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.
Invest in SPDR S&P 500(R) BUYBACK ETF (SPYB)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |