Scripps Networks Interactive Inc (SNI) Stock

Data as of Aug. 22, 2025

$90.04 ($0.00) 0.00%

Scripps Networks Interactive Inc - Daily Information

Click for more stock information on Scripps Networks Interactive Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$90.04
Previous Close	$90.04
High	$90.04
Low	$90.04
Adjusted Open	$90.04
Previous Adjusted Close	$90.04
Adjusted High	$90.04
Adjusted Low	$90.04

About Scripps Networks Interactive Inc (SNI)

DELISTED - Scripps Networks Interactive, Inc. is a developer of lifestyle-oriented content for television and the Internet with television and interactive brands. The Company operates through its Lifestyle Media segment. Lifestyle Media includes the Company's national television networks, Food Network, Home and Garden Television (HGTV), Travel Channel, DIY Network (DIY), Cooking Channel and Great American Country (GAC). Lifestyle Media also includes Websites that are associated with the aforementioned television brands and other Internet-based businesses serving food, home and travel related categories. The Company's lifestyle-oriented channels are available in the United Kingdom, other European markets, the Middle East, Africa and Asia-Pacific. In April 2012, it acquired Travel Channel International, Ltd. (TCI). In April 2013, it announced the acquisition of Asian Food Channel.

Invest in Scripps Networks Interactive Inc (SNI)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Scripps Networks Interactive Inc (SNI)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-03-16	$90.04	$90.04	$90.04	$90.04	$90.04	0
2018-03-15	$90.04	$90.04	$90.04	$90.04	$90.04	0
2018-03-14	$90.04	$90.04	$90.04	$90.04	$90.04	0
2018-03-13	$90.04	$90.04	$90.04	$90.04	$90.04	0
2018-03-12	$90.04	$90.04	$90.04	$90.04	$90.04	0
2018-03-09	$90.04	$90.04	$90.04	$90.04	$90.04	0
2018-03-08	$90.04	$90.04	$90.04	$90.04	$90.04	0
2018-03-07	$90.04	$90.04	$90.04	$90.04	$90.04	0
2018-03-06	$90.10	$93.58	$89.77	$90.04	$90.04	11,132,892
2018-03-05	$90.05	$90.44	$89.86	$90.10	$90.10	3,150,649
2018-03-02	$89.70	$90.33	$89.57	$90.26	$90.26	4,228,093
2018-03-01	$89.95	$90.19	$89.35	$89.64	$89.64	1,954,443
2018-02-28	$90.30	$90.71	$89.51	$89.86	$89.86	7,424,743
2018-02-27	$91.68	$91.68	$88.38	$89.72	$89.72	4,696,443
2018-02-26	$87.80	$88.55	$87.70	$88.51	$88.22	479,511
2018-02-23	$88.00	$88.07	$87.43	$87.75	$87.46	647,480
2018-02-22	$88.21	$88.31	$87.53	$87.76	$87.47	1,515,379
2018-02-21	$88.07	$88.68	$87.97	$88.12	$87.83	554,410
2018-02-20	$87.81	$88.78	$87.73	$88.16	$87.87	1,102,909
2018-02-16	$87.70	$88.16	$87.50	$87.81	$87.52	539,290
2018-02-15	$87.87	$88.17	$87.49	$87.90	$87.61	579,607
2018-02-14	$87.25	$87.76	$86.85	$87.58	$87.29	480,552
2018-02-13	$87.01	$87.58	$86.85	$87.50	$87.21	329,407
2018-02-12	$86.93	$87.56	$86.75	$87.29	$87.00	671,403
2018-02-09	$86.81	$87.36	$84.67	$86.61	$86.32	1,424,918
2018-02-08	$87.37	$87.96	$86.45	$86.46	$86.17	850,904
2018-02-07	$87.46	$88.45	$87.05	$87.20	$86.91	775,696
2018-02-06	$85.87	$88.30	$85.82	$87.73	$87.44	1,576,706
2018-02-05	$88.00	$88.12	$86.65	$86.68	$86.39	1,019,568
2018-02-02	$88.41	$88.63	$87.46	$87.95	$87.66	1,033,496
2018-02-01	$88.02	$88.81	$87.99	$88.62	$88.32	715,058
2018-01-31	$87.92	$88.42	$87.71	$87.99	$87.70	963,675
2018-01-30	$88.40	$88.65	$87.90	$87.95	$87.66	633,085
2018-01-29	$88.27	$88.53	$88.09	$88.36	$88.07	1,180,192
2018-01-26	$88.54	$88.56	$88.16	$88.30	$88.01	590,898
2018-01-25	$88.30	$88.60	$88.10	$88.32	$88.03	440,782
2018-01-24	$88.49	$88.86	$88.04	$88.32	$88.03	869,520
2018-01-23	$88.50	$88.59	$87.14	$88.19	$87.90	316,115
2018-01-22	$88.51	$88.87	$88.01	$88.77	$88.47	739,718
2018-01-19	$88.59	$88.65	$88.18	$88.50	$88.21	770,345
2018-01-18	$88.07	$88.77	$88.00	$88.52	$88.22	866,231
2018-01-17	$88.09	$88.35	$87.52	$88.04	$87.75	938,252
2018-01-16	$88.19	$88.40	$87.73	$87.81	$87.52	1,174,847
2018-01-12	$87.85	$88.05	$86.66	$87.87	$87.58	503,140
2018-01-11	$86.70	$87.82	$86.70	$87.68	$87.39	1,480,913
2018-01-10	$85.60	$87.31	$84.75	$86.85	$86.56	1,664,049
2018-01-09	$86.26	$86.68	$85.55	$85.81	$85.52	790,685
2018-01-08	$86.00	$86.49	$85.73	$86.31	$86.02	778,345
2018-01-05	$86.18	$86.44	$85.37	$86.14	$85.85	1,039,753
2018-01-04	$86.85	$86.91	$85.78	$85.96	$85.67	1,049,445
2018-01-03	$86.62	$86.91	$86.41	$86.64	$86.35	624,048
2018-01-02	$85.85	$87.00	$85.63	$86.64	$86.35	761,389
2017-12-29	$85.58	$85.99	$85.32	$85.38	$85.10	546,293
2017-12-28	$85.47	$85.71	$85.15	$85.48	$85.20	846,451
2017-12-27	$85.79	$86.12	$85.22	$85.25	$84.97	559,943
2017-12-26	$85.50	$85.98	$85.35	$85.68	$85.39	1,050,537
2017-12-22	$85.63	$85.99	$84.66	$85.35	$85.07	1,286,823
2017-12-21	$83.95	$86.00	$83.95	$85.71	$85.42	673,661
2017-12-20	$84.00	$84.20	$83.28	$83.85	$83.57	860,980
2017-12-19	$83.30	$83.98	$83.27	$83.77	$83.49	726,570
2017-12-18	$83.24	$83.89	$83.02	$83.39	$83.11	914,355
2017-12-15	$81.79	$83.77	$81.79	$83.21	$82.93	1,278,392
2017-12-14	$81.72	$82.04	$80.92	$81.44	$81.17	818,229
2017-12-13	$81.72	$81.83	$80.76	$81.56	$81.29	1,244,439
2017-12-12	$82.02	$82.05	$81.33	$81.66	$81.39	735,749
2017-12-11	$82.00	$82.16	$81.38	$81.81	$81.54	1,236,375
2017-12-08	$81.71	$82.33	$81.51	$81.85	$81.58	1,136,793
2017-12-07	$81.53	$81.96	$81.22	$81.67	$81.40	491,537
2017-12-06	$82.07	$82.58	$81.10	$81.51	$81.24	664,517
2017-12-05	$83.55	$83.75	$81.90	$81.98	$81.71	1,387,952
2017-12-04	$82.64	$83.99	$82.44	$83.37	$83.09	1,620,490
2017-12-01	$81.91	$82.35	$81.15	$82.30	$82.03	801,605
2017-11-30	$81.41	$82.04	$81.08	$81.84	$81.57	716,960
2017-11-29	$80.20	$81.56	$79.93	$81.37	$81.10	904,635
2017-11-28	$79.67	$80.67	$79.42	$80.50	$79.94	1,528,340
2017-11-27	$80.32	$80.58	$79.27	$79.73	$79.17	1,662,448
2017-11-24	$80.74	$80.94	$80.22	$80.37	$79.81	156,001
2017-11-22	$79.97	$81.04	$79.97	$80.81	$80.24	1,069,497
2017-11-21	$80.38	$80.55	$79.81	$80.10	$79.54	1,517,057
2017-11-20	$80.44	$80.88	$80.14	$80.30	$79.74	1,258,523
2017-11-17	$79.80	$81.21	$79.80	$80.62	$80.06	1,377,277
2017-11-16	$78.68	$80.02	$78.27	$79.81	$79.25	1,016,914
2017-11-15	$77.85	$79.36	$77.51	$79.11	$78.56	720,350
2017-11-14	$78.60	$78.76	$77.75	$78.07	$77.52	661,965
2017-11-13	$78.88	$78.99	$78.06	$78.88	$78.33	1,021,650
2017-11-10	$78.50	$79.28	$78.26	$79.18	$78.63	1,105,802
2017-11-09	$78.70	$79.12	$77.76	$78.33	$77.78	1,946,688
2017-11-08	$80.29	$80.40	$78.57	$78.85	$78.30	1,853,857
2017-11-07	$80.06	$81.25	$80.06	$80.39	$79.83	1,458,530
2017-11-06	$79.21	$80.51	$79.21	$80.13	$79.57	2,043,043
2017-11-03	$80.61	$81.03	$78.89	$79.61	$79.05	1,805,695
2017-11-02	$83.40	$83.49	$80.49	$80.97	$80.40	3,255,048
2017-11-01	$83.45	$83.83	$83.08	$83.52	$82.94	1,308,432
2017-10-31	$83.41	$83.52	$82.26	$83.28	$82.70	712,448
2017-10-30	$83.34	$83.75	$83.13	$83.43	$82.85	871,244
2017-10-27	$83.54	$83.68	$83.00	$83.41	$82.83	506,389
2017-10-26	$83.55	$83.83	$83.33	$83.63	$83.05	428,032
2017-10-25	$83.73	$83.73	$83.26	$83.51	$82.93	728,123
2017-10-24	$83.51	$83.90	$83.36	$83.69	$83.10	435,292
2017-10-23	$84.48	$84.55	$83.35	$83.54	$82.96	1,051,942
2017-10-20	$84.59	$84.73	$84.29	$84.50	$83.91	568,205
2017-10-19	$83.79	$84.54	$83.67	$84.50	$83.91	860,480
2017-10-18	$83.23	$83.97	$83.15	$83.77	$83.18	922,597
2017-10-17	$83.51	$83.51	$82.84	$83.24	$82.66	708,405
2017-10-16	$83.67	$83.76	$83.29	$83.37	$82.79	1,384,950
2017-10-13	$83.82	$84.14	$83.52	$83.82	$83.23	861,150
2017-10-12	$84.29	$84.56	$83.67	$83.84	$83.25	2,064,340
2017-10-11	$85.58	$85.58	$84.72	$84.75	$84.16	970,817
2017-10-10	$85.80	$85.80	$85.29	$85.46	$84.86	662,802
2017-10-09	$85.95	$86.10	$85.65	$85.73	$85.13	514,711
2017-10-06	$86.12	$86.24	$85.86	$86.02	$85.42	718,037
2017-10-05	$86.38	$86.42	$86.00	$86.07	$85.47	308,088
2017-10-04	$86.06	$86.38	$86.06	$86.28	$85.68	695,905
2017-10-03	$86.05	$86.19	$85.82	$86.14	$85.54	540,101
2017-10-02	$86.00	$86.47	$85.76	$86.11	$85.51	1,460,794
2017-09-29	$85.88	$86.08	$85.57	$85.89	$85.29	559,987
2017-09-28	$85.93	$86.01	$85.73	$85.80	$85.20	479,674
2017-09-27	$85.84	$86.14	$85.70	$86.05	$85.45	989,454
2017-09-26	$86.05	$86.08	$85.68	$85.88	$85.28	655,785
2017-09-25	$86.09	$86.24	$85.81	$86.03	$85.43	816,632
2017-09-22	$85.98	$86.30	$85.91	$86.04	$85.44	479,995
2017-09-21	$85.80	$86.14	$85.65	$86.08	$85.48	608,902
2017-09-20	$85.93	$85.93	$85.62	$85.75	$85.15	588,430
2017-09-19	$85.55	$86.00	$85.38	$85.81	$85.21	678,967
2017-09-18	$86.04	$86.13	$85.52	$85.66	$85.06	757,742
2017-09-15	$85.32	$86.17	$85.16	$86.01	$85.41	2,007,161
2017-09-14	$85.20	$85.46	$85.08	$85.34	$84.74	907,539
2017-09-13	$85.24	$85.49	$85.10	$85.24	$84.64	1,058,551
2017-09-12	$85.45	$85.50	$84.87	$85.20	$84.60	1,365,136
2017-09-11	$85.80	$85.83	$85.14	$85.24	$84.64	700,942
2017-09-08	$85.20	$85.49	$84.71	$85.47	$84.87	931,598
2017-09-07	$85.49	$85.61	$85.01	$85.24	$84.64	1,142,277
2017-09-06	$85.25	$85.53	$85.06	$85.45	$84.85	1,347,637
2017-09-05	$85.68	$85.91	$85.00	$85.21	$84.61	1,435,370
2017-09-01	$85.75	$85.94	$85.56	$85.65	$85.05	1,384,536
2017-08-31	$85.72	$85.84	$85.30	$85.65	$85.05	1,250,378
2017-08-30	$86.00	$86.10	$85.48	$85.50	$84.90	1,017,206
2017-08-29	$85.76	$85.96	$85.33	$85.95	$85.35	985,686
2017-08-28	$86.31	$86.44	$85.98	$86.01	$85.11	1,107,276
2017-08-25	$86.00	$86.33	$85.87	$86.22	$85.32	948,374
2017-08-24	$85.78	$86.07	$85.72	$85.86	$84.96	3,193,516
2017-08-23	$85.69	$85.94	$85.51	$85.81	$84.91	2,122,716
2017-08-22	$85.74	$86.11	$85.65	$85.75	$84.85	1,526,669
2017-08-21	$85.63	$85.87	$85.52	$85.70	$84.80	1,233,566
2017-08-18	$85.59	$86.06	$85.20	$85.67	$84.77	1,327,107
2017-08-17	$85.80	$86.32	$85.57	$85.58	$84.69	1,616,688
2017-08-16	$86.25	$86.59	$85.64	$85.85	$84.95	2,420,387
2017-08-15	$86.81	$86.81	$85.88	$86.15	$85.25	2,282,243
2017-08-14	$86.89	$87.17	$86.57	$86.75	$85.84	1,749,578
2017-08-11	$86.89	$87.14	$86.66	$86.66	$85.75	2,215,367
2017-08-10	$87.16	$87.34	$86.63	$86.83	$85.92	2,758,257
2017-08-09	$87.80	$87.80	$87.12	$87.26	$86.35	3,156,377
2017-08-08	$88.00	$88.04	$87.43	$87.80	$86.88	4,027,588
2017-08-07	$87.20	$87.84	$86.71	$87.66	$86.74	1,921,945
2017-08-04	$87.92	$88.06	$87.11	$87.29	$86.38	5,979,063
2017-08-03	$87.80	$88.22	$87.61	$88.05	$87.13	4,637,416
2017-08-02	$87.40	$88.02	$87.40	$87.97	$87.05	5,486,409
2017-08-01	$87.36	$87.92	$87.35	$87.57	$86.66	8,874,570
2017-07-31	$87.85	$87.98	$87.26	$87.41	$86.50	27,789,381
2017-07-28	$86.02	$87.61	$85.74	$86.91	$86.00	3,864,598
2017-07-27	$86.40	$88.45	$85.30	$86.41	$85.51	13,509,805
2017-07-26	$82.55	$84.56	$82.25	$84.07	$83.19	4,384,120
2017-07-25	$78.14	$84.00	$78.14	$81.45	$80.60	4,398,853
2017-07-24	$78.69	$78.72	$77.94	$78.09	$77.27	2,218,878
2017-07-21	$78.78	$79.76	$78.59	$78.75	$77.93	2,808,856
