SPDR S&P 500(R) BUYBACK ETF (SPYB) Exchange: NYSE ARCA

Data as of May 2, 2025

$28.21 ($0.00) 0.00%

SPDR S&P 500(R) BUYBACK ETF - Daily Information
Click for more stock information on SPDR S&P 500(R) BUYBACK ETF .
Daily Information Data
Date May 2, 2025
Open $28.21
Previous Close $28.21
High $28.21
Low $28.21
Adjusted Open $28.21
Previous Adjusted Close $28.21
Adjusted High $28.21
Adjusted Low $28.21

About SPDR S&P 500(R) BUYBACK ETF (SPYB)

DELISTED - In seeking to track the performance of the S&P 500 Buyback Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index provides exposure to the 100 constituent companies in the S&P 500® with the highest buyback ratio in the last 12 month period ending one quarter before the rebalance reference date (defined below). The S&P 500 Index focuses on the large capitalization U.S. equity market, including common stock and real estate investment trusts (“REITs”). The selection universe for the S&P 500 Index includes all U.S.-domiciled, as determined by S&P Dow Jones Indices LLC, common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX with market capitalizations of $8.2 billion or more at the time of inclusion. The minimum required capitalization may be revised by the Index Provider (as defined below) at any time. A “buyback” occurs when a company buys back its own shares from the marketplace, reducing the number of shares outstanding. At each rebalancing reference date, the buyback ratio is defined as the monetary amount of cash paid for common shares bought back in the last four calendar quarters with interim reports available divided by the total market capitalization of common shares at the beginning of the buyback period.Constituents are equally weighted and the Index is rebalanced quarterly. The rebalancing reference dates are the last trading day of March, June, September and December. Index rebalancings are effective after market close on the third Friday of the month following the reference date. As of August 31, 2019, a significant portion of the Fund comprised companies in the consumer discretionary, financial and technology sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 100 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P 500(R) BUYBACK ETF (SPYB)

Date Open High Low Close Adj.Close Volume
2025-03-06 $28.21 $28.21 $28.21 $28.21 $28.21 0
2025-03-05 $28.21 $28.21 $28.21 $28.21 $28.21 0
2025-03-04 $28.21 $28.21 $28.21 $28.21 $28.21 0
2025-03-03 $28.21 $28.21 $28.21 $28.21 $28.21 0
2025-02-28 $28.21 $28.21 $28.21 $28.21 $28.21 0
2025-02-27 $28.21 $28.21 $28.21 $28.21 $28.21 0
2025-02-26 $28.21 $28.21 $28.21 $28.21 $28.21 0
2025-02-25 $28.21 $28.21 $28.21 $28.21 $28.21 0
2025-02-24 $28.21 $28.21 $28.21 $28.21 $28.21 0
2025-02-21 $28.23 $28.24 $28.17 $28.21 $28.21 5,163
2025-02-20 $28.18 $28.20 $28.18 $28.20 $28.20 130
2025-02-19 $28.20 $28.20 $28.20 $28.20 $28.20 68
2025-02-18 $28.18 $28.32 $28.08 $28.21 $28.21 31,229
2025-02-14 $28.27 $28.27 $28.24 $28.25 $28.25 987
2025-02-13 $27.75 $28.24 $27.75 $28.24 $28.24 1,233
2025-02-12 $27.44 $27.65 $27.44 $27.65 $27.65 189
2025-02-11 $27.66 $27.81 $27.66 $27.81 $27.81 1,611
2025-02-10 $27.66 $27.79 $27.66 $27.79 $27.79 678
2025-02-07 $27.85 $27.85 $27.45 $27.45 $27.45 4,686
2025-02-06 $27.76 $27.96 $27.76 $27.95 $27.95 608
2025-02-05 $27.57 $27.77 $27.57 $27.77 $27.77 1,094
2025-02-04 $27.45 $27.60 $27.45 $27.55 $27.55 1,254
2025-02-03 $26.65 $27.30 $26.65 $27.18 $27.18 1,877
2025-01-31 $28.33 $28.34 $27.59 $27.62 $27.62 4,551
2025-01-30 $27.77 $27.94 $27.68 $27.89 $27.89 3,529
2025-01-29 $27.74 $27.80 $27.52 $27.61 $27.61 3,265
2025-01-28 $27.57 $27.90 $27.36 $27.85 $27.85 1,339
2025-01-27 $27.26 $27.41 $27.25 $27.41 $27.41 3,585
2025-01-24 $28.34 $28.34 $28.17 $28.20 $28.20 3,167
2025-01-23 $28.01 $28.34 $28.00 $28.34 $28.34 5,549
2025-01-22 $27.98 $28.16 $27.98 $28.07 $28.07 6,296
2025-01-21 $27.60 $27.77 $27.60 $27.75 $27.75 6,244
2025-01-17 $27.22 $27.40 $27.22 $27.28 $27.28 8,092
2025-01-16 $26.73 $26.89 $26.73 $26.77 $26.77 7,161
2025-01-15 $26.87 $26.89 $26.68 $26.89 $26.89 1,017
2025-01-14 $26.08 $26.16 $25.69 $25.92 $25.92 4,973
2025-01-13 $25.41 $25.91 $25.41 $25.91 $25.91 5,064
2025-01-10 $25.78 $25.85 $25.78 $25.85 $25.85 1,656
2025-01-08 $26.49 $26.64 $26.49 $26.64 $26.64 1,362
2025-01-07 $27.37 $27.37 $26.54 $26.60 $26.60 1,502
2025-01-06 $27.27 $27.49 $27.17 $27.17 $27.17 8,368
2025-01-03 $26.52 $26.89 $26.52 $26.89 $26.89 3,815
2025-01-02 $26.60 $26.79 $25.97 $26.26 $26.26 2,078
2024-12-31 $26.59 $26.59 $26.38 $26.39 $26.39 1,212
2024-12-30 $26.41 $26.62 $26.32 $26.62 $26.62 2,402
2024-12-27 $27.39 $27.39 $26.88 $27.18 $27.18 13,587
2024-12-26 $27.75 $27.87 $27.75 $27.81 $27.81 340
2024-12-24 $27.59 $27.79 $27.59 $27.79 $27.79 403
2024-12-23 $26.88 $27.25 $26.63 $27.25 $27.25 9,098
2024-12-20 $26.04 $27.28 $26.04 $26.84 $26.84 10,335
2024-12-19 $26.80 $26.88 $26.28 $26.30 $26.30 13,701
2024-12-18 $27.88 $28.12 $26.33 $26.33 $26.33 8,785
2024-12-17 $27.89 $28.06 $27.89 $28.01 $28.01 448
2024-12-16 $28.15 $28.29 $28.15 $28.20 $28.20 1,430
2024-12-13 $28.12 $28.12 $27.94 $28.01 $28.01 1,494
2024-12-12 $28.18 $28.19 $28.03 $28.04 $28.04 8,167
2024-12-11 $28.28 $28.36 $28.25 $28.33 $28.33 2,168
2024-12-10 $28.11 $28.14 $27.86 $27.86 $27.86 7,678
2024-12-09 $28.31 $28.31 $28.05 $28.05 $28.05 1,267
2024-12-06 $28.46 $28.46 $28.34 $28.39 $28.39 3,563
2024-12-05 $28.33 $28.42 $28.29 $28.29 $28.29 968
2024-12-04 $28.25 $28.35 $28.25 $28.35 $28.35 256
2024-12-03 $28.05 $28.05 $27.97 $28.02 $28.02 4,334
2024-12-02 $28.05 $28.05 $28.05 $28.05 $28.05 179
2024-11-29 $27.77 $27.96 $27.71 $27.96 $27.96 1,140
2024-11-27 $27.64 $27.64 $27.59 $27.59 $27.59 249
2024-11-26 $27.82 $27.82 $27.80 $27.82 $27.82 689
2024-11-25 $27.72 $27.72 $27.36 $27.54 $27.54 5,168
2024-11-22 $27.24 $27.37 $27.23 $27.37 $27.37 9,219
2024-11-21 $26.78 $27.18 $26.78 $27.18 $27.18 261
2024-11-20 $26.50 $26.90 $26.45 $26.87 $26.87 1,443
2024-11-19 $26.57 $26.92 $26.32 $26.92 $26.92 8,042
2024-11-18 $26.52 $26.71 $26.47 $26.67 $26.67 15,862
2024-11-15 $26.90 $26.90 $26.39 $26.51 $26.51 8,359
2024-11-14 $27.46 $27.53 $27.20 $27.20 $27.20 9,978
2024-11-13 $27.60 $27.71 $27.40 $27.58 $27.58 5,064
2024-11-12 $27.76 $27.76 $27.37 $27.56 $27.56 7,366
2024-11-11 $27.82 $27.82 $27.71 $27.77 $27.77 2,338
2024-11-08 $27.60 $27.71 $27.58 $27.71 $27.71 2,426
2024-11-07 $27.28 $27.47 $27.28 $27.47 $27.47 9,529
2024-11-06 $26.86 $27.09 $26.86 $27.09 $27.09 1,829
2024-11-05 $25.57 $25.78 $25.56 $25.76 $25.76 8,465
2024-11-04 $25.31 $25.32 $25.20 $25.20 $25.20 671
2024-11-01 $25.42 $25.69 $25.33 $25.34 $25.34 12,784
2024-10-31 $25.27 $25.40 $25.11 $25.11 $25.11 8,056
2024-10-30 $26.38 $26.38 $26.13 $26.13 $26.13 905
2024-10-29 $26.30 $26.30 $26.30 $26.30 $26.30 493
2024-10-28 $26.47 $26.47 $26.24 $26.25 $26.25 1,630
2024-10-25 $26.08 $26.09 $26.08 $26.09 $26.09 409
2024-10-24 $26.09 $26.16 $26.09 $26.14 $26.14 567
2024-10-23 $26.05 $26.05 $26.01 $26.01 $26.01 281
2024-10-22 $26.36 $26.63 $26.36 $26.54 $26.54 735
2024-10-21 $26.53 $26.53 $26.53 $26.53 $26.53 174
2024-10-18 $26.55 $26.73 $26.55 $26.65 $26.65 415
2024-10-17 $26.49 $26.69 $26.48 $26.48 $26.48 753
2024-10-16 $26.50 $26.50 $26.46 $26.46 $26.46 478
2024-10-15 $26.69 $26.69 $26.21 $26.21 $26.21 1,117
2024-10-14 $26.43 $26.74 $26.43 $26.66 $26.66 29,101
2024-10-11 $26.17 $26.25 $26.17 $26.25 $26.25 234
2024-10-10 $25.98 $25.99 $25.95 $25.95 $25.95 247
2024-10-09 $26.06 $26.06 $26.06 $26.06 $26.06 135
2024-10-08 $25.70 $25.70 $25.70 $25.70 $25.70 105
2024-10-07 $25.19 $25.19 $25.19 $25.19 $25.19 36
2024-10-04 $25.49 $25.66 $25.49 $25.66 $25.66 488
2024-10-03 $25.25 $25.25 $25.25 $25.25 $25.25 14
2024-10-02 $25.03 $25.34 $25.03 $25.34 $25.34 520
2024-10-01 $25.20 $25.44 $25.20 $25.30 $25.30 534
2024-09-30 $25.83 $25.83 $25.83 $25.83 $25.83 128
2024-09-27 $25.77 $25.77 $25.57 $25.57 $25.57 451
2024-09-26 $25.64 $25.70 $25.64 $25.70 $25.70 299
2024-09-25 $25.54 $25.54 $25.46 $25.50 $25.50 252
2024-09-24 $25.56 $25.56 $25.56 $25.56 $25.56 44
2024-09-23 $25.41 $25.47 $25.41 $25.47 $25.47 525
2024-09-20 $25.20 $25.37 $25.20 $25.32 $25.32 3,433
2024-09-19 $25.43 $25.43 $25.43 $25.43 $25.43 4
2024-09-18 $24.62 $24.62 $24.60 $24.61 $24.61 216
2024-09-17 $25.00 $25.00 $24.72 $24.72 $24.72 347
2024-09-16 $24.71 $24.77 $24.71 $24.77 $24.77 2,141
2024-09-13 $24.73 $24.74 $24.69 $24.69 $24.69 446
2024-09-12 $24.08 $24.41 $24.08 $24.41 $24.41 702
2024-09-11 $23.41 $24.12 $23.41 $24.12 $24.12 1,018
2024-09-10 $23.49 $23.59 $23.12 $23.59 $23.59 3,546
2024-09-09 $23.32 $23.40 $23.32 $23.40 $23.40 190
2024-09-06 $22.97 $22.97 $22.89 $22.89 $22.89 370
2024-09-05 $23.93 $23.93 $23.66 $23.66 $23.66 149
2024-09-04 $24.02 $24.03 $23.86 $23.88 $23.88 606
2024-09-03 $24.10 $24.10 $23.98 $24.00 $24.00 404
2020-05-29 $58.70 $59.11 $58.37 $58.91 $58.91 11,936
2020-05-28 $61.64 $61.64 $59.56 $59.64 $59.34 38,405
2020-05-27 $60.62 $61.52 $59.40 $61.03 $60.72 25,538
2020-05-26 $58.20 $59.63 $58.20 $59.00 $58.70 170,938
2020-05-22 $56.62 $56.62 $55.74 $56.36 $56.07 8,074
2020-05-21 $57.08 $57.08 $56.41 $56.49 $56.20 7,338
2020-05-20 $56.94 $57.19 $56.88 $56.88 $56.59 2,286
2020-05-19 $55.75 $56.64 $55.63 $55.63 $55.35 14,476
2020-05-18 $55.71 $56.60 $55.66 $56.46 $56.18 8,095
2020-05-15 $52.42 $53.10 $52.36 $52.85 $52.59 6,808
2020-05-14 $50.74 $53.12 $50.48 $53.07 $52.80 6,293
2020-05-13 $53.39 $53.39 $51.42 $52.03 $51.77 8,986
2020-05-12 $55.96 $55.96 $53.90 $53.90 $53.63 16,288
2020-05-11 $55.70 $55.75 $55.23 $55.55 $55.26 13,597
2020-05-08 $56.02 $56.66 $56.00 $56.66 $56.37 5,831
2020-05-07 $54.23 $55.75 $54.23 $54.92 $54.64 6,539
2020-05-06 $54.90 $54.90 $53.87 $53.97 $53.70 14,584
2020-05-05 $55.73 $55.84 $54.66 $54.77 $54.49 11,994
2020-05-04 $54.12 $54.75 $53.60 $54.75 $54.48 7,231
2020-05-01 $55.52 $55.52 $54.58 $54.86 $54.58 3,878
2020-04-30 $58.67 $58.67 $57.23 $57.61 $57.31 9,241
2020-04-29 $58.55 $59.46 $58.55 $59.40 $59.10 4,540
2020-04-28 $57.11 $57.58 $56.64 $56.70 $56.42 4,076
2020-04-27 $54.70 $55.77 $54.52 $55.71 $55.43 7,144
2020-04-24 $53.39 $54.30 $53.00 $54.05 $53.77 6,681
2020-04-23 $53.34 $53.94 $53.03 $53.10 $52.83 6,004
2020-04-22 $53.33 $53.33 $52.50 $53.01 $52.74 3,137
2020-04-21 $52.19 $52.76 $51.81 $52.03 $51.76 5,286
2020-04-20 $53.93 $54.90 $53.34 $53.76 $53.49 13,319
2020-04-17 $54.38 $54.97 $53.76 $54.67 $54.39 12,552
2020-04-16 $52.81 $53.05 $51.90 $52.55 $52.28 16,562
2020-04-15 $52.96 $52.96 $52.50 $52.73 $52.47 1,950
2020-04-14 $54.81 $55.03 $54.26 $54.85 $54.57 6,516
2020-04-13 $54.96 $54.96 $53.20 $53.78 $53.50 7,949
2020-04-09 $55.07 $56.03 $54.32 $55.22 $54.94 14,749
2020-04-08 $52.31 $53.88 $52.24 $53.88 $53.61 5,228
2020-04-07 $53.47 $53.63 $51.34 $51.34 $51.08 34,652
2020-04-06 $49.12 $51.12 $49.12 $51.12 $50.86 5,437
2020-04-03 $47.94 $47.94 $46.44 $46.93 $46.69 3,531
2020-04-02 $47.68 $48.70 $47.33 $47.91 $47.67 3,999
2020-04-01 $48.21 $48.38 $47.40 $47.41 $47.17 6,291
2020-03-31 $51.13 $51.44 $50.22 $50.25 $49.99 10,330
2020-03-30 $50.21 $51.30 $49.48 $51.30 $51.04 11,166
2020-03-27 $50.96 $51.42 $49.91 $50.16 $49.91 23,155
2020-03-26 $49.82 $52.50 $49.66 $52.00 $51.74 28,445
2020-03-25 $48.21 $50.95 $46.63 $48.74 $48.49 28,392
2020-03-24 $45.25 $47.38 $44.88 $47.38 $47.14 21,876
2020-03-23 $43.74 $43.87 $41.54 $42.20 $41.99 15,115
2020-03-20 $46.91 $46.91 $43.53 $43.68 $43.46 23,311
2020-03-19 $45.84 $47.90 $44.41 $46.87 $45.99 22,064
2020-03-18 $47.25 $47.41 $43.94 $46.47 $45.60 19,564
2020-03-17 $48.81 $50.65 $46.65 $49.93 $48.99 10,637
2020-03-16 $52.00 $52.00 $47.65 $47.67 $46.77 33,957
2020-03-13 $53.73 $54.30 $50.53 $54.30 $53.28 19,020
2020-03-12 $52.25 $54.61 $50.53 $50.53 $49.58 25,265
2020-03-11 $57.87 $57.92 $55.68 $56.44 $55.38 7,958
2020-03-10 $59.01 $59.84 $57.17 $59.84 $58.71 8,995
2020-03-09 $57.72 $59.75 $56.02 $57.32 $56.24 8,459
2020-03-06 $61.99 $63.23 $61.37 $62.81 $61.63 8,170
2020-03-05 $64.62 $64.62 $63.94 $63.94 $62.74 320
2020-03-04 $65.64 $66.86 $65.45 $66.86 $65.60 2,323
2020-03-03 $66.65 $67.46 $64.76 $64.76 $63.54 5,162
2020-03-02 $64.52 $66.68 $63.75 $66.68 $65.43 23,013
2020-02-28 $63.65 $64.34 $62.72 $63.95 $62.74 12,922
2020-02-27 $66.25 $67.53 $65.22 $65.41 $64.18 3,371
2020-02-26 $69.20 $69.27 $67.88 $67.88 $66.61 3,240
2020-02-25 $69.79 $70.04 $68.38 $68.44 $67.15 5,726
2020-02-24 $71.00 $71.06 $70.76 $71.06 $69.72 628
2020-02-21 $73.60 $73.62 $73.31 $73.54 $72.16 3,682
2020-02-20 $74.31 $74.47 $74.21 $74.47 $73.07 1,383
2020-02-19 $75.42 $75.42 $74.32 $74.32 $72.92 1,845
2020-02-18 $73.54 $74.02 $73.54 $73.86 $72.48 2,031
2020-02-14 $74.48 $74.48 $74.11 $74.27 $72.88 2,936
2020-02-13 $75.00 $75.00 $74.50 $74.56 $73.16 4,800
2020-02-12 $74.74 $74.83 $74.61 $74.76 $73.35 1,519
2020-02-11 $74.00 $74.35 $74.00 $74.22 $72.83 2,191
2020-02-10 $73.36 $73.57 $73.32 $73.57 $72.18 708
2020-02-07 $73.75 $73.75 $73.36 $73.36 $71.98 1,325
2020-02-06 $74.49 $74.54 $74.11 $74.11 $72.72 3,126
2020-02-05 $74.00 $74.14 $74.00 $74.07 $72.67 991
2020-02-04 $72.72 $72.72 $72.57 $72.57 $71.21 538
2020-02-03 $71.41 $71.47 $71.31 $71.31 $69.97 13,026
2020-01-31 $71.39 $71.40 $70.71 $70.79 $69.46 5,097
2020-01-30 $72.28 $72.47 $71.51 $72.47 $71.11 2,090
2020-01-29 $73.12 $73.13 $72.32 $72.32 $70.96 3,006
2020-01-28 $72.84 $72.84 $72.71 $72.79 $71.42 1,188
2020-01-27 $72.48 $72.57 $71.97 $72.00 $70.65 3,682
2020-01-24 $73.51 $73.51 $72.99 $73.39 $72.01 1,823
2020-01-23 $74.23 $74.54 $73.50 $74.52 $73.12 2,625
2020-01-22 $74.40 $74.43 $74.19 $74.19 $72.79 739
2020-01-21 $74.89 $74.89 $74.14 $74.16 $72.76 5,226
2020-01-17 $74.85 $74.97 $74.71 $74.95 $73.55 5,621
2020-01-16 $74.53 $74.70 $74.52 $74.66 $73.26 2,210
2020-01-15 $74.37 $74.37 $73.91 $73.98 $72.59 2,484
2020-01-14 $73.92 $74.47 $73.92 $74.18 $72.79 3,051
2020-01-13 $73.63 $74.00 $73.63 $73.99 $72.60 5,366
2020-01-10 $74.29 $74.29 $73.52 $73.65 $72.27 16,289
2020-01-09 $73.98 $73.98 $73.73 $73.89 $72.51 4,078
2020-01-08 $73.55 $73.83 $73.32 $73.52 $72.14 6,575
2020-01-07 $73.36 $73.45 $73.20 $73.31 $71.93 4,720
2020-01-06 $73.11 $73.28 $73.10 $73.28 $71.90 7,572
2020-01-03 $73.52 $73.61 $73.32 $73.44 $72.06 5,174
2020-01-02 $73.99 $74.25 $73.78 $74.13 $72.74 4,272
2019-12-31 $73.55 $73.69 $73.55 $73.69 $72.30 6,647
2019-12-30 $73.50 $73.85 $73.46 $73.49 $72.11 7,860
2019-12-27 $74.12 $74.14 $73.83 $73.83 $72.44 3,917
2019-12-26 $74.12 $74.12 $73.91 $74.01 $72.62 5,867
2019-12-24 $74.10 $74.10 $73.90 $73.92 $72.53 1,329
2019-12-23 $74.20 $74.20 $73.89 $73.91 $72.52 12,839
2019-12-20 $73.88 $73.93 $73.85 $73.91 $72.52 5,536
2019-12-19 $74.04 $74.04 $73.70 $73.79 $72.07 6,143
2019-12-18 $73.76 $73.84 $73.69 $73.69 $71.97 4,412
2019-12-17 $73.55 $73.74 $73.55 $73.64 $71.93 4,062
2019-12-16 $75.03 $75.03 $73.55 $73.55 $71.84 3,680
2019-12-13 $73.41 $73.41 $73.04 $73.09 $71.38 855
2019-12-12 $72.42 $73.55 $72.35 $73.55 $71.83 6,846
2019-12-11 $72.23 $72.28 $72.11 $72.28 $70.60 1,158
2019-12-10 $72.30 $72.30 $72.02 $72.02 $70.35 2,335
2019-12-09 $72.32 $72.32 $72.08 $72.08 $70.40 4,710
2019-12-06 $72.65 $72.65 $72.30 $72.30 $70.62 6,374
2019-12-05 $71.73 $71.73 $71.34 $71.54 $69.87 3,546
2019-12-04 $71.48 $71.60 $71.41 $71.41 $69.75 625
2019-12-03 $70.66 $70.78 $70.46 $70.78 $69.14 5,515
2019-12-02 $71.91 $71.91 $71.61 $71.61 $69.94 1,301
2019-11-29 $72.65 $72.65 $72.18 $72.18 $70.50 592
2019-11-27 $72.61 $72.61 $72.34 $72.55 $70.86 3,654
2019-11-26 $72.50 $72.50 $72.21 $72.29 $70.60 6,556
2019-11-25 $72.42 $72.50 $72.39 $72.50 $70.81 1,217
2019-11-22 $71.78 $71.79 $71.76 $71.78 $70.10 1,221
2019-11-21 $71.68 $71.68 $71.32 $71.32 $69.66 771
2019-11-20 $71.80 $71.94 $71.32 $71.57 $69.91 9,800
2019-11-19 $72.63 $72.63 $72.18 $72.18 $70.50 2,541
2019-11-18 $72.33 $72.33 $72.24 $72.24 $70.56 896
2019-11-15 $72.43 $72.45 $72.34 $72.35 $70.66 814
2019-11-14 $71.24 $71.77 $71.24 $71.77 $70.10 4,662
2019-11-13 $71.55 $71.78 $71.45 $71.61 $69.94 1,610
2019-11-12 $72.16 $72.17 $71.88 $71.90 $70.23 2,199
2019-11-11 $71.63 $71.67 $71.43 $71.67 $70.01 2,112
2019-11-08 $71.36 $71.83 $71.36 $71.83 $70.16 841
2019-11-07 $71.99 $71.99 $71.56 $71.56 $69.90 13,008
2019-11-06 $71.17 $71.26 $71.07 $71.18 $69.52 1,042
2019-11-05 $71.38 $71.38 $71.28 $71.28 $69.62 536
2019-11-04 $70.91 $71.07 $70.86 $71.07 $69.41 1,087
2019-11-01 $69.19 $70.25 $69.19 $70.25 $68.61 1,043
2019-10-31 $68.47 $68.90 $68.47 $68.90 $67.30 1,290
2019-10-30 $69.25 $69.53 $68.27 $69.53 $67.91 7,053
2019-10-29 $69.95 $69.95 $69.81 $69.81 $68.18 584
2019-10-28 $69.70 $69.76 $69.67 $69.67 $68.05 811
2019-10-25 $68.52 $69.25 $68.52 $69.25 $67.64 1,638
2019-10-24 $68.75 $68.75 $68.71 $68.71 $67.11 321
2019-10-23 $68.42 $68.42 $68.39 $68.39 $66.80 222
2019-10-22 $68.55 $68.63 $68.38 $68.38 $66.79 1,051
2019-10-21 $67.97 $68.08 $67.97 $68.08 $66.49 299
2019-10-18 $67.64 $67.64 $67.41 $67.51 $65.94 582
2019-10-17 $67.33 $67.35 $67.33 $67.35 $65.78 14,116
2019-10-16 $67.22 $67.22 $67.22 $67.22 $65.65 239
2019-10-15 $67.51 $67.58 $67.43 $67.43 $65.86 10,780
2019-10-14 $66.71 $66.71 $66.68 $66.68 $65.13 334
2019-10-11 $66.86 $67.00 $66.72 $66.72 $65.16 23,250
2019-10-10 $65.71 $65.71 $65.44 $65.53 $64.00 761
2019-10-09 $65.17 $65.17 $64.99 $64.99 $63.47 889
2019-10-08 $64.48 $64.91 $64.34 $64.34 $62.84 1,611
2019-10-07 $65.64 $65.64 $65.64 $65.64 $64.11 387
2019-10-04 $65.40 $65.78 $65.40 $65.78 $64.25 741
2019-10-03 $64.42 $64.97 $64.39 $64.97 $63.46 909
2019-10-02 $65.49 $65.49 $64.45 $64.56 $63.05 17,484
2019-10-01 $67.48 $67.48 $66.07 $66.07 $64.53 2,956
2019-09-30 $67.42 $67.42 $67.30 $67.30 $65.73 686
2019-09-27 $67.44 $67.44 $66.95 $66.95 $65.39 1,578
2019-09-26 $67.10 $67.10 $67.10 $67.10 $65.53 377
2019-09-25 $68.79 $68.79 $66.87 $67.34 $65.77 2,237
2019-09-24 $68.31 $68.31 $66.68 $66.81 $65.26 3,922
2019-09-23 $67.57 $67.66 $67.36 $67.66 $66.08 1,700
2019-09-20 $67.62 $67.62 $67.62 $67.62 $66.05 208
2019-09-19 $68.09 $68.11 $68.09 $68.11 $66.26 518
2019-09-18 $68.20 $68.38 $67.86 $68.38 $66.52 1,499
2019-09-17 $68.76 $68.76 $68.15 $68.40 $66.54 1,694
2019-09-16 $68.49 $68.61 $68.34 $68.61 $66.74 2,785
2019-09-13 $68.65 $68.71 $68.52 $68.52 $66.66 878
2019-09-12 $68.52 $68.52 $67.96 $68.29 $66.43 3,198
2019-09-11 $67.90 $68.25 $67.90 $68.25 $66.39 634
2019-09-10 $66.91 $67.71 $66.91 $67.71 $65.87 1,150
2019-09-09 $67.02 $67.23 $67.02 $67.23 $65.40 822
2019-09-06 $66.37 $66.44 $66.23 $66.44 $64.63 582
2019-09-05 $66.22 $66.22 $66.22 $66.22 $64.42 100
2019-09-04 $64.82 $64.82 $64.82 $64.82 $63.05 100
2019-09-03 $64.19 $64.19 $63.64 $63.90 $62.16 16,863
2019-08-30 $64.79 $64.84 $64.54 $64.54 $62.78 811
2019-08-29 $64.28 $64.51 $64.19 $64.35 $62.60 1,437
2019-08-28 $62.55 $63.40 $62.49 $63.34 $61.61 3,501
2019-08-27 $63.16 $63.32 $62.66 $62.70 $60.99 2,620
2019-08-26 $63.04 $63.04 $62.80 $63.03 $61.31 1,984
2019-08-23 $64.08 $64.42 $62.40 $62.46 $60.76 14,835
2019-08-22 $64.33 $64.61 $64.33 $64.61 $62.85 1,074
2019-08-21 $64.43 $64.48 $64.34 $64.41 $62.66 1,131
2019-08-20 $64.06 $64.20 $63.81 $63.81 $62.07 7,178
2019-08-19 $64.23 $64.50 $64.23 $64.46 $62.70 1,872
2019-08-16 $63.42 $63.72 $63.42 $63.72 $61.98 297
2019-08-15 $63.11 $63.11 $62.37 $62.63 $60.93 10,949
2019-08-14 $63.10 $63.10 $62.70 $62.82 $61.11 1,095
2019-08-13 $64.98 $65.29 $64.95 $64.95 $63.19 510
2019-08-12 $64.31 $64.31 $63.90 $64.03 $62.29 1,830
2019-08-09 $65.10 $65.10 $64.68 $65.03 $63.26 3,785
2019-08-08 $65.54 $65.54 $65.47 $65.47 $63.69 347
2019-08-07 $63.81 $64.29 $63.47 $64.29 $62.54 9,339
2019-08-06 $64.34 $64.50 $64.34 $64.50 $62.75 419
2019-08-05 $64.57 $64.76 $63.61 $63.84 $62.11 2,465
2019-08-02 $65.63 $66.14 $65.63 $65.85 $64.06 354
2019-08-01 $66.65 $66.70 $66.60 $66.60 $64.78 2,786
2019-07-31 $68.42 $68.56 $68.02 $68.02 $66.17 2,437
2019-07-30 $68.06 $68.44 $68.05 $68.39 $66.53 4,729
2019-07-29 $68.99 $68.99 $68.46 $68.50 $66.64 717
2019-07-26 $68.45 $68.73 $68.45 $68.73 $66.86 732
2019-07-25 $68.99 $68.99 $68.28 $68.28 $66.42 1,620
2019-07-24 $67.88 $68.88 $67.88 $68.88 $67.00 2,027
2019-07-23 $67.76 $68.18 $67.71 $68.18 $66.33 422
2019-07-22 $67.55 $67.66 $67.51 $67.53 $65.69 2,789
2019-07-19 $67.89 $67.93 $67.54 $67.54 $65.70 519
2019-07-18 $67.54 $67.72 $67.54 $67.72 $65.87 3,258
2019-07-17 $67.62 $67.71 $67.39 $67.39 $65.56 1,632
2019-07-16 $68.26 $68.26 $68.25 $68.25 $66.40 642
2019-07-15 $68.42 $68.42 $68.18 $68.22 $66.36 941
2019-07-12 $68.20 $68.38 $68.20 $68.38 $66.52 1,722
2019-07-11 $67.51 $67.80 $67.36 $67.80 $65.96 758
2019-07-10 $67.70 $67.73 $67.51 $67.54 $65.70 1,774
2019-07-09 $67.21 $67.66 $67.21 $67.66 $65.82 430
2019-07-08 $67.93 $67.96 $67.54 $67.60 $65.76 3,017
2019-07-05 $67.86 $68.11 $67.80 $68.11 $66.25 768
2019-07-03 $67.80 $68.15 $67.80 $68.15 $66.30 5,263
2019-07-02 $67.57 $67.62 $67.50 $67.62 $65.78 4,147
2019-07-01 $67.81 $67.84 $67.58 $67.81 $65.96 11,252
2019-06-28 $66.93 $67.17 $66.93 $67.17 $65.34 675
2019-06-27 $66.45 $66.54 $66.40 $66.53 $64.73 5,893
2019-06-26 $66.14 $66.14 $66.14 $66.14 $64.34 136
2019-06-25 $66.10 $66.17 $65.82 $65.82 $64.03 1,930
2019-06-24 $66.64 $66.64 $66.34 $66.34 $64.53 222
2019-06-21 $66.61 $66.90 $66.61 $66.71 $64.89 13,045
2019-06-20 $67.00 $67.11 $66.65 $67.11 $64.99 1,741
2019-06-19 $66.33 $66.50 $66.33 $66.46 $64.36 2,197
2019-06-18 $65.65 $66.59 $65.65 $66.29 $64.21 2,284
2019-06-17 $65.84 $65.84 $65.38 $65.38 $63.33 910
2019-06-14 $65.67 $65.67 $65.67 $65.67 $63.60 74
2019-06-13 $65.79 $65.79 $65.69 $65.75 $63.68 1,181
2019-06-12 $65.44 $65.44 $65.44 $65.44 $63.38 200
2019-06-11 $66.20 $66.20 $65.70 $65.80 $63.73 467
2019-06-10 $66.02 $66.13 $65.74 $65.74 $63.67 397
2019-06-07 $65.12 $65.43 $65.12 $65.26 $63.20 3,028
2019-06-06 $64.51 $64.86 $64.51 $64.86 $62.82 4,707
2019-06-05 $64.26 $64.57 $64.14 $64.57 $62.54 1,056
2019-06-04 $63.40 $64.29 $63.40 $64.29 $62.26 1,368
2019-06-03 $62.93 $62.93 $62.38 $62.51 $60.54 1,461
2019-05-31 $62.47 $62.47 $62.16 $62.17 $60.21 838
2019-05-30 $63.53 $63.53 $63.10 $63.10 $61.12 200
2019-05-29 $63.47 $63.47 $63.01 $63.14 $61.15 1,173
2019-05-28 $64.22 $64.22 $63.59 $63.59 $61.59 1,362
2019-05-24 $64.38 $64.38 $64.20 $64.20 $62.18 1,176
2019-05-23 $64.25 $64.25 $63.86 $64.13 $62.11 2,012
2019-05-22 $65.81 $65.81 $65.30 $65.30 $63.25 2,077
2019-05-21 $65.57 $65.84 $65.57 $65.84 $63.76 371
2019-05-20 $65.20 $65.20 $64.99 $64.99 $62.95 1,290
2019-05-17 $65.72 $65.72 $65.39 $65.41 $63.35 656
2019-05-16 $66.05 $66.12 $65.79 $65.79 $63.72 4,379
2019-05-15 $65.35 $65.35 $65.35 $65.35 $63.29 156
2019-05-14 $65.57 $65.57 $65.25 $65.25 $63.20 346
2019-05-13 $64.85 $64.85 $64.28 $64.47 $62.44 4,180
2019-05-10 $66.28 $66.28 $66.28 $66.28 $64.19 123
2019-05-09 $65.77 $66.25 $65.70 $66.22 $64.14 11,251
2019-05-08 $66.51 $66.70 $66.43 $66.43 $64.34 4,252
2019-05-07 $66.50 $66.59 $66.50 $66.59 $64.49 513
2019-05-06 $67.48 $67.76 $67.48 $67.76 $65.62 4,446
2019-05-03 $67.85 $68.21 $67.84 $68.21 $66.07 6,303
2019-05-02 $67.30 $67.46 $67.03 $67.46 $65.34 3,122
2019-05-01 $67.98 $67.98 $67.52 $67.52 $65.39 4,575
2019-04-30 $68.15 $68.15 $67.75 $67.99 $65.85 587
2019-04-29 $67.71 $68.25 $67.71 $68.16 $66.01 1,482
2019-04-26 $67.35 $67.79 $67.33 $67.79 $65.65 774
2019-04-25 $67.54 $67.80 $67.42 $67.60 $65.47 4,300
2019-04-24 $67.70 $68.00 $67.70 $67.86 $65.72 627
2019-04-23 $67.55 $67.84 $67.43 $67.80 $65.67 4,134
2019-04-22 $67.36 $67.47 $67.36 $67.37 $65.25 3,889
2019-04-18 $67.49 $67.54 $67.40 $67.54 $65.41 5,980
2019-04-17 $67.40 $67.53 $67.37 $67.53 $65.41 553
2019-04-16 $66.92 $67.37 $66.92 $67.37 $65.25 356
2019-04-15 $67.15 $67.18 $66.98 $66.98 $64.87 1,994
2019-04-12 $66.76 $67.29 $66.76 $67.18 $65.06 3,060
2019-04-11 $66.46 $66.55 $66.27 $66.41 $64.32 1,118
2019-04-10 $65.90 $66.24 $65.88 $66.24 $64.15 921
2019-04-09 $65.82 $65.82 $65.69 $65.69 $63.62 261
2019-04-08 $66.34 $66.45 $66.34 $66.45 $64.35 843
2019-04-05 $66.36 $66.40 $66.29 $66.33 $64.24 1,672
2019-04-04 $65.89 $65.94 $65.89 $65.94 $63.87 1,310
2019-04-03 $65.83 $65.83 $65.65 $65.65 $63.58 696
2019-04-02 $65.22 $65.52 $65.22 $65.41 $63.35 1,847
2019-04-01 $65.21 $65.50 $65.21 $65.50 $63.44 830
2019-03-29 $64.13 $64.40 $64.13 $64.40 $62.37 5,113
2019-03-28 $63.95 $63.95 $63.95 $63.95 $61.94 154
2019-03-27 $63.39 $63.56 $63.39 $63.56 $61.55 1,324
2019-03-26 $63.38 $63.81 $63.38 $63.68 $61.68 2,011
2019-03-25 $63.29 $63.29 $63.18 $63.20 $61.21 455
2019-03-22 $63.32 $63.37 $63.30 $63.30 $61.31 931
2019-03-21 $65.01 $65.02 $65.01 $65.02 $62.97 353
2019-03-20 $65.00 $65.00 $64.31 $64.31 $62.29 834
2019-03-19 $65.48 $65.57 $64.94 $64.94 $62.89 1,262
2019-03-18 $65.23 $65.25 $65.15 $65.25 $63.19 542
2019-03-15 $64.81 $64.99 $64.59 $64.78 $62.74 4,364
2019-03-14 $64.84 $64.84 $64.66 $64.69 $62.44 1,214
2019-03-13 $64.73 $64.73 $64.53 $64.61 $62.37 689
2019-03-12 $63.99 $64.21 $63.92 $64.05 $61.83 1,750
2019-03-11 $63.57 $63.92 $63.57 $63.92 $61.70 607
2019-03-08 $62.84 $63.16 $62.84 $63.16 $60.97 2,063
2019-03-07 $63.46 $63.70 $63.30 $63.49 $61.28 2,584
2019-03-06 $64.62 $64.72 $64.27 $64.27 $62.04 13,475
2019-03-05 $65.08 $65.08 $64.83 $64.96 $62.70 593
2019-03-04 $65.72 $65.80 $64.75 $65.12 $62.85 9,560
2019-03-01 $65.69 $65.69 $65.33 $65.51 $63.23 2,601
2019-02-28 $65.19 $65.19 $65.19 $65.19 $62.93 225
2019-02-27 $65.41 $65.65 $65.41 $65.55 $63.28 3,484
2019-02-26 $65.72 $65.72 $65.67 $65.67 $63.39 449
2019-02-25 $66.19 $66.29 $65.79 $65.79 $63.50 3,281
2019-02-22 $65.80 $65.80 $65.64 $65.73 $63.45 2,922
2019-02-21 $65.94 $65.94 $65.33 $65.44 $63.16 2,639
2019-02-20 $65.68 $65.80 $65.68 $65.79 $63.50 376
2019-02-19 $65.20 $65.59 $65.20 $65.59 $63.31 1,296
2019-02-15 $65.32 $65.37 $65.28 $65.37 $63.10 2,090
2019-02-14 $64.45 $64.72 $64.37 $64.58 $62.34 3,919
2019-02-13 $64.20 $64.80 $64.20 $64.65 $62.41 2,800
2019-02-12 $64.16 $64.22 $64.16 $64.22 $61.99 489
2019-02-11 $63.31 $63.31 $63.31 $63.31 $61.11 224
2019-02-08 $63.10 $63.10 $62.85 $62.99 $60.80 767
2019-02-07 $63.53 $63.53 $62.87 $63.26 $61.06 1,503
2019-02-06 $63.56 $63.66 $63.54 $63.64 $61.43 1,000
2019-02-05 $63.55 $63.69 $63.35 $63.65 $61.44 2,668
2019-02-04 $63.19 $63.29 $63.19 $63.28 $61.08 779
2019-02-01 $62.64 $62.92 $62.64 $62.83 $60.64 656
2019-01-31 $62.42 $62.58 $62.42 $62.58 $60.41 1,619
2019-01-30 $61.71 $62.43 $61.71 $62.43 $60.26 774
2019-01-29 $62.15 $62.15 $61.86 $61.92 $59.77 2,763
2019-01-28 $61.42 $61.81 $61.42 $61.78 $59.64 7,527
2019-01-25 $62.01 $62.15 $62.00 $62.01 $59.86 1,281
2019-01-24 $61.25 $61.42 $61.25 $61.36 $59.23 1,303
2019-01-23 $60.54 $60.94 $60.46 $60.89 $58.78 3,020
2019-01-22 $61.12 $61.17 $60.64 $60.73 $58.62 3,266
2019-01-18 $61.22 $61.63 $61.22 $61.63 $59.49 1,571
2019-01-17 $60.27 $61.00 $60.27 $60.79 $58.68 2,238
2019-01-16 $60.31 $60.41 $60.17 $60.40 $58.30 2,609
2019-01-15 $59.49 $60.06 $59.49 $59.89 $57.81 1,422
2019-01-14 $59.48 $59.58 $59.18 $59.51 $57.44 1,144
2019-01-11 $59.34 $59.67 $59.24 $59.67 $57.60 5,474
2019-01-10 $59.07 $59.58 $58.86 $59.58 $57.51 1,836
2019-01-09 $59.25 $59.43 $59.03 $59.30 $57.24 836
2019-01-08 $58.75 $58.89 $58.51 $58.87 $56.82 651
2019-01-07 $57.97 $58.63 $57.97 $58.54 $56.50 1,200
2019-01-04 $57.25 $58.03 $57.05 $57.89 $55.88 4,284
2019-01-03 $55.97 $56.56 $55.94 $55.94 $54.00 2,466
2019-01-02 $56.35 $57.09 $56.35 $56.97 $55.00 2,689
2018-12-31 $56.52 $56.87 $56.37 $56.79 $54.82 16,506
2018-12-28 $56.73 $56.73 $56.27 $56.27 $54.31 12,486
2018-12-27 $54.91 $56.19 $54.91 $56.19 $54.24 781
2018-12-26 $53.36 $55.85 $53.10 $55.85 $53.91 3,539
2018-12-24 $54.01 $54.17 $53.41 $53.41 $51.55 2,507
2018-12-21 $55.43 $55.43 $54.60 $54.60 $52.71 2,825
2018-12-20 $56.64 $56.79 $55.25 $55.65 $53.54 15,481
2018-12-19 $58.07 $59.36 $56.70 $56.90 $54.74 14,572
2018-12-18 $58.56 $58.56 $57.58 $57.92 $55.72 13,822
2018-12-17 $58.17 $58.48 $57.84 $57.85 $55.66 11,912
2018-12-14 $59.70 $59.72 $58.84 $58.84 $56.61 6,174
2018-12-13 $60.26 $60.38 $59.71 $59.81 $57.54 1,507
2018-12-12 $60.66 $61.04 $60.34 $60.34 $58.05 696
2018-12-11 $60.82 $60.82 $59.81 $59.81 $57.55 1,202
2018-12-10 $59.56 $60.14 $58.98 $60.00 $57.73 4,703
2018-12-07 $61.86 $62.00 $60.13 $60.29 $58.01 2,885
2018-12-06 $61.04 $61.06 $60.59 $61.05 $58.74 9,798
2018-12-04 $64.24 $64.24 $62.91 $62.91 $60.52 2,329
2018-12-03 $64.35 $64.42 $63.99 $64.42 $61.98 1,582
2018-11-30 $63.36 $63.36 $63.23 $63.23 $60.83 2,864
2018-11-29 $63.45 $63.49 $63.35 $63.48 $61.07 2,460
2018-11-28 $62.51 $63.71 $62.51 $63.71 $61.29 824
2018-11-27 $62.36 $62.38 $62.13 $62.38 $60.02 1,400
2018-11-26 $62.25 $62.31 $62.07 $62.31 $59.95 8,590
2018-11-23 $61.11 $61.65 $61.11 $61.65 $59.31 1,295
2018-11-21 $61.76 $61.76 $61.70 $61.70 $59.36 732
2018-11-20 $61.12 $61.52 $60.81 $61.25 $58.93 5,169
2018-11-19 $62.66 $62.66 $62.18 $62.18 $59.82 1,965
2018-11-16 $62.77 $63.32 $62.77 $62.99 $60.60 3,230
2018-11-15 $61.74 $63.00 $61.74 $62.55 $60.18 14,323
2018-11-14 $63.51 $63.51 $61.92 $62.59 $60.22 5,953
2018-11-13 $63.17 $63.48 $63.14 $63.14 $60.75 1,965
2018-11-12 $63.52 $63.52 $63.33 $63.33 $60.93 762
2018-11-09 $64.14 $64.34 $63.91 $63.91 $61.49 2,211
2018-11-08 $64.56 $64.93 $64.56 $64.65 $62.20 18,310
2018-11-07 $64.22 $64.77 $64.07 $64.74 $62.28 28,223
2018-11-06 $63.54 $63.68 $63.48 $63.56 $61.15 3,688
2018-11-05 $63.15 $63.37 $63.15 $63.37 $60.97 1,240
2018-11-02 $63.15 $63.25 $62.54 $63.03 $60.65 12,776
2018-11-01 $62.57 $63.09 $62.57 $63.09 $60.70 1,824
2018-10-31 $62.57 $62.78 $62.49 $62.60 $60.23 6,530
2018-10-30 $60.18 $61.01 $60.18 $60.97 $58.66 2,468
2018-10-29 $61.30 $61.36 $60.00 $60.27 $57.99 2,969
2018-10-26 $60.02 $60.77 $59.64 $60.08 $57.80 5,823
2018-10-25 $60.82 $61.22 $60.81 $61.22 $58.90 2,652
2018-10-24 $60.31 $60.31 $60.31 $60.31 $58.02 365
2018-10-23 $61.43 $62.01 $60.61 $62.01 $59.66 6,441
2018-10-22 $62.90 $62.90 $62.16 $62.16 $59.80 934
2018-10-19 $62.76 $62.76 $62.58 $62.63 $60.25 2,169
2018-10-18 $63.62 $63.70 $62.73 $62.73 $60.35 1,803
2018-10-17 $63.43 $63.90 $63.43 $63.79 $61.37 854
2018-10-16 $62.79 $63.61 $62.79 $63.60 $61.19 3,918
2018-10-15 $62.78 $62.78 $62.55 $62.68 $60.30 1,712
2018-10-12 $63.29 $63.34 $61.99 $62.22 $59.86 4,165
2018-10-11 $63.26 $63.46 $62.06 $62.09 $59.74 35,291
2018-10-10 $65.30 $65.30 $63.65 $63.67 $61.26 282,600
2018-10-09 $65.71 $65.71 $65.59 $65.59 $63.10 1,988
2018-10-08 $65.88 $66.10 $65.64 $66.03 $63.53 1,775
2018-10-05 $66.15 $66.26 $65.74 $65.90 $63.40 5,118
2018-10-04 $66.65 $66.65 $66.01 $66.34 $63.82 11,722
2018-10-03 $66.88 $66.99 $66.59 $66.65 $64.12 2,741
2018-10-02 $66.37 $66.42 $66.37 $66.37 $63.86 2,520
2018-10-01 $67.14 $67.14 $66.44 $66.57 $64.05 8,266
2018-09-28 $66.89 $66.89 $66.59 $66.68 $64.15 13,972
2018-09-27 $66.86 $67.12 $66.71 $66.82 $64.29 6,087
2018-09-26 $67.11 $67.20 $67.02 $67.12 $64.57 10,348
2018-09-25 $67.19 $67.19 $67.03 $67.03 $64.49 3,161
2018-09-24 $67.98 $67.98 $67.19 $67.24 $64.69 2,883
2018-09-21 $67.82 $67.86 $67.81 $67.86 $65.29 969
2018-09-20 $67.82 $67.91 $67.71 $67.86 $65.10 11,038
2018-09-19 $67.51 $67.51 $67.33 $67.37 $64.63 15,192
2018-09-18 $66.80 $67.17 $66.80 $67.11 $64.38 3,955
2018-09-17 $66.89 $66.96 $66.69 $66.69 $63.98 4,611
2018-09-14 $67.12 $67.12 $66.81 $67.03 $64.31 6,157
2018-09-13 $66.94 $66.94 $66.76 $66.76 $64.05 1,730
2018-09-12 $66.50 $66.69 $66.50 $66.63 $63.92 1,573
2018-09-11 $67.04 $67.05 $66.79 $66.83 $64.12 3,437
2018-09-10 $66.75 $66.77 $66.70 $66.73 $64.02 9,984
2018-09-07 $66.74 $66.91 $66.49 $66.56 $63.85 8,623
2018-09-06 $66.58 $66.80 $66.57 $66.80 $64.09 4,400
2018-09-05 $67.26 $67.26 $66.95 $67.14 $64.41 3,319
2018-09-04 $67.00 $67.10 $67.00 $67.10 $64.37 1,285
2018-08-31 $66.99 $67.04 $66.84 $66.85 $64.13 343,784
2018-08-30 $67.46 $67.46 $66.90 $66.90 $64.18 2,252
2018-08-29 $67.44 $67.44 $67.44 $67.44 $64.70 428
2018-08-28 $68.19 $68.19 $67.07 $67.11 $64.38 1,226
2018-08-27 $67.44 $67.44 $66.98 $67.26 $64.53 2,038
2018-08-24 $66.61 $66.67 $66.61 $66.67 $63.96 1,024
2018-08-23 $66.39 $66.39 $66.39 $66.39 $63.69 132
2018-08-22 $66.49 $66.76 $66.49 $66.75 $64.04 2,631
2018-08-21 $67.20 $67.20 $66.65 $66.88 $64.16 3,684
2018-08-20 $66.30 $66.47 $66.22 $66.41 $63.71 2,445
2018-08-17 $66.14 $66.14 $66.08 $66.08 $63.39 1,242
2018-08-16 $65.99 $66.02 $65.84 $65.84 $63.17 2,204
2018-08-15 $65.66 $65.66 $65.06 $65.23 $62.58 5,556
2018-08-14 $65.76 $65.80 $65.76 $65.78 $63.10 1,599
2018-08-13 $65.50 $65.50 $65.00 $65.07 $62.43 2,433
2018-08-10 $65.53 $65.53 $65.50 $65.50 $62.84 516
2018-08-09 $65.98 $66.09 $65.98 $66.00 $63.32 3,868
2018-08-08 $66.01 $66.01 $65.89 $65.89 $63.21 2,128
2018-08-07 $65.78 $65.78 $65.78 $65.78 $63.11 50
2018-08-06 $65.46 $65.79 $65.46 $65.78 $63.11 910
2018-08-03 $65.59 $65.70 $65.59 $65.69 $63.02 1,829
2018-08-02 $64.89 $65.41 $64.80 $65.41 $62.75 767
2018-08-01 $65.50 $65.50 $65.00 $65.06 $62.42 1,903
2018-07-31 $65.33 $65.45 $65.26 $65.33 $62.68 10,539
2018-07-30 $65.34 $65.34 $65.00 $65.09 $62.45 19,997
2018-07-27 $65.71 $65.71 $64.99 $65.02 $62.38 2,039
2018-07-26 $65.19 $65.45 $65.19 $65.39 $62.73 5,780
2018-07-25 $64.49 $64.66 $64.49 $64.66 $62.03 777
2018-07-24 $64.71 $64.71 $64.71 $64.71 $62.08 60
2018-07-23 $64.56 $64.76 $64.56 $64.71 $62.08 1,445
2018-07-20 $64.65 $64.66 $64.57 $64.57 $61.95 729
2018-07-19 $66.91 $66.91 $64.60 $64.60 $61.97 1,444
2018-07-18 $64.95 $65.04 $64.71 $65.04 $62.40 1,800
2018-07-17 $64.50 $64.59 $64.46 $64.59 $61.97 1,873
2018-07-16 $64.60 $64.60 $64.21 $64.22 $61.61 3,500
2018-07-13 $64.57 $64.57 $64.13 $64.13 $61.52 1,008
2018-07-12 $64.05 $64.16 $64.05 $64.16 $61.55 679
2018-07-11 $64.38 $64.38 $64.38 $64.38 $61.77 173
2018-07-10 $64.17 $64.40 $64.17 $64.38 $61.77 1,375
2018-07-09 $64.21 $64.26 $64.21 $64.26 $61.65 234
2018-07-06 $63.38 $63.51 $63.38 $63.50 $60.92 3,721
2018-07-05 $62.87 $62.88 $62.86 $62.88 $60.33 967
2018-07-03 $62.81 $63.05 $62.81 $62.93 $60.37 1,898
2018-07-02 $62.73 $62.73 $62.73 $62.73 $60.18 509
2018-06-29 $63.11 $63.29 $62.81 $62.88 $60.32 3,285
2018-06-28 $62.27 $62.27 $62.22 $62.27 $59.74 2,612
2018-06-27 $63.51 $63.52 $63.00 $63.00 $60.44 1,687
2018-06-26 $63.34 $63.34 $63.34 $63.34 $60.77 63
2018-06-25 $63.65 $63.65 $63.34 $63.34 $60.77 583
2018-06-22 $64.57 $64.58 $64.57 $64.58 $61.96 561
2018-06-21 $64.33 $64.45 $64.33 $64.45 $61.83 1,014
2018-06-20 $64.81 $64.81 $64.52 $64.71 $62.08 736
2018-06-19 $63.98 $64.10 $63.98 $64.10 $61.50 672
2018-06-18 $64.39 $64.54 $64.39 $64.54 $61.92 793
2018-06-15 $64.59 $64.67 $64.40 $64.67 $62.04 873
2018-06-14 $65.02 $65.02 $65.02 $65.02 $62.17 492
2018-06-13 $65.01 $65.01 $65.01 $65.01 $62.17 211
2018-06-12 $64.94 $65.12 $64.94 $65.08 $62.23 643
2018-06-11 $64.57 $64.57 $64.57 $64.57 $61.74 22
2018-06-08 $64.68 $64.69 $64.57 $64.57 $61.74 1,404
2018-06-07 $64.50 $64.50 $64.49 $64.49 $61.67 821
2018-06-06 $63.93 $64.48 $63.93 $64.44 $61.62 2,209
2018-06-05 $63.79 $63.79 $63.79 $63.79 $61.00 2,106
2018-06-04 $63.16 $63.16 $63.16 $63.16 $60.39 5
2018-06-01 $63.27 $63.27 $63.16 $63.16 $60.39 510
2018-05-31 $62.85 $62.95 $62.61 $62.62 $59.88 20,361
2018-05-30 $63.23 $63.23 $63.23 $63.23 $60.46 507
2018-05-29 $62.69 $62.69 $62.22 $62.22 $59.50 911
2018-05-25 $63.50 $63.50 $63.50 $63.50 $60.72 285
2018-05-24 $63.00 $63.51 $63.00 $63.50 $60.72 1,762
2018-05-23 $63.42 $63.42 $63.15 $63.15 $60.38 307
2018-05-22 $63.90 $63.90 $63.88 $63.89 $61.09 2,718
2018-05-21 $63.82 $63.87 $63.76 $63.87 $61.07 1,504
2018-05-18 $63.41 $63.51 $63.41 $63.47 $60.69 833
2018-05-17 $63.61 $63.61 $63.61 $63.61 $60.83 82
2018-05-16 $63.44 $63.70 $63.44 $63.61 $60.83 1,538
2018-05-15 $63.35 $63.35 $63.22 $63.34 $60.57 1,281
2018-05-14 $63.50 $63.59 $63.47 $63.48 $60.70 6,191
2018-05-11 $63.42 $63.42 $63.24 $63.24 $60.48 1,035
2018-05-10 $62.98 $63.14 $62.98 $63.00 $60.24 1,832
2018-05-09 $62.51 $62.51 $62.51 $62.51 $59.77 109
2018-05-08 $61.99 $62.16 $61.92 $61.92 $59.20 1,847
2018-05-07 $62.00 $62.00 $62.00 $62.00 $59.29 293
2018-05-04 $61.48 $61.76 $61.48 $61.76 $59.06 878
2018-05-03 $61.39 $61.39 $61.02 $61.02 $58.35 537
2018-05-02 $61.84 $61.90 $61.57 $61.57 $58.87 1,650
2018-05-01 $61.60 $61.60 $61.54 $61.54 $58.84 408
2018-04-30 $62.21 $62.21 $62.12 $62.12 $59.40 519
2018-04-27 $62.40 $62.40 $62.40 $62.40 $59.67 114
2018-04-26 $62.43 $62.43 $62.36 $62.36 $59.62 1,373
2018-04-25 $61.92 $61.93 $61.87 $61.87 $59.16 408
2018-04-24 $62.50 $62.50 $62.28 $62.31 $59.58 2,378
2018-04-23 $62.51 $62.51 $62.51 $62.51 $59.77 331
2018-04-20 $62.49 $62.49 $61.90 $61.90 $59.19 2,255
2018-04-19 $62.36 $62.45 $62.36 $62.45 $59.72 426
2018-04-18 $62.40 $62.92 $62.40 $62.86 $60.11 1,397
2018-04-17 $62.07 $62.61 $62.07 $62.40 $59.67 3,542
2018-04-16 $61.47 $61.47 $61.47 $61.47 $58.77 170
2018-04-13 $61.41 $61.47 $61.41 $61.47 $58.77 325
2018-04-12 $62.00 $62.00 $62.00 $62.00 $59.29 191
2018-04-11 $61.47 $61.47 $61.47 $61.47 $58.78 122
2018-04-10 $61.17 $61.77 $61.17 $61.77 $59.07 815
2018-04-09 $61.68 $61.68 $61.68 $61.68 $58.98 420
2018-04-06 $61.86 $61.86 $60.66 $60.94 $58.27 3,769
2018-04-05 $62.04 $62.25 $62.04 $62.25 $59.52 352
2018-04-04 $60.92 $61.60 $60.92 $61.56 $58.87 1,203
2018-04-03 $60.58 $60.96 $60.58 $60.93 $58.27 6,362
2018-04-02 $61.36 $61.36 $60.10 $60.10 $57.47 1,972
2018-03-29 $61.57 $61.57 $61.50 $61.50 $58.81 645
2018-03-28 $60.82 $61.09 $60.82 $61.09 $58.42 17,225
2018-03-27 $61.92 $62.33 $61.44 $61.44 $58.75 1,193
2018-03-26 $61.04 $62.01 $61.04 $61.94 $59.23 1,263
2018-03-23 $61.80 $61.85 $60.61 $60.61 $57.95 6,316
2018-03-22 $62.52 $62.62 $62.52 $62.62 $59.88 3,967
2018-03-21 $63.46 $63.46 $63.46 $63.46 $60.68 709
2018-03-20 $63.54 $63.57 $63.46 $63.53 $60.75 2,943
2018-03-19 $63.37 $63.37 $62.94 $63.18 $60.41 921
2018-03-16 $63.88 $64.07 $63.79 $64.07 $61.26 1,170
2018-03-15 $64.01 $64.01 $63.82 $63.84 $60.86 1,643
2018-03-14 $64.84 $64.84 $64.02 $64.15 $61.15 3,668
2018-03-13 $65.05 $65.05 $64.88 $64.88 $61.84 1,843
2018-03-12 $65.47 $65.47 $64.85 $64.95 $61.91 3,760
2018-03-09 $64.55 $65.07 $64.55 $65.00 $61.96 2,528
2018-03-08 $64.10 $64.11 $63.89 $63.89 $60.90 6,996
2018-03-07 $63.81 $63.96 $63.68 $63.96 $60.97 6,377
2018-03-06 $63.86 $64.07 $63.68 $64.07 $61.07 4,214
2018-03-05 $62.90 $63.83 $62.81 $63.83 $60.85 9,136
2018-03-02 $62.41 $62.63 $62.40 $62.63 $59.70 3,846
2018-03-01 $63.55 $63.65 $62.45 $62.72 $59.79 3,775
2018-02-28 $64.16 $64.32 $63.89 $63.89 $60.90 2,462
2018-02-27 $65.02 $65.24 $64.32 $64.32 $61.31 3,789
2018-02-26 $64.50 $64.99 $64.50 $64.91 $61.87 2,500
2018-02-23 $63.95 $64.08 $63.94 $63.99 $61.00 1,443
2018-02-22 $63.43 $64.10 $63.42 $63.42 $60.45 2,596
2018-02-21 $64.36 $64.69 $64.33 $64.33 $61.32 9,794
2018-02-20 $64.09 $64.34 $63.85 $63.85 $60.86 3,620
2018-02-16 $64.39 $64.39 $63.99 $64.32 $61.31 1,983
2018-02-15 $64.00 $64.12 $63.51 $64.12 $61.12 6,829
2018-02-14 $63.21 $63.87 $63.08 $63.87 $60.88 1,656
2018-02-13 $62.34 $62.74 $62.28 $62.74 $59.80 3,330
2018-02-12 $62.45 $62.84 $61.98 $62.60 $59.67 11,069
2018-02-09 $61.25 $62.13 $59.94 $61.69 $58.81 6,506
2018-02-08 $63.18 $63.39 $61.69 $61.69 $58.81 10,046
2018-02-07 $63.05 $64.28 $63.05 $63.85 $60.86 5,046
2018-02-06 $60.81 $63.51 $60.81 $63.25 $60.29 12,859
2018-02-05 $64.34 $64.90 $62.24 $62.36 $59.44 17,718
2018-02-02 $65.95 $65.95 $65.00 $65.14 $62.09 4,772
2018-02-01 $66.13 $66.23 $66.13 $66.23 $63.14 803
2018-01-31 $66.94 $66.96 $66.40 $66.40 $63.30 3,415
2018-01-30 $66.97 $66.97 $66.39 $66.39 $63.28 4,545
2018-01-29 $67.80 $67.80 $67.48 $67.48 $64.32 2,821
2018-01-26 $67.16 $67.47 $67.16 $67.47 $64.32 729
2018-01-25 $67.32 $67.32 $66.87 $66.94 $63.81 7,760
2018-01-24 $67.38 $67.65 $67.11 $67.26 $64.12 42,654
2018-01-23 $67.17 $67.38 $66.96 $67.38 $64.23 3,240
2018-01-22 $66.43 $67.06 $66.43 $67.06 $63.93 12,027
2018-01-19 $65.93 $66.62 $65.93 $66.62 $63.50 1,666
2018-01-18 $65.97 $66.15 $65.97 $66.01 $62.92 8,353
2018-01-17 $65.94 $66.14 $65.61 $66.10 $63.01 2,974
2018-01-16 $66.22 $66.22 $65.28 $65.55 $62.49 3,766
2018-01-12 $65.55 $65.95 $65.51 $65.95 $62.87 11,594
2018-01-11 $64.82 $65.10 $64.74 $65.10 $62.06 3,883
2018-01-10 $64.60 $64.62 $64.45 $64.45 $61.44 1,313
2018-01-09 $64.22 $64.41 $64.22 $64.33 $61.32 736
2018-01-08 $63.80 $63.94 $63.70 $63.94 $60.95 2,790
2018-01-05 $63.72 $63.73 $63.41 $63.73 $60.75 3,432
2018-01-04 $62.88 $63.30 $62.88 $63.27 $60.31 6,780
2018-01-03 $63.93 $63.93 $62.77 $62.97 $60.03 1,651
2018-01-02 $62.67 $62.69 $62.62 $62.69 $59.75 751
2017-12-29 $62.59 $62.59 $62.35 $62.35 $59.43 986
2017-12-28 $62.75 $62.75 $62.47 $62.54 $59.62 928
2017-12-27 $62.82 $62.82 $62.47 $62.47 $59.55 857
2017-12-26 $62.74 $62.74 $62.52 $62.56 $59.63 3,337
2017-12-22 $62.81 $62.81 $62.34 $62.48 $59.56 2,672
2017-12-21 $62.65 $62.66 $62.62 $62.63 $59.70 1,249
2017-12-20 $62.39 $62.41 $62.27 $62.40 $59.48 2,715
2017-12-19 $62.36 $62.77 $62.36 $62.39 $59.47 2,900
2017-12-18 $62.39 $62.48 $62.30 $62.35 $59.43 4,733
2017-12-15 $61.65 $61.93 $61.47 $61.89 $59.00 4,072
2017-12-14 $62.07 $62.23 $62.07 $62.10 $58.65 919
2017-12-13 $62.52 $62.52 $62.19 $62.19 $58.74 1,763
2017-12-12 $62.30 $62.42 $62.30 $62.41 $58.94 32,463
2017-12-11 $62.28 $62.28 $62.07 $62.13 $58.68 1,528
2017-12-08 $62.03 $62.18 $61.88 $62.18 $58.73 1,098
2017-12-07 $61.40 $61.40 $61.40 $61.40 $57.98 37
2017-12-06 $61.40 $61.40 $61.40 $61.40 $57.98 115
2017-12-05 $61.46 $61.46 $61.46 $61.46 $58.04 205
2017-12-04 $61.92 $62.15 $61.92 $62.00 $58.55 1,894
2017-12-01 $60.75 $60.75 $60.75 $60.75 $57.37 68
2017-11-30 $60.75 $60.75 $60.75 $60.75 $57.37 217
2017-11-29 $60.50 $60.78 $60.50 $60.75 $57.37 790
2017-11-28 $59.89 $59.89 $59.89 $59.89 $56.56 268
2017-11-27 $59.30 $59.30 $59.30 $59.30 $56.00 182
2017-11-24 $59.30 $59.31 $59.30 $59.31 $56.01 207
2017-11-22 $59.38 $59.38 $59.38 $59.38 $56.08 36
2017-11-21 $59.37 $59.38 $59.37 $59.38 $56.08 549
2017-11-20 $59.26 $59.26 $59.26 $59.26 $55.96 11
2017-11-17 $59.26 $59.26 $59.26 $59.26 $55.96 309
2017-11-16 $59.07 $59.14 $59.07 $59.14 $55.85 894
2017-11-15 $58.55 $58.55 $58.50 $58.50 $55.25 614
2017-11-14 $58.60 $58.60 $58.55 $58.60 $55.34 543
2017-11-13 $58.59 $58.59 $58.59 $58.59 $55.33 413
2017-11-10 $58.36 $58.36 $58.36 $58.36 $55.12 2
2017-11-09 $58.36 $58.36 $58.36 $58.36 $55.12 374
2017-11-08 $58.77 $58.77 $58.77 $58.77 $55.50 505
2017-11-07 $59.00 $59.00 $58.74 $58.74 $55.48 341
2017-11-06 $59.11 $59.11 $59.11 $59.11 $55.82 102
2017-11-03 $58.79 $58.83 $58.79 $58.83 $55.56 611
2017-11-02 $58.78 $58.78 $58.78 $58.78 $55.51 110
2017-11-01 $58.81 $58.81 $58.81 $58.81 $55.54 10
2017-10-31 $58.81 $58.81 $58.81 $58.81 $55.54 116
2017-10-30 $58.80 $58.80 $58.80 $58.80 $55.53 373
2017-10-27 $58.84 $58.84 $58.84 $58.84 $55.56 117
2017-10-26 $59.13 $59.13 $59.13 $59.13 $55.84 0
2017-10-25 $59.13 $59.13 $59.13 $59.13 $55.84 197
2017-10-24 $59.13 $59.13 $59.13 $59.13 $55.84 108
2017-10-23 $59.52 $59.52 $59.13 $59.13 $55.84 1,362
2017-10-20 $59.12 $59.21 $59.05 $59.05 $55.77 699
2017-10-19 $58.22 $58.45 $58.14 $58.45 $55.20 857
2017-10-18 $58.59 $58.60 $58.58 $58.58 $55.32 1,589
2017-10-17 $58.24 $58.35 $58.24 $58.35 $55.11 388
2017-10-16 $58.37 $58.37 $58.25 $58.25 $55.01 802
2017-10-13 $58.22 $58.23 $58.22 $58.23 $54.99 514
2017-10-12 $58.17 $58.17 $58.17 $58.17 $54.93 311
2017-10-11 $58.20 $58.20 $58.20 $58.20 $54.97 2
2017-10-10 $58.02 $58.46 $58.02 $58.20 $54.97 3,532
2017-10-09 $58.37 $58.37 $58.37 $58.37 $55.13 2
2017-10-06 $58.39 $58.39 $58.37 $58.37 $55.13 1,872
2017-10-05 $58.19 $58.19 $58.19 $58.19 $54.96 300
2017-10-04 $58.14 $58.45 $58.14 $58.25 $55.01 1,166
2017-10-03 $58.20 $58.20 $58.20 $58.20 $54.97 1
2017-10-02 $58.20 $58.20 $58.20 $58.20 $54.97 411
2017-09-29 $57.91 $57.91 $57.91 $57.91 $54.69 135
2017-09-28 $57.53 $57.53 $57.53 $57.53 $54.33 19
2017-09-27 $57.36 $57.53 $57.36 $57.53 $54.33 1,501
2017-09-26 $57.40 $58.55 $57.23 $57.34 $54.15 10,698
2017-09-25 $57.29 $57.29 $57.02 $57.02 $53.85 702
2017-09-22 $56.92 $56.92 $56.92 $56.92 $53.75 3
2017-09-21 $56.92 $56.92 $56.92 $56.92 $53.75 201
2017-09-20 $56.74 $56.74 $56.74 $56.74 $53.58 61
