PNC Financial Services Group Inc. Wt (PNC-WS) Exchange: NYSE
Data as of Oct. 9, 2025
$45.62 ($0.55) 1.22%
PNC Financial Services Group Inc. Wt - Daily Information
Click for more stock information on PNC Financial Services Group Inc. Wt.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $45.24 |
| Previous Close | $45.62 |
| High | $46.98 |
| Low | $40.94 |
| Adjusted Open | $45.24 |
| Previous Adjusted Close | $45.62 |
| Adjusted High | $46.98 |
| Adjusted Low | $40.94 |
About PNC Financial Services Group Inc. Wt (PNC-WS)
DELISTED - PNC Financial Services Group Inc. Wt
Invest in PNC Financial Services Group Inc. Wt (PNC-WS)
Historical Stock Data for PNC Financial Services Group Inc. Wt (PNC-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-26 | $45.24 | $46.98 | $40.94 | $45.62 | $45.62 | 25,068 |
| 2018-12-24 | $44.12 | $45.67 | $44.09 | $45.07 | $45.07 | 7,002 |
| 2018-12-21 | $46.39 | $49.00 | $45.56 | $45.65 | $45.65 | 120,026 |
| 2018-12-20 | $46.42 | $48.61 | $46.42 | $46.76 | $46.76 | 19,378 |
| 2018-12-19 | $49.72 | $51.27 | $47.23 | $47.39 | $47.39 | 20,361 |
| 2018-12-18 | $51.66 | $53.05 | $49.69 | $50.17 | $50.17 | 19,086 |
| 2018-12-17 | $51.57 | $53.95 | $51.41 | $51.63 | $51.63 | 21,979 |
| 2018-12-14 | $51.64 | $54.70 | $51.64 | $52.07 | $52.07 | 32,509 |
| 2018-12-13 | $56.64 | $56.64 | $52.97 | $53.41 | $53.41 | 11,674 |
| 2018-12-12 | $57.27 | $58.46 | $55.77 | $56.39 | $56.39 | 14,214 |
| 2018-12-11 | $60.02 | $60.02 | $56.64 | $57.05 | $57.05 | 4,732 |
| 2018-12-10 | $58.14 | $58.30 | $56.11 | $58.30 | $58.30 | 3,526 |
| 2018-12-07 | $63.00 | $63.00 | $60.03 | $60.14 | $60.14 | 4,613 |
| 2018-12-06 | $61.03 | $62.50 | $59.57 | $62.50 | $62.50 | 4,882 |
| 2018-12-04 | $68.66 | $68.66 | $62.34 | $63.56 | $63.56 | 7,848 |
| 2018-12-03 | $70.86 | $71.43 | $68.47 | $69.71 | $69.71 | 30,959 |
| 2018-11-30 | $67.10 | $70.30 | $67.10 | $69.33 | $69.33 | 33,591 |
| 2018-11-29 | $67.26 | $67.64 | $66.93 | $67.60 | $67.60 | 43,175 |
| 2018-11-28 | $66.54 | $68.06 | $65.78 | $67.19 | $67.19 | 18,678 |
| 2018-11-27 | $68.27 | $68.78 | $66.87 | $66.87 | $66.87 | 4,335 |
| 2018-11-26 | $67.99 | $69.19 | $67.99 | $68.90 | $68.90 | 13,790 |
| 2018-11-21 | $65.76 | $67.14 | $65.76 | $66.16 | $66.16 | 1,790 |
| 2018-11-20 | $68.00 | $68.06 | $65.78 | $67.08 | $67.08 | 6,675 |
| 2018-11-19 | $68.60 | $69.91 | $67.50 | $68.31 | $68.31 | 118,951 |
| 2018-11-16 | $69.31 | $70.46 | $69.27 | $69.58 | $69.58 | 67,730 |
| 2018-11-15 | $68.43 | $69.89 | $68.43 | $69.74 | $69.74 | 97,696 |
| 2018-11-14 | $68.12 | $70.32 | $66.28 | $68.06 | $68.06 | 21,625 |
| 2018-11-13 | $66.21 | $69.56 | $66.21 | $69.56 | $69.56 | 19,305 |
| 2018-11-12 | $68.11 | $68.11 | $66.45 | $66.50 | $66.50 | 5,987 |
| 2018-11-09 | $68.50 | $68.50 | $68.00 | $68.00 | $68.00 | 2,025 |
| 2018-11-08 | $67.08 | $68.36 | $67.08 | $67.76 | $67.76 | 3,418 |
| 2018-11-07 | $63.65 | $66.50 | $63.63 | $66.50 | $66.50 | 5,023 |
| 2018-11-06 | $64.23 | $65.67 | $64.23 | $65.39 | $65.39 | 3,523 |
| 2018-11-05 | $64.00 | $65.00 | $63.66 | $64.57 | $64.57 | 5,005 |
| 2018-11-02 | $64.97 | $64.97 | $62.07 | $63.30 | $63.30 | 2,447 |
| 2018-11-01 | $61.97 | $64.68 | $61.97 | $64.68 | $64.68 | 12,124 |
| 2018-10-31 | $60.02 | $63.31 | $60.02 | $62.00 | $62.00 | 7,880 |
| 2018-10-30 | $56.30 | $58.02 | $56.30 | $58.02 | $58.02 | 1,550 |
| 2018-10-29 | $54.76 | $57.11 | $54.76 | $56.93 | $56.93 | 4,275 |
| 2018-10-26 | $52.52 | $54.00 | $51.75 | $52.76 | $52.76 | 8,207 |
| 2018-10-25 | $51.66 | $54.00 | $51.07 | $54.00 | $54.00 | 4,060 |
| 2018-10-24 | $53.76 | $53.76 | $51.43 | $51.49 | $51.49 | 4,253 |
| 2018-10-23 | $53.87 | $54.06 | $51.99 | $54.06 | $54.06 | 8,288 |
| 2018-10-22 | $58.20 | $58.20 | $55.20 | $55.76 | $55.76 | 2,235 |
| 2018-10-19 | $58.10 | $59.00 | $56.98 | $59.00 | $59.00 | 1,020 |
| 2018-10-18 | $59.93 | $59.93 | $58.88 | $59.25 | $59.25 | 522 |
| 2018-10-17 | $58.50 | $60.57 | $58.00 | $60.53 | $60.53 | 1,477 |