2017-07-20	$76.81	$80.02	$75.99	$79.01	$78.18	9,324,919
2017-07-19	$78.05	$80.45	$75.95	$76.89	$76.09	11,493,271
2017-07-18	$68.06	$68.06	$66.62	$67.02	$66.32	1,281,636
2017-07-17	$67.68	$68.97	$67.31	$68.22	$67.51	1,416,870
2017-07-14	$67.20	$68.34	$67.19	$67.74	$67.03	910,759
2017-07-13	$66.99	$67.91	$66.88	$67.18	$66.48	811,260
2017-07-12	$67.74	$68.18	$67.08	$67.14	$66.44	894,072
2017-07-11	$67.30	$67.80	$66.95	$67.43	$66.73	964,015
2017-07-10	$67.16	$67.62	$66.98	$67.31	$66.61	832,891
2017-07-07	$67.47	$67.47	$66.65	$67.16	$66.46	1,051,775
2017-07-06	$68.25	$69.68	$67.34	$67.47	$66.77	1,115,863
2017-07-05	$68.77	$69.56	$68.44	$68.61	$67.89	1,226,756
2017-07-03	$68.46	$70.10	$68.32	$68.47	$67.75	614,769
2017-06-30	$68.60	$68.70	$67.31	$68.31	$67.60	1,460,920
2017-06-29	$69.19	$69.87	$68.32	$68.54	$67.82	1,746,512
2017-06-28	$68.80	$70.46	$68.74	$69.45	$68.72	1,922,979
2017-06-27	$68.32	$68.76	$67.88	$68.43	$67.72	1,239,900
2017-06-26	$67.71	$68.63	$67.59	$68.56	$67.84	1,232,869
2017-06-23	$66.47	$67.52	$65.99	$67.40	$66.70	1,290,209
2017-06-22	$66.59	$67.44	$66.21	$66.61	$65.91	1,522,384
2017-06-21	$66.10	$66.59	$65.05	$66.39	$65.70	1,221,735
2017-06-20	$67.44	$67.52	$66.08	$66.15	$65.46	855,251
2017-06-19	$67.44	$67.78	$66.83	$67.48	$66.77	818,259
2017-06-16	$67.69	$67.71	$66.99	$67.35	$66.65	1,645,467
2017-06-15	$66.55	$68.17	$66.38	$67.66	$66.95	1,336,559
2017-06-14	$67.77	$67.91	$65.74	$66.76	$66.06	1,240,145
2017-06-13	$68.13	$68.71	$67.02	$67.47	$66.77	1,267,435
2017-06-12	$67.24	$69.07	$67.24	$68.43	$67.72	1,132,267
2017-06-09	$66.11	$67.22	$65.88	$67.20	$66.50	1,180,690
2017-06-08	$66.76	$66.76	$65.95	$66.35	$65.66	1,443,068
2017-06-07	$66.54	$66.94	$65.81	$66.73	$66.03	1,721,693
2017-06-06	$65.88	$66.48	$65.23	$66.28	$65.59	1,136,876
2017-06-05	$65.94	$66.10	$64.87	$65.89	$65.20	1,726,529
2017-06-02	$66.93	$67.06	$65.84	$65.94	$65.25	928,292
2017-06-01	$66.24	$67.09	$65.75	$66.84	$66.14	1,354,592
2017-05-31	$66.86	$66.98	$65.88	$66.22	$65.53	2,206,629
2017-05-30	$66.68	$66.99	$66.33	$66.82	$66.12	1,373,699
2017-05-26	$67.02	$67.02	$66.24	$66.70	$66.00	1,263,204
2017-05-25	$67.15	$67.85	$66.60	$67.21	$66.21	1,634,028
2017-05-24	$67.54	$68.03	$66.79	$66.90	$65.90	782,120
2017-05-23	$68.46	$68.46	$66.91	$67.48	$66.48	1,152,444
2017-05-22	$68.05	$68.50	$67.90	$68.23	$67.21	1,031,543
2017-05-19	$66.35	$68.20	$66.05	$68.05	$67.04	1,473,727
2017-05-18	$66.05	$67.24	$65.79	$66.62	$65.63	2,085,521
2017-05-17	$66.93	$67.81	$66.47	$66.50	$65.51	1,619,279
2017-05-16	$68.65	$68.65	$66.91	$67.68	$66.67	1,382,770
2017-05-15	$68.43	$68.73	$67.83	$68.28	$67.26	1,095,237
2017-05-12	$68.72	$68.96	$68.10	$68.37	$67.35	640,007
2017-05-11	$69.08	$69.43	$68.49	$68.76	$67.74	2,068,635
2017-05-10	$69.46	$70.11	$68.61	$69.33	$68.30	2,123,246
2017-05-09	$70.95	$71.22	$68.67	$69.79	$68.75	1,342,873
2017-05-08	$72.23	$72.65	$70.52	$71.01	$69.95	1,837,115
2017-05-05	$74.06	$74.19	$71.12	$72.50	$71.42	3,092,481
2017-05-04	$68.00	$70.37	$65.35	$70.20	$69.16	5,109,447
2017-05-03	$71.66	$72.17	$67.29	$68.40	$67.38	4,588,555
2017-05-02	$73.81	$73.81	$71.60	$71.87	$70.80	1,926,766
2017-05-01	$74.72	$75.30	$73.49	$73.60	$72.50	1,838,547
2017-04-28	$75.41	$76.06	$74.29	$74.72	$73.61	982,069
2017-04-27	$76.57	$76.87	$75.50	$75.64	$74.51	983,096
2017-04-26	$76.11	$76.96	$75.99	$76.49	$75.35	1,511,273
2017-04-25	$75.74	$76.43	$75.55	$75.96	$74.83	741,938
2017-04-24	$75.97	$76.16	$75.24	$75.49	$74.37	1,070,117
2017-04-21	$75.55	$76.20	$75.02	$75.15	$74.03	1,029,320
2017-04-20	$75.33	$75.86	$74.96	$75.60	$74.48	1,290,115
2017-04-19	$74.79	$75.29	$74.44	$75.25	$74.13	1,638,125
2017-04-18	$74.83	$75.99	$74.19	$74.51	$73.40	1,321,026
2017-04-17	$74.50	$74.99	$74.14	$74.82	$73.71	969,947
2017-04-13	$75.58	$75.86	$74.03	$74.28	$73.17	2,281,861
2017-04-12	$76.71	$77.05	$75.33	$75.43	$74.31	1,221,131
2017-04-11	$77.07	$77.62	$76.38	$76.64	$75.50	819,029
2017-04-10	$77.10	$78.49	$77.10	$77.21	$76.06	785,838
2017-04-07	$77.47	$77.78	$76.76	$77.13	$75.98	994,272
2017-04-06	$77.88	$78.08	$76.19	$77.72	$76.56	1,239,153
2017-04-05	$78.38	$79.03	$77.68	$77.78	$76.62	1,097,902
2017-04-04	$77.39	$78.25	$77.33	$78.18	$77.02	919,070
2017-04-03	$78.45	$79.43	$77.08	$77.39	$76.24	1,385,671
2017-03-31	$78.60	$79.00	$78.33	$78.37	$77.20	760,272
2017-03-30	$78.63	$78.99	$78.42	$78.67	$77.50	616,461
2017-03-29	$78.22	$78.92	$77.97	$78.62	$77.45	547,925
2017-03-28	$78.47	$78.55	$77.80	$78.34	$77.17	823,725
2017-03-27	$78.22	$78.64	$77.42	$78.53	$77.36	657,817
2017-03-24	$78.37	$78.95	$77.84	$78.55	$77.38	509,750
2017-03-23	$78.30	$79.20	$77.81	$78.25	$77.09	805,956
2017-03-22	$78.28	$78.63	$77.66	$78.30	$77.14	840,799
2017-03-21	$79.31	$79.71	$78.07	$78.29	$77.13	654,731
2017-03-20	$79.20	$79.83	$78.42	$79.11	$77.93	1,180,704
2017-03-17	$79.48	$79.61	$78.63	$79.14	$77.96	688,015
2017-03-16	$79.66	$80.00	$79.07	$79.48	$78.30	637,551
2017-03-15	$78.74	$80.25	$78.74	$79.76	$78.57	998,630
2017-03-14	$78.81	$79.33	$78.11	$78.50	$77.33	600,093
2017-03-13	$79.43	$79.66	$78.48	$78.99	$77.81	736,057
2017-03-10	$79.47	$79.80	$78.83	$79.37	$78.19	909,437
2017-03-09	$78.00	$79.86	$77.98	$79.14	$77.96	1,222,806
2017-03-08	$78.34	$79.25	$77.61	$78.54	$77.37	1,230,549
2017-03-07	$78.08	$78.61	$77.25	$78.34	$77.17	1,389,647
2017-03-06	$78.52	$78.71	$77.88	$78.20	$77.04	906,909
2017-03-03	$78.74	$78.96	$77.94	$78.52	$77.35	1,136,311
2017-03-02	$80.00	$80.00	$78.25	$78.96	$77.79	2,169,928
2017-03-01	$80.20	$80.77	$79.73	$79.99	$78.80	1,255,263
2017-02-28	$80.71	$81.09	$80.19	$80.77	$79.57	1,663,234
2017-02-27	$80.84	$81.34	$80.46	$80.71	$79.51	1,248,453
2017-02-24	$81.43	$81.43	$80.14	$80.76	$79.56	1,891,126
2017-02-23	$82.55	$83.00	$81.68	$81.70	$80.19	1,267,817
2017-02-22	$82.35	$83.42	$81.51	$82.46	$80.93	2,016,522
2017-02-21	$75.13	$82.64	$75.13	$81.50	$79.99	4,548,126
2017-02-17	$77.03	$77.03	$75.71	$76.04	$74.63	1,292,821
2017-02-16	$77.43	$78.74	$76.72	$77.10	$75.67	1,363,689
2017-02-15	$76.92	$77.86	$76.92	$77.18	$75.75	1,624,441
2017-02-14	$77.35	$77.43	$76.38	$76.90	$75.48	1,155,745
2017-02-13	$78.23	$78.52	$77.39	$77.47	$76.03	750,047
2017-02-10	$77.21	$78.05	$77.04	$77.83	$76.39	1,138,256
2017-02-09	$75.51	$77.38	$73.66	$77.23	$75.80	1,625,433
2017-02-08	$75.41	$75.72	$74.46	$75.19	$73.80	1,065,787
2017-02-07	$75.60	$76.00	$75.23	$75.52	$74.12	685,431
2017-02-06	$76.00	$76.74	$75.47	$75.51	$74.11	797,582
2017-02-03	$76.11	$76.56	$75.82	$76.12	$74.71	511,395
2017-02-02	$75.65	$76.38	$75.28	$75.72	$74.32	699,407
2017-02-01	$76.36	$77.27	$75.23	$75.84	$74.44	958,784
2017-01-31	$76.15	$76.37	$75.49	$76.16	$74.75	1,259,478
2017-01-30	$76.20	$76.47	$75.73	$76.30	$74.89	550,015
2017-01-27	$76.91	$77.35	$75.55	$76.27	$74.86	906,920
2017-01-26	$75.10	$77.80	$74.81	$76.96	$75.53	1,273,422
2017-01-25	$74.86	$75.63	$74.56	$75.00	$73.61	1,012,249
2017-01-24	$74.49	$74.85	$73.91	$74.70	$73.32	701,250
2017-01-23	$74.34	$74.72	$73.91	$74.63	$73.25	597,986
2017-01-20	$74.62	$75.19	$73.86	$74.14	$72.77	1,097,760
2017-01-19	$75.30	$75.63	$73.99	$74.36	$72.98	1,099,629
2017-01-18	$75.21	$75.58	$74.95	$75.34	$73.94	913,052
2017-01-17	$74.91	$75.13	$74.25	$75.02	$73.63	1,016,637
2017-01-13	$75.28	$75.84	$74.96	$75.29	$73.90	611,048
2017-01-12	$74.10	$75.80	$74.10	$75.40	$74.00	617,115
2017-01-11	$74.34	$74.67	$73.68	$74.41	$73.03	604,761
2017-01-10	$74.51	$75.47	$73.87	$74.29	$72.91	869,461
2017-01-09	$74.11	$74.95	$73.76	$74.76	$73.38	847,015
2017-01-06	$74.97	$75.37	$74.09	$74.38	$73.00	739,059
2017-01-05	$74.00	$74.73	$73.65	$74.68	$73.30	1,021,818
2017-01-04	$72.41	$74.86	$72.40	$74.49	$73.11	1,577,680
2017-01-03	$71.50	$72.81	$71.29	$72.37	$71.03	786,825
2016-12-30	$72.24	$72.29	$70.75	$71.37	$70.05	677,925
2016-12-29	$71.88	$72.39	$71.54	$71.79	$70.46	398,377
2016-12-28	$72.98	$73.03	$71.98	$72.03	$70.70	273,021
2016-12-27	$72.59	$73.02	$72.34	$72.73	$71.38	736,008
2016-12-23	$72.69	$72.97	$72.29	$72.51	$71.17	586,017
2016-12-22	$72.29	$72.78	$71.80	$72.60	$71.26	675,846
2016-12-21	$72.38	$72.84	$71.79	$72.13	$70.79	866,924
2016-12-20	$71.09	$73.16	$70.62	$72.68	$71.33	1,400,395
2016-12-19	$70.23	$70.80	$70.19	$70.75	$69.44	759,131
2016-12-16	$70.50	$71.29	$70.01	$70.30	$69.00	1,926,554
2016-12-15	$71.40	$71.55	$70.41	$70.46	$69.15	1,380,873
2016-12-14	$71.25	$72.57	$71.15	$71.54	$70.21	869,949
2016-12-13	$70.93	$71.69	$70.60	$71.22	$69.90	1,276,948
2016-12-12	$71.44	$72.36	$69.43	$70.42	$69.12	1,371,073
2016-12-09	$72.93	$72.93	$70.87	$71.72	$70.39	1,044,868
2016-12-08	$72.25	$73.19	$72.14	$72.94	$71.59	906,345
2016-12-07	$69.95	$72.51	$69.79	$72.17	$70.83	1,174,675
2016-12-06	$69.25	$70.40	$68.22	$70.36	$69.06	1,062,890
2016-12-05	$68.91	$70.95	$68.43	$69.20	$67.92	1,437,267
2016-12-02	$69.45	$69.97	$68.08	$68.47	$67.20	773,260
2016-12-01	$69.19	$69.97	$68.57	$69.69	$68.40	854,046
2016-11-30	$70.13	$70.30	$69.00	$69.26	$67.98	847,331
2016-11-29	$68.74	$70.14	$68.65	$70.06	$68.76	1,132,706
2016-11-28	$70.22	$70.45	$69.00	$69.02	$67.74	788,651
2016-11-25	$70.13	$70.70	$69.24	$70.50	$68.94	209,555
2016-11-23	$69.30	$70.32	$69.30	$70.14	$68.59	781,874
2016-11-22	$69.72	$69.72	$68.95	$69.33	$67.80	1,748,595
2016-11-21	$69.69	$70.27	$69.20	$69.47	$67.94	1,208,042
2016-11-18	$71.16	$71.20	$69.58	$69.65	$68.11	1,262,439
2016-11-17	$71.48	$72.18	$70.88	$71.19	$69.62	1,200,098
2016-11-16	$70.80	$71.84	$70.50	$71.67	$70.09	909,166
2016-11-15	$73.49	$73.61	$70.52	$70.63	$69.07	2,175,329
2016-11-14	$68.47	$73.71	$68.47	$73.70	$72.07	3,423,521
2016-11-11	$66.99	$68.54	$65.66	$68.47	$66.96	1,324,583
2016-11-10	$65.42	$67.37	$65.03	$67.01	$65.53	1,924,071
2016-11-09	$64.10	$65.86	$63.43	$65.50	$64.05	1,830,995
2016-11-08	$65.81	$65.99	$65.09	$65.20	$63.76	1,762,921
2016-11-07	$68.45	$68.49	$64.55	$65.43	$63.99	2,648,423
2016-11-04	$65.00	$66.05	$64.54	$64.84	$63.41	1,615,251
2016-11-03	$63.50	$65.69	$63.50	$64.74	$63.31	1,492,562
2016-11-02	$63.78	$64.38	$62.73	$63.54	$62.14	1,055,687
2016-11-01	$64.68	$64.68	$62.84	$63.99	$62.58	1,447,583
2016-10-31	$63.53	$64.52	$63.53	$64.36	$62.94	876,144
2016-10-28	$63.88	$64.11	$63.19	$63.56	$62.16	1,151,811
2016-10-27	$65.84	$66.30	$63.65	$63.74	$62.33	2,003,981
2016-10-26	$65.13	$66.32	$64.56	$65.89	$64.44	1,332,235
2016-10-25	$65.82	$66.21	$65.07	$65.19	$63.75	979,575
2016-10-24	$66.31	$66.46	$65.24	$66.10	$64.64	1,460,639
2016-10-21	$62.03	$66.90	$62.03	$65.99	$64.53	3,452,787
2016-10-20	$61.88	$62.62	$61.27	$62.51	$61.13	1,070,362
2016-10-19	$61.88	$62.28	$61.65	$61.89	$60.52	432,908
2016-10-18	$61.87	$62.06	$61.38	$61.69	$60.33	464,699
2016-10-17	$61.15	$61.90	$60.90	$61.50	$60.14	760,538
2016-10-14	$62.00	$62.37	$61.12	$61.28	$59.93	748,983
2016-10-13	$61.83	$61.99	$60.63	$61.77	$60.41	726,022
2016-10-12	$61.96	$62.29	$61.15	$62.18	$60.81	864,929
2016-10-11	$62.28	$62.77	$61.62	$62.14	$60.77	827,882
2016-10-10	$62.81	$62.89	$62.05	$62.27	$60.90	530,267
2016-10-07	$63.50	$63.50	$62.03	$62.38	$61.00	768,691
2016-10-06	$63.89	$64.01	$63.28	$63.50	$62.10	590,770
2016-10-05	$63.35	$64.33	$63.19	$63.78	$62.37	762,946
2016-10-04	$63.93	$65.71	$63.29	$63.60	$62.20	1,118,295
2016-10-03	$63.35	$64.25	$63.09	$64.12	$62.71	1,084,931
2016-09-30	$64.00	$64.24	$63.39	$63.49	$62.09	1,029,550
2016-09-29	$62.61	$64.87	$61.84	$63.94	$62.53	1,617,156
2016-09-28	$62.13	$62.72	$61.76	$62.63	$61.25	952,372
2016-09-27	$61.09	$62.26	$60.41	$62.00	$60.63	1,843,430
2016-09-26	$61.15	$62.13	$61.07	$62.10	$60.73	770,530
2016-09-23	$61.64	$62.26	$61.41	$61.64	$60.28	524,813
2016-09-22	$59.99	$61.70	$59.91	$61.51	$60.15	1,341,512
2016-09-21	$60.00	$60.00	$59.32	$59.82	$58.50	1,099,116
2016-09-20	$60.45	$60.58	$59.66	$59.67	$58.35	844,979
2016-09-19	$59.97	$60.43	$59.82	$60.11	$58.78	943,962
2016-09-16	$61.64	$61.64	$59.78	$59.88	$58.56	1,901,127
2016-09-15	$61.52	$62.37	$60.92	$62.14	$60.77	775,621
2016-09-14	$61.18	$62.29	$61.18	$61.50	$60.14	623,796
2016-09-13	$62.50	$62.99	$60.84	$61.38	$60.03	984,223
2016-09-12	$61.75	$63.01	$61.51	$62.88	$61.49	874,018
2016-09-09	$63.38	$63.50	$61.72	$61.83	$60.47	1,475,508
2016-09-08	$62.97	$63.66	$62.43	$63.53	$62.13	1,536,295
2016-09-07	$62.91	$63.40	$62.82	$63.33	$61.93	711,601
2016-09-06	$64.03	$64.13	$62.86	$63.18	$61.79	947,520
2016-09-02	$63.96	$64.18	$63.56	$63.83	$62.42	372,619
2016-09-01	$63.56	$63.97	$63.00	$63.58	$62.18	509,871
2016-08-31	$63.18	$63.57	$62.98	$63.37	$61.97	598,073
2016-08-30	$63.58	$63.97	$63.06	$63.32	$61.92	496,414
2016-08-29	$63.29	$63.82	$63.29	$63.59	$62.19	469,450
2016-08-26	$64.33	$64.33	$63.10	$63.37	$61.73	655,498
2016-08-25	$64.74	$64.92	$63.71	$64.08	$62.42	680,501
2016-08-24	$64.27	$65.32	$64.27	$64.60	$62.93	1,185,025
2016-08-23	$64.46	$64.60	$64.13	$64.45	$62.78	751,897
2016-08-22	$64.20	$64.42	$63.50	$64.04	$62.38	626,428
2016-08-19	$64.31	$64.86	$63.93	$64.42	$62.75	812,469
2016-08-18	$64.35	$65.36	$63.89	$64.37	$62.70	777,438
2016-08-17	$63.59	$64.26	$63.13	$64.21	$62.55	1,047,190
2016-08-16	$63.90	$64.01	$63.33	$63.77	$62.12	747,803
2016-08-15	$63.63	$64.40	$63.56	$64.08	$62.42	818,860
2016-08-12	$63.31	$63.90	$62.80	$63.27	$61.63	1,354,269
2016-08-11	$62.07	$63.64	$61.95	$63.50	$61.86	1,547,782
2016-08-10	$61.29	$63.10	$60.11	$62.11	$60.50	2,239,405
2016-08-09	$63.97	$63.99	$61.35	$61.47	$59.88	3,818,858
2016-08-08	$66.32	$66.78	$65.97	$66.17	$64.46	1,565,612
2016-08-05	$66.79	$67.81	$65.82	$66.15	$64.44	1,078,195
2016-08-04	$67.07	$67.49	$66.02	$66.55	$64.83	1,167,764
2016-08-03	$66.37	$68.34	$66.12	$67.20	$65.46	1,946,390
2016-08-02	$65.86	$66.61	$65.43	$66.52	$64.80	1,295,503
2016-08-01	$66.00	$66.38	$65.06	$65.80	$64.10	1,033,295
2016-07-29	$66.82	$66.82	$65.14	$66.06	$64.35	1,449,859
2016-07-28	$66.89	$67.27	$66.05	$67.06	$65.32	782,464
2016-07-27	$66.55	$67.22	$65.83	$67.11	$65.37	1,080,849
2016-07-26	$66.38	$66.89	$65.76	$66.87	$65.14	637,573
2016-07-25	$66.94	$67.00	$65.95	$66.01	$64.30	605,603
2016-07-22	$66.82	$67.37	$66.34	$66.87	$65.14	485,907
2016-07-21	$66.37	$67.08	$66.23	$66.78	$65.05	621,916
2016-07-20	$66.76	$66.88	$66.10	$66.63	$64.90	710,667
2016-07-19	$65.74	$66.11	$65.39	$65.89	$64.18	495,597
2016-07-18	$66.02	$67.34	$65.72	$65.83	$64.13	456,190
2016-07-15	$67.03	$67.09	$65.68	$66.11	$64.40	747,814
2016-07-14	$66.46	$67.14	$66.12	$66.75	$65.02	655,758
2016-07-13	$66.64	$66.73	$65.95	$66.08	$64.37	838,369
2016-07-12	$66.06	$66.70	$65.65	$66.21	$64.50	902,934
2016-07-11	$64.78	$66.02	$64.32	$65.63	$63.93	943,266
2016-07-08	$63.93	$64.65	$63.21	$64.41	$62.74	935,288
2016-07-07	$62.21	$63.29	$62.00	$63.25	$61.61	741,991
2016-07-06	$61.63	$62.53	$61.15	$62.26	$60.65	1,248,847
2016-07-05	$62.30	$62.77	$60.80	$61.74	$60.14	966,819
2016-07-01	$61.87	$63.73	$60.78	$62.78	$61.15	1,022,820
2016-06-30	$61.50	$62.82	$61.50	$62.27	$60.66	933,970
2016-06-29	$60.21	$61.03	$59.89	$60.97	$59.39	674,969
2016-06-28	$59.73	$60.80	$59.09	$60.16	$58.60	1,150,980
2016-06-27	$59.42	$59.93	$58.73	$59.41	$57.87	1,566,089
2016-06-24	$60.38	$61.35	$59.99	$60.13	$58.57	2,285,216
2016-06-23	$63.20	$63.35	$61.39	$62.19	$60.58	1,746,371
2016-06-22	$63.35	$64.08	$63.20	$63.42	$61.78	693,724
2016-06-21	$65.02	$65.79	$62.56	$63.21	$61.57	1,990,547
2016-06-20	$64.75	$65.66	$64.75	$65.09	$63.40	812,046
2016-06-17	$64.00	$64.57	$63.84	$63.97	$62.31	920,990
2016-06-16	$64.04	$64.60	$63.66	$64.48	$62.81	980,824
2016-06-15	$63.18	$64.37	$62.60	$64.20	$62.54	1,021,371
2016-06-14	$62.77	$63.41	$62.12	$62.95	$61.32	550,911
2016-06-13	$63.85	$64.81	$62.86	$62.89	$61.26	659,996
2016-06-10	$64.29	$65.15	$63.50	$63.96	$62.30	612,771
2016-06-09	$64.33	$65.16	$64.03	$64.86	$63.18	806,998
2016-06-08	$64.87	$65.20	$64.21	$64.88	$63.20	810,687
2016-06-07	$65.50	$65.50	$64.78	$64.84	$63.16	450,760
2016-06-06	$65.81	$66.14	$65.14	$65.57	$63.87	648,361
2016-06-03	$65.00	$65.53	$64.03	$65.43	$63.74	899,789
2016-06-02	$64.11	$65.41	$64.10	$65.37	$63.68	1,208,448
2016-06-01	$63.89	$65.02	$63.80	$64.52	$62.85	1,265,578