2017-09-19 $56.76 $56.76 $56.74 $56.74 $53.58 270
2017-09-18 $56.83 $56.83 $56.83 $56.83 $53.67 106
2017-09-15 $56.77 $56.77 $56.77 $56.77 $53.62 122
2017-09-14 $56.95 $56.95 $56.95 $56.95 $53.62 61
2017-09-13 $56.97 $56.97 $56.93 $56.95 $53.62 408
2017-09-12 $56.48 $56.48 $56.48 $56.48 $53.18 122
2017-09-11 $56.41 $56.48 $56.41 $56.48 $53.18 300
2017-09-08 $55.56 $55.56 $55.56 $55.56 $52.31 0
2017-09-07 $55.56 $55.56 $55.56 $55.56 $52.31 60
2017-09-06 $55.56 $55.56 $55.56 $55.56 $52.31 2
2017-09-05 $56.28 $56.28 $55.44 $55.56 $52.31 1,641
2017-09-01 $55.98 $55.98 $55.98 $55.98 $52.71 60
2017-08-31 $55.90 $55.98 $55.90 $55.98 $52.71 3,004
2017-08-30 $55.71 $55.71 $55.63 $55.63 $52.38 381
2017-08-29 $55.62 $55.62 $55.62 $55.62 $52.37 26
2017-08-28 $55.62 $55.62 $55.62 $55.62 $52.37 219
2017-08-25 $55.62 $55.62 $55.62 $55.62 $52.37 3
2017-08-24 $55.62 $55.62 $55.62 $55.62 $52.37 92
2017-08-23 $55.62 $55.62 $55.62 $55.62 $52.37 71
2017-08-22 $55.62 $55.62 $55.62 $55.62 $52.37 219
2017-08-21 $56.55 $56.55 $56.55 $56.55 $53.24 12
2017-08-18 $56.55 $56.55 $56.55 $56.55 $53.24 17
2017-08-17 $56.55 $56.55 $56.55 $56.55 $53.24 95
2017-08-16 $56.33 $56.55 $56.33 $56.55 $53.24 444
2017-08-15 $56.42 $56.50 $56.42 $56.50 $53.19 754
2017-08-14 $56.42 $56.43 $56.40 $56.43 $53.13 1,468
2017-08-11 $55.92 $55.92 $55.92 $55.92 $52.65 351
2017-08-10 $56.39 $56.39 $55.96 $55.96 $52.69 920
2017-08-09 $57.10 $57.10 $57.10 $57.10 $53.76 103
2017-08-08 $57.27 $57.27 $57.03 $57.10 $53.76 730
2017-08-07 $57.00 $57.00 $57.00 $57.00 $53.67 18
2017-08-04 $57.08 $57.08 $57.00 $57.00 $53.67 1,133
2017-08-03 $56.99 $56.99 $56.91 $56.91 $53.58 558
2017-08-02 $57.07 $57.07 $57.07 $57.07 $53.73 11
2017-08-01 $56.91 $57.07 $56.91 $57.07 $53.73 569
2017-07-31 $56.95 $56.95 $56.95 $56.95 $53.62 535
2017-07-28 $57.05 $57.05 $57.05 $57.05 $53.72 3
2017-07-27 $57.05 $57.05 $57.05 $57.05 $53.72 0
2017-07-26 $57.05 $57.05 $57.05 $57.05 $53.72 1,014
2017-07-25 $56.87 $56.87 $56.86 $56.86 $53.54 203
2017-07-24 $56.59 $56.59 $56.59 $56.59 $53.28 4
2017-07-21 $56.58 $56.59 $56.58 $56.59 $53.28 485
2017-07-20 $56.89 $56.89 $56.49 $56.49 $53.19 348
2017-07-19 $56.79 $56.79 $56.79 $56.79 $53.47 583
2017-07-18 $56.37 $56.37 $56.37 $56.37 $53.07 221
2017-07-17 $56.70 $56.75 $56.70 $56.75 $53.44 405
2017-07-14 $56.50 $56.50 $56.48 $56.48 $53.18 447
2017-07-13 $51.33 $51.33 $51.33 $51.33 $48.33 321
2017-07-12 $55.72 $55.72 $55.72 $55.72 $52.46 33
2017-07-11 $55.77 $55.77 $55.60 $55.72 $52.46 780
2017-07-10 $55.97 $55.97 $55.86 $55.90 $52.63 405
2017-07-07 $56.05 $56.05 $56.05 $56.05 $52.77 183
2017-07-06 $56.19 $56.19 $56.19 $56.19 $52.90 6
2017-07-05 $56.19 $56.19 $56.19 $56.19 $52.90 132
2017-07-03 $55.94 $55.94 $55.94 $55.94 $52.67 75
2017-06-30 $55.94 $55.94 $55.94 $55.94 $52.67 11
2017-06-29 $55.95 $55.95 $55.94 $55.94 $52.67 227
2017-06-28 $56.30 $56.30 $56.27 $56.27 $52.98 545
2017-06-27 $55.85 $55.85 $55.85 $55.85 $52.58 142
2017-06-26 $55.98 $55.98 $55.85 $55.85 $52.58 219
2017-06-23 $55.55 $55.55 $55.55 $55.55 $52.30 246
2017-06-22 $55.91 $55.91 $55.91 $55.91 $52.64 3
2017-06-21 $55.91 $55.91 $55.91 $55.91 $52.64 92
2017-06-20 $55.91 $55.91 $55.91 $55.91 $52.64 179
2017-06-19 $55.65 $55.65 $55.65 $55.65 $52.39 54
2017-06-16 $55.65 $55.65 $55.65 $55.65 $52.39 126
2017-06-15 $55.94 $55.94 $55.94 $55.94 $52.51 270
2017-06-14 $56.08 $56.08 $56.08 $56.08 $52.64 2
2017-06-13 $56.08 $56.08 $56.08 $56.08 $52.64 102
2017-06-12 $55.57 $55.57 $55.57 $55.57 $52.16 19
2017-06-09 $55.60 $55.87 $55.57 $55.57 $52.16 1,174
2017-06-08 $55.50 $55.57 $55.31 $55.31 $51.92 1,017
2017-06-07 $55.11 $55.34 $55.11 $55.27 $51.88 660
2017-06-06 $55.22 $55.22 $55.22 $55.22 $51.84 101
2017-06-05 $55.54 $55.59 $55.54 $55.59 $52.18 809
2017-06-02 $55.74 $55.74 $55.71 $55.74 $52.32 707
2017-06-01 $55.32 $55.78 $55.32 $55.72 $52.30 787
2017-05-31 $54.93 $54.93 $54.93 $54.93 $51.56 306
2017-05-30 $55.16 $55.16 $55.03 $55.03 $51.66 315
2017-05-26 $55.19 $55.19 $55.19 $55.19 $51.81 150
2017-05-25 $54.69 $54.69 $54.69 $54.69 $51.34 1
2017-05-24 $54.61 $54.69 $54.61 $54.69 $51.34 314
2017-05-23 $54.81 $54.81 $54.81 $54.81 $51.45 75
2017-05-22 $54.66 $54.81 $54.66 $54.81 $51.45 305
2017-05-19 $54.34 $54.63 $54.34 $54.63 $51.28 998
2017-05-18 $53.97 $54.26 $53.97 $54.12 $50.80 619
2017-05-17 $54.38 $54.38 $53.91 $53.91 $50.60 496
2017-05-16 $55.05 $55.05 $55.05 $55.05 $51.67 325
2017-05-15 $55.11 $55.27 $55.11 $55.27 $51.88 668
2017-05-12 $54.87 $54.87 $54.86 $54.86 $51.50 637
2017-05-11 $55.27 $55.29 $55.27 $55.29 $51.90 273
2017-05-10 $55.30 $55.55 $55.30 $55.55 $52.15 719
2017-05-09 $55.39 $55.44 $55.30 $55.33 $51.94 1,265
2017-05-08 $55.25 $55.25 $55.25 $55.25 $51.86 2
2017-05-05 $55.20 $55.25 $55.20 $55.25 $51.86 20,046
2017-05-04 $55.28 $55.28 $55.28 $55.28 $51.89 110
2017-05-03 $54.89 $54.89 $54.89 $54.89 $51.52 256
2017-05-02 $55.11 $55.11 $55.11 $55.11 $51.73 156
2017-05-01 $54.94 $54.94 $54.94 $54.94 $51.57 3
2017-04-28 $54.94 $54.94 $54.94 $54.94 $51.57 196
2017-04-27 $55.23 $55.23 $55.23 $55.23 $51.85 101
2017-04-26 $55.55 $55.55 $55.54 $55.54 $52.14 543
2017-04-25 $55.12 $55.25 $55.12 $55.25 $51.86 881
2017-04-24 $54.74 $54.97 $54.74 $54.90 $51.53 846
2017-04-21 $54.52 $54.52 $54.24 $54.24 $50.92 3,014
2017-04-20 $54.24 $54.69 $54.24 $54.68 $51.33 1,249
2017-04-19 $53.90 $53.90 $53.90 $53.90 $50.60 2
2017-04-18 $53.90 $53.90 $53.90 $53.90 $50.60 215
2017-04-17 $53.91 $53.91 $53.87 $53.89 $50.59 6,878
2017-04-13 $54.13 $54.13 $54.13 $54.13 $50.81 119
2017-04-12 $54.35 $54.35 $54.08 $54.13 $50.81 915
2017-04-11 $54.54 $54.54 $54.54 $54.54 $51.20 6
2017-04-10 $54.45 $54.54 $54.45 $54.54 $51.20 436
2017-04-07 $54.68 $54.68 $54.68 $54.68 $51.33 0
2017-04-06 $54.68 $54.68 $54.68 $54.68 $51.33 0
2017-04-05 $54.68 $54.68 $54.68 $54.68 $51.33 2,092
2017-04-04 $54.25 $54.25 $54.13 $54.16 $50.84 2,577
2017-04-03 $54.90 $54.90 $54.90 $54.90 $51.54 379
2017-03-31 $54.95 $54.95 $54.74 $54.86 $51.50 750
2017-03-30 $54.69 $54.75 $54.69 $54.75 $51.40 423
2017-03-29 $54.57 $54.57 $54.57 $54.57 $51.22 93
2017-03-28 $54.12 $54.57 $54.12 $54.57 $51.22 1,435
2017-03-27 $54.00 $54.00 $54.00 $54.00 $50.69 34
2017-03-24 $53.87 $54.00 $53.82 $54.00 $50.69 1,331
2017-03-23 $54.36 $54.36 $54.36 $54.36 $51.03 264
2017-03-22 $53.66 $53.83 $53.66 $53.83 $50.53 2,340
2017-03-21 $54.83 $54.83 $54.83 $54.83 $51.47 229
2017-03-20 $54.83 $54.85 $54.83 $54.83 $51.47 530
2017-03-17 $55.22 $55.22 $54.96 $55.13 $51.75 8,180
2017-03-16 $55.00 $55.42 $55.00 $55.21 $51.65 14,009
2017-03-15 $54.93 $54.97 $54.91 $54.97 $51.43 2,246
2017-03-14 $55.11 $55.11 $55.11 $55.11 $51.56 1,198
2017-03-13 $55.06 $55.06 $55.06 $55.06 $51.51 353
2017-03-10 $54.97 $54.97 $54.88 $54.95 $51.40 1,198
2017-03-09 $54.73 $54.89 $54.73 $54.89 $51.35 784
2017-03-08 $54.89 $55.06 $54.89 $55.06 $51.51 1,294
2017-03-07 $54.91 $54.91 $54.91 $54.91 $51.37 4
2017-03-06 $55.15 $55.15 $54.88 $54.91 $51.37 536
2017-03-03 $55.47 $55.47 $55.17 $55.29 $51.72 2,105
2017-03-02 $55.67 $55.67 $55.46 $55.46 $51.89 480
2017-03-01 $54.77 $54.77 $54.77 $54.77 $51.24 159
2017-02-28 $54.85 $54.85 $54.77 $54.77 $51.24 3,269
2017-02-27 $54.98 $54.98 $54.98 $54.98 $51.43 177
2017-02-24 $54.97 $54.98 $54.97 $54.98 $51.43 557
2017-02-23 $55.13 $55.15 $55.02 $55.02 $51.48 631
2017-02-22 $55.32 $55.32 $55.25 $55.30 $51.73 1,003
2017-02-21 $55.38 $55.43 $55.22 $55.43 $51.86 438
2017-02-17 $54.93 $54.93 $54.93 $54.93 $51.39 220
2017-02-16 $55.12 $55.12 $54.74 $54.74 $51.21 2,079
2017-02-15 $54.66 $54.66 $54.66 $54.66 $51.14 2
2017-02-14 $54.43 $54.70 $54.42 $54.66 $51.14 2,319
2017-02-13 $54.51 $54.51 $54.41 $54.41 $50.90 1,377
2017-02-10 $54.09 $54.26 $54.09 $54.25 $50.76 1,230
2017-02-09 $53.59 $53.59 $53.59 $53.59 $50.13 50
2017-02-08 $53.64 $53.64 $53.44 $53.59 $50.13 501
2017-02-07 $53.71 $53.71 $53.56 $53.56 $50.10 1,422
2017-02-06 $53.68 $53.74 $53.55 $53.55 $50.10 1,458
2017-02-03 $53.70 $53.75 $53.68 $53.71 $50.24 2,529
2017-02-02 $53.09 $53.26 $53.09 $53.19 $49.76 1,216
2017-02-01 $53.51 $53.51 $53.03 $53.15 $49.72 1,027
2017-01-31 $52.98 $52.98 $52.95 $52.95 $49.54 727
2017-01-30 $53.00 $53.00 $53.00 $53.00 $49.58 313
2017-01-27 $53.55 $53.55 $53.55 $53.55 $50.10 151
2017-01-26 $53.85 $53.90 $53.85 $53.90 $50.42 853
2017-01-25 $53.67 $53.79 $53.62 $53.79 $50.32 1,243
2017-01-24 $53.04 $53.47 $53.04 $53.41 $49.97 747
2017-01-23 $52.98 $52.98 $52.98 $52.98 $49.57 4
2017-01-20 $52.95 $52.98 $52.95 $52.98 $49.57 361
2017-01-19 $53.04 $53.04 $53.04 $53.04 $49.62 1
2017-01-18 $53.04 $53.04 $53.04 $53.04 $49.62 7
2017-01-17 $53.23 $53.23 $53.04 $53.04 $49.62 430
2017-01-13 $53.14 $53.14 $53.10 $53.10 $49.68 464
2017-01-12 $52.62 $52.95 $52.57 $52.95 $49.54 2,176
2017-01-11 $53.06 $53.06 $53.06 $53.06 $49.64 0
2017-01-10 $53.06 $53.06 $53.06 $53.06 $49.64 150
2017-01-09 $53.03 $53.03 $53.03 $53.03 $49.61 190
2017-01-06 $53.14 $53.14 $53.14 $53.14 $49.71 153
2017-01-05 $53.05 $53.05 $52.98 $52.98 $49.56 278
2017-01-04 $52.54 $52.54 $52.54 $52.54 $49.15 35
2017-01-03 $52.57 $52.64 $52.54 $52.54 $49.15 5,928
2016-12-30 $52.50 $52.50 $52.44 $52.44 $49.05 11,870
2016-12-29 $52.79 $52.79 $52.79 $52.79 $49.39 4
2016-12-28 $53.00 $53.00 $52.79 $52.79 $49.39 647
2016-12-27 $53.47 $53.49 $53.47 $53.49 $50.04 610
2016-12-23 $53.02 $53.22 $53.02 $53.22 $49.79 1,321
2016-12-22 $53.41 $53.41 $53.10 $53.10 $49.68 2,595
2016-12-21 $53.68 $53.74 $53.64 $53.74 $50.27 1,110
2016-12-20 $53.69 $53.71 $53.63 $53.67 $50.21 964
2016-12-19 $53.36 $53.38 $53.36 $53.38 $49.94 550
2016-12-16 $53.55 $53.63 $53.19 $53.19 $49.76 3,080
2016-12-15 $53.77 $53.99 $53.61 $53.79 $50.13 11,631
2016-12-14 $53.91 $53.95 $53.42 $53.44 $49.81 11,455
2016-12-13 $53.77 $54.00 $53.68 $53.83 $50.17 9,853
2016-12-12 $54.28 $54.28 $53.48 $53.52 $49.89 2,854
2016-12-09 $54.25 $54.25 $54.25 $54.25 $50.56 132
2016-12-08 $54.00 $54.25 $53.92 $54.25 $50.56 1,542
2016-12-07 $52.90 $53.71 $52.90 $53.71 $50.06 5,722
2016-12-06 $52.50 $52.82 $52.50 $52.82 $49.23 513
2016-12-05 $52.60 $52.65 $52.49 $52.53 $48.96 2,261
2016-12-02 $52.20 $52.20 $52.20 $52.20 $48.65 561
2016-12-01 $52.28 $52.28 $52.20 $52.20 $48.65 1,022
2016-11-30 $52.41 $52.41 $52.41 $52.41 $48.85 0
2016-11-29 $52.41 $52.41 $52.41 $52.41 $48.85 45
2016-11-28 $52.52 $52.52 $52.30 $52.41 $48.85 1,256
2016-11-25 $52.89 $52.89 $52.86 $52.86 $49.27 300
2016-11-23 $52.42 $52.42 $52.42 $52.42 $48.85 3
2016-11-22 $52.32 $52.52 $52.32 $52.42 $48.85 3,823
2016-11-21 $52.21 $52.21 $52.20 $52.20 $48.65 289
2016-11-18 $51.99 $51.99 $51.99 $51.99 $48.46 290
2016-11-17 $51.59 $51.59 $51.59 $51.59 $48.08 44
2016-11-16 $51.59 $51.59 $51.59 $51.59 $48.08 103
2016-11-15 $51.57 $51.57 $51.50 $51.50 $48.00 501
2016-11-14 $51.65 $51.65 $51.56 $51.65 $48.14 1,503
2016-11-11 $50.75 $50.95 $50.75 $50.95 $47.48 2,549
2016-11-10 $50.43 $50.79 $50.36 $50.68 $47.23 761
2016-11-09 $48.24 $48.24 $48.24 $48.24 $44.96 8
2016-11-08 $48.24 $48.24 $48.24 $48.24 $44.96 10
2016-11-07 $48.24 $48.24 $48.24 $48.24 $44.96 69
2016-11-04 $48.24 $48.24 $48.24 $48.24 $44.96 25
2016-11-03 $48.24 $48.24 $48.24 $48.24 $44.96 259
2016-11-02 $48.56 $48.56 $48.56 $48.56 $45.26 4
2016-11-01 $48.56 $48.56 $48.56 $48.56 $45.26 2
2016-10-31 $48.56 $48.56 $48.56 $48.56 $45.26 7,000
2016-10-28 $48.56 $48.56 $48.56 $48.56 $45.25 1
2016-10-27 $48.56 $48.56 $48.56 $48.56 $45.25 201
2016-10-26 $48.86 $48.86 $48.86 $48.86 $45.54 12
2016-10-25 $48.86 $48.86 $48.86 $48.86 $45.54 120
2016-10-24 $48.63 $48.63 $48.63 $48.63 $45.32 3
2016-10-21 $48.63 $48.63 $48.63 $48.63 $45.32 21
2016-10-20 $48.63 $48.63 $48.63 $48.63 $45.32 26
2016-10-19 $48.63 $48.63 $48.63 $48.63 $45.32 2
2016-10-18 $48.63 $48.63 $48.63 $48.63 $45.32 44
2016-10-17 $48.77 $48.77 $48.63 $48.63 $45.32 485
2016-10-14 $48.04 $48.04 $48.04 $48.04 $44.77 11
2016-10-13 $48.04 $48.04 $48.04 $48.04 $44.77 735
2016-10-12 $49.67 $49.67 $49.67 $49.67 $46.29 4
2016-10-11 $49.67 $49.67 $49.67 $49.67 $46.29 7
2016-10-10 $49.67 $49.67 $49.67 $49.67 $46.29 488
2016-10-07 $49.46 $49.46 $49.46 $49.46 $46.10 421
2016-10-06 $49.63 $49.63 $49.63 $49.63 $46.26 0
2016-10-05 $49.61 $49.68 $49.53 $49.63 $46.26 4,471
2016-10-04 $49.64 $49.64 $49.64 $49.64 $46.27 24
2016-10-03 $49.64 $49.64 $49.64 $49.64 $46.27 79
2016-09-30 $49.62 $49.66 $49.62 $49.64 $46.27 728
2016-09-29 $48.83 $48.83 $48.83 $48.83 $45.51 0
2016-09-28 $48.83 $48.83 $48.83 $48.83 $45.51 9
2016-09-27 $48.83 $48.83 $48.83 $48.83 $45.51 589
2016-09-26 $49.31 $49.31 $49.31 $49.31 $45.96 49
2016-09-23 $49.38 $49.38 $49.31 $49.31 $45.96 1,675
2016-09-22 $49.56 $49.56 $49.40 $49.40 $46.04 697
2016-09-21 $48.69 $49.15 $48.69 $49.15 $45.81 772
2016-09-20 $48.37 $48.37 $48.37 $48.37 $45.08 0
2016-09-19 $48.37 $48.37 $48.37 $48.37 $45.08 0
2016-09-16 $48.37 $48.37 $48.37 $48.37 $45.08 1
2016-09-15 $48.56 $48.56 $48.56 $48.56 $45.08 1,004
2016-09-14 $48.46 $48.46 $48.45 $48.45 $44.98 817
2016-09-13 $48.55 $48.78 $48.55 $48.62 $45.14 14,122
2016-09-12 $48.93 $49.37 $48.93 $49.37 $45.83 493
2016-09-09 $49.50 $49.50 $49.32 $49.32 $45.79 3,470
2016-09-08 $50.04 $50.04 $49.94 $49.95 $46.37 2,451
2016-09-07 $49.99 $49.99 $49.99 $49.99 $46.41 620
2016-09-06 $49.83 $49.83 $49.83 $49.83 $46.27 502
2016-09-02 $49.62 $49.62 $49.62 $49.62 $46.07 1
2016-09-01 $49.62 $49.62 $49.62 $49.62 $46.07 301
2016-08-31 $49.87 $49.87 $49.70 $49.70 $46.14 1,540
2016-08-30 $49.75 $49.75 $49.75 $49.75 $46.19 45
2016-08-29 $49.60 $49.75 $49.60 $49.75 $46.19 1,031
2016-08-26 $49.89 $49.89 $49.89 $49.89 $46.32 1
2016-08-25 $49.89 $49.89 $49.89 $49.89 $46.32 100
2016-08-24 $49.54 $49.54 $49.54 $49.54 $45.99 0
2016-08-23 $49.54 $49.54 $49.54 $49.54 $45.99 1
2016-08-22 $49.48 $49.54 $49.48 $49.54 $45.99 346
2016-08-19 $49.47 $49.47 $49.47 $49.47 $45.93 2
2016-08-18 $49.47 $49.47 $49.47 $49.47 $45.93 0
2016-08-17 $49.47 $49.47 $49.47 $49.47 $45.93 14
2016-08-16 $49.47 $49.47 $49.47 $49.47 $45.93 8
2016-08-15 $49.47 $49.47 $49.47 $49.47 $45.93 519
2016-08-12 $49.04 $49.05 $49.04 $49.05 $45.54 1,001
2016-08-11 $49.09 $49.09 $49.09 $49.09 $45.58 100
2016-08-10 $48.82 $48.82 $48.82 $48.82 $45.32 0
2016-08-09 $48.82 $48.82 $48.82 $48.82 $45.32 2
2016-08-08 $48.93 $48.93 $48.82 $48.82 $45.32 1,219
2016-08-05 $47.84 $47.84 $47.84 $47.84 $44.42 0
2016-08-04 $47.84 $47.84 $47.84 $47.84 $44.42 66
2016-08-03 $47.87 $47.87 $47.84 $47.84 $44.42 1,362
2016-08-02 $48.67 $48.67 $48.67 $48.67 $45.18 7
2016-08-01 $48.67 $48.67 $48.67 $48.67 $45.18 85
2016-07-29 $48.67 $48.67 $48.67 $48.67 $45.18 2
2016-07-28 $48.67 $48.67 $48.67 $48.67 $45.18 101
2016-07-27 $48.74 $48.74 $48.74 $48.74 $45.25 0
2016-07-26 $48.74 $48.74 $48.74 $48.74 $45.25 1
2016-07-25 $48.72 $48.74 $48.72 $48.74 $45.25 298
2016-07-22 $48.70 $48.70 $48.70 $48.70 $45.21 150
2016-07-21 $48.69 $48.69 $48.69 $48.69 $45.20 351
2016-07-20 $48.22 $48.52 $48.22 $48.52 $45.05 770
2016-07-19 $48.38 $48.38 $48.38 $48.38 $44.91 50
2016-07-18 $48.26 $48.39 $48.26 $48.38 $44.91 4,212
2016-07-15 $48.16 $48.26 $48.16 $48.26 $44.81 7,330
2016-07-14 $47.94 $47.94 $47.94 $47.94 $44.51 76
2016-07-13 $47.99 $47.99 $47.94 $47.94 $44.51 1,010
2016-07-12 $47.53 $48.02 $47.53 $48.02 $44.58 1,109
2016-07-11 $47.36 $47.47 $47.36 $47.42 $44.02 1,770
2016-07-08 $47.00 $47.00 $47.00 $47.00 $43.64 309
2016-07-07 $46.32 $46.32 $46.02 $46.05 $42.75 557
2016-07-06 $45.43 $45.43 $45.43 $45.43 $42.18 2,599
2016-07-05 $45.60 $45.60 $45.60 $45.60 $42.33 220
2016-07-01 $46.39 $46.39 $46.33 $46.33 $43.01 7,462
2016-06-30 $45.75 $45.98 $45.75 $45.96 $42.67 1,249
2016-06-29 $45.23 $45.33 $45.23 $45.33 $42.08 1,350
2016-06-28 $43.73 $43.73 $43.73 $43.73 $40.60 111
2016-06-27 $44.26 $44.26 $43.73 $43.73 $40.60 556
2016-06-24 $47.05 $47.05 $47.05 $47.05 $43.68 0
2016-06-23 $46.99 $47.05 $46.99 $47.05 $43.68 2,315
2016-06-22 $46.43 $46.43 $46.43 $46.43 $43.11 24
2016-06-21 $46.36 $46.43 $46.35 $46.43 $43.11 1,003
2016-06-20 $46.70 $46.70 $46.70 $46.70 $43.36 100
2016-06-17 $45.95 $46.05 $45.95 $46.05 $42.75 861
2016-06-16 $45.61 $46.16 $45.61 $46.16 $42.69 1,164
2016-06-15 $46.33 $46.35 $46.33 $46.33 $42.84 1,226
2016-06-14 $46.26 $46.26 $45.94 $45.94 $42.48 2,200
2016-06-13 $46.51 $46.51 $46.51 $46.51 $43.01 198
2016-06-10 $46.84 $46.84 $46.84 $46.84 $43.32 124
2016-06-09 $47.67 $47.67 $47.67 $47.67 $44.08 138
2016-06-08 $47.67 $47.67 $47.66 $47.67 $44.08 701
2016-06-07 $47.53 $47.53 $47.53 $47.53 $43.95 319
2016-06-06 $47.33 $47.33 $47.33 $47.33 $43.77 19
2016-06-03 $47.33 $47.33 $47.33 $47.33 $43.77 46
2016-06-02 $47.33 $47.33 $47.33 $47.33 $43.77 100
2016-06-01 $47.09 $47.09 $46.81 $46.81 $43.29 312
2016-05-31 $46.97 $46.99 $46.97 $46.97 $43.44 400
2016-05-27 $46.60 $46.60 $46.60 $46.60 $43.09 59
2016-05-26 $46.60 $46.60 $46.60 $46.60 $43.09 101
2016-05-25 $46.28 $46.28 $46.28 $46.28 $42.80 0
2016-05-24 $46.00 $46.30 $46.00 $46.28 $42.80 689
2016-05-23 $45.64 $45.64 $45.64 $45.64 $42.21 8
2016-05-20 $45.71 $45.71 $45.64 $45.64 $42.21 450
2016-05-19 $45.36 $45.36 $45.36 $45.36 $41.95 0
2016-05-18 $45.36 $45.36 $45.36 $45.36 $41.95 400
2016-05-17 $45.64 $45.64 $45.64 $45.64 $42.21 128
2016-05-16 $45.64 $45.64 $45.64 $45.64 $42.21 500
2016-05-13 $45.71 $45.72 $45.26 $45.30 $41.89 1,505
2016-05-12 $46.46 $46.46 $46.46 $46.46 $42.96 0
2016-05-11 $46.46 $46.46 $46.46 $46.46 $42.96 22
2016-05-10 $46.46 $46.46 $46.46 $46.46 $42.96 100
2016-05-09 $46.07 $46.07 $46.07 $46.07 $42.60 0
2016-05-06 $46.07 $46.07 $46.07 $46.07 $42.60 1
2016-05-05 $46.07 $46.07 $46.07 $46.07 $42.60 44
2016-05-04 $46.08 $46.08 $46.07 $46.07 $42.60 200
2016-05-03 $46.52 $46.52 $46.52 $46.52 $43.02 134
2016-05-02 $46.52 $46.52 $46.52 $46.52 $43.02 860
2016-04-29 $46.27 $46.54 $46.27 $46.54 $43.04 200
2016-04-28 $47.83 $47.83 $47.83 $47.83 $44.23 30
2016-04-27 $47.42 $47.83 $47.35 $47.83 $44.23 1,894
2016-04-26 $47.33 $47.33 $47.33 $47.33 $43.76 110
2016-04-25 $47.00 $47.01 $46.97 $46.97 $43.44 1,099
2016-04-22 $47.15 $47.25 $47.15 $47.25 $43.70 2,601
2016-04-21 $47.21 $47.34 $47.20 $47.25 $43.69 8,681
2016-04-20 $47.44 $47.44 $47.44 $47.44 $43.87 120
2016-04-19 $46.98 $46.98 $46.98 $46.98 $43.45 0
2016-04-18 $46.81 $47.00 $46.81 $46.98 $43.45 2,075
2016-04-15 $46.95 $46.95 $46.95 $46.95 $43.42 51
2016-04-14 $46.95 $46.95 $46.95 $46.95 $43.42 71
2016-04-13 $46.94 $46.95 $46.94 $46.95 $43.42 201
2016-04-12 $46.21 $46.21 $46.21 $46.21 $42.73 151
2016-04-11 $46.36 $46.36 $46.36 $46.36 $42.88 0
2016-04-08 $46.36 $46.36 $46.36 $46.36 $42.88 0
2016-04-07 $46.36 $46.36 $46.36 $46.36 $42.88 0
2016-04-06 $46.36 $46.36 $46.36 $46.36 $42.88 2
2016-04-05 $46.36 $46.36 $46.36 $46.36 $42.88 250
2016-04-04 $47.01 $47.01 $47.01 $47.01 $43.47 1
2016-04-01 $47.01 $47.01 $47.01 $47.01 $43.47 0
2016-03-31 $47.01 $47.01 $47.01 $47.01 $43.47 2
2016-03-30 $47.01 $47.01 $47.01 $47.01 $43.47 110
2016-03-29 $46.48 $46.48 $46.48 $46.48 $42.98 49
2016-03-28 $46.48 $46.48 $46.48 $46.48 $42.98 100
2016-03-24 $46.14 $46.34 $46.13 $46.34 $42.85 39,378
2016-03-23 $46.70 $46.70 $46.67 $46.67 $43.16 343
2016-03-22 $47.12 $47.12 $47.12 $47.12 $43.57 55
2016-03-21 $47.12 $47.12 $47.12 $47.12 $43.57 97
2016-03-18 $47.15 $47.15 $47.09 $47.12 $43.57 938
2016-03-17 $46.31 $46.31 $46.31 $46.31 $42.66 61
2016-03-16 $46.49 $46.49 $46.49 $46.49 $42.83 651
2016-03-15 $46.11 $46.11 $46.11 $46.11 $42.48 200
2016-03-14 $45.66 $45.66 $45.66 $45.66 $42.06 60
2016-03-11 $45.66 $45.66 $45.66 $45.66 $42.06 1
2016-03-10 $45.97 $45.98 $45.66 $45.66 $42.06 1,004
2016-03-09 $45.69 $45.79 $45.69 $45.79 $42.19 622
2016-03-08 $45.65 $45.69 $45.44 $45.44 $41.86 767
2016-03-07 $45.76 $45.76 $45.76 $45.76 $42.16 86
2016-03-04 $45.70 $45.76 $45.53 $45.76 $42.16 1,807
2016-03-03 $45.08 $45.18 $45.08 $45.18 $41.62 323
2016-03-02 $44.92 $44.92 $44.92 $44.92 $41.39 100
2016-03-01 $42.97 $44.92 $42.97 $44.92 $41.39 5,666
2016-02-29 $42.74 $42.74 $42.74 $42.74 $39.37 10
2016-02-26 $42.74 $42.74 $42.74 $42.74 $39.37 0
2016-02-25 $42.74 $42.74 $42.74 $42.74 $39.37 102
2016-02-24 $43.00 $43.00 $42.74 $42.74 $39.37 283
2016-02-23 $40.92 $43.28 $40.92 $43.28 $39.87 769
2016-02-22 $42.97 $42.97 $42.97 $42.97 $39.59 82
2016-02-19 $42.97 $42.97 $42.97 $42.97 $39.59 0
2016-02-18 $42.94 $43.06 $42.94 $42.97 $39.59 1,496
2016-02-17 $43.03 $43.06 $43.03 $43.06 $39.66 633
2016-02-16 $42.14 $42.14 $42.11 $42.11 $38.80 1,069
2016-02-12 $40.95 $40.95 $40.95 $40.95 $37.73 1,921
2016-02-11 $40.07 $40.07 $40.05 $40.05 $36.90 11,969
2016-02-10 $41.18 $41.29 $41.18 $41.29 $38.04 901
2016-02-09 $41.01 $41.10 $40.76 $40.95 $37.73 93,268
2016-02-08 $42.09 $42.09 $42.09 $42.09 $38.78 50
2016-02-05 $42.09 $42.09 $42.09 $42.09 $38.78 115
2016-02-04 $42.09 $42.09 $42.09 $42.09 $38.78 75
2016-02-03 $41.42 $42.09 $41.42 $42.09 $38.78 1,350
2016-02-02 $41.76 $41.76 $41.76 $41.76 $38.47 203
2016-02-01 $42.17 $42.17 $42.17 $42.17 $38.85 1
2016-01-29 $42.17 $42.17 $42.17 $42.17 $38.85 340
2016-01-28 $41.65 $41.65 $41.59 $41.59 $38.32 376
2016-01-27 $42.51 $42.51 $42.51 $42.51 $39.17 171
2016-01-26 $42.14 $42.23 $42.14 $42.23 $38.90 551
2016-01-25 $42.19 $42.19 $42.19 $42.19 $38.87 0
2016-01-22 $42.15 $42.19 $42.15 $42.19 $38.87 375
2016-01-21 $41.42 $41.59 $41.42 $41.59 $38.32 227
2016-01-20 $40.46 $41.46 $40.32 $41.46 $38.20 1,117
2016-01-19 $41.92 $41.92 $41.92 $41.92 $38.62 402
2016-01-15 $42.59 $42.59 $42.59 $42.59 $39.24 144
2016-01-14 $42.12 $42.59 $42.12 $42.59 $39.24 612
2016-01-13 $42.14 $42.28 $42.13 $42.13 $38.81 1,358
2016-01-12 $43.43 $43.43 $43.25 $43.25 $39.84 1,774
2016-01-11 $43.02 $43.02 $43.02 $43.02 $39.63 26
2016-01-08 $43.55 $43.55 $43.02 $43.02 $39.63 550
2016-01-07 $43.72 $44.00 $43.60 $43.60 $40.17 1,201
2016-01-06 $44.55 $44.55 $44.23 $44.23 $40.75 250
2016-01-05 $45.50 $45.50 $45.36 $45.36 $41.79 500
2016-01-04 $45.09 $45.23 $45.09 $45.23 $41.67 692
2015-12-31 $46.15 $46.18 $46.15 $46.18 $42.54 951
2015-12-30 $46.60 $46.60 $46.50 $46.50 $42.84 2,300
2015-12-29 $46.66 $46.78 $46.66 $46.78 $43.10 1,165
2015-12-28 $46.30 $46.30 $46.30 $46.30 $42.65 101
2015-12-24 $46.60 $46.71 $46.60 $46.71 $43.03 1,476
2015-12-23 $46.22 $46.63 $46.22 $46.63 $42.96 3,758
2015-12-22 $45.62 $45.90 $45.62 $45.90 $42.29 490
2015-12-21 $45.28 $45.32 $45.28 $45.32 $41.75 309
2015-12-18 $45.61 $45.61 $45.33 $45.33 $41.76 9,588
2015-12-17 $47.50 $47.50 $47.50 $47.50 $43.12 20
2015-12-16 $46.99 $47.50 $46.98 $47.50 $43.12 1,729
2015-12-15 $46.93 $46.94 $46.77 $46.77 $42.46 5,221
2015-12-14 $46.27 $46.62 $46.02 $46.22 $41.96 7,157
2015-12-11 $46.46 $46.46 $46.46 $46.46 $42.18 270
2015-12-10 $47.62 $47.79 $47.51 $47.79 $43.38 1,409
2015-12-09 $48.29 $48.29 $48.29 $48.29 $43.84 375
2015-12-08 $47.95 $47.95 $47.95 $47.95 $43.53 175
2015-12-07 $48.66 $48.66 $48.30 $48.38 $43.92 1,751
2015-12-04 $48.07 $48.07 $48.07 $48.07 $43.64 500
2015-12-03 $48.54 $48.54 $47.92 $47.97 $43.55 7,342
2015-12-02 $48.66 $48.69 $48.66 $48.69 $44.20 2,821
2015-12-01 $49.21 $49.21 $49.21 $49.21 $44.67 402
2015-11-30 $48.87 $48.87 $48.87 $48.87 $44.37 50
2015-11-27 $48.93 $48.93 $48.87 $48.87 $44.37 402
2015-11-25 $48.98 $48.98 $48.98 $48.98 $44.46 205
2015-11-24 $48.83 $48.88 $48.83 $48.84 $44.34 801
2015-11-23 $48.53 $48.53 $48.53 $48.53 $44.06 7
2015-11-20 $48.53 $48.53 $48.53 $48.53 $44.06 11
2015-11-19 $48.53 $48.53 $48.53 $48.53 $44.06 1,008
2015-11-18 $48.04 $48.54 $48.04 $48.54 $44.07 2,598
2015-11-17 $48.04 $48.07 $48.04 $48.07 $43.64 1,465
2015-11-16 $47.85 $47.85 $47.85 $47.85 $43.44 111
2015-11-13 $47.98 $47.98 $47.58 $47.75 $43.34 926
2015-11-12 $48.61 $48.61 $48.17 $48.17 $43.73 1,400
2015-11-11 $48.87 $48.87 $48.87 $48.87 $44.36 501
2015-11-10 $48.94 $49.13 $48.94 $49.09 $44.56 3,697
2015-11-09 $49.00 $49.18 $48.90 $49.18 $44.65 12,169
2015-11-06 $49.50 $49.59 $49.47 $49.59 $45.02 3,105
2015-11-05 $49.49 $49.49 $49.25 $49.44 $44.88 2,537
2015-11-04 $49.65 $49.65 $49.55 $49.55 $44.98 456
2015-11-03 $49.21 $49.21 $49.21 $49.21 $44.67 22
2015-11-02 $49.21 $49.21 $49.21 $49.21 $44.67 86
2015-10-30 $49.18 $49.42 $49.18 $49.21 $44.67 440
2015-10-29 $48.85 $48.85 $48.85 $48.85 $44.35 170
2015-10-28 $48.74 $48.85 $48.74 $48.85 $44.35 557
2015-10-27 $48.31 $48.32 $48.31 $48.32 $43.87 1,100
2015-10-26 $48.67 $48.67 $48.60 $48.65 $44.17 598
2015-10-23 $48.65 $48.71 $48.53 $48.70 $44.21 2,219
2015-10-22 $48.24 $48.45 $48.20 $48.42 $43.96 66,256
2015-10-21 $47.76 $47.76 $47.67 $47.67 $43.28 1,087
2015-10-20 $47.79 $47.79 $47.78 $47.78 $43.38 213
2015-10-19 $47.80 $47.80 $47.79 $47.79 $43.38 2,326
2015-10-16 $47.59 $47.75 $47.59 $47.75 $43.35 4,114
2015-10-15 $47.19 $47.22 $47.19 $47.22 $42.87 1,341
2015-10-14 $47.18 $47.20 $47.17 $47.20 $42.85 555
2015-10-13 $47.45 $47.45 $47.45 $47.45 $43.08 491
2015-10-12 $47.69 $47.69 $47.68 $47.68 $43.28 898
2015-10-09 $47.61 $47.75 $47.61 $47.75 $43.35 323
2015-10-08 $47.48 $47.48 $47.48 $47.48 $43.10 1,068
2015-10-07 $46.96 $47.11 $46.96 $47.11 $42.77 410
2015-10-06 $46.58 $46.75 $46.55 $46.71 $42.40 6,830
2015-10-05 $44.85 $44.85 $44.85 $44.85 $40.72 0
2015-10-02 $44.85 $44.85 $44.85 $44.85 $40.72 4
2015-10-01 $44.92 $44.92 $44.85 $44.85 $40.72 304
2015-09-30 $44.84 $44.98 $44.48 $44.98 $40.83 108,163
2015-09-29 $44.39 $44.39 $44.39 $44.39 $40.30 163
2015-09-28 $44.50 $44.50 $44.42 $44.42 $40.33 2,936
2015-09-25 $45.64 $45.86 $45.63 $45.86 $41.63 7,441
2015-09-24 $45.22 $45.22 $45.22 $45.22 $41.05 529
2015-09-23 $45.85 $45.85 $45.85 $45.85 $41.62 128
2015-09-22 $45.65 $45.74 $45.65 $45.71 $41.50 1,065
2015-09-21 $46.48 $46.48 $46.48 $46.48 $42.20 80
2015-09-18 $46.47 $46.68 $46.47 $46.48 $42.20 985
2015-09-17 $47.71 $47.71 $47.70 $47.70 $43.15 1,793
2015-09-16 $47.66 $47.66 $47.66 $47.66 $43.11 117
2015-09-15 $47.07 $47.10 $47.07 $47.10 $42.60 510
2015-09-14 $46.87 $46.87 $46.87 $46.87 $42.40 19
2015-09-11 $46.85 $46.87 $46.85 $46.87 $42.40 516
2015-09-10 $46.91 $46.91 $46.91 $46.91 $42.43 352
2015-09-09 $47.09 $47.09 $46.70 $46.72 $42.26 1,148
2015-09-08 $46.97 $47.13 $46.97 $47.13 $42.63 2,597
2015-09-04 $46.32 $46.32 $46.32 $46.32 $41.89 2
2015-09-03 $46.32 $46.32 $46.32 $46.32 $41.89 75
2015-09-02 $46.22 $46.32 $46.22 $46.32 $41.89 744
2015-09-01 $45.65 $45.67 $45.65 $45.67 $41.31 568

SPDR S&P 500(R) BUYBACK ETF (SPYB) News Headlines

Recent SPDR S&P 500(R) BUYBACK ETF (SPYB) News
Similar Companies to SPDR S&P 500(R) BUYBACK ETF (SPYB) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.