ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS) Exchange: NYSE ARCA
Data as of May 2, 2025
$67.14 ($-1.50) -2.19%
ADVISORSHARES WILSHIRE BUYBACK ETF - Daily Information
Click for more stock information on ADVISORSHARES WILSHIRE BUYBACK ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $68.13 |
| Previous Close | $67.14 |
| High | $68.46 |
| Low | $67.10 |
| Adjusted Open | $68.13 |
| Previous Adjusted Close | $67.14 |
| Adjusted High | $68.46 |
| Adjusted Low | $67.10 |
About ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS)
DELISTED - The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by primarily investing in the broad U.S. equity market. The Fund invests in stocks with liquidity and fundamental characteristics that are historically associated with superior long-term performance. Based on extensive historical research, Wilshire Associates Incorporated (the “Sub-Advisor”) designed a quantitative stock selection process to make allocation decisions in the Fund’s portfolio. Under normal circumstances, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities with ongoing share repurchases. The Sub-Advisor selects stocks based on multiple factors, including the following metrics: (i) reduction in outstanding shares; (ii) free cash flow generation; and (iii) a company’s use of leverage. The Sub-Advisor’s portfolio construction process weights each security using a proprietary methodology, which incorporates the company’s “buyback strength signal,” a value between 0-1 that is calculated based on a normalized measure of the reduction rate of outstanding shares relative to all securities in the portfolio. The process is not market capitalization weighted and may overweight small- and mid-cap stocks relative to traditional market cap weighted indices. Trading costs may vary based on the turnover resulting from the Sub-Advisor’s stock selection algorithm. The Fund may sell stocks that no longer meet the investment criteria. The Fund’s strategy may frequently involve buying and selling securities, which may lead to relatively high portfolio turnover.
Invest in ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS)
Historical Stock Data for ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-10 | $68.13 | $68.46 | $67.10 | $67.14 | $67.14 | 5,900 |
| 2018-10-09 | $68.87 | $68.87 | $68.64 | $68.64 | $68.64 | 1,286 |
| 2018-10-08 | $68.85 | $68.85 | $68.68 | $68.68 | $68.68 | 763 |
| 2018-10-05 | $69.38 | $69.38 | $68.91 | $69.01 | $69.01 | 971 |
| 2018-10-04 | $69.83 | $69.86 | $69.39 | $69.56 | $69.56 | 1,917 |
| 2018-10-03 | $70.31 | $70.33 | $70.09 | $70.09 | $70.09 | 950 |
| 2018-10-02 | $70.16 | $70.16 | $69.85 | $69.87 | $69.87 | 4,864 |
| 2018-10-01 | $70.15 | $70.57 | $70.00 | $70.00 | $70.00 | 2,319 |
| 2018-09-28 | $70.07 | $70.25 | $70.07 | $70.18 | $70.18 | 1,998 |
| 2018-09-27 | $70.12 | $70.32 | $70.12 | $70.32 | $70.32 | 1,688 |
| 2018-09-26 | $70.64 | $70.78 | $70.60 | $70.60 | $70.60 | 1,614 |
| 2018-09-25 | $70.50 | $70.64 | $70.33 | $70.33 | $70.33 | 4,999 |
| 2018-09-24 | $70.93 | $71.17 | $70.60 | $70.71 | $70.71 | 1,443 |
| 2018-09-21 | $71.40 | $71.40 | $71.37 | $71.37 | $71.37 | 687 |
| 2018-09-20 | $71.17 | $71.31 | $71.05 | $71.25 | $71.25 | 2,114 |
| 2018-09-19 | $70.75 | $71.02 | $70.75 | $70.93 | $70.93 | 2,519 |
| 2018-09-18 | $70.25 | $70.55 | $70.08 | $70.55 | $70.55 | 1,521 |
| 2018-09-17 | $70.18 | $70.43 | $70.12 | $70.12 | $70.12 | 7,365 |
| 2018-09-14 | $69.98 | $70.46 | $69.98 | $70.46 | $70.46 | 1,689 |
| 2018-09-13 | $70.35 | $70.35 | $70.04 | $70.04 | $70.04 | 728 |
| 2018-09-12 | $69.79 | $70.01 | $69.79 | $69.93 | $69.93 | 2,004 |
| 2018-09-11 | $69.78 | $70.28 | $69.78 | $70.04 | $70.04 | 1,749 |
| 2018-09-10 | $70.35 | $70.35 | $70.16 | $70.31 | $70.31 | 2,571 |
| 2018-09-07 | $70.08 | $70.08 | $69.92 | $69.98 | $69.98 | 1,765 |
| 2018-09-06 | $70.04 | $70.12 | $70.04 | $70.12 | $70.12 | 485 |
| 2018-09-05 | $70.15 | $70.52 | $70.15 | $70.52 | $70.52 | 1,423 |
| 2018-09-04 | $70.08 | $70.27 | $70.08 | $70.16 | $70.16 | 1,804 |
| 2018-08-31 | $70.08 | $70.40 | $70.08 | $70.33 | $70.33 | 4,684 |
| 2018-08-30 | $71.00 | $71.00 | $70.32 | $70.39 | $70.39 | 1,397 |
| 2018-08-29 | $70.57 | $71.11 | $70.57 | $71.11 | $71.11 | 4,135 |
| 2018-08-28 | $70.93 | $70.93 | $70.76 | $70.80 | $70.80 | 2,427 |
| 2018-08-27 | $70.45 | $71.05 | $70.45 | $70.89 | $70.89 | 2,390 |
| 2018-08-24 | $70.41 | $70.41 | $70.30 | $70.30 | $70.30 | 666 |
| 2018-08-23 | $70.61 | $70.61 | $69.99 | $70.12 | $70.12 | 14,517 |
| 2018-08-22 | $70.48 | $70.48 | $70.43 | $70.43 | $70.43 | 987 |
| 2018-08-21 | $70.57 | $70.94 | $70.57 | $70.72 | $70.72 | 6,446 |
| 2018-08-20 | $70.05 | $70.52 | $70.05 | $70.42 | $70.42 | 4,846 |
| 2018-08-17 | $69.71 | $70.17 | $69.71 | $70.17 | $70.17 | 2,207 |
| 2018-08-16 | $69.32 | $69.98 | $69.32 | $69.79 | $69.79 | 2,616 |
| 2018-08-15 | $69.16 | $69.18 | $68.94 | $69.09 | $69.09 | 2,162 |
| 2018-08-14 | $69.62 | $69.82 | $69.62 | $69.65 | $69.65 | 1,371 |
| 2018-08-13 | $69.01 | $69.14 | $69.01 | $69.12 | $69.12 | 596 |
| 2018-08-10 | $69.32 | $69.57 | $69.30 | $69.30 | $69.30 | 1,082 |
| 2018-08-09 | $70.13 | $70.18 | $70.01 | $70.01 | $70.01 | 2,080 |
| 2018-08-08 | $69.93 | $70.12 | $69.93 | $70.08 | $70.08 | 1,434 |
| 2018-08-07 | $69.65 | $70.29 | $69.65 | $70.23 | $70.23 | 2,219 |
| 2018-08-06 | $69.52 | $69.91 | $69.52 | $69.88 | $69.88 | 1,139 |
| 2018-08-03 | $69.64 | $69.84 | $69.59 | $69.71 | $69.71 | 1,474 |
| 2018-08-02 | $69.45 | $69.45 | $69.45 | $69.45 | $69.45 | 292 |
| 2018-08-01 | $69.75 | $69.82 | $69.14 | $69.26 | $69.26 | 1,608 |
| 2018-07-31 | $69.67 | $70.00 | $69.67 | $69.97 | $69.97 | 3,589 |
| 2018-07-30 | $69.22 | $69.60 | $69.22 | $69.33 | $69.33 | 3,867 |
| 2018-07-27 | $69.53 | $69.65 | $69.14 | $69.14 | $69.14 | 7,815 |
| 2018-07-26 | $69.87 | $69.99 | $69.67 | $69.67 | $69.67 | 4,549 |
| 2018-07-25 | $68.87 | $69.34 | $68.69 | $69.30 | $69.30 | 3,723 |
| 2018-07-24 | $69.08 | $69.08 | $68.64 | $68.75 | $68.75 | 2,834 |
| 2018-07-23 | $68.50 | $68.99 | $68.50 | $68.91 | $68.91 | 10,458 |
| 2018-07-20 | $68.80 | $68.88 | $68.65 | $68.65 | $68.65 | 8,245 |
| 2018-07-19 | $68.96 | $69.15 | $68.96 | $69.15 | $69.15 | 9,745 |
| 2018-07-18 | $68.70 | $69.39 | $68.70 | $69.39 | $69.39 | 2,371 |
| 2018-07-17 | $68.81 | $69.10 | $68.81 | $69.10 | $69.10 | 1,281 |
| 2018-07-16 | $68.75 | $68.75 | $68.70 | $68.70 | $68.70 | 1,089 |
| 2018-07-13 | $69.15 | $69.20 | $68.92 | $68.92 | $68.92 | 2,430 |
| 2018-07-12 | $69.10 | $69.22 | $68.94 | $68.97 | $68.97 | 3,091 |
| 2018-07-11 | $69.20 | $69.20 | $68.93 | $68.94 | $68.94 | 3,124 |
| 2018-07-10 | $69.75 | $69.75 | $69.50 | $69.59 | $69.59 | 2,753 |
| 2018-07-09 | $68.82 | $69.71 | $68.82 | $69.67 | $69.67 | 2,109 |
| 2018-07-06 | $68.80 | $68.80 | $68.68 | $68.68 | $68.68 | 1,337 |
| 2018-07-05 | $67.92 | $68.16 | $67.90 | $68.11 | $68.11 | 2,244 |
| 2018-07-03 | $68.00 | $68.04 | $67.64 | $67.65 | $67.65 | 1,778 |