2016-05-31	$64.16	$64.58	$63.60	$64.34	$62.67	890,357
2016-05-27	$62.85	$63.80	$62.30	$63.62	$61.97	510,950
2016-05-26	$62.85	$63.36	$62.37	$62.67	$61.05	978,864
2016-05-25	$62.97	$63.75	$62.79	$62.88	$61.01	874,396
2016-05-24	$62.45	$63.31	$62.02	$63.04	$61.16	763,801
2016-05-23	$61.94	$62.67	$61.72	$61.79	$59.95	1,021,190
2016-05-20	$62.18	$62.75	$61.61	$62.09	$60.24	1,530,825
2016-05-19	$61.98	$62.74	$61.30	$61.96	$60.12	1,304,336
2016-05-18	$62.45	$62.95	$61.19	$62.28	$60.43	3,106,924
2016-05-17	$63.96	$65.64	$63.96	$64.49	$62.57	666,875
2016-05-16	$64.69	$64.77	$64.06	$64.26	$62.35	721,784
2016-05-13	$64.85	$65.43	$64.38	$64.67	$62.74	934,371
2016-05-12	$66.48	$66.48	$64.41	$64.81	$62.88	924,518
2016-05-11	$66.01	$66.41	$65.86	$66.25	$64.28	1,202,273
2016-05-10	$65.51	$66.50	$65.15	$66.45	$64.47	1,129,547
2016-05-09	$65.53	$65.96	$64.66	$65.08	$63.14	1,594,544
2016-05-06	$63.16	$65.83	$62.74	$65.73	$63.77	1,398,565
2016-05-05	$62.07	$65.70	$62.07	$63.06	$61.18	2,940,630
2016-05-04	$60.96	$62.15	$60.63	$61.08	$59.26	1,632,837
2016-05-03	$62.24	$62.28	$60.72	$60.86	$59.05	1,419,872
2016-05-02	$62.23	$62.75	$61.41	$62.47	$60.61	951,752
2016-04-29	$63.59	$63.59	$61.90	$62.35	$60.49	1,390,163
2016-04-28	$64.34	$65.09	$63.32	$63.61	$61.72	790,813
2016-04-27	$64.24	$64.84	$63.54	$64.49	$62.57	676,849
2016-04-26	$63.60	$64.30	$63.26	$64.14	$62.23	892,484
2016-04-25	$64.59	$65.15	$63.29	$63.85	$61.95	783,274
2016-04-22	$64.07	$65.59	$64.06	$65.04	$63.10	1,224,361
2016-04-21	$63.52	$64.45	$63.52	$63.79	$61.89	581,831
2016-04-20	$64.03	$64.18	$63.06	$63.42	$61.53	1,062,838
2016-04-19	$64.23	$65.42	$63.59	$63.75	$61.85	1,016,989
2016-04-18	$63.40	$64.71	$63.15	$64.04	$62.13	1,114,996
2016-04-15	$64.06	$64.58	$63.70	$63.90	$62.00	684,519
2016-04-14	$64.97	$65.34	$64.07	$64.16	$62.25	1,058,913
2016-04-13	$64.40	$65.48	$63.64	$65.02	$63.08	807,785
2016-04-12	$64.79	$65.83	$64.27	$64.51	$62.59	1,125,313
2016-04-11	$65.66	$65.72	$64.77	$64.82	$62.89	936,622
2016-04-08	$65.42	$66.01	$64.80	$65.18	$63.24	844,634
2016-04-07	$66.96	$67.25	$64.93	$65.13	$63.19	1,287,420
2016-04-06	$66.47	$67.23	$65.72	$67.16	$65.16	1,179,905
2016-04-05	$66.70	$66.93	$65.80	$66.68	$64.70	1,402,011
2016-04-04	$68.44	$68.44	$67.02	$67.26	$65.26	1,057,979
2016-04-01	$65.31	$67.47	$64.97	$67.41	$65.40	1,743,165
2016-03-31	$64.95	$66.77	$64.86	$65.50	$63.55	1,951,157
2016-03-30	$65.50	$66.06	$64.60	$64.83	$62.90	619,614
2016-03-29	$64.31	$64.94	$64.06	$64.79	$62.86	577,961
2016-03-28	$64.10	$65.06	$63.68	$64.64	$62.72	732,523
2016-03-24	$62.97	$64.05	$62.29	$64.01	$62.10	798,182
2016-03-23	$64.16	$64.42	$63.13	$63.48	$61.59	955,522
2016-03-22	$64.45	$64.96	$63.75	$64.11	$62.20	1,206,942
2016-03-21	$65.35	$65.99	$64.47	$64.92	$62.99	1,140,546
2016-03-18	$65.68	$66.99	$64.80	$64.99	$63.06	3,608,158
2016-03-17	$65.65	$66.12	$65.23	$65.30	$63.36	1,234,999
2016-03-16	$65.63	$66.66	$64.75	$65.54	$63.59	881,813
2016-03-15	$65.39	$65.50	$64.27	$65.09	$63.15	768,000
2016-03-14	$64.41	$65.60	$64.05	$65.19	$63.25	1,016,379
2016-03-11	$64.00	$65.00	$63.88	$64.66	$62.74	798,631
2016-03-10	$64.50	$64.50	$62.39	$63.34	$61.45	653,919
2016-03-09	$63.56	$64.34	$63.15	$64.12	$62.21	704,910
2016-03-08	$63.90	$64.28	$62.53	$63.14	$61.26	1,613,996
2016-03-07	$62.91	$64.50	$62.75	$64.40	$62.48	1,758,647
2016-03-04	$63.12	$64.38	$62.14	$62.92	$61.05	2,507,899
2016-03-03	$61.00	$63.49	$60.64	$62.94	$61.07	1,550,232
2016-03-02	$61.28	$61.34	$59.87	$60.97	$59.16	1,734,119
2016-03-01	$60.12	$61.81	$59.89	$61.26	$59.44	1,458,681
2016-02-29	$59.58	$60.60	$59.00	$59.24	$57.48	1,270,081
2016-02-26	$58.09	$59.58	$57.88	$59.41	$57.64	1,343,843
2016-02-25	$57.86	$58.27	$57.05	$57.80	$56.08	1,552,863
2016-02-24	$58.00	$58.30	$56.56	$57.95	$55.98	1,780,156
2016-02-23	$57.13	$59.40	$56.34	$58.04	$56.07	2,856,343
2016-02-22	$55.50	$56.84	$55.47	$55.83	$53.93	2,418,450
2016-02-19	$55.30	$55.82	$54.45	$55.13	$53.26	850,511
2016-02-18	$55.88	$56.51	$54.10	$55.32	$53.44	1,172,467
2016-02-17	$54.20	$56.06	$54.20	$55.91	$54.01	1,529,830
2016-02-16	$54.28	$54.52	$52.62	$53.81	$51.98	2,208,375
2016-02-12	$53.69	$54.04	$52.65	$53.72	$51.90	1,160,626
2016-02-11	$53.08	$53.79	$52.21	$53.13	$51.33	2,036,948
2016-02-10	$53.98	$54.85	$52.00	$53.92	$52.09	2,815,711
2016-02-09	$58.44	$58.46	$54.87	$55.00	$53.13	2,705,742
2016-02-08	$60.65	$60.98	$57.86	$59.52	$57.50	1,658,927
2016-02-05	$61.48	$62.20	$60.75	$61.53	$59.44	1,939,916
2016-02-04	$61.54	$63.73	$61.31	$61.69	$59.60	1,957,176
2016-02-03	$60.54	$61.61	$60.13	$61.37	$59.29	1,970,227
2016-02-02	$61.70	$61.70	$59.90	$60.12	$58.08	1,103,009
2016-02-01	$60.79	$62.52	$60.03	$62.10	$59.99	1,463,815
2016-01-29	$59.67	$60.97	$59.54	$60.97	$58.90	1,521,423
2016-01-28	$60.40	$60.57	$58.78	$59.31	$57.30	1,129,848
2016-01-27	$60.18	$61.56	$59.69	$60.05	$58.01	1,074,732
2016-01-26	$58.61	$60.60	$58.54	$60.60	$58.54	1,140,099
2016-01-25	$58.90	$59.00	$58.21	$58.61	$56.62	928,521
2016-01-22	$58.14	$59.20	$58.03	$59.04	$57.04	1,010,013
2016-01-21	$56.13	$58.22	$55.39	$57.37	$55.42	1,314,665
2016-01-20	$54.68	$56.77	$53.73	$56.16	$54.25	1,321,873
2016-01-19	$56.87	$57.38	$55.33	$55.62	$53.73	1,148,936
2016-01-15	$56.40	$56.40	$54.94	$56.00	$54.10	1,279,923
2016-01-14	$54.73	$57.30	$54.60	$57.10	$55.16	2,015,484
2016-01-13	$54.63	$55.24	$53.82	$54.60	$52.75	1,829,401
2016-01-12	$54.05	$54.92	$53.69	$54.48	$52.63	1,308,138
2016-01-11	$53.89	$55.22	$52.90	$53.78	$51.95	1,858,006
2016-01-08	$52.47	$54.12	$52.29	$53.56	$51.74	2,033,624
2016-01-07	$50.95	$52.65	$50.81	$52.15	$50.38	1,308,868
2016-01-06	$52.47	$53.20	$51.33	$51.90	$50.14	1,859,148
2016-01-05	$53.97	$54.29	$53.30	$53.40	$51.59	1,080,985
2016-01-04	$54.22	$55.11	$53.13	$53.84	$52.01	1,482,914
2015-12-31	$54.58	$55.68	$54.38	$55.21	$53.34	840,876
2015-12-30	$55.18	$55.72	$54.64	$54.65	$52.79	634,687
2015-12-29	$55.55	$55.94	$54.91	$55.49	$53.61	526,891
2015-12-28	$55.17	$55.80	$54.60	$55.14	$53.27	371,776
2015-12-24	$55.42	$55.69	$55.17	$55.35	$53.47	218,375
2015-12-23	$55.00	$55.35	$54.60	$55.28	$53.40	563,460
2015-12-22	$53.85	$55.04	$53.74	$54.71	$52.85	1,254,895
2015-12-21	$53.94	$54.68	$53.34	$53.80	$51.97	1,171,225
2015-12-18	$54.31	$54.66	$53.72	$53.89	$52.06	2,039,572
2015-12-17	$54.94	$55.59	$53.50	$54.28	$52.44	1,104,168
2015-12-16	$53.87	$55.34	$53.43	$55.03	$53.16	1,009,910
2015-12-15	$53.91	$54.84	$53.07	$53.59	$51.77	1,186,634
2015-12-14	$54.78	$55.30	$53.00	$53.32	$51.51	1,287,911
2015-12-11	$56.25	$56.25	$54.46	$54.62	$52.77	1,231,489
2015-12-10	$56.22	$57.84	$56.22	$57.07	$55.13	937,567
2015-12-09	$56.46	$57.98	$56.16	$56.29	$54.38	1,715,359
2015-12-08	$58.06	$58.39	$56.90	$56.94	$55.01	1,036,485
2015-12-07	$58.82	$58.97	$57.70	$58.75	$56.76	1,098,848
2015-12-04	$56.69	$59.14	$56.56	$59.02	$57.02	2,454,839
2015-12-03	$57.23	$57.52	$55.76	$56.43	$54.51	1,858,116
2015-12-02	$58.21	$58.21	$56.29	$57.25	$55.31	1,875,753
2015-12-01	$57.23	$57.35	$56.47	$56.89	$54.96	1,442,531
2015-11-30	$57.56	$58.03	$56.65	$56.80	$54.87	1,803,674
2015-11-27	$57.81	$58.16	$57.04	$57.74	$55.78	582,931
2015-11-25	$57.54	$58.05	$56.98	$57.97	$56.00	855,852
2015-11-24	$58.25	$58.27	$57.11	$57.87	$55.68	1,447,954
2015-11-23	$57.68	$58.53	$57.36	$58.47	$56.26	1,252,881
2015-11-20	$56.94	$57.71	$56.50	$57.68	$55.50	1,026,661
2015-11-19	$56.79	$56.93	$55.38	$56.72	$54.58	1,356,701
2015-11-18	$55.87	$56.72	$55.75	$56.64	$54.50	1,159,947
2015-11-17	$56.64	$56.96	$55.34	$55.74	$53.64	1,351,036
2015-11-16	$56.56	$57.22	$56.25	$56.72	$54.58	1,554,043
2015-11-13	$57.58	$58.10	$56.72	$56.83	$54.68	1,607,722
2015-11-12	$57.51	$58.33	$57.20	$57.44	$55.27	1,080,031
2015-11-11	$58.58	$58.81	$57.70	$57.89	$55.70	2,070,141
2015-11-10	$58.15	$58.72	$57.13	$58.62	$56.41	1,593,800
2015-11-09	$61.00	$62.00	$57.19	$58.38	$56.18	3,085,070
2015-11-06	$58.04	$59.13	$57.64	$59.04	$56.81	1,325,701
2015-11-05	$59.57	$59.76	$56.98	$58.26	$56.06	1,824,748
2015-11-04	$61.48	$62.30	$58.49	$59.57	$57.32	3,698,478
2015-11-03	$59.75	$61.40	$59.01	$61.24	$58.93	1,296,253
2015-11-02	$60.06	$60.44	$59.51	$59.79	$57.53	1,436,930
2015-10-30	$59.29	$60.34	$58.58	$60.08	$57.81	1,693,381
2015-10-29	$58.00	$59.58	$57.83	$59.28	$57.04	1,749,569
2015-10-28	$56.81	$58.18	$56.58	$58.11	$55.92	1,264,797
2015-10-27	$57.00	$57.74	$55.94	$56.78	$54.64	1,248,899
2015-10-26	$56.96	$57.28	$56.76	$57.14	$54.98	828,552
2015-10-23	$57.06	$57.06	$56.46	$56.99	$54.84	877,412
2015-10-22	$56.09	$56.70	$55.75	$56.67	$54.53	628,739
2015-10-21	$56.82	$56.91	$55.92	$56.02	$53.90	760,181
2015-10-20	$55.87	$57.09	$55.53	$56.56	$54.42	1,090,091
2015-10-19	$55.85	$56.41	$55.72	$55.96	$53.85	1,117,890
2015-10-16	$56.62	$56.62	$55.80	$56.08	$53.96	837,595
2015-10-15	$55.36	$56.51	$55.16	$56.44	$54.31	912,378
2015-10-14	$55.25	$56.07	$54.78	$55.22	$53.13	1,035,786
2015-10-13	$54.95	$55.86	$54.54	$55.24	$53.15	964,427
2015-10-12	$56.20	$56.29	$54.72	$55.14	$53.06	1,434,854
2015-10-09	$55.69	$56.34	$55.27	$56.06	$53.94	1,518,497
2015-10-08	$54.69	$56.25	$54.39	$55.75	$53.64	3,387,949
2015-10-07	$52.07	$54.79	$51.65	$54.62	$52.56	2,330,373
2015-10-06	$51.30	$52.01	$51.18	$51.66	$49.71	1,736,282
2015-10-05	$49.35	$51.71	$49.00	$51.30	$49.36	2,010,158
2015-10-02	$47.94	$49.92	$47.72	$49.80	$47.92	1,715,252
2015-10-01	$49.19	$49.34	$47.95	$48.42	$46.59	1,790,903
2015-09-30	$48.67	$49.53	$48.64	$49.19	$47.33	1,660,197
2015-09-29	$48.44	$48.66	$47.62	$48.14	$46.32	1,308,289
2015-09-28	$49.47	$49.70	$48.20	$48.27	$46.45	908,320
2015-09-25	$50.15	$50.29	$49.20	$49.58	$47.71	1,702,367
2015-09-24	$49.07	$50.08	$48.80	$49.84	$47.96	2,122,431
2015-09-23	$51.04	$51.21	$49.36	$49.39	$47.52	1,609,221
2015-09-22	$51.95	$51.97	$50.98	$51.03	$49.10	1,243,577
2015-09-21	$53.14	$53.27	$52.10	$52.50	$50.52	1,174,926
2015-09-18	$52.33	$53.59	$52.18	$52.92	$50.92	2,351,162
2015-09-17	$53.40	$53.82	$52.82	$52.93	$50.93	1,208,185
2015-09-16	$53.09	$53.94	$53.00	$53.23	$51.22	991,216
2015-09-15	$52.77	$53.17	$52.62	$53.08	$51.08	890,517
2015-09-14	$53.16	$53.16	$52.34	$52.62	$50.63	793,726
2015-09-11	$53.23	$53.47	$52.31	$53.16	$51.15	635,492
2015-09-10	$53.66	$53.87	$53.05	$53.35	$51.34	1,091,617
2015-09-09	$54.52	$54.60	$53.43	$53.59	$51.57	1,429,408
2015-09-08	$53.75	$54.35	$53.43	$53.86	$51.83	1,154,282
2015-09-04	$53.02	$53.52	$52.52	$52.87	$50.87	1,128,960
2015-09-03	$53.00	$54.53	$52.84	$53.78	$51.75	1,617,034
2015-09-02	$52.37	$52.87	$51.79	$52.83	$50.83	1,451,378
2015-09-01	$52.07	$52.59	$51.39	$51.78	$49.82	1,520,661
2015-08-31	$53.08	$53.43	$52.25	$53.09	$51.09	1,255,931
2015-08-28	$52.68	$53.66	$52.26	$53.18	$51.17	1,606,169

Scripps Networks Interactive Inc (SNI) News Headlines

Faizan Zaki wins the Scripps National Spelling Bee a year after finishing runner-up

Faizan Zaki nearly threw away his opportunity to go from runner-up to champion at the Scripps National Spelling Bee with a shocking moment of overcon…

cnn.com May 30, 2025

The Trump admin ordered a coal power plant to stay on past retirement. Customers in 15 states will foot the bill

An aging coal power plant slated to shutter will run through the summer at the order of Energy Sec. Chris Wright, a decision that could cost Midwest …

cnn.com June 6, 2025

WNBA renews media rights deal with Scripps

The new agreement comes after Ion has seen huge growth with the WNBA and as the league gains in popularity thanks to stars like Caitlin Clark and Ang…

cnbc.com June 13, 2025

Recent Scripps Networks Interactive Inc (SNI) News

What Trump’s increasingly aggressive attacks on Powell are all about

President Donald Trump’s attacks on Federal Reserve Chairman Jerome Powell are so commonplace at this point that they barely register in financial ma…

cnn.com

Published: July 11, 2025

Trump admin tries to kill the most indisputable evidence of human-caused climate change by shuttering observatory

The Mauna Loa laboratory in Hawaii has measured atmospheric carbon dioxide, which — along with other planet-warming pollution — has led directly to c…