| 2018-10-16 | $58.13 | $58.13 | $55.00 | $57.92 | $57.92 | 6,078 |
| 2018-10-15 | $56.40 | $58.89 | $56.40 | $57.45 | $57.45 | 3,560 |
| 2018-10-12 | $64.02 | $64.02 | $54.44 | $56.78 | $56.78 | 41,732 |
| 2018-10-11 | $68.00 | $68.58 | $66.00 | $66.00 | $66.00 | 4,848 |
| 2018-10-10 | $73.00 | $73.00 | $70.00 | $70.00 | $70.00 | 3,027 |
| 2018-10-09 | $72.79 | $72.87 | $72.00 | $72.00 | $72.00 | 853 |
| 2018-10-08 | $71.05 | $72.00 | $71.03 | $72.00 | $72.00 | 2,196 |
| 2018-10-05 | $73.00 | $73.00 | $71.25 | $71.44 | $71.44 | 3,788 |
| 2018-10-04 | $70.30 | $73.53 | $70.30 | $72.27 | $72.27 | 2,180 |
| 2018-10-03 | $70.00 | $71.65 | $70.00 | $70.68 | $70.68 | 9,426 |
| 2018-10-02 | $68.68 | $69.17 | $68.68 | $69.11 | $69.11 | 1,400 |
| 2018-10-01 | $69.50 | $70.10 | $68.97 | $68.97 | $68.97 | 2,518 |
| 2018-09-28 | $70.18 | $70.50 | $68.96 | $69.00 | $69.00 | 4,537 |
| 2018-09-27 | $71.12 | $71.43 | $70.18 | $70.18 | $70.18 | 4,496 |
| 2018-09-26 | $73.57 | $73.57 | $71.50 | $71.58 | $71.58 | 2,081 |
| 2018-09-25 | $74.54 | $75.00 | $73.93 | $73.95 | $73.95 | 3,523 |
| 2018-09-24 | $75.47 | $75.49 | $74.42 | $75.49 | $75.49 | 1,235 |
| 2018-09-21 | $77.00 | $77.11 | $76.69 | $76.74 | $76.74 | 3,104 |
| 2018-09-20 | $75.00 | $77.70 | $75.00 | $77.51 | $77.51 | 4,624 |
| 2018-09-19 | $73.53 | $74.96 | $73.53 | $74.60 | $74.60 | 10,410 |
| 2018-09-18 | $72.87 | $73.31 | $72.73 | $72.83 | $72.83 | 3,591 |
| 2018-09-17 | $72.55 | $73.21 | $72.44 | $72.50 | $72.50 | 1,795 |
| 2018-09-14 | $72.64 | $73.87 | $72.64 | $73.45 | $73.45 | 4,355 |
| 2018-09-13 | $74.65 | $74.65 | $73.36 | $73.38 | $73.38 | 1,950 |
| 2018-09-12 | $75.41 | $75.68 | $73.93 | $74.48 | $74.48 | 3,624 |
| 2018-09-11 | $75.89 | $77.76 | $75.89 | $76.15 | $76.15 | 5,346 |
| 2018-09-10 | $76.42 | $76.42 | $75.38 | $75.82 | $75.82 | 1,501 |
| 2018-09-07 | $76.37 | $76.60 | $75.38 | $75.91 | $75.91 | 3,980 |
| 2018-09-06 | $76.87 | $76.87 | $75.97 | $76.00 | $76.00 | 1,864 |
| 2018-09-05 | $77.75 | $77.75 | $76.96 | $76.96 | $76.96 | 2,661 |
| 2018-09-04 | $76.76 | $77.17 | $76.76 | $77.14 | $77.14 | 494 |
| 2018-08-31 | $76.54 | $76.54 | $76.54 | $76.54 | $76.54 | 380 |
| 2018-08-30 | $77.22 | $77.22 | $76.71 | $76.71 | $76.71 | 773 |
| 2018-08-29 | $79.02 | $79.60 | $79.02 | $79.60 | $79.60 | 222 |
| 2018-08-28 | $78.85 | $79.37 | $78.48 | $79.34 | $79.34 | 3,540 |
| 2018-08-27 | $76.50 | $79.20 | $76.50 | $78.58 | $78.58 | 3,450 |
| 2018-08-24 | $76.08 | $76.71 | $75.96 | $75.96 | $75.96 | 1,110 |
| 2018-08-23 | $76.74 | $76.74 | $76.13 | $76.13 | $76.13 | 1,247 |
| 2018-08-22 | $77.61 | $78.21 | $77.33 | $77.43 | $77.43 | 3,893 |
| 2018-08-21 | $76.70 | $79.74 | $76.70 | $78.54 | $78.54 | 14,917 |
| 2018-08-20 | $77.20 | $77.78 | $77.20 | $77.78 | $77.78 | 260 |
| 2018-08-17 | $77.54 | $77.54 | $77.54 | $77.54 | $77.54 | 320 |
| 2018-08-16 | $76.67 | $78.03 | $76.61 | $77.00 | $77.00 | 11,810 |
| 2018-08-15 | $75.25 | $75.75 | $74.90 | $75.48 | $75.48 | 1,050 |
| 2018-08-14 | $75.80 | $76.19 | $75.80 | $76.19 | $76.19 | 691 |
| 2018-08-13 | $76.99 | $77.00 | $75.11 | $75.11 | $75.11 | 3,011 |
| 2018-08-10 | $77.44 | $77.44 | $77.00 | $77.00 | $77.00 | 350 |
| 2018-08-08 | $79.44 | $79.54 | $79.44 | $79.54 | $79.54 | 400 |
| 2018-08-07 | $78.50 | $79.95 | $78.50 | $79.95 | $79.95 | 650 |
| 2018-08-06 | $78.06 | $78.06 | $78.06 | $78.06 | $78.06 | 50 |
| 2018-08-03 | $78.49 | $78.50 | $78.06 | $78.06 | $78.06 | 1,440 |
| 2018-08-02 | $77.61 | $79.00 | $77.61 | $78.19 | $78.19 | 760 |
| 2018-08-01 | $77.65 | $80.00 | $77.65 | $78.75 | $78.75 | 2,595 |
| 2018-07-31 | $78.13 | $78.53 | $77.64 | $77.64 | $77.64 | 1,925 |
| 2018-07-30 | $77.50 | $78.92 | $77.50 | $78.31 | $78.31 | 1,535 |
| 2018-07-27 | $76.98 | $76.98 | $76.98 | $76.98 | $76.98 | 205 |
| 2018-07-26 | $76.75 | $76.77 | $76.62 | $76.77 | $76.77 | 551 |
| 2018-07-25 | $78.00 | $78.00 | $75.66 | $75.69 | $75.69 | 730 |
| 2018-07-24 | $77.07 | $77.07 | $77.07 | $77.07 | $77.07 | 45 |