| 2018-07-02 | $67.48 | $67.74 | $67.48 | $67.74 | $67.74 | 2,372 |
| 2018-06-29 | $68.46 | $68.49 | $68.20 | $68.26 | $68.26 | 2,285 |
| 2018-06-28 | $67.84 | $67.87 | $67.37 | $67.87 | $67.87 | 1,481 |
| 2018-06-27 | $68.64 | $69.02 | $68.64 | $68.80 | $68.80 | 2,576 |
| 2018-06-26 | $68.79 | $68.88 | $68.79 | $68.81 | $68.81 | 809 |
| 2018-06-25 | $69.44 | $69.44 | $68.40 | $68.82 | $68.82 | 6,359 |
| 2018-06-22 | $69.77 | $69.85 | $69.45 | $69.55 | $69.55 | 1,172 |
| 2018-06-21 | $69.39 | $69.51 | $69.39 | $69.46 | $69.46 | 1,467 |
| 2018-06-20 | $69.57 | $69.75 | $69.57 | $69.75 | $69.75 | 1,793 |
| 2018-06-19 | $69.42 | $69.48 | $68.12 | $69.46 | $69.46 | 2,536 |
| 2018-06-18 | $69.85 | $69.85 | $69.63 | $69.63 | $69.63 | 2,214 |
| 2018-06-15 | $69.40 | $69.94 | $69.40 | $69.90 | $69.90 | 3,432 |
| 2018-06-14 | $69.84 | $69.91 | $69.83 | $69.83 | $69.83 | 2,560 |
| 2018-06-13 | $70.32 | $70.32 | $69.92 | $69.99 | $69.99 | 8,738 |
| 2018-06-12 | $70.77 | $70.77 | $70.38 | $70.49 | $70.49 | 2,153 |
| 2018-06-11 | $70.15 | $70.58 | $70.15 | $70.43 | $70.43 | 4,827 |
| 2018-06-08 | $69.49 | $70.23 | $69.49 | $70.06 | $70.06 | 1,678 |
| 2018-06-07 | $69.57 | $70.04 | $69.55 | $69.80 | $69.80 | 2,562 |
| 2018-06-06 | $69.24 | $69.55 | $69.20 | $69.55 | $69.55 | 3,787 |
| 2018-06-05 | $68.59 | $69.04 | $68.59 | $68.91 | $68.91 | 1,333 |
| 2018-06-04 | $68.95 | $68.95 | $68.78 | $68.78 | $68.78 | 3,373 |
| 2018-06-01 | $68.54 | $68.62 | $68.42 | $68.50 | $68.50 | 3,425 |
| 2018-05-31 | $68.40 | $68.40 | $67.94 | $68.02 | $68.02 | 1,725 |
| 2018-05-30 | $68.10 | $68.64 | $68.07 | $68.63 | $68.63 | 2,037 |
| 2018-05-29 | $67.53 | $67.55 | $67.42 | $67.55 | $67.55 | 1,004 |
| 2018-05-25 | $68.53 | $68.72 | $68.53 | $68.72 | $68.72 | 552 |
| 2018-05-24 | $68.79 | $68.79 | $68.57 | $68.57 | $68.57 | 2,781 |
| 2018-05-23 | $68.47 | $68.73 | $68.42 | $68.65 | $68.65 | 3,704 |
| 2018-05-22 | $69.24 | $69.50 | $68.85 | $68.85 | $68.85 | 9,000 |
| 2018-05-21 | $69.08 | $69.43 | $69.06 | $69.15 | $69.15 | 8,247 |
| 2018-05-18 | $69.01 | $69.01 | $68.91 | $69.00 | $69.00 | 1,603 |
| 2018-05-17 | $69.28 | $69.28 | $69.03 | $69.20 | $69.20 | 1,495 |
| 2018-05-16 | $68.76 | $69.12 | $68.76 | $68.97 | $68.97 | 2,504 |
| 2018-05-15 | $68.61 | $68.61 | $68.42 | $68.47 | $68.47 | 964 |
| 2018-05-14 | $68.90 | $68.90 | $68.66 | $68.68 | $68.68 | 2,678 |
| 2018-05-11 | $68.71 | $68.81 | $68.42 | $68.66 | $68.66 | 5,679 |
| 2018-05-10 | $68.00 | $68.56 | $68.00 | $68.39 | $68.39 | 5,406 |
| 2018-05-09 | $67.82 | $68.19 | $67.63 | $67.99 | $67.99 | 16,608 |
| 2018-05-08 | $67.41 | $67.79 | $67.32 | $67.60 | $67.60 | 4,451 |
| 2018-05-07 | $67.66 | $67.66 | $67.35 | $67.55 | $67.55 | 5,136 |
| 2018-05-04 | $66.80 | $67.81 | $66.80 | $67.61 | $67.61 | 4,515 |
| 2018-05-03 | $67.08 | $67.08 | $66.13 | $66.68 | $66.68 | 3,211 |
| 2018-05-02 | $67.37 | $67.60 | $67.04 | $67.13 | $67.13 | 9,476 |
| 2018-05-01 | $67.33 | $67.54 | $67.13 | $67.54 | $67.54 | 1,570 |
| 2018-04-30 | $68.30 | $68.58 | $67.77 | $67.77 | $67.77 | 1,576 |
| 2018-04-27 | $68.21 | $68.38 | $68.21 | $68.24 | $68.24 | 3,709 |
| 2018-04-26 | $68.01 | $68.50 | $68.01 | $68.45 | $68.45 | 2,207 |
| 2018-04-25 | $67.73 | $68.27 | $67.73 | $67.96 | $67.96 | 4,247 |
| 2018-04-24 | $68.43 | $68.78 | $67.41 | $67.52 | $67.52 | 7,361 |
| 2018-04-23 | $68.18 | $68.59 | $68.12 | $68.34 | $68.34 | 7,606 |
| 2018-04-20 | $68.56 | $68.70 | $68.06 | $68.14 | $68.14 | 3,061 |
| 2018-04-19 | $68.78 | $69.06 | $68.55 | $68.81 | $68.81 | 3,685 |
| 2018-04-18 | $69.34 | $69.34 | $69.09 | $69.09 | $69.09 | 9,711 |
| 2018-04-17 | $68.42 | $69.20 | $68.42 | $69.00 | $69.00 | 8,955 |
| 2018-04-16 | $67.65 | $68.85 | $67.65 | $68.70 | $68.70 | 5,469 |
| 2018-04-13 | $67.89 | $68.12 | $67.89 | $67.98 | $67.98 | 2,886 |
| 2018-04-12 | $68.05 | $68.60 | $68.05 | $68.38 | $68.38 | 3,619 |
| 2018-04-11 | $68.03 | $68.37 | $67.85 | $67.85 | $67.85 | 1,170 |
| 2018-04-10 | $68.49 | $68.67 | $68.25 | $68.45 | $68.45 | 1,557 |
| 2018-04-09 | $67.70 | $68.23 | $67.64 | $67.77 | $67.77 | 4,196 |
| 2018-04-06 | $68.49 | $68.55 | $67.19 | $67.19 | $67.19 | 3,079 |
| 2018-04-05 | $68.53 | $69.06 | $68.53 | $69.06 | $69.06 | 3,491 |
| 2018-04-04 | $66.60 | $68.46 | $66.60 | $68.46 | $68.46 | 3,149 |
| 2018-04-03 | $67.08 | $67.82 | $67.08 | $67.80 | $67.80 | 4,406 |
| 2018-04-02 | $68.06 | $68.06 | $66.54 | $67.06 | $67.06 | 2,380 |
| 2018-03-29 | $68.51 | $68.61 | $68.22 | $68.48 | $68.48 | 11,843 |
| 2018-03-28 | $67.75 | $68.16 | $67.75 | $67.78 | $67.78 | 1,102 |
| 2018-03-27 | $68.43 | $68.72 | $67.39 | $67.55 | $67.55 | 2,151 |
| 2018-03-26 | $67.59 | $68.51 | $67.59 | $68.51 | $68.51 | 6,886 |
| 2018-03-23 | $68.42 | $68.50 | $67.55 | $67.55 | $67.55 | 1,885 |
| 2018-03-22 | $69.54 | $69.57 | $68.40 | $68.40 | $68.40 | 3,943 |
| 2018-03-21 | $69.87 | $70.36 | $69.87 | $69.94 | $69.94 | 3,410 |
| 2018-03-20 | $70.05 | $70.05 | $69.81 | $69.91 | $69.91 | 4,365 |
| 2018-03-19 | $70.47 | $70.47 | $69.80 | $70.14 | $70.14 | 3,660 |
| 2018-03-16 | $70.35 | $70.97 | $70.35 | $70.62 | $70.62 | 3,186 |
| 2018-03-15 | $70.86 | $70.86 | $70.22 | $70.29 | $70.29 | 5,793 |
| 2018-03-14 | $71.44 | $71.44 | $70.51 | $70.59 | $70.59 | 12,197 |
| 2018-03-13 | $71.86 | $71.86 | $71.40 | $71.40 | $71.40 | 3,625 |
| 2018-03-12 | $71.75 | $71.78 | $71.68 | $71.78 | $71.78 | 946 |
| 2018-03-09 | $71.18 | $71.90 | $71.18 | $71.90 | $71.90 | 7,698 |
| 2018-03-08 | $70.58 | $70.70 | $70.55 | $70.68 | $70.68 | 1,996 |
| 2018-03-07 | $70.45 | $70.93 | $70.45 | $70.93 | $70.93 | 1,054 |
| 2018-03-06 | $70.68 | $71.15 | $70.59 | $71.15 | $71.15 | 5,322 |
| 2018-03-05 | $69.78 | $70.61 | $69.68 | $70.61 | $70.61 | 1,869 |
| 2018-03-02 | $68.77 | $69.94 | $68.72 | $69.94 | $69.94 | 1,943 |
| 2018-03-01 | $70.10 | $70.18 | $69.33 | $69.33 | $69.33 | 1,073 |
| 2018-02-28 | $71.13 | $71.13 | $70.18 | $70.18 | $70.18 | 2,466 |
| 2018-02-27 | $71.62 | $71.66 | $70.83 | $70.83 | $70.83 | 3,763 |
| 2018-02-26 | $71.14 | $71.68 | $71.14 | $71.68 | $71.68 | 3,129 |
| 2018-02-23 | $70.72 | $71.14 | $70.67 | $71.14 | $71.14 | 3,490 |
| 2018-02-22 | $71.02 | $71.13 | $70.66 | $70.67 | $70.67 | 3,568 |
| 2018-02-21 | $70.72 | $71.64 | $70.72 | $70.98 | $70.98 | 13,508 |
| 2018-02-20 | $70.93 | $71.42 | $70.72 | $70.75 | $70.75 | 8,024 |
| 2018-02-16 | $71.34 | $71.55 | $71.33 | $71.50 | $71.50 | 1,895 |
| 2018-02-15 | $71.14 | $71.38 | $71.01 | $71.38 | $71.38 | 811 |
| 2018-02-14 | $70.09 | $70.86 | $70.09 | $70.84 | $70.84 | 3,166 |
| 2018-02-13 | $69.05 | $69.82 | $69.05 | $69.82 | $69.82 | 2,040 |
| 2018-02-12 | $69.19 | $70.00 | $68.90 | $69.87 | $69.87 | 3,130 |
| 2018-02-09 | $68.83 | $69.19 | $66.97 | $68.81 | $68.81 | 7,632 |
| 2018-02-08 | $70.93 | $70.93 | $68.83 | $68.83 | $68.83 | 4,213 |
| 2018-02-07 | $70.42 | $71.50 | $70.42 | $71.28 | $71.28 | 5,036 |
| 2018-02-06 | $68.69 | $70.25 | $68.07 | $70.08 | $70.08 | 12,621 |
| 2018-02-05 | $71.84 | $72.66 | $69.92 | $70.86 | $70.86 | 9,627 |
| 2018-02-02 | $73.74 | $73.74 | $72.36 | $72.61 | $72.61 | 19,846 |
| 2018-02-01 | $73.75 | $74.05 | $73.75 | $74.02 | $74.02 | 3,688 |
| 2018-01-31 | $74.62 | $74.65 | $73.83 | $74.17 | $74.17 | 6,295 |
| 2018-01-30 | $74.99 | $74.99 | $74.54 | $74.71 | $74.71 | 4,440 |
| 2018-01-29 | $75.38 | $75.61 | $75.37 | $75.43 | $75.43 | 2,614 |
| 2018-01-26 | $74.63 | $75.63 | $74.63 | $75.63 | $75.63 | 5,638 |
| 2018-01-25 | $74.71 | $74.81 | $74.66 | $74.75 | $74.75 | 3,432 |
| 2018-01-24 | $74.99 | $75.08 | $74.68 | $74.80 | $74.80 | 4,368 |
| 2018-01-23 | $74.55 | $74.79 | $74.42 | $74.79 | $74.79 | 5,166 |
| 2018-01-22 | $74.04 | $74.52 | $74.04 | $74.52 | $74.52 | 6,937 |
| 2018-01-19 | $73.69 | $74.22 | $73.69 | $74.22 | $74.22 | 4,567 |
| 2018-01-18 | $73.73 | $73.73 | $73.46 | $73.57 | $73.57 | 3,883 |
| 2018-01-17 | $73.15 | $73.80 | $73.15 | $73.73 | $73.73 | 3,807 |
| 2018-01-16 | $73.90 | $73.95 | $72.91 | $72.91 | $72.91 | 20,260 |
| 2018-01-12 | $73.40 | $73.65 | $73.35 | $73.54 | $73.54 | 10,546 |
| 2018-01-11 | $72.74 | $73.09 | $72.72 | $73.09 | $73.09 | 7,630 |
| 2018-01-10 | $72.31 | $72.80 | $72.31 | $72.52 | $72.52 | 10,796 |
| 2018-01-09 | $72.83 | $72.90 | $72.82 | $72.83 | $72.83 | 2,271 |
| 2018-01-08 | $71.36 | $72.70 | $71.36 | $72.63 | $72.63 | 51,165 |
| 2018-01-05 | $72.29 | $72.50 | $72.29 | $72.49 | $72.49 | 2,943 |
| 2018-01-04 | $71.90 | $72.27 | $71.90 | $72.27 | $72.27 | 4,620 |
| 2018-01-03 | $71.61 | $71.85 | $71.61 | $71.85 | $71.85 | 5,320 |
| 2018-01-02 | $71.42 | $71.66 | $71.42 | $71.66 | $71.66 | 5,228 |
| 2017-12-29 | $71.89 | $71.89 | $71.45 | $71.45 | $71.45 | 8,692 |
| 2017-12-28 | $71.44 | $71.50 | $71.44 | $71.50 | $71.50 | 880 |
| 2017-12-27 | $71.70 | $71.70 | $71.35 | $71.35 | $71.35 | 1,727 |
| 2017-12-26 | $72.02 | $72.02 | $72.02 | $72.02 | $71.55 | 311 |
| 2017-12-22 | $71.82 | $71.89 | $71.68 | $71.84 | $71.37 | 3,516 |
| 2017-12-21 | $71.85 | $71.98 | $71.83 | $71.94 | $71.47 | 4,320 |
| 2017-12-20 | $71.71 | $71.93 | $71.67 | $71.93 | $71.47 | 5,482 |
| 2017-12-19 | $71.85 | $71.92 | $71.85 | $71.87 | $71.40 | 1,165 |
| 2017-12-18 | $71.78 | $72.00 | $71.78 | $71.84 | $71.37 | 3,077 |
| 2017-12-15 | $71.38 | $71.41 | $71.25 | $71.25 | $70.79 | 1,308 |
| 2017-12-14 | $70.85 | $70.93 | $70.50 | $70.55 | $70.09 | 5,994 |
| 2017-12-13 | $71.44 | $71.44 | $71.31 | $71.31 | $70.85 | 1,419 |
| 2017-12-12 | $71.38 | $71.41 | $71.34 | $71.34 | $70.87 | 3,087 |
| 2017-12-11 | $71.21 | $71.25 | $71.15 | $71.15 | $70.69 | 10,882 |
| 2017-12-08 | $70.98 | $71.26 | $70.93 | $71.26 | $70.79 | 7,655 |
| 2017-12-07 | $70.26 | $70.92 | $70.26 | $70.87 | $70.41 | 2,990 |
| 2017-12-06 | $70.47 | $70.65 | $70.47 | $70.52 | $70.06 | 1,486 |
| 2017-12-05 | $71.17 | $71.24 | $70.69 | $70.77 | $70.31 | 3,025 |
| 2017-12-04 | $71.20 | $71.77 | $71.00 | $71.43 | $70.96 | 5,278 |
| 2017-12-01 | $70.69 | $70.69 | $69.77 | $70.55 | $70.09 | 2,110 |
| 2017-11-30 | $70.37 | $71.24 | $70.37 | $70.92 | $70.46 | 4,931 |
| 2017-11-29 | $69.30 | $70.53 | $69.30 | $70.45 | $69.99 | 8,813 |
| 2017-11-28 | $68.59 | $69.41 | $68.59 | $69.41 | $68.96 | 3,729 |
| 2017-11-27 | $68.30 | $68.58 | $68.30 | $68.54 | $68.10 | 3,681 |
| 2017-11-24 | $68.37 | $68.53 | $68.37 | $68.48 | $68.03 | 2,199 |
| 2017-11-22 | $68.21 | $68.57 | $68.20 | $68.50 | $68.06 | 5,769 |
| 2017-11-21 | $68.44 | $68.62 | $68.22 | $68.44 | $68.00 | 3,232 |
| 2017-11-20 | $68.42 | $68.42 | $68.42 | $68.42 | $67.98 | 645 |
| 2017-11-17 | $67.73 | $68.30 | $67.73 | $68.30 | $67.86 | 26,360 |
| 2017-11-16 | $67.32 | $68.02 | $67.32 | $67.94 | $67.50 | 6,010 |
| 2017-11-15 | $67.21 | $67.46 | $67.03 | $67.22 | $66.78 | 4,006 |
| 2017-11-14 | $67.19 | $67.55 | $67.19 | $67.51 | $67.07 | 4,457 |
| 2017-11-13 | $67.06 | $67.54 | $67.06 | $67.54 | $67.11 | 7,536 |
| 2017-11-10 | $67.39 | $67.46 | $67.30 | $67.44 | $67.00 | 11,489 |
| 2017-11-09 | $67.18 | $67.58 | $67.18 | $67.41 | $66.97 | 6,390 |
| 2017-11-08 | $67.31 | $67.62 | $67.31 | $67.59 | $67.15 | 3,758 |
| 2017-11-07 | $67.79 | $67.79 | $67.45 | $67.45 | $67.01 | 1,609 |
| 2017-11-06 | $67.81 | $68.11 | $67.81 | $68.09 | $67.65 | 3,060 |
| 2017-11-03 | $67.98 | $68.07 | $67.98 | $68.03 | $67.59 | 6,636 |
| 2017-11-02 | $67.90 | $68.11 | $67.87 | $68.11 | $67.67 | 4,534 |
| 2017-11-01 | $67.80 | $68.11 | $67.79 | $68.11 | $67.67 | 12,494 |
| 2017-10-31 | $67.61 | $67.85 | $67.37 | $67.74 | $67.30 | 2,904 |
| 2017-10-30 | $67.85 | $68.06 | $67.64 | $67.66 | $67.22 | 2,101 |
| 2017-10-27 | $67.99 | $68.21 | $67.83 | $68.10 | $67.66 | 2,851 |
| 2017-10-26 | $67.93 | $68.28 | $67.93 | $68.28 | $67.84 | 2,088 |
| 2017-10-25 | $67.98 | $68.18 | $67.57 | $67.95 | $67.51 | 3,872 |
| 2017-10-24 | $68.13 | $68.25 | $68.05 | $68.05 | $67.61 | 3,906 |
| 2017-10-23 | $68.50 | $68.50 | $68.18 | $68.18 | $67.74 | 5,127 |
| 2017-10-20 | $68.28 | $68.47 | $68.28 | $68.37 | $67.93 | 2,560 |
| 2017-10-19 | $67.37 | $67.96 | $67.37 | $67.96 | $67.52 | 2,106 |
| 2017-10-18 | $67.43 | $67.87 | $67.43 | $67.78 | $67.34 | 3,623 |
| 2017-10-17 | $67.48 | $67.60 | $67.37 | $67.59 | $67.15 | 7,691 |
| 2017-10-16 | $67.30 | $67.59 | $67.27 | $67.50 | $67.06 | 4,560 |
| 2017-10-13 | $67.16 | $67.65 | $67.16 | $67.45 | $67.01 | 5,359 |
| 2017-10-12 | $67.29 | $67.33 | $67.17 | $67.27 | $66.83 | 3,682 |
| 2017-10-11 | $67.50 | $67.50 | $67.37 | $67.43 | $66.99 | 1,916 |
| 2017-10-10 | $67.91 | $67.91 | $67.71 | $67.73 | $67.29 | 4,329 |
| 2017-10-09 | $67.99 | $67.99 | $67.56 | $67.58 | $67.14 | 3,519 |
| 2017-10-06 | $68.09 | $68.37 | $68.07 | $68.15 | $67.71 | 10,188 |
| 2017-10-05 | $68.21 | $68.48 | $68.21 | $68.32 | $67.88 | 11,968 |
| 2017-10-04 | $68.21 | $68.37 | $68.20 | $68.37 | $67.93 | 4,767 |
| 2017-10-03 | $68.06 | $68.17 | $67.95 | $68.17 | $67.73 | 3,057 |
| 2017-10-02 | $67.91 | $68.03 | $67.90 | $68.03 | $67.59 | 1,692 |
| 2017-09-29 | $67.95 | $67.95 | $67.78 | $67.88 | $67.43 | 4,741 |
| 2017-09-28 | $67.41 | $67.56 | $67.41 | $67.56 | $67.12 | 7,347 |
| 2017-09-27 | $67.25 | $67.65 | $67.25 | $67.65 | $67.21 | 1,928 |
| 2017-09-26 | $67.00 | $67.21 | $67.00 | $67.21 | $66.77 | 2,316 |
| 2017-09-25 | $66.58 | $66.93 | $66.58 | $66.92 | $66.49 | 7,962 |
| 2017-09-22 | $66.69 | $66.83 | $66.69 | $66.83 | $66.40 | 7,599 |
| 2017-09-21 | $66.65 | $66.65 | $66.54 | $66.61 | $66.18 | 2,902 |
| 2017-09-20 | $66.64 | $66.64 | $66.08 | $66.62 | $66.19 | 5,343 |
| 2017-09-19 | $67.08 | $67.08 | $66.72 | $66.72 | $66.29 | 2,509 |
| 2017-09-18 | $67.15 | $67.15 | $66.94 | $66.98 | $66.54 | 4,551 |
| 2017-09-15 | $66.40 | $66.82 | $66.40 | $66.74 | $66.31 | 4,403 |
| 2017-09-14 | $66.59 | $66.61 | $66.45 | $66.53 | $66.10 | 4,479 |
| 2017-09-13 | $66.48 | $66.92 | $66.48 | $66.84 | $66.41 | 7,765 |
| 2017-09-12 | $66.50 | $66.76 | $66.50 | $66.75 | $66.32 | 6,072 |
| 2017-09-11 | $66.12 | $66.29 | $65.98 | $66.19 | $65.76 | 7,962 |
| 2017-09-08 | $64.70 | $65.43 | $64.70 | $65.33 | $64.91 | 17,753 |
| 2017-09-07 | $64.97 | $64.97 | $64.76 | $64.92 | $64.50 | 12,539 |