| 2018-07-23 | $77.00 | $78.38 | $77.00 | $77.07 | $77.07 | 1,176 |
| 2018-07-20 | $75.00 | $75.29 | $74.79 | $75.29 | $75.29 | 2,820 |
| 2018-07-19 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 145 |
| 2018-07-18 | $74.85 | $75.16 | $74.84 | $75.10 | $75.10 | 6,875 |
| 2018-07-17 | $75.00 | $75.34 | $75.00 | $75.06 | $75.06 | 2,217 |
| 2018-07-16 | $72.00 | $74.05 | $72.00 | $73.94 | $73.94 | 4,654 |
| 2018-07-13 | $68.29 | $71.96 | $68.29 | $71.96 | $71.96 | 2,229 |
| 2018-07-12 | $69.55 | $71.17 | $69.55 | $70.49 | $70.49 | 1,852 |
| 2018-07-11 | $70.70 | $70.70 | $70.51 | $70.51 | $70.51 | 600 |
| 2018-07-10 | $72.10 | $72.10 | $70.05 | $70.38 | $70.38 | 1,200 |
| 2018-07-09 | $68.75 | $71.68 | $68.75 | $71.67 | $71.67 | 3,411 |
| 2018-07-06 | $68.70 | $69.25 | $68.70 | $68.80 | $68.80 | 945 |
| 2018-07-05 | $67.75 | $68.57 | $67.75 | $68.29 | $68.29 | 5,777 |
| 2018-07-03 | $69.25 | $69.25 | $67.17 | $67.17 | $67.17 | 875 |
| 2018-07-02 | $68.02 | $68.60 | $68.02 | $68.60 | $68.60 | 400 |
| 2018-06-29 | $69.20 | $70.24 | $68.46 | $68.57 | $68.57 | 1,600 |
| 2018-06-28 | $67.24 | $68.81 | $67.24 | $68.57 | $68.57 | 2,769 |
| 2018-06-27 | $70.81 | $70.81 | $68.00 | $68.48 | $68.48 | 2,940 |
| 2018-06-26 | $70.50 | $71.00 | $69.69 | $70.74 | $70.74 | 2,311 |
| 2018-06-25 | $71.11 | $71.93 | $70.00 | $71.00 | $71.00 | 2,456 |
| 2018-06-22 | $73.97 | $74.27 | $72.03 | $72.03 | $72.03 | 2,585 |
| 2018-06-21 | $73.86 | $74.06 | $73.86 | $74.06 | $74.06 | 265 |
| 2018-06-20 | $75.07 | $76.47 | $74.40 | $74.43 | $74.43 | 2,298 |
| 2018-06-19 | $74.80 | $75.18 | $74.51 | $74.95 | $74.95 | 2,954 |
| 2018-06-18 | $75.50 | $75.67 | $75.18 | $75.43 | $75.43 | 3,197 |
| 2018-06-15 | $73.24 | $76.83 | $73.24 | $76.21 | $76.21 | 1,315 |
| 2018-06-14 | $77.59 | $77.59 | $74.80 | $74.80 | $74.80 | 1,950 |
| 2018-06-13 | $79.39 | $79.66 | $78.59 | $78.59 | $78.59 | 2,250 |
| 2018-06-12 | $81.04 | $81.04 | $81.04 | $81.04 | $81.04 | 231 |
| 2018-06-11 | $81.04 | $81.04 | $81.04 | $81.04 | $81.04 | 1 |
| 2018-06-08 | $81.04 | $81.04 | $81.04 | $81.04 | $81.04 | 105 |
| 2018-06-07 | $80.94 | $82.00 | $80.32 | $80.32 | $80.32 | 769 |
| 2018-06-06 | $79.37 | $80.83 | $79.37 | $80.44 | $80.44 | 2,830 |
| 2018-06-05 | $78.27 | $78.27 | $78.27 | $78.27 | $78.27 | 340 |
| 2018-06-04 | $78.77 | $79.36 | $78.77 | $79.36 | $79.36 | 724 |
| 2018-06-01 | $78.31 | $79.00 | $78.03 | $78.03 | $78.03 | 3,844 |
| 2018-05-31 | $76.31 | $76.31 | $76.00 | $76.00 | $76.00 | 970 |
| 2018-05-30 | $74.43 | $77.49 | $74.43 | $77.02 | $77.02 | 8,818 |
| 2018-05-29 | $78.42 | $78.42 | $73.63 | $74.25 | $74.25 | 3,237 |
| 2018-05-25 | $80.85 | $80.96 | $80.85 | $80.96 | $80.96 | 201 |
| 2018-05-24 | $80.35 | $81.42 | $80.02 | $81.42 | $81.42 | 7,876 |
| 2018-05-23 | $82.90 | $82.90 | $82.36 | $82.50 | $82.50 | 535 |
| 2018-05-22 | $82.74 | $85.03 | $82.74 | $84.22 | $84.22 | 9,297 |
| 2018-05-21 | $83.05 | $83.07 | $82.80 | $82.80 | $82.80 | 2,486 |
| 2018-05-18 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 50 |
| 2018-05-17 | $82.69 | $83.60 | $81.67 | $83.50 | $83.50 | 3,340 |
| 2018-05-16 | $83.22 | $83.22 | $83.19 | $83.19 | $83.19 | 600 |
| 2018-05-15 | $84.99 | $85.00 | $84.97 | $85.00 | $85.00 | 922 |
| 2018-05-14 | $83.79 | $84.12 | $83.79 | $84.12 | $84.12 | 530 |
| 2018-05-11 | $83.58 | $83.90 | $83.56 | $83.90 | $83.90 | 614 |
| 2018-05-10 | $82.07 | $83.79 | $82.01 | $83.68 | $83.68 | 1,250 |
| 2018-05-09 | $82.50 | $83.22 | $82.50 | $83.20 | $83.20 | 843 |
| 2018-05-08 | $80.00 | $80.72 | $80.00 | $80.60 | $80.60 | 4,818 |
| 2018-05-07 | $79.72 | $79.72 | $77.78 | $78.75 | $78.75 | 3,013 |
| 2018-05-04 | $79.74 | $79.74 | $79.70 | $79.70 | $79.70 | 322 |
| 2018-05-03 | $76.00 | $77.41 | $73.72 | $77.41 | $77.41 | 1,320 |
| 2018-05-02 | $78.00 | $78.41 | $76.96 | $76.96 | $76.96 | 10,400 |
| 2018-05-01 | $78.09 | $79.80 | $77.60 | $79.40 | $79.40 | 11,265 |
| 2018-04-30 | $80.27 | $81.02 | $80.06 | $80.06 | $80.06 | 2,365 |
| 2018-04-27 | $79.49 | $80.70 | $79.49 | $80.70 | $80.70 | 1,194 |
| 2018-04-26 | $77.92 | $79.01 | $77.92 | $79.01 | $79.01 | 784 |
| 2018-04-25 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 100 |
| 2018-04-24 | $79.51 | $81.60 | $77.91 | $77.91 | $77.91 | 3,142 |
| 2018-04-23 | $76.89 | $78.45 | $76.89 | $78.40 | $78.40 | 7,010 |
| 2018-04-20 | $77.40 | $77.50 | $76.89 | $76.89 | $76.89 | 883 |
| 2018-04-19 | $75.00 | $77.42 | $75.00 | $77.42 | $77.42 | 4,495 |
| 2018-04-18 | $74.28 | $75.45 | $74.24 | $74.69 | $74.69 | 3,071 |
| 2018-04-17 | $76.89 | $77.01 | $74.00 | $74.00 | $74.00 | 5,526 |
| 2018-04-16 | $78.40 | $78.73 | $77.22 | $78.00 | $78.00 | 5,780 |
| 2018-04-13 | $84.82 | $84.82 | $79.12 | $79.12 | $79.12 | 4,711 |
| 2018-04-12 | $83.89 | $85.15 | $83.25 | $84.92 | $84.92 | 12,190 |
| 2018-04-11 | $82.70 | $83.09 | $81.89 | $81.89 | $81.89 | 1,996 |
| 2018-04-10 | $84.00 | $84.40 | $83.79 | $84.10 | $84.10 | 100,265 |
| 2018-04-09 | $82.00 | $85.00 | $82.00 | $84.00 | $84.00 | 7,450 |
| 2018-04-06 | $85.00 | $85.00 | $79.06 | $80.64 | $80.64 | 4,530 |
| 2018-04-05 | $86.76 | $87.00 | $85.45 | $85.99 | $85.99 | 1,156 |
| 2018-04-04 | $81.42 | $85.10 | $81.32 | $85.10 | $85.10 | 14,561 |
| 2018-04-03 | $80.36 | $83.40 | $80.36 | $83.40 | $83.40 | 4,801 |
| 2018-04-02 | $83.62 | $84.00 | $79.85 | $79.86 | $79.86 | 2,066 |
| 2018-03-29 | $82.56 | $84.02 | $81.99 | $84.02 | $84.02 | 6,320 |
| 2018-03-28 | $82.89 | $82.89 | $80.89 | $82.50 | $82.50 | 2,540 |
| 2018-03-27 | $85.03 | $85.03 | $81.75 | $81.75 | $81.75 | 2,662 |
| 2018-03-26 | $82.58 | $85.85 | $82.58 | $85.85 | $85.85 | 4,775 |
| 2018-03-23 | $86.36 | $86.61 | $80.00 | $80.07 | $80.07 | 6,022 |
| 2018-03-22 | $90.00 | $90.25 | $85.73 | $85.86 | $85.86 | 6,455 |
| 2018-03-21 | $92.05 | $93.60 | $91.87 | $93.60 | $93.60 | 3,149 |
| 2018-03-20 | $93.00 | $93.28 | $92.59 | $93.28 | $93.28 | 3,153 |
| 2018-03-19 | $93.01 | $93.01 | $91.50 | $92.40 | $92.40 | 3,967 |
| 2018-03-16 | $91.45 | $93.38 | $91.45 | $93.38 | $93.38 | 995 |
| 2018-03-15 | $90.00 | $91.05 | $90.00 | $91.05 | $91.05 | 883 |
| 2018-03-14 | $92.51 | $92.51 | $90.51 | $90.66 | $90.66 | 5,799 |
| 2018-03-13 | $94.06 | $94.14 | $92.79 | $92.93 | $92.93 | 6,698 |
| 2018-03-12 | $95.00 | $95.33 | $94.48 | $95.33 | $95.33 | 1,500 |
| 2018-03-09 | $92.81 | $95.31 | $92.81 | $94.91 | $94.91 | 7,912 |
| 2018-03-08 | $91.15 | $92.07 | $90.32 | $92.01 | $92.01 | 4,366 |
| 2018-03-07 | $89.87 | $92.34 | $89.87 | $91.87 | $91.87 | 2,445 |
| 2018-03-06 | $91.74 | $91.89 | $90.42 | $91.86 | $91.86 | 2,685 |
| 2018-03-05 | $88.55 | $92.07 | $88.21 | $91.41 | $91.41 | 4,308 |
| 2018-03-02 | $88.30 | $90.35 | $86.68 | $90.28 | $90.28 | 7,086 |
| 2018-03-01 | $90.60 | $91.21 | $90.00 | $90.36 | $90.36 | 1,728 |
| 2018-02-28 | $95.41 | $95.41 | $90.50 | $90.50 | $90.50 | 1,859 |
| 2018-02-27 | $93.94 | $95.75 | $93.68 | $93.77 | $93.77 | 5,451 |
| 2018-02-26 | $92.81 | $94.52 | $92.81 | $94.52 | $94.52 | 8,015 |
| 2018-02-23 | $91.58 | $92.83 | $90.50 | $92.80 | $92.80 | 31,068 |
| 2018-02-22 | $94.69 | $95.03 | $91.08 | $91.08 | $91.08 | 2,594 |
| 2018-02-21 | $91.85 | $95.77 | $91.81 | $94.43 | $94.43 | 5,202 |
| 2018-02-20 | $91.08 | $93.41 | $91.08 | $91.85 | $91.85 | 9,319 |
| 2018-02-16 | $91.02 | $93.00 | $91.01 | $91.89 | $91.89 | 8,901 |
| 2018-02-15 | $91.73 | $92.87 | $91.73 | $92.45 | $92.45 | 14,727 |
| 2018-02-14 | $85.34 | $91.25 | $85.34 | $91.25 | $91.25 | 14,549 |
| 2018-02-13 | $84.58 | $86.12 | $84.28 | $86.01 | $86.01 | 8,202 |
| 2018-02-12 | $85.15 | $86.32 | $84.46 | $85.11 | $85.11 | 4,137 |
| 2018-02-09 | $83.71 | $85.25 | $80.26 | $84.48 | $84.48 | 12,565 |
| 2018-02-08 | $87.45 | $87.45 | $83.09 | $83.09 | $83.09 | 11,054 |
| 2018-02-07 | $85.55 | $89.50 | $85.55 | $88.14 | $88.14 | 22,592 |
| 2018-02-06 | $79.31 | $86.88 | $79.31 | $86.88 | $86.88 | 17,396 |
| 2018-02-05 | $89.17 | $90.42 | $82.55 | $83.83 | $83.83 | 74,237 |
| 2018-02-02 | $90.70 | $92.12 | $89.19 | $90.62 | $90.62 | 142,659 |
| 2018-02-01 | $91.42 | $92.40 | $91.38 | $92.40 | $92.40 | 1,499 |
| 2018-01-31 | $91.87 | $92.04 | $90.96 | $90.97 | $90.97 | 9,283 |
| 2018-01-30 | $91.78 | $91.78 | $90.25 | $91.29 | $91.29 | 1,794 |
| 2018-01-29 | $91.48 | $92.77 | $91.48 | $92.10 | $92.10 | 6,068 |
| 2018-01-26 | $90.00 | $91.48 | $90.00 | $91.48 | $91.48 | 4,299 |
| 2018-01-25 | $91.00 | $91.45 | $90.99 | $91.00 | $91.00 | 827 |
| 2018-01-24 | $88.71 | $91.00 | $88.71 | $91.00 | $91.00 | 1,346 |
| 2018-01-23 | $88.21 | $89.13 | $88.21 | $88.61 | $88.61 | 2,283 |
| 2018-01-22 | $87.31 | $88.65 | $87.31 | $88.57 | $88.57 | 37,622 |
| 2018-01-19 | $86.65 | $89.25 | $86.65 | $88.25 | $88.25 | 3,202 |
| 2018-01-18 | $87.59 | $87.59 | $86.70 | $87.15 | $87.15 | 8,673 |
| 2018-01-17 | $85.91 | $87.81 | $85.28 | $87.81 | $87.81 | 3,966 |
| 2018-01-12 | $85.79 | $87.09 | $84.02 | $84.67 | $84.67 | 3,688 |
| 2018-01-11 | $82.14 | $84.90 | $82.14 | $84.90 | $84.90 | 12,666 |
| 2018-01-10 | $80.91 | $83.47 | $80.91 | $82.35 | $82.35 | 10,056 |
| 2018-01-09 | $79.50 | $81.28 | $79.50 | $80.68 | $80.68 | 4,634 |
| 2018-01-08 | $77.32 | $78.27 | $77.32 | $77.88 | $77.88 | 1,402 |
| 2018-01-05 | $78.00 | $78.00 | $76.68 | $77.55 | $77.55 | 923 |
| 2018-01-04 | $79.50 | $79.71 | $77.32 | $77.50 | $77.50 | 13,442 |
| 2018-01-03 | $77.83 | $77.83 | $77.52 | $77.52 | $77.52 | 1,470 |
| 2018-01-02 | $78.05 | $78.05 | $78.05 | $78.05 | $78.05 | 472 |
| 2017-12-29 | $78.22 | $78.22 | $77.72 | $77.72 | $77.72 | 4,016 |
| 2017-12-28 | $78.21 | $78.57 | $77.90 | $78.21 | $78.21 | 46,294 |
| 2017-12-27 | $77.72 | $78.20 | $77.19 | $77.67 | $77.67 | 29,601 |
| 2017-12-26 | $79.20 | $79.37 | $77.36 | $77.72 | $77.72 | 38,133 |
| 2017-12-22 | $79.00 | $79.60 | $78.24 | $78.99 | $78.99 | 51,888 |
| 2017-12-21 | $79.33 | $79.68 | $78.62 | $79.68 | $79.68 | 4,670 |
| 2017-12-20 | $79.50 | $79.50 | $79.08 | $79.15 | $79.15 | 950 |
| 2017-12-19 | $79.08 | $79.19 | $79.08 | $79.14 | $79.14 | 716 |
| 2017-12-18 | $79.70 | $79.83 | $79.70 | $79.70 | $79.70 | 2,774 |
| 2017-12-15 | $77.16 | $78.65 | $77.01 | $78.01 | $78.01 | 3,603 |
| 2017-12-14 | $77.45 | $77.45 | $76.00 | $76.00 | $76.00 | 1,364 |
| 2017-12-13 | $78.25 | $78.73 | $77.08 | $77.08 | $77.08 | 4,905 |
| 2017-12-12 | $76.26 | $78.20 | $76.26 | $78.20 | $78.20 | 3,145 |
| 2017-12-11 | $75.88 | $77.36 | $75.88 | $76.20 | $76.20 | 7,425 |
| 2017-12-08 | $76.60 | $76.60 | $76.21 | $76.38 | $76.38 | 140,725 |
| 2017-12-07 | $75.49 | $76.19 | $75.30 | $76.11 | $76.11 | 14,475 |
| 2017-12-06 | $74.41 | $76.77 | $74.16 | $76.77 | $76.77 | 1,650 |
| 2017-12-05 | $76.35 | $77.60 | $75.08 | $75.08 | $75.08 | 2,014 |
| 2017-12-04 | $73.69 | $78.34 | $73.69 | $77.00 | $77.00 | 4,691 |
| 2017-12-01 | $73.16 | $74.38 | $71.07 | $74.38 | $74.38 | 1,238 |
| 2017-11-30 | $73.20 | $75.59 | $73.00 | $73.27 | $73.27 | 8,118 |
| 2017-11-29 | $69.98 | $72.89 | $69.98 | $72.89 | $72.89 | 7,358 |
| 2017-11-28 | $66.00 | $67.98 | $65.93 | $67.98 | $67.98 | 3,811 |
| 2017-11-27 | $65.88 | $65.88 | $65.88 | $65.88 | $65.88 | 118 |
| 2017-11-24 | $63.96 | $65.88 | $63.96 | $65.88 | $65.88 | 560 |
| 2017-11-22 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 218 |
| 2017-11-21 | $66.20 | $66.40 | $65.96 | $65.96 | $65.96 | 1,144 |
| 2017-11-20 | $65.90 | $66.66 | $62.65 | $66.15 | $66.15 | 20,509 |
| 2017-11-17 | $64.32 | $66.08 | $64.32 | $65.89 | $65.89 | 4,410 |
| 2017-11-16 | $65.86 | $66.36 | $65.86 | $66.36 | $66.36 | 1,030 |
| 2017-11-15 | $66.08 | $66.70 | $66.08 | $66.35 | $66.35 | 3,610 |
| 2017-11-14 | $65.11 | $65.13 | $64.56 | $65.13 | $65.13 | 1,191 |
| 2017-11-13 | $65.70 | $66.11 | $65.50 | $65.50 | $65.50 | 2,570 |
| 2017-11-10 | $65.17 | $66.38 | $65.17 | $65.63 | $65.63 | 8,423 |
| 2017-11-09 | $65.03 | $66.62 | $65.03 | $65.64 | $65.64 | 7,663 |
| 2017-11-08 | $66.70 | $67.00 | $66.70 | $67.00 | $67.00 | 516 |
| 2017-11-07 | $71.80 | $71.80 | $67.73 | $67.73 | $67.73 | 3,833 |
| 2017-11-06 | $71.81 | $71.81 | $71.67 | $71.67 | $71.67 | 1,799 |
| 2017-11-03 | $71.00 | $71.94 | $71.00 | $71.94 | $71.94 | 884 |
| 2017-11-02 | $71.06 | $71.66 | $69.91 | $70.62 | $70.62 | 3,893 |
| 2017-11-01 | $71.70 | $71.70 | $70.06 | $70.08 | $70.08 | 834 |
| 2017-10-31 | $70.73 | $71.00 | $70.73 | $70.83 | $70.83 | 9,685 |
| 2017-10-30 | $70.69 | $70.99 | $70.49 | $70.99 | $70.99 | 745 |
| 2017-10-27 | $71.08 | $71.47 | $71.08 | $71.47 | $71.47 | 443 |
| 2017-10-26 | $71.00 | $71.77 | $71.00 | $71.60 | $71.60 | 8,358 |
| 2017-10-25 | $71.35 | $71.49 | $70.50 | $71.00 | $71.00 | 2,476 |
| 2017-10-24 | $71.50 | $71.55 | $71.22 | $71.48 | $71.48 | 7,842 |
| 2017-10-23 | $70.79 | $70.91 | $69.77 | $69.77 | $69.77 | 2,548 |
| 2017-10-20 | $70.00 | $71.00 | $69.95 | $70.29 | $70.29 | 16,925 |
| 2017-10-19 | $66.54 | $68.80 | $66.54 | $68.17 | $68.17 | 2,730 |
| 2017-10-18 | $67.46 | $68.80 | $67.46 | $68.80 | $68.80 | 2,708 |
| 2017-10-17 | $68.00 | $68.00 | $67.52 | $67.52 | $67.52 | 500 |
| 2017-10-16 | $66.55 | $67.90 | $66.55 | $67.83 | $67.83 | 3,666 |
| 2017-10-13 | $68.00 | $68.00 | $65.82 | $66.38 | $66.38 | 20,026 |
| 2017-10-12 | $69.18 | $69.18 | $67.65 | $67.65 | $67.65 | 5,468 |
| 2017-10-11 | $68.49 | $69.03 | $68.45 | $68.68 | $68.68 | 9,046 |
| 2017-10-10 | $68.86 | $69.18 | $68.48 | $69.10 | $69.10 | 4,574 |
| 2017-10-09 | $67.51 | $68.69 | $67.51 | $68.14 | $68.14 | 2,917 |
| 2017-10-06 | $70.05 | $70.05 | $67.41 | $68.37 | $68.37 | 7,166 |
| 2017-10-05 | $66.41 | $68.59 | $65.87 | $68.59 | $68.59 | 14,890 |
| 2017-10-04 | $66.52 | $67.64 | $66.44 | $67.47 | $67.47 | 24,750 |
| 2017-10-03 | $67.41 | $68.11 | $66.68 | $66.83 | $66.83 | 27,275 |
| 2017-10-02 | $67.45 | $68.30 | $67.01 | $67.90 | $67.90 | 17,991 |
| 2017-09-29 | $67.11 | $68.32 | $67.11 | $67.36 | $67.36 | 6,880 |
| 2017-09-28 | $67.16 | $67.45 | $65.99 | $67.05 | $67.05 | 14,145 |
| 2017-09-27 | $66.80 | $68.06 | $66.03 | $67.10 | $67.10 | 10,350 |
| 2017-09-26 | $65.00 | $66.01 | $65.00 | $65.32 | $65.32 | 8,342 |
| 2017-09-25 | $66.27 | $66.72 | $65.56 | $66.07 | $66.07 | 8,381 |
| 2017-09-22 | $65.54 | $66.27 | $65.07 | $66.22 | $66.22 | 7,040 |
| 2017-09-21 | $65.83 | $66.78 | $65.82 | $65.97 | $65.97 | 5,610 |
| 2017-09-20 | $64.75 | $66.25 | $64.74 | $65.83 | $65.83 | 7,698 |
| 2017-09-19 | $61.93 | $64.19 | $61.93 | $64.01 | $64.01 | 4,657 |
| 2017-09-18 | $61.35 | $62.71 | $61.35 | $62.40 | $62.40 | 9,477 |
| 2017-09-15 | $59.57 | $60.88 | $59.32 | $60.87 | $60.87 | 5,356 |
| 2017-09-14 | $59.94 | $60.51 | $59.94 | $60.12 | $60.12 | 3,056 |
| 2017-09-13 | $58.76 | $60.00 | $58.70 | $60.00 | $60.00 | 13,739 |
| 2017-09-12 | $57.46 | $59.40 | $57.45 | $59.10 | $59.10 | 3,029 |
| 2017-09-11 | $55.33 | $56.56 | $55.33 | $56.46 | $56.46 | 9,328 |
| 2017-09-08 | $52.93 | $54.66 | $52.93 | $54.24 | $54.24 | 7,528 |
| 2017-09-07 | $55.49 | $55.49 | $52.70 | $53.47 | $53.47 | 23,583 |
| 2017-09-06 | $56.40 | $57.49 | $56.40 | $56.81 | $56.81 | 2,431 |
| 2017-09-05 | $57.87 | $58.19 | $56.16 | $56.42 | $56.42 | 27,814 |
| 2017-09-01 | $59.60 | $59.67 | $59.34 | $59.34 | $59.34 | 2,870 |
| 2017-08-31 | $58.72 | $58.72 | $57.69 | $58.08 | $58.08 | 5,504 |
| 2017-08-30 | $59.49 | $59.49 | $58.48 | $58.48 | $58.48 | 2,306 |
| 2017-08-29 | $58.60 | $59.51 | $58.50 | $58.99 | $58.99 | 3,067 |
| 2017-08-28 | $60.83 | $60.83 | $60.19 | $60.30 | $60.30 | 2,630 |
| 2017-08-25 | $61.55 | $61.55 | $60.43 | $60.73 | $60.73 | 4,000 |
| 2017-08-24 | $60.44 | $60.50 | $60.20 | $60.46 | $60.46 | 3,646 |
| 2017-08-23 | $60.00 | $60.39 | $59.93 | $60.24 | $60.24 | 2,190 |
| 2017-08-22 | $59.80 | $60.45 | $59.80 | $60.08 | $60.08 | 2,467 |
| 2017-08-21 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 190 |
| 2017-08-18 | $58.54 | $60.80 | $58.54 | $60.80 | $60.80 | 1,459 |
| 2017-08-17 | $62.36 | $62.40 | $59.83 | $59.83 | $59.83 | 10,320 |
| 2017-08-16 | $63.60 | $63.60 | $62.63 | $62.63 | $62.63 | 6,529 |
| 2017-08-15 | $64.00 | $64.00 | $63.33 | $63.36 | $63.36 | 3,540 |
| 2017-08-14 | $61.01 | $63.98 | $61.01 | $63.61 | $63.61 | 3,527 |
| 2017-08-11 | $61.57 | $62.37 | $60.54 | $60.90 | $60.90 | 3,294 |
| 2017-08-10 | $63.90 | $63.90 | $61.50 | $61.67 | $61.67 | 7,935 |
| 2017-08-09 | $66.00 | $66.00 | $63.83 | $64.39 | $64.39 | 3,489 |
| 2017-08-08 | $63.49 | $65.86 | $63.49 | $65.60 | $65.60 | 3,468 |
| 2017-08-07 | $64.23 | $64.48 | $63.33 | $63.42 | $63.42 | 2,686 |
| 2017-08-04 | $63.67 | $65.34 | $63.67 | $64.73 | $64.73 | 6,066 |
| 2017-08-03 | $63.21 | $63.60 | $63.00 | $63.22 | $63.22 | 15,905 |
| 2017-08-02 | $63.00 | $63.32 | $62.93 | $63.21 | $63.21 | 1,610 |
| 2017-08-01 | $62.09 | $63.00 | $62.09 | $63.00 | $63.00 | 4,158 |
| 2017-07-31 | $60.92 | $62.02 | $60.63 | $61.59 | $61.59 | 46,696 |
| 2017-07-28 | $60.26 | $60.50 | $59.95 | $60.48 | $60.48 | 1,546 |
| 2017-07-27 | $60.56 | $60.99 | $59.73 | $59.99 | $59.99 | 7,199 |
| 2017-07-26 | $61.80 | $61.80 | $60.00 | $60.00 | $60.00 | 681 |
| 2017-07-25 | $62.00 | $62.80 | $61.84 | $62.28 | $62.28 | 4,912 |
| 2017-07-24 | $59.96 | $60.20 | $59.87 | $60.03 | $60.03 | 2,619 |
| 2017-07-21 | $61.00 | $61.00 | $59.00 | $59.00 | $59.00 | 3,400 |
| 2017-07-20 | $59.20 | $59.75 | $59.10 | $59.41 | $59.41 | 2,675 |
| 2017-07-19 | $59.40 | $59.40 | $58.76 | $58.76 | $58.76 | 1,388 |
| 2017-07-18 | $59.69 | $59.69 | $58.50 | $58.50 | $58.50 | 1,378 |
| 2017-07-17 | $59.46 | $61.00 | $59.46 | $60.36 | $60.36 | 6,137 |
| 2017-07-14 | $58.46 | $60.44 | $58.40 | $60.36 | $60.36 | 3,611 |
| 2017-07-13 | $60.00 | $60.93 | $60.00 | $60.43 | $60.43 | 3,371 |
| 2017-07-12 | $59.80 | $60.00 | $59.24 | $59.86 | $59.86 | 3,811 |
| 2017-07-11 | $58.70 | $60.16 | $58.70 | $60.00 | $60.00 | 1,051 |
| 2017-07-10 | $59.00 | $60.20 | $59.00 | $59.44 | $59.44 | 1,469 |
| 2017-07-07 | $60.48 | $60.48 | $58.03 | $59.34 | $59.34 | 5,371 |
| 2017-07-06 | $58.90 | $60.50 | $58.60 | $58.60 | $58.60 | 9,101 |
| 2017-07-05 | $58.64 | $58.91 | $57.71 | $58.91 | $58.91 | 4,591 |
| 2017-07-03 | $59.00 | $59.00 | $58.37 | $58.64 | $58.64 | 855 |
| 2017-06-30 | $58.34 | $58.49 | $57.40 | $57.63 | $57.63 | 22,141 |
| 2017-06-29 | $58.15 | $60.51 | $57.42 | $58.44 | $58.44 | 23,332 |
| 2017-06-28 | $55.97 | $56.40 | $55.43 | $56.23 | $56.23 | 12,991 |
| 2017-06-27 | $54.00 | $55.42 | $53.83 | $53.97 | $53.97 | 11,514 |
| 2017-06-26 | $52.28 | $53.48 | $52.28 | $53.26 | $53.26 | 62,179 |
| 2017-06-23 | $53.69 | $53.69 | $52.00 | $52.00 | $52.00 | 6,821 |
| 2017-06-22 | $54.22 | $54.22 | $53.03 | $53.60 | $53.60 | 6,709 |
| 2017-06-21 | $55.00 | $55.00 | $54.71 | $54.71 | $54.71 | 4,221 |
| 2017-06-20 | $56.15 | $56.30 | $55.73 | $55.73 | $55.73 | 1,716 |
| 2017-06-19 | $55.74 | $56.95 | $55.74 | $56.55 | $56.55 | 7,378 |
| 2017-06-16 | $55.48 | $55.48 | $55.02 | $55.12 | $55.12 | 3,909 |
| 2017-06-15 | $55.53 | $56.95 | $55.25 | $55.95 | $55.95 | 3,845 |
| 2017-06-14 | $55.69 | $56.09 | $54.31 | $55.72 | $55.72 | 6,558 |
| 2017-06-13 | $55.40 | $56.73 | $55.40 | $56.61 | $56.61 | 5,911 |
| 2017-06-12 | $56.50 | $56.50 | $54.05 | $55.44 | $55.44 | 5,960 |
| 2017-06-09 | $53.75 | $56.33 | $53.75 | $55.30 | $55.30 | 21,204 |
| 2017-06-08 | $51.97 | $54.70 | $51.97 | $53.93 | $53.93 | 4,694 |
| 2017-06-07 | $51.97 | $52.64 | $51.97 | $52.64 | $52.64 | 7,459 |
| 2017-06-06 | $50.04 | $51.14 | $50.04 | $51.09 | $51.09 | 16,017 |
| 2017-06-05 | $51.50 | $52.83 | $51.50 | $51.59 | $51.59 | 6,780 |
| 2017-06-02 | $51.33 | $52.32 | $51.16 | $52.25 | $52.25 | 6,230 |
| 2017-06-01 | $52.07 | $52.72 | $50.50 | $52.72 | $52.72 | 10,846 |
| 2017-05-31 | $49.95 | $51.92 | $49.95 | $51.92 | $51.92 | 7,094 |
| 2017-05-30 | $53.30 | $53.30 | $50.98 | $51.50 | $51.50 | 8,411 |
| 2017-05-26 | $54.00 | $54.50 | $54.00 | $54.25 | $54.25 | 4,320 |
| 2017-05-25 | $53.50 | $54.51 | $53.50 | $54.17 | $54.17 | 16,314 |
| 2017-05-24 | $53.89 | $53.89 | $53.43 | $53.68 | $53.68 | 7,153 |
| 2017-05-23 | $52.40 | $54.28 | $52.15 | $54.20 | $54.20 | 5,621 |
| 2017-05-22 | $51.76 | $52.24 | $51.10 | $52.12 | $52.12 | 3,112 |
| 2017-05-19 | $51.59 | $52.44 | $51.39 | $51.39 | $51.39 | 3,000 |
| 2017-05-18 | $49.77 | $50.34 | $48.75 | $50.34 | $50.34 | 7,559 |
| 2017-05-17 | $53.33 | $53.33 | $49.85 | $49.95 | $49.95 | 8,622 |
| 2017-05-16 | $54.69 | $55.33 | $54.69 | $55.33 | $55.33 | 4,185 |
| 2017-05-15 | $53.35 | $55.17 | $53.35 | $55.17 | $55.17 | 2,174 |
| 2017-05-12 | $54.60 | $54.60 | $52.47 | $53.25 | $53.25 | 1,530,400 |
| 2017-05-11 | $53.21 | $53.65 | $53.21 | $53.65 | $53.65 | 1,563,800 |
| 2017-05-10 | $54.76 | $55.14 | $54.76 | $55.10 | $55.10 | 1,294,300 |
| 2017-05-09 | $56.82 | $56.82 | $54.29 | $54.29 | $54.29 | 2,220,800 |
| 2017-05-08 | $56.20 | $56.57 | $56.20 | $56.31 | $56.31 | 4,159,000 |
| 2017-05-05 | $55.69 | $55.81 | $55.59 | $55.81 | $55.81 | 1,673,100 |
| 2017-05-04 | $55.93 | $56.55 | $55.87 | $56.26 | $56.26 | 2,074,100 |
| 2017-05-03 | $53.10 | $55.18 | $53.10 | $55.16 | $55.16 | 1,658,400 |
| 2017-05-02 | $54.00 | $54.05 | $52.86 | $53.08 | $53.08 | 1,597,300 |
| 2017-05-01 | $52.71 | $54.56 | $52.71 | $53.96 | $53.96 | 1,857,400 |
| 2017-04-28 | $52.10 | $53.40 | $52.10 | $52.75 | $52.75 | 1,857,500 |
| 2017-04-27 | $54.90 | $54.90 | $53.00 | $53.78 | $53.78 | 1,549,700 |
| 2017-04-26 | $54.43 | $55.55 | $54.43 | $55.06 | $55.06 | 2,025,000 |
| 2017-04-25 | $55.27 | $55.32 | $54.24 | $54.24 | $54.24 | 2,947,600 |
| 2017-04-24 | $53.22 | $54.66 | $53.08 | $53.66 | $53.66 | 2,700,600 |
| 2017-04-21 | $51.84 | $51.84 | $51.01 | $51.51 | $51.51 | 1,958,200 |
| 2017-04-20 | $50.00 | $51.87 | $50.00 | $51.87 | $51.87 | 2,053,600 |
| 2017-04-19 | $51.75 | $51.75 | $49.03 | $49.46 | $49.46 | 2,274,100 |
| 2017-04-18 | $50.91 | $50.91 | $49.70 | $49.87 | $49.87 | 2,915,200 |
| 2017-04-17 | $49.24 | $51.27 | $49.03 | $51.27 | $51.27 | 3,231,700 |
| 2017-04-13 | $51.00 | $52.33 | $49.13 | $50.09 | $50.09 | 5,097,400 |
| 2017-04-12 | $50.56 | $50.57 | $49.24 | $49.24 | $49.24 | 3,036,200 |
| 2017-04-11 | $50.27 | $50.57 | $49.00 | $50.57 | $50.57 | 3,339,500 |
| 2017-04-10 | $52.09 | $52.10 | $50.69 | $50.77 | $50.77 | 2,084,300 |
| 2017-04-07 | $51.26 | $52.03 | $50.79 | $51.68 | $51.68 | 1,921,000 |
| 2017-04-06 | $50.65 | $52.05 | $50.50 | $51.80 | $51.80 | 2,071,700 |
| 2017-04-05 | $52.15 | $53.51 | $51.00 | $51.00 | $51.00 | 1,872,800 |
| 2017-04-04 | $52.03 | $52.07 | $51.61 | $51.85 | $51.85 | 1,871,700 |
| 2017-04-03 | $53.11 | $53.34 | $51.09 | $52.52 | $52.52 | 2,124,200 |
| 2017-03-31 | $53.37 | $53.91 | $52.85 | $52.85 | $52.85 | 2,189,200 |
| 2017-03-30 | $51.67 | $54.60 | $51.67 | $54.60 | $54.60 | 2,091,300 |
| 2017-03-29 | $52.84 | $52.84 | $52.16 | $52.27 | $52.27 | 1,758,600 |
| 2017-03-28 | $50.90 | $53.44 | $50.90 | $52.91 | $52.91 | 2,657,600 |
| 2017-03-27 | $49.70 | $51.05 | $47.86 | $50.89 | $50.89 | 3,440,300 |
| 2017-03-24 | $52.00 | $53.05 | $51.83 | $52.25 | $52.25 | 2,425,900 |
| 2017-03-23 | $51.00 | $53.77 | $51.00 | $52.00 | $52.00 | 4,002,600 |
| 2017-03-22 | $50.17 | $51.85 | $49.46 | $51.61 | $51.61 | 4,424,000 |
| 2017-03-21 | $56.55 | $56.85 | $51.64 | $51.64 | $51.64 | 6,317,000 |
| 2017-03-20 | $56.81 | $57.70 | $56.43 | $56.58 | $56.58 | 2,576,000 |
| 2017-03-17 | $58.80 | $58.80 | $57.91 | $58.00 | $58.00 | 5,739,000 |
| 2017-03-16 | $58.42 | $58.60 | $57.78 | $58.29 | $58.29 | 2,413,600 |
| 2017-03-15 | $59.17 | $59.30 | $57.34 | $57.92 | $57.92 | 2,106,600 |
| 2017-03-14 | $58.17 | $58.94 | $57.50 | $58.94 | $58.94 | 1,660,600 |
| 2017-03-13 | $58.86 | $59.39 | $58.69 | $58.95 | $58.95 | 1,815,100 |
| 2017-03-10 | $60.63 | $60.63 | $58.21 | $59.08 | $59.08 | 3,731,100 |
| 2017-03-09 | $60.89 | $61.66 | $60.24 | $60.37 | $60.37 | 3,435,700 |
| 2017-03-08 | $61.65 | $61.80 | $60.24 | $60.30 | $60.30 | 2,258,500 |
| 2017-03-07 | $58.80 | $60.70 | $58.80 | $60.10 | $60.10 | 1,764,800 |
| 2017-03-06 | $62.49 | $62.49 | $58.88 | $60.28 | $60.