| 2017-09-06 | $65.01 | $65.47 | $65.01 | $65.47 | $65.05 | 5,551 |
| 2017-09-05 | $65.63 | $65.63 | $64.80 | $64.95 | $64.53 | 26,940 |
| 2017-09-01 | $65.55 | $65.80 | $65.55 | $65.79 | $65.36 | 2,551 |
| 2017-08-31 | $65.16 | $65.46 | $65.16 | $65.42 | $65.00 | 2,158 |
| 2017-08-30 | $64.90 | $65.20 | $64.90 | $65.11 | $64.69 | 9,208 |
| 2017-08-29 | $64.59 | $64.92 | $64.54 | $64.92 | $64.50 | 11,223 |
| 2017-08-28 | $65.43 | $65.43 | $64.95 | $65.01 | $64.59 | 2,985 |
| 2017-08-25 | $65.19 | $65.38 | $65.19 | $65.29 | $64.87 | 4,466 |
| 2017-08-24 | $65.38 | $65.38 | $65.01 | $65.05 | $64.62 | 3,821 |
| 2017-08-23 | $64.81 | $64.94 | $64.81 | $64.87 | $64.45 | 3,919 |
| 2017-08-22 | $64.73 | $65.05 | $64.64 | $65.03 | $64.61 | 14,435 |
| 2017-08-21 | $64.28 | $64.38 | $64.11 | $64.34 | $63.92 | 6,374 |
| 2017-08-18 | $64.45 | $64.66 | $64.41 | $64.41 | $63.99 | 6,197 |
| 2017-08-17 | $65.47 | $65.56 | $64.79 | $64.85 | $64.43 | 6,207 |
| 2017-08-16 | $65.59 | $65.89 | $65.59 | $65.72 | $65.29 | 10,186 |
| 2017-08-15 | $66.05 | $66.05 | $65.47 | $65.60 | $65.17 | 9,821 |
| 2017-08-14 | $66.15 | $66.18 | $66.05 | $66.05 | $65.63 | 2,058 |
| 2017-08-11 | $65.34 | $65.62 | $65.34 | $65.44 | $65.02 | 1,973 |
| 2017-08-10 | $65.87 | $66.14 | $65.31 | $65.37 | $64.95 | 2,849 |
| 2017-08-09 | $66.47 | $66.59 | $66.28 | $66.50 | $66.07 | 13,136 |
| 2017-08-08 | $66.88 | $67.32 | $66.80 | $66.80 | $66.37 | 9,658 |
| 2017-08-07 | $66.90 | $67.02 | $66.80 | $67.02 | $66.59 | 7,218 |
| 2017-08-04 | $66.64 | $66.91 | $66.64 | $66.78 | $66.35 | 1,471 |
| 2017-08-03 | $66.38 | $66.73 | $66.38 | $66.70 | $66.27 | 2,075 |
| 2017-08-02 | $66.63 | $66.73 | $66.37 | $66.53 | $66.10 | 1,367 |
| 2017-08-01 | $66.74 | $66.91 | $66.74 | $66.91 | $66.48 | 2,614 |
| 2017-07-31 | $66.73 | $66.89 | $66.67 | $66.89 | $66.46 | 3,738 |
| 2017-07-28 | $66.60 | $66.84 | $66.60 | $66.75 | $66.32 | 6,583 |
| 2017-07-27 | $66.66 | $66.81 | $66.45 | $66.81 | $66.38 | 6,757 |
| 2017-07-26 | $66.94 | $66.94 | $66.73 | $66.76 | $66.33 | 4,734 |
| 2017-07-25 | $66.24 | $67.05 | $66.24 | $66.92 | $66.49 | 22,459 |
| 2017-07-24 | $66.31 | $66.41 | $66.31 | $66.40 | $65.97 | 5,911 |
| 2017-07-21 | $66.37 | $66.48 | $66.37 | $66.48 | $66.05 | 2,821 |
| 2017-07-20 | $66.83 | $66.87 | $66.62 | $66.79 | $66.36 | 2,173 |
| 2017-07-19 | $66.73 | $66.84 | $66.67 | $66.81 | $66.38 | 5,904 |
| 2017-07-18 | $66.68 | $66.68 | $66.46 | $66.51 | $66.08 | 5,402 |
| 2017-07-17 | $66.80 | $67.09 | $66.80 | $66.93 | $66.50 | 9,187 |
| 2017-07-14 | $66.83 | $66.96 | $66.69 | $66.96 | $66.53 | 18,160 |
| 2017-07-13 | $66.50 | $66.76 | $66.46 | $66.76 | $66.33 | 3,799 |
| 2017-07-12 | $66.37 | $66.62 | $66.37 | $66.44 | $66.01 | 4,585 |
| 2017-07-11 | $66.15 | $66.15 | $65.92 | $66.03 | $65.60 | 3,011 |
| 2017-07-10 | $66.09 | $66.22 | $66.05 | $66.22 | $65.79 | 3,736 |
| 2017-07-07 | $65.74 | $66.42 | $65.74 | $66.36 | $65.93 | 4,499 |
| 2017-07-06 | $66.23 | $66.23 | $65.76 | $65.80 | $65.37 | 3,616 |
| 2017-07-05 | $66.79 | $66.79 | $66.49 | $66.68 | $66.25 | 11,951 |
| 2017-07-03 | $66.81 | $66.92 | $66.76 | $66.91 | $66.48 | 10,657 |
| 2017-06-30 | $66.10 | $66.39 | $66.10 | $66.33 | $65.90 | 1,510 |
| 2017-06-29 | $66.27 | $66.48 | $65.69 | $66.13 | $65.70 | 13,424 |
| 2017-06-28 | $66.25 | $66.45 | $66.25 | $66.38 | $65.95 | 10,799 |
| 2017-06-27 | $66.03 | $66.06 | $65.62 | $65.62 | $65.19 | 4,516 |
| 2017-06-26 | $65.33 | $65.84 | $65.33 | $65.76 | $65.33 | 5,541 |
| 2017-06-23 | $65.02 | $65.38 | $65.02 | $65.35 | $64.93 | 2,125 |
| 2017-06-22 | $65.18 | $65.47 | $65.18 | $65.47 | $65.04 | 6,668 |
| 2017-06-21 | $65.57 | $65.64 | $65.25 | $65.29 | $64.87 | 5,310 |
| 2017-06-20 | $65.89 | $65.96 | $65.63 | $65.63 | $65.20 | 4,245 |
| 2017-06-19 | $65.86 | $66.26 | $65.66 | $66.26 | $65.83 | 8,096 |
| 2017-06-16 | $65.34 | $65.63 | $65.34 | $65.62 | $65.19 | 3,960 |
| 2017-06-15 | $65.79 | $65.79 | $65.62 | $65.74 | $65.31 | 2,591 |
| 2017-06-14 | $66.18 | $66.18 | $65.80 | $65.97 | $65.54 | 3,498 |
| 2017-06-13 | $66.17 | $66.21 | $66.05 | $66.15 | $65.72 | 5,699 |
| 2017-06-12 | $66.14 | $66.14 | $65.80 | $65.82 | $65.39 | 3,711 |
| 2017-06-09 | $65.39 | $65.76 | $65.37 | $65.72 | $65.29 | 21,848 |
| 2017-06-08 | $64.79 | $65.32 | $64.79 | $65.18 | $64.76 | 4,677 |
| 2017-06-07 | $64.93 | $64.99 | $64.74 | $64.99 | $64.57 | 12,475 |
| 2017-06-06 | $64.81 | $64.81 | $64.65 | $64.73 | $64.31 | 2,736 |
| 2017-06-05 | $65.23 | $65.31 | $65.09 | $65.10 | $64.68 | 7,051 |
| 2017-06-02 | $65.44 | $65.47 | $65.32 | $65.47 | $65.05 | 4,551 |
| 2017-06-01 | $64.39 | $65.26 | $64.39 | $65.23 | $64.80 | 8,112 |
| 2017-05-31 | $64.47 | $64.47 | $63.86 | $64.27 | $63.85 | 15,641 |
| 2017-05-30 | $64.23 | $64.77 | $64.22 | $64.25 | $63.83 | 121,843 |
| 2017-05-26 | $64.62 | $64.62 | $64.48 | $64.54 | $64.12 | 5,773 |
| 2017-05-25 | $64.29 | $64.79 | $64.29 | $64.71 | $64.29 | 4,767 |
| 2017-05-24 | $64.09 | $64.25 | $64.06 | $64.18 | $63.76 | 5,798 |
| 2017-05-23 | $64.49 | $64.49 | $64.12 | $64.20 | $63.79 | 5,900 |
| 2017-05-22 | $64.21 | $64.34 | $64.15 | $64.27 | $63.85 | 4,790 |
| 2017-05-19 | $63.47 | $64.15 | $63.47 | $63.91 | $63.50 | 5,390 |
| 2017-05-18 | $63.07 | $63.55 | $63.07 | $63.29 | $62.88 | 7,489 |
| 2017-05-17 | $64.18 | $64.18 | $63.26 | $63.26 | $62.85 | 11,246 |
| 2017-05-16 | $64.87 | $64.87 | $64.50 | $64.66 | $64.24 | 3,607 |
| 2017-05-15 | $64.78 | $64.90 | $64.78 | $64.80 | $64.38 | 4,073 |
| 2017-05-12 | $64.74 | $64.74 | $64.34 | $64.40 | $63.98 | 12,331 |
| 2017-05-11 | $64.91 | $65.01 | $64.79 | $65.00 | $64.58 | 5,067 |
| 2017-05-10 | $65.37 | $65.50 | $65.26 | $65.48 | $65.06 | 6,129 |
| 2017-05-09 | $65.37 | $65.46 | $65.16 | $65.16 | $64.74 | 10,501 |
| 2017-05-08 | $65.18 | $65.38 | $65.11 | $65.15 | $64.73 | 9,126 |
| 2017-05-05 | $65.02 | $65.25 | $64.98 | $65.25 | $64.83 | 7,736 |
| 2017-05-04 | $65.19 | $65.26 | $64.87 | $65.08 | $64.66 | 4,329 |
| 2017-05-03 | $65.05 | $65.24 | $64.81 | $65.02 | $64.60 | 18,749 |
| 2017-05-02 | $64.95 | $65.39 | $64.95 | $65.39 | $64.97 | 5,670 |
| 2017-05-01 | $65.09 | $65.27 | $65.00 | $65.07 | $64.65 | 10,357 |
| 2017-04-28 | $65.47 | $65.47 | $65.06 | $65.14 | $64.72 | 6,862 |
| 2017-04-27 | $65.53 | $65.53 | $65.22 | $65.40 | $64.98 | 4,677 |
| 2017-04-26 | $65.41 | $65.90 | $65.41 | $65.59 | $65.16 | 9,503 |
| 2017-04-25 | $65.72 | $65.73 | $65.52 | $65.60 | $65.17 | 11,944 |
| 2017-04-24 | $65.42 | $65.67 | $65.22 | $65.35 | $64.93 | 8,583 |
| 2017-04-21 | $65.00 | $65.00 | $64.53 | $64.60 | $64.18 | 4,083 |
| 2017-04-20 | $64.42 | $65.04 | $64.30 | $64.92 | $64.50 | 3,667 |
| 2017-04-19 | $64.31 | $64.49 | $64.07 | $64.12 | $63.70 | 5,310 |
| 2017-04-18 | $63.97 | $64.11 | $63.78 | $64.01 | $63.60 | 67,215 |
| 2017-04-17 | $64.13 | $64.26 | $64.00 | $64.26 | $63.84 | 5,894 |
| 2017-04-13 | $64.21 | $64.50 | $63.95 | $63.95 | $63.54 | 3,623 |
| 2017-04-12 | $64.59 | $64.71 | $64.36 | $64.52 | $64.10 | 4,326 |
| 2017-04-11 | $64.83 | $64.83 | $64.26 | $64.71 | $64.29 | 6,711 |
| 2017-04-10 | $64.62 | $65.17 | $64.62 | $64.85 | $64.43 | 5,382 |
| 2017-04-07 | $64.53 | $64.84 | $64.53 | $64.71 | $64.29 | 3,745 |
| 2017-04-06 | $64.39 | $64.91 | $64.39 | $64.66 | $64.24 | 7,728 |
| 2017-04-05 | $64.94 | $65.41 | $64.61 | $64.61 | $64.19 | 4,564 |
| 2017-04-04 | $64.70 | $64.87 | $64.70 | $64.87 | $64.45 | 5,151 |
| 2017-04-03 | $65.15 | $65.15 | $64.54 | $64.73 | $64.31 | 3,942 |
| 2017-03-31 | $65.44 | $65.51 | $65.35 | $65.35 | $64.93 | 2,981 |
| 2017-03-30 | $65.06 | $65.49 | $65.06 | $65.47 | $65.05 | 5,276 |
| 2017-03-29 | $64.98 | $65.17 | $64.98 | $65.11 | $64.69 | 5,955 |
| 2017-03-28 | $64.24 | $65.12 | $64.24 | $65.03 | $64.61 | 6,903 |
| 2017-03-27 | $63.88 | $64.44 | $63.61 | $64.38 | $63.96 | 13,174 |
| 2017-03-24 | $64.60 | $64.71 | $64.07 | $64.34 | $63.92 | 10,307 |
| 2017-03-23 | $64.10 | $64.74 | $64.10 | $64.33 | $63.91 | 8,383 |
| 2017-03-22 | $64.00 | $64.19 | $63.74 | $64.19 | $63.77 | 9,334 |
| 2017-03-21 | $65.42 | $65.42 | $64.00 | $64.00 | $63.58 | 9,965 |
| 2017-03-20 | $65.62 | $65.62 | $65.27 | $65.31 | $64.88 | 4,095 |
| 2017-03-17 | $66.13 | $66.13 | $65.61 | $65.64 | $65.21 | 5,351 |
| 2017-03-16 | $66.14 | $66.14 | $65.80 | $65.86 | $65.43 | 9,617 |
| 2017-03-15 | $65.59 | $66.06 | $65.39 | $65.96 | $65.53 | 11,275 |
| 2017-03-14 | $65.43 | $65.47 | $65.20 | $65.47 | $65.04 | 10,379 |
| 2017-03-13 | $65.68 | $65.80 | $65.68 | $65.75 | $65.32 | 10,865 |
| 2017-03-10 | $65.98 | $65.98 | $65.46 | $65.72 | $65.29 | 7,371 |
| 2017-03-09 | $65.85 | $65.85 | $65.40 | $65.52 | $65.09 | 8,495 |
| 2017-03-08 | $66.00 | $66.03 | $65.75 | $65.87 | $65.44 | 34,051 |
| 2017-03-07 | $65.88 | $66.04 | $65.73 | $65.73 | $65.30 | 7,790 |
| 2017-03-06 | $66.42 | $66.51 | $66.00 | $66.07 | $65.64 | 14,406 |
| 2017-03-03 | $66.47 | $66.68 | $66.36 | $66.68 | $66.25 | 3,321 |
| 2017-03-02 | $66.84 | $67.35 | $66.59 | $66.59 | $66.16 | 12,961 |
| 2017-03-01 | $67.00 | $67.18 | $66.94 | $67.06 | $66.63 | 7,094 |
| 2017-02-28 | $66.82 | $66.82 | $66.13 | $66.18 | $65.75 | 12,521 |
| 2017-02-27 | $66.55 | $66.94 | $66.50 | $66.79 | $66.36 | 38,547 |
| 2017-02-24 | $66.23 | $66.71 | $66.23 | $66.71 | $66.28 | 4,936 |
| 2017-02-23 | $67.00 | $67.00 | $66.45 | $66.48 | $66.05 | 5,924 |
| 2017-02-22 | $66.86 | $66.87 | $66.66 | $66.81 | $66.38 | 9,628 |
| 2017-02-21 | $66.76 | $66.99 | $66.70 | $66.99 | $66.56 | 10,946 |
| 2017-02-17 | $66.07 | $66.50 | $66.00 | $66.50 | $66.07 | 58,969 |
| 2017-02-16 | $66.51 | $66.73 | $66.31 | $66.46 | $66.03 | 26,772 |
| 2017-02-15 | $66.35 | $66.69 | $66.24 | $66.64 | $66.21 | 48,678 |
| 2017-02-14 | $66.08 | $66.25 | $65.91 | $66.25 | $65.82 | 4,137 |
| 2017-02-13 | $65.90 | $66.23 | $65.90 | $65.99 | $65.56 | 13,126 |
| 2017-02-10 | $65.69 | $65.80 | $65.55 | $65.72 | $65.29 | 4,653 |
| 2017-02-09 | $65.14 | $65.61 | $64.99 | $65.49 | $65.07 | 15,316 |
| 2017-02-08 | $64.79 | $64.97 | $64.60 | $64.92 | $64.50 | 11,807 |
| 2017-02-07 | $65.15 | $65.15 | $64.78 | $64.84 | $64.42 | 11,825 |
| 2017-02-06 | $65.19 | $65.19 | $64.83 | $65.00 | $64.58 | 7,013 |
| 2017-02-03 | $65.10 | $65.21 | $64.97 | $65.19 | $64.77 | 11,469 |
| 2017-02-02 | $64.42 | $64.92 | $64.34 | $64.64 | $64.22 | 11,942 |
| 2017-02-01 | $64.87 | $64.94 | $64.45 | $64.71 | $64.29 | 8,683 |
| 2017-01-31 | $64.38 | $64.73 | $64.09 | $64.73 | $64.31 | 19,492 |
| 2017-01-30 | $64.77 | $64.77 | $64.03 | $64.72 | $64.30 | 14,300 |
| 2017-01-27 | $65.38 | $65.38 | $64.80 | $64.96 | $64.54 | 8,854 |
| 2017-01-26 | $65.59 | $65.67 | $65.31 | $65.31 | $64.89 | 12,310 |
| 2017-01-25 | $65.24 | $65.41 | $65.01 | $65.41 | $64.98 | 23,893 |
| 2017-01-24 | $64.25 | $64.80 | $64.20 | $64.72 | $64.30 | 12,856 |
| 2017-01-23 | $64.03 | $64.23 | $63.88 | $64.09 | $63.67 | 4,516 |
| 2017-01-20 | $64.06 | $64.42 | $64.06 | $64.29 | $63.87 | 7,202 |
| 2017-01-19 | $64.76 | $65.97 | $63.96 | $64.11 | $63.70 | 9,614 |
| 2017-01-18 | $64.20 | $64.65 | $64.20 | $64.65 | $64.23 | 15,597 |
| 2017-01-17 | $64.64 | $64.64 | $64.23 | $64.26 | $63.84 | 5,864 |
| 2017-01-13 | $64.52 | $64.72 | $64.52 | $64.70 | $64.28 | 5,993 |
| 2017-01-12 | $64.71 | $64.71 | $63.86 | $64.42 | $64.00 | 7,924 |
| 2017-01-11 | $64.71 | $64.72 | $64.35 | $64.71 | $64.29 | 8,851 |
| 2017-01-10 | $64.36 | $64.90 | $64.36 | $64.64 | $64.22 | 10,181 |
| 2017-01-09 | $64.63 | $64.63 | $64.14 | $64.24 | $63.82 | 6,267 |
| 2017-01-06 | $64.54 | $64.76 | $64.20 | $64.53 | $64.11 | 13,696 |
| 2017-01-05 | $64.97 | $64.97 | $63.97 | $64.24 | $63.82 | 4,102 |
| 2017-01-04 | $64.25 | $65.09 | $64.25 | $65.02 | $64.60 | 11,117 |
| 2017-01-03 | $64.34 | $64.54 | $63.82 | $64.20 | $63.78 | 11,650 |
| 2016-12-30 | $64.21 | $64.21 | $63.50 | $63.55 | $63.14 | 6,688 |
| 2016-12-29 | $64.20 | $64.27 | $63.78 | $63.90 | $63.49 | 7,926 |
| 2016-12-28 | $64.90 | $64.90 | $64.15 | $64.15 | $63.73 | 4,729 |
| 2016-12-27 | $64.38 | $64.68 | $64.38 | $64.61 | $64.19 | 7,416 |
| 2016-12-23 | $64.41 | $64.41 | $64.25 | $64.40 | $63.98 | 5,296 |
| 2016-12-22 | $65.33 | $65.33 | $64.86 | $64.86 | $63.72 | 4,520 |
| 2016-12-21 | $65.59 | $65.65 | $65.33 | $65.55 | $64.40 | 3,230 |
| 2016-12-20 | $65.26 | $65.65 | $65.26 | $65.65 | $64.50 | 6,897 |
| 2016-12-19 | $65.24 | $65.24 | $64.99 | $65.07 | $63.93 | 8,294 |
| 2016-12-16 | $65.58 | $65.58 | $64.85 | $64.97 | $63.83 | 7,982 |
| 2016-12-15 | $65.31 | $65.60 | $65.27 | $65.36 | $64.21 | 8,802 |
| 2016-12-14 | $65.21 | $65.62 | $64.81 | $65.10 | $63.96 | 4,671 |
| 2016-12-13 | $65.43 | $65.64 | $65.18 | $65.27 | $64.12 | 7,816 |
| 2016-12-12 | $66.12 | $66.12 | $65.20 | $65.33 | $64.18 | 9,576 |
| 2016-12-09 | $66.15 | $66.15 | $65.63 | $65.90 | $64.74 | 18,537 |
| 2016-12-08 | $65.71 | $66.01 | $65.13 | $65.87 | $64.71 | 5,421 |
| 2016-12-07 | $64.51 | $65.55 | $64.51 | $65.49 | $64.34 | 10,347 |
| 2016-12-06 | $64.31 | $64.51 | $63.89 | $64.51 | $63.38 | 3,846 |
| 2016-12-05 | $63.96 | $64.04 | $63.87 | $63.99 | $62.87 | 3,437 |
| 2016-12-02 | $63.52 | $63.68 | $63.47 | $63.47 | $62.36 | 6,479 |
| 2016-12-01 | $63.73 | $63.89 | $63.49 | $63.69 | $62.57 | 5,042 |
| 2016-11-30 | $63.74 | $63.83 | $63.50 | $63.53 | $62.41 | 13,997 |
| 2016-11-29 | $63.60 | $63.73 | $63.52 | $63.54 | $62.42 | 2,412 |
| 2016-11-28 | $63.88 | $63.88 | $63.54 | $63.69 | $62.57 | 4,539 |
| 2016-11-25 | $64.31 | $64.31 | $64.19 | $64.19 | $63.06 | 1,618 |
| 2016-11-23 | $63.46 | $63.99 | $63.46 | $63.99 | $62.86 | 7,275 |
| 2016-11-22 | $63.52 | $63.68 | $63.43 | $63.60 | $62.48 | 9,332 |
| 2016-11-21 | $63.50 | $63.50 | $63.24 | $63.48 | $62.37 | 10,306 |
| 2016-11-18 | $63.37 | $63.37 | $62.98 | $63.07 | $61.96 | 11,924 |
| 2016-11-17 | $62.43 | $63.18 | $62.43 | $63.16 | $62.05 | 6,048 |
| 2016-11-16 | $62.52 | $62.52 | $62.35 | $62.49 | $61.39 | 2,822 |
| 2016-11-15 | $62.40 | $62.77 | $62.40 | $62.77 | $61.67 | 5,047 |
| 2016-11-14 | $61.83 | $62.77 | $61.83 | $62.73 | $61.63 | 6,267 |
| 2016-11-11 | $61.35 | $61.95 | $61.25 | $61.79 | $60.71 | 3,973 |
| 2016-11-10 | $60.59 | $61.80 | $60.59 | $61.50 | $60.42 | 14,986 |
| 2016-11-09 | $58.80 | $60.68 | $58.80 | $60.54 | $59.48 | 10,330 |
| 2016-11-08 | $59.05 | $59.21 | $58.79 | $59.21 | $58.17 | 3,161 |
| 2016-11-07 | $58.81 | $59.03 | $58.81 | $58.99 | $57.95 | 9,651 |
| 2016-11-04 | $57.68 | $58.22 | $57.54 | $57.76 | $56.75 | 19,742 |
| 2016-11-03 | $57.73 | $58.20 | $57.63 | $57.66 | $56.65 | 15,981 |
| 2016-11-02 | $57.89 | $57.97 | $57.57 | $57.84 | $56.82 | 4,594 |
| 2016-11-01 | $58.36 | $58.45 | $57.70 | $57.96 | $56.94 | 10,714 |
| 2016-10-31 | $58.18 | $58.38 | $58.18 | $58.35 | $57.33 | 6,140 |
| 2016-10-28 | $58.31 | $58.56 | $58.03 | $58.14 | $57.12 | 4,533 |
| 2016-10-27 | $58.99 | $58.99 | $58.40 | $58.40 | $57.37 | 3,922 |
| 2016-10-26 | $58.40 | $58.70 | $58.32 | $58.59 | $57.57 | 6,085 |
| 2016-10-25 | $58.83 | $58.83 | $58.54 | $58.59 | $57.56 | 3,649 |
| 2016-10-24 | $58.73 | $59.00 | $58.67 | $58.77 | $57.74 | 15,968 |
| 2016-10-21 | $58.17 | $58.51 | $58.17 | $58.51 | $57.49 | 1,399 |
| 2016-10-20 | $58.34 | $58.71 | $58.34 | $58.57 | $57.54 | 6,136 |
| 2016-10-19 | $58.40 | $58.56 | $58.04 | $58.56 | $57.53 | 2,937 |
| 2016-10-18 | $58.24 | $58.34 | $58.06 | $58.26 | $57.24 | 5,968 |
| 2016-10-17 | $57.61 | $57.91 | $57.61 | $57.69 | $56.68 | 4,613 |
| 2016-10-14 | $58.20 | $58.25 | $57.85 | $57.87 | $56.85 | 8,008 |
| 2016-10-13 | $57.89 | $58.03 | $57.55 | $58.03 | $57.01 | 3,324 |
| 2016-10-12 | $57.98 | $58.23 | $57.82 | $58.16 | $57.14 | 5,781 |
| 2016-10-11 | $58.06 | $58.14 | $57.74 | $57.95 | $56.93 | 4,083 |
| 2016-10-10 | $58.40 | $58.79 | $58.40 | $58.58 | $57.55 | 4,354 |
| 2016-10-07 | $58.40 | $58.40 | $58.06 | $58.36 | $57.34 | 3,980 |
| 2016-10-06 | $58.25 | $58.53 | $58.18 | $58.53 | $57.50 | 5,523 |
| 2016-10-05 | $58.14 | $58.58 | $58.14 | $58.47 | $57.44 | 7,246 |
| 2016-10-04 | $58.25 | $58.36 | $57.93 | $58.07 | $57.05 | 4,741 |
| 2016-10-03 | $58.11 | $58.28 | $57.97 | $58.11 | $57.09 | 4,388 |
| 2016-09-30 | $57.83 | $58.46 | $57.83 | $58.27 | $57.25 | 8,282 |
| 2016-09-29 | $58.09 | $58.28 | $57.70 | $57.70 | $56.69 | 6,579 |
| 2016-09-28 | $58.11 | $58.29 | $57.78 | $58.25 | $57.23 | 3,388 |
| 2016-09-27 | $57.41 | $57.96 | $57.41 | $57.93 | $56.91 | 6,554 |
| 2016-09-26 | $57.79 | $57.85 | $57.49 | $57.59 | $56.58 | 14,757 |
| 2016-09-23 | $58.36 | $58.36 | $58.04 | $58.14 | $57.12 | 5,764 |
| 2016-09-22 | $58.12 | $58.44 | $58.12 | $58.34 | $57.32 | 17,891 |
| 2016-09-21 | $57.40 | $58.03 | $57.40 | $58.03 | $57.01 | 6,183 |
| 2016-09-20 | $57.63 | $57.63 | $57.39 | $57.46 | $56.45 | 3,140 |
| 2016-09-19 | $57.78 | $57.83 | $57.58 | $57.61 | $56.60 | 2,635 |
| 2016-09-16 | $57.33 | $57.47 | $57.19 | $57.41 | $56.40 | 6,274 |
| 2016-09-15 | $57.03 | $57.80 | $57.03 | $57.70 | $56.69 | 59,317 |
| 2016-09-14 | $57.33 | $57.44 | $57.03 | $57.19 | $56.19 | 17,567 |
| 2016-09-13 | $57.56 | $57.56 | $57.10 | $57.33 | $56.32 | 9,891 |
| 2016-09-12 | $57.45 | $58.31 | $57.37 | $58.25 | $57.23 | 16,516 |
| 2016-09-09 | $58.16 | $58.26 | $57.56 | $57.56 | $56.55 | 6,366 |
| 2016-09-08 | $59.05 | $59.05 | $58.91 | $58.91 | $57.88 | 1,602 |
| 2016-09-07 | $58.77 | $59.08 | $58.66 | $59.02 | $57.99 | 7,265 |
| 2016-09-06 | $58.92 | $58.92 | $58.48 | $58.72 | $57.69 | 20,971 |
| 2016-09-02 | $58.75 | $59.00 | $58.71 | $58.92 | $57.89 | 6,464 |
| 2016-09-01 | $58.54 | $58.54 | $58.18 | $58.44 | $57.41 | 20,577 |
| 2016-08-31 | $58.98 | $58.98 | $58.31 | $58.47 | $57.44 | 5,114 |
| 2016-08-30 | $58.90 | $58.95 | $58.78 | $58.88 | $57.84 | 6,072 |
| 2016-08-29 | $58.61 | $58.95 | $58.61 | $58.85 | $57.81 | 7,682 |
| 2016-08-26 | $58.86 | $59.12 | $58.47 | $58.50 | $57.47 | 10,608 |
| 2016-08-25 | $58.53 | $58.83 | $58.53 | $58.67 | $57.64 | 17,400 |
| 2016-08-24 | $58.80 | $58.96 | $58.63 | $58.67 | $57.64 | 4,378 |
| 2016-08-23 | $58.70 | $59.18 | $58.70 | $59.02 | $57.98 | 15,230 |
| 2016-08-22 | $58.21 | $58.47 | $58.16 | $58.46 | $57.43 | 9,931 |
| 2016-08-19 | $58.16 | $58.49 | $57.99 | $58.42 | $57.39 | 15,892 |
| 2016-08-18 | $57.99 | $58.22 | $57.99 | $58.13 | $57.11 | 2,833 |
| 2016-08-17 | $58.08 | $58.08 | $57.86 | $57.99 | $56.98 | 5,815 |
| 2016-08-16 | $58.24 | $58.42 | $58.18 | $58.18 | $57.16 | 4,186 |
| 2016-08-15 | $58.44 | $58.54 | $58.44 | $58.50 | $57.47 | 4,195 |
| 2016-08-12 | $58.15 | $58.29 | $58.03 | $58.14 | $57.12 | 6,565 |
| 2016-08-11 | $58.05 | $58.26 | $57.97 | $58.21 | $57.19 | 4,884 |
| 2016-08-10 | $57.69 | $57.85 | $57.61 | $57.65 | $56.64 | 4,476 |
| 2016-08-09 | $58.02 | $58.02 | $57.71 | $57.77 | $56.76 | 9,134 |
| 2016-08-08 | $57.83 | $58.20 | $57.83 | $58.01 | $56.99 | 5,762 |
| 2016-08-05 | $57.50 | $58.00 | $57.50 | $57.95 | $56.93 | 4,516 |
| 2016-08-04 | $57.20 | $57.37 | $57.19 | $57.19 | $56.18 | 6,141 |
| 2016-08-03 | $56.65 | $57.46 | $56.65 | $57.40 | $56.39 | 29,439 |
| 2016-08-02 | $57.28 | $57.28 | $56.60 | $56.89 | $55.89 | 12,776 |
| 2016-08-01 | $57.79 | $57.79 | $57.39 | $57.40 | $56.39 | 32,836 |
| 2016-07-29 | $57.66 | $57.73 | $57.34 | $57.70 | $56.69 | 10,416 |
| 2016-07-28 | $57.58 | $57.79 | $57.34 | $57.79 | $56.78 | 21,697 |
| 2016-07-27 | $58.11 | $58.11 | $57.63 | $57.78 | $56.77 | 32,678 |
| 2016-07-26 | $57.64 | $58.07 | $57.64 | $57.98 | $56.96 | 14,533 |
| 2016-07-25 | $57.66 | $57.75 | $57.61 | $57.71 | $56.70 | 8,271 |
| 2016-07-22 | $57.50 | $57.82 | $57.47 | $57.82 | $56.81 | 5,395 |
| 2016-07-21 | $57.43 | $57.70 | $57.36 | $57.50 | $56.49 | 7,450 |
| 2016-07-20 | $57.25 | $57.55 | $57.25 | $57.50 | $56.49 | 7,895 |
| 2016-07-19 | $57.22 | $57.27 | $57.11 | $57.25 | $56.24 | 23,575 |
| 2016-07-18 | $57.24 | $57.57 | $57.24 | $57.47 | $56.46 | 2,882 |
| 2016-07-15 | $57.37 | $57.52 | $57.33 | $57.44 | $56.43 | 5,404 |
| 2016-07-14 | $57.36 | $57.65 | $57.36 | $57.51 | $56.50 | 23,269 |
| 2016-07-13 | $57.18 | $57.19 | $56.95 | $57.15 | $56.15 | 14,433 |
| 2016-07-12 | $56.85 | $57.32 | $56.85 | $57.21 | $56.21 | 44,657 |
| 2016-07-11 | $56.44 | $56.61 | $56.31 | $56.56 | $55.57 | 19,721 |
| 2016-07-08 | $55.91 | $56.25 | $55.91 | $56.17 | $55.18 | 13,592 |
| 2016-07-07 | $55.60 | $55.60 | $54.99 | $55.21 | $54.24 | 9,230 |
| 2016-07-06 | $54.61 | $55.11 | $54.43 | $55.10 | $54.13 | 18,369 |
| 2016-07-05 | $55.29 | $55.29 | $54.69 | $54.91 | $53.95 | 11,969 |
| 2016-07-01 | $55.45 | $55.80 | $55.45 | $55.64 | $54.66 | 8,273 |
| 2016-06-30 | $54.36 | $55.49 | $54.36 | $55.46 | $54.49 | 14,442 |
| 2016-06-29 | $54.01 | $54.45 | $53.96 | $54.40 | $53.45 | 40,005 |
| 2016-06-28 | $53.02 | $53.35 | $52.91 | $53.34 | $52.40 | 17,016 |
| 2016-06-27 | $53.85 | $53.85 | $52.36 | $52.50 | $51.58 | 27,434 |
| 2016-06-24 | $54.24 | $55.39 | $54.21 | $54.34 | $53.39 | 17,910 |
| 2016-06-23 | $56.30 | $56.58 | $56.25 | $56.58 | $55.59 | 6,195 |
| 2016-06-22 | $55.99 | $56.15 | $55.86 | $55.91 | $54.93 | 4,693 |
| 2016-06-21 | $55.98 | $56.00 | $55.68 | $55.83 | $54.85 | 8,654 |
| 2016-06-20 | $56.09 | $56.31 | $55.92 | $55.92 | $54.94 | 8,190 |
| 2016-06-17 | $55.41 | $55.50 | $55.20 | $55.37 | $54.40 | 34,494 |
| 2016-06-16 | $55.09 | $55.41 | $54.71 | $55.40 | $54.43 | 9,697 |
| 2016-06-15 | $55.37 | $55.70 | $55.37 | $55.56 | $54.58 | 4,056 |
| 2016-06-14 | $55.29 | $55.47 | $54.97 | $55.21 | $54.24 | 10,423 |
| 2016-06-13 | $55.94 | $56.02 | $55.46 | $55.47 | $54.50 | 202,689 |
| 2016-06-10 | $56.49 | $56.49 | $55.98 | $56.17 | $55.18 | 24,654 |
| 2016-06-09 | $56.82 | $56.91 | $56.70 | $56.91 | $55.91 | 48,087 |
| 2016-06-08 | $56.72 | $57.11 | $56.72 | $57.07 | $56.07 | 66,957 |
| 2016-06-07 | $56.67 | $56.97 | $56.47 | $56.82 | $55.82 | 74,306 |
| 2016-06-06 | $56.24 | $56.68 | $56.24 | $56.58 | $55.59 | 26,551 |
| 2016-06-03 | $56.15 | $56.33 | $55.88 | $56.26 | $55.27 | 19,610 |
| 2016-06-02 | $56.15 | $56.38 | $55.95 | $56.38 | $55.39 | 22,852 |
| 2016-06-01 | $55.84 | $56.29 | $55.84 | $56.28 | $55.29 | 6,763 |
| 2016-05-31 | $56.03 | $56.17 | $55.93 | $56.17 | $55.18 | 26,625 |
| 2016-05-27 | $56.00 | $56.07 | $55.92 | $56.06 | $55.08 | 9,881 |
| 2016-05-26 | $55.70 | $55.91 | $55.51 | $55.91 | $54.93 | 6,524 |
| 2016-05-25 | $55.67 | $55.74 | $55.64 | $55.65 | $54.67 | 3,258 |
| 2016-05-24 | $54.70 | $55.42 | $54.49 | $55.42 | $54.45 | 13,616 |
| 2016-05-23 | $54.58 | $54.69 | $54.40 | $54.50 | $53.54 | 15,375 |
| 2016-05-20 | $54.10 | $54.64 | $54.10 | $54.48 | $53.53 | 14,785 |
| 2016-05-19 | $53.70 | $54.04 | $53.70 | $53.99 | $53.04 | 5,164 |
| 2016-05-18 | $54.03 | $54.57 | $53.97 | $54.17 | $53.22 | 11,423 |
| 2016-05-17 | $54.43 | $54.88 | $54.11 | $54.23 | $53.28 | 13,472 |
| 2016-05-16 | $54.14 | $54.87 | $53.88 | $54.67 | $53.71 | 61,361 |
| 2016-05-13 | $54.37 | $54.56 | $53.99 | $54.07 | $53.12 | 19,737 |
| 2016-05-12 | $55.00 | $55.00 | $54.25 | $54.55 | $53.59 | 8,835 |
| 2016-05-11 | $55.16 | $55.29 | $54.81 | $54.81 | $53.85 | 21,023 |
| 2016-05-10 | $55.27 | $55.57 | $55.20 | $55.53 | $54.56 | 16,396 |
| 2016-05-09 | $55.00 | $55.16 | $54.89 | $54.98 | $54.02 | 51,897 |
| 2016-05-06 | $54.49 | $54.90 | $54.29 | $54.89 | $53.93 | 30,136 |
| 2016-05-05 | $54.85 | $54.87 | $54.45 | $54.47 | $53.51 | 14,011 |
| 2016-05-04 | $54.99 | $55.09 | $54.64 | $54.64 | $53.68 | 47,673 |
| 2016-05-03 | $55.42 | $55.42 | $54.92 | $55.13 | $54.16 | 57,244 |
| 2016-05-02 | $55.34 | $55.71 | $55.23 | $55.70 | $54.72 | 9,789 |
| 2016-04-29 | $55.46 | $55.46 | $54.94 | $55.34 | $54.37 | 8,095 |
| 2016-04-28 | $56.23 | $56.35 | $55.78 | $55.79 | $54.81 | 5,516 |
| 2016-04-27 | $56.17 | $56.65 | $56.17 | $56.65 | $55.66 | 5,181 |
| 2016-04-26 | $56.13 | $56.29 | $55.95 | $56.29 | $55.30 | 8,229 |
| 2016-04-25 | $56.14 | $56.14 | $55.88 | $56.01 | $55.03 | 8,522 |
| 2016-04-22 | $56.14 | $56.33 | $56.02 | $56.26 | $55.27 | 5,058 |
| 2016-04-21 | $56.70 | $56.70 | $56.07 | $56.07 | $55.09 | 15,169 |
| 2016-04-20 | $56.50 | $56.85 | $56.47 | $56.71 | $55.71 | 7,105 |
| 2016-04-19 | $56.76 | $56.90 | $56.50 | $56.63 | $55.64 | 26,929 |
| 2016-04-18 | $56.05 | $56.60 | $56.05 | $56.58 | $55.59 | 17,203 |
| 2016-04-15 | $56.01 | $56.37 | $56.01 | $56.37 | $55.38 | 3,058 |
| 2016-04-14 | $56.50 | $56.50 | $56.26 | $56.33 | $55.34 | 14,409 |
| 2016-04-13 | $55.77 | $56.44 | $55.77 | $56.44 | $55.45 | 5,651 |
| 2016-04-12 | $55.19 | $55.60 | $55.15 | $55.56 | $54.58 | 9,854 |
| 2016-04-11 | $55.58 | $55.80 | $55.27 | $55.31 | $54.34 | 5,345 |
| 2016-04-08 | $55.51 | $55.52 | $55.22 | $55.38 | $54.40 | 5,535 |
| 2016-04-07 | $55.85 | $55.85 | $55.12 | $55.21 | $54.24 | 8,013 |
| 2016-04-06 | $55.53 | $55.86 | $55.53 | $55.86 | $54.88 | 8,635 |
| 2016-04-05 | $55.70 | $55.78 | $55.31 | $55.66 | $54.68 | 10,622 |
| 2016-04-04 | $56.41 | $56.41 | $55.92 | $55.94 | $54.96 | 3,916 |
| 2016-04-01 | $55.72 | $56.42 | $55.59 | $56.42 | $55.43 | 4,141 |
| 2016-03-31 | $56.13 | $56.35 | $56.13 | $56.24 | $55.25 | 7,903 |
| 2016-03-30 | $56.32 | $56.46 | $56.14 | $56.16 | $55.17 | 21,655 |
| 2016-03-29 | $55.21 | $56.03 | $55.21 | $56.03 | $55.05 | 9,397 |
| 2016-03-28 | $55.44 | $55.57 | $55.20 | $55.36 | $54.39 | 19,008 |
| 2016-03-24 | $55.07 | $55.26 | $54.90 | $55.19 | $54.22 | 12,984 |
| 2016-03-23 | $55.75 | $55.75 | $55.39 | $55.40 | $54.43 | 7,584 |
| 2016-03-22 | $55.71 | $56.00 | $55.63 | $55.90 | $54.91 | 4,956 |
| 2016-03-21 | $55.96 | $56.07 | $55.81 | $55.98 | $55.00 | 7,536 |
| 2016-03-18 | $55.88 | $56.09 | $55.82 | $55.89 | $54.91 | 5,964 |
| 2016-03-17 | $55.20 | $55.93 | $55.20 | $55.78 | $54.80 | 13,967 |
| 2016-03-16 | $54.66 | $55.26 | $54.59 | $55.26 | $54.29 | 6,837 |
| 2016-03-15 | $54.67 | $54.69 | $54.49 | $54.62 | $53.66 | 7,332 |
| 2016-03-14 | $54.88 | $54.95 | $54.76 | $54.95 | $53.98 | 48,783 |
| 2016-03-11 | $54.51 | $55.05 | $54.51 | $55.02 | $54.05 | 22,226 |
| 2016-03-10 | $54.48 | $54.51 | $53.66 | $54.12 | $53.17 | 17,064 |
| 2016-03-09 | $53.99 | $54.23 | $53.88 | $54.17 | $53.22 | 16,309 |
| 2016-03-08 | $54.17 | $54.19 | $53.75 | $53.75 | $52.81 | 112,286 |
| 2016-03-07 | $54.16 | $54.58 | $54.08 | $54.49 | $53.53 | 34,277 |
| 2016-03-04 | $54.33 | $54.60 | $54.07 | $54.22 | $53.27 | 8,841 |
| 2016-03-03 | $53.94 | $54.23 | $53.80 | $54.21 | $53.26 | 37,919 |
| 2016-03-02 | $53.70 | $53.96 | $53.51 | $53.96 | $53.01 | 111,898 |
| 2016-03-01 | $53.06 | $53.67 | $52.91 | $53.63 | $52.69 | 21,053 |
| 2016-02-29 | $53.02 | $53.46 | $52.87 | $52.89 | $51.96 | 9,427 |
| 2016-02-26 | $53.31 | $53.39 | $53.10 | $53.10 | $52.16 | 7,776 |
| 2016-02-25 | $52.54 | $53.01 | $52.44 | $53.01 | $52.08 | 5,797 |
| 2016-02-24 | $51.58 | $52.52 | $51.48 | $52.46 | $51.54 | 12,403 |
| 2016-02-23 | $52.30 | $52.57 | $52.17 | $52.23 | $51.31 | 18,174 |
| 2016-02-22 | $52.28 | $52.62 | $52.28 | $52.52 | $51.60 | 23,238 |
| 2016-02-19 | $51.51 | $51.82 | $51.51 | $51.79 | $50.88 | 17,271 |
| 2016-02-18 | $51.91 | $51.96 | $51.70 | $51.85 | $50.94 | 6,706 |
| 2016-02-17 | $51.50 | $51.93 | $51.46 | $51.89 | $50.98 | 14,838 |
| 2016-02-16 | $50.51 | $51.04 | $50.37 | $50.98 | $50.09 | 63,861 |
| 2016-02-12 | $49.40 | $49.91 | $49.21 | $49.88 | $49.00 | 11,902 |
| 2016-02-11 | $48.78 | $49.19 | $48.63 | $49.06 | $48.20 | 19,308 |
| 2016-02-10 | $49.66 | $50.36 | $49.61 | $49.61 | $48.74 | 20,764 |
| 2016-02-09 | $48.91 | $49.87 | $48.91 | $49.54 | $48.67 | 24,673 |
| 2016-02-08 | $49.67 | $49.67 | $48.80 | $49.44 | $48.57 | 51,968 |
| 2016-02-05 | $50.41 | $50.53 | $50.06 | $50.08 | $49.20 | 48,015 |
| 2016-02-04 | $50.57 | $51.29 | $50.57 | $51.08 | $50.18 | 6,694 |
| 2016-02-03 | $50.58 | $50.75 | $49.77 | $50.75 | $49.86 | 16,459 |
| 2016-02-02 | $51.00 | $51.00 | $50.53 | $50.57 | $49.68 | 8,665 |
| 2016-02-01 | $51.23 | $51.79 | $51.01 | $51.66 | $50.75 | 18,529 |
| 2016-01-29 | $50.33 | $51.45 | $50.33 | $51.40 | $50.50 | 9,132 |
| 2016-01-28 | $50.70 | $50.70 | $49.87 | $50.15 | $49.27 | 23,966 |
| 2016-01-27 | $50.73 | $51.15 | $50.19 | $50.25 | $49.37 | 15,550 |
| 2016-01-26 | $50.11 | $50.82 | $50.11 | $50.75 | $49.86 | 30,493 |
| 2016-01-25 | $50.59 | $50.83 | $49.88 | $49.91 | $49.03 | 10,253 |
| 2016-01-22 | $50.53 | $50.81 | $50.40 | $50.80 | $49.91 | 20,839 |
| 2016-01-21 | $49.53 | $50.12 | $49.10 | $49.58 | $48.71 | 18,555 |
| 2016-01-20 | $48.70 | $49.88 | $47.87 | $49.47 | $48.60 | 35,224 |
| 2016-01-19 | $50.16 | $50.16 | $48.96 | $49.50 | $48.63 | 44,288 |
| 2016-01-15 | $49.19 | $49.73 | $48.83 | $49.60 | $48.73 | 59,768 |
| 2016-01-14 | $49.68 | $50.76 | $49.37 | $50.39 | $49.51 | 164,800 |
| 2016-01-13 | $51.25 | $51.43 | $49.61 | $49.66 | $48.79 | 33,252 |
| 2016-01-12 | $50.80 | $51.30 | $50.52 | $51.19 | $50.29 | 34,817 |
| 2016-01-11 | $50.90 | $50.90 | $50.05 | $50.67 | $49.78 | 30,185 |
| 2016-01-08 | $51.71 | $51.75 | $50.61 | $50.66 | $49.77 | 30,239 |
| 2016-01-07 | $51.62 | $52.31 | $51.41 | $51.64 | $50.73 | 40,953 |
| 2016-01-06 | $52.58 | $52.84 | $52.20 | $52.49 | $51.57 | 236,852 |
| 2016-01-05 | $53.32 | $53.48 | $53.07 | $53.29 | $52.35 | 13,493 |
| 2016-01-04 | $53.25 | $53.33 | $52.70 | $53.23 | $52.30 | 23,095 |
| 2015-12-31 | $54.51 | $54.60 | $54.09 | $54.09 | $53.14 | 10,934 |
| 2015-12-30 | $54.98 | $55.08 | $54.69 | $54.72 | $53.76 | 18,644 |
| 2015-12-29 | $54.79 | $55.18 | $54.79 | $55.03 | $54.06 | 58,870 |
| 2015-12-28 | $54.45 | $54.61 | $54.23 | $54.60 | $53.64 | 61,475 |
| 2015-12-24 | $54.98 | $54.98 | $54.71 | $54.80 | $53.84 | 23,190 |
| 2015-12-23 | $54.92 | $55.28 | $54.86 | $55.23 | $53.85 | 67,665 |
| 2015-12-22 | $54.25 | $54.65 | $54.03 | $54.62 | $53.25 | 14,849 |
| 2015-12-21 | $53.97 | $54.15 | $53.73 | $54.06 | $52.71 | 19,177 |
| 2015-12-18 | $54.17 | $54.24 | $53.67 | $53.67 | $52.33 | 29,073 |
| 2015-12-17 | $55.38 | $55.38 | $54.60 | $54.60 | $53.23 | 6,040 |
| 2015-12-16 | $54.94 | $55.34 | $54.65 | $55.34 | $53.96 | 15,864 |
| 2015-12-15 | $54.74 | $54.83 | $54.53 | $54.64 | $53.27 | 16,600 |
| 2015-12-14 | $54.09 | $54.25 | $53.51 | $53.93 | $52.58 | 27,947 |
| 2015-12-11 | $54.69 | $54.69 | $54.07 | $54.12 | $52.77 | 11,054 |
| 2015-12-10 | $55.14 | $55.61 | $55.07 | $55.33 | $53.95 | 21,766 |
| 2015-12-09 | $56.00 | $56.00 | $55.00 | $55.12 | $53.74 | 5,226 |
| 2015-12-08 | $55.56 | $55.96 | $55.56 | $55.74 | $54.35 | 13,128 |
| 2015-12-07 | $56.41 | $56.41 | $55.95 | $56.14 | $54.74 | 8,236 |
| 2015-12-04 | $55.83 | $56.72 | $55.83 | $56.67 | $55.25 | 8,149 |
| 2015-12-03 | $56.63 | $56.63 | $55.56 | $55.81 | $54.41 | 25,741 |
| 2015-12-02 | $57.11 | $57.11 | $56.47 | $56.55 | $55.14 | 13,111 |
| 2015-12-01 | $57.00 | $57.10 | $56.74 | $57.09 | $55.66 | 10,469 |
| 2015-11-30 | $57.00 | $57.00 | $56.66 | $56.69 | $55.27 | 9,366 |
| 2015-11-27 | $56.83 | $57.00 | $56.75 | $56.99 | $55.57 | 16,930 |
| 2015-11-25 | $56.67 | $56.98 | $56.64 | $56.98 | $55.55 | 4,803 |
| 2015-11-24 | $56.36 | $56.85 | $56.27 | $56.78 | $55.36 | 15,456 |
| 2015-11-23 | $56.58 | $56.84 | $56.49 | $56.63 | $55.21 | 11,961 |
| 2015-11-20 | $56.43 | $56.65 | $56.39 | $56.49 | $55.08 | 8,697 |
| 2015-11-19 | $56.25 | $56.44 | $56.10 | $56.20 | $54.80 | 6,788 |
| 2015-11-18 | $55.50 | $56.16 | $55.41 | $56.16 | $54.76 | 13,358 |
| 2015-11-17 | $55.64 | $55.89 | $55.37 | $55.43 | $54.04 | 12,933 |
| 2015-11-16 | $54.71 | $55.48 | $54.71 | $55.45 | $54.06 | 17,265 |
| 2015-11-13 | $55.35 | $55.35 | $54.67 | $54.75 | $53.38 | 27,125 |
| 2015-11-12 | $55.89 | $56.05 | $55.42 | $55.42 | $54.03 | 16,328 |
| 2015-11-11 | $56.69 | $56.69 | $56.21 | $56.29 | $54.88 | 9,850 |
| 2015-11-10 | $56.36 | $56.66 | $56.25 | $56.65 | $55.23 | 22,587 |
| 2015-11-09 | $57.06 | $57.14 | $56.19 | $56.60 | $55.18 | 23,735 |
| 2015-11-06 | $57.02 | $57.19 | $56.85 | $57.13 | $55.70 | 23,435 |
| 2015-11-05 | $57.24 | $57.27 | $56.68 | $57.07 | $55.64 | 16,310 |
| 2015-11-04 | $57.42 | $57.76 | $57.18 | $57.35 | $55.92 | 68,340 |
| 2015-11-03 | $57.18 | $57.55 | $57.13 | $57.34 | $55.90 | 19,276 |
| 2015-11-02 | $56.67 | $57.20 | $56.62 | $57.20 | $55.77 | 11,570 |
| 2015-10-30 | $56.60 | $56.97 | $56.54 | $56.59 | $55.18 | 34,255 |
| 2015-10-29 | $56.52 | $57.08 | $56.41 | $56.55 | $55.14 | 10,488 |
| 2015-10-28 | $56.10 | $56.70 | $56.03 | $56.70 | $55.28 | 46,182 |
| 2015-10-27 | $56.04 | $56.09 | $55.75 | $55.98 | $54.58 | 48,840 |
| 2015-10-26 | $56.40 | $56.40 | $55.99 | $56.16 | $54.76 | 22,289 |
| 2015-10-23 | $56.28 | $56.30 | $55.98 | $56.30 | $54.89 | 42,015 |
| 2015-10-22 | $55.32 | $56.00 | $55.32 | $55.80 | $54.40 | 13,295 |
| 2015-10-21 | $55.74 | $55.86 | $55.00 | $55.00 | $53.62 | 15,958 |
| 2015-10-20 | $55.43 | $55.66 | $55.39 | $55.52 | $54.13 | 13,632 |
| 2015-10-19 | $55.43 | $55.57 | $55.31 | $55.49 | $54.10 | 12,657 |
| 2015-10-16 | $55.43 | $55.61 | $55.27 | $55.61 | $54.22 | 8,172 |
| 2015-10-15 | $55.16 | $55.51 | $54.70 | $55.51 | $54.12 | 11,668 |
| 2015-10-14 | $55.17 | $55.27 | $54.68 | $54.80 | $53.43 | 6,888 |
| 2015-10-13 | $55.24 | $55.70 | $55.00 | $55.00 | $53.62 | 9,603 |
| 2015-10-12 | $55.88 | $55.88 | $55.38 | $55.54 | $54.15 | 15,872 |
| 2015-10-09 | $55.71 | $55.78 | $55.55 | $55.68 | $54.29 | 3,812 |
| 2015-10-08 | $55.15 | $55.70 | $54.90 | $55.63 | $54.24 | 32,947 |
| 2015-10-07 | $54.92 | $55.00 | $54.54 | $54.89 | $53.52 | 7,320 |
| 2015-10-06 | $54.53 | $54.74 | $54.12 | $54.43 | $53.07 | 33,351 |
| 2015-10-05 | $53.93 | $54.64 | $53.93 | $54.56 | $53.20 | 14,584 |
| 2015-10-02 | $52.09 | $53.60 | $51.95 | $53.60 | $52.26 | 37,480 |
| 2015-10-01 | $52.77 | $52.80 | $52.17 | $52.62 | $51.30 | 20,382 |
| 2015-09-30 | $52.26 | $52.68 | $52.09 | $52.68 | $51.36 | 11,300 |
| 2015-09-29 | $51.82 | $52.23 | $51.44 | $51.71 | $50.42 | 31,938 |
| 2015-09-28 | $52.87 | $52.87 | $51.70 | $51.73 | $50.44 | 121,983 |
| 2015-09-25 | $53.61 | $53.78 | $53.05 | $53.05 | $51.72 | 6,538 |
| 2015-09-24 | $53.35 | $53.56 | $52.90 | $53.44 | $52.10 | 19,891 |
| 2015-09-23 | $54.07 | $54.09 | $53.65 | $53.73 | $52.39 | 14,247 |
| 2015-09-22 | $53.98 | $54.18 | $53.67 | $54.04 | $52.69 | 12,329 |
| 2015-09-21 | $55.02 | $55.18 | $54.49 | $54.79 | $53.42 | 10,743 |
| 2015-09-18 | $54.83 | $55.18 | $54.55 | $54.55 | $53.19 | 14,209 |
| 2015-09-17 | $55.57 | $56.30 | $55.54 | $55.54 | $54.16 | 14,573 |
| 2015-09-16 | $55.21 | $55.68 | $55.21 | $55.68 | $54.29 | 18,344 |
| 2015-09-15 | $54.73 | $55.27 | $54.59 | $55.18 | $53.80 | 17,183 |
| 2015-09-14 | $54.81 | $54.86 | $54.49 | $54.60 | $53.23 | 24,980 |
| 2015-09-11 | $54.40 | $54.75 | $54.26 | $54.75 | $53.38 | 38,087 |
| 2015-09-10 | $54.31 | $54.92 | $54.28 | $54.51 | $53.15 | 11,597 |
| 2015-09-09 | $55.56 | $55.97 | $54.37 | $54.37 | $53.01 | 24,412 |
| 2015-09-08 | $54.60 | $55.17 | $54.59 | $55.17 | $53.79 | 13,654 |
| 2015-09-04 | $54.00 | $54.09 | $53.64 | $54.07 | $52.72 | 13,790 |
| 2015-09-03 | $54.61 | $55.06 | $54.45 | $54.59 | $53.23 | 32,694 |
| 2015-09-02 | $54.28 | $54.38 | $53.62 | $54.37 | $53.01 | 21,061 |
ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS) News Headlines
Recent ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS) News
Similar Companies to ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS) 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 | -- | -- | -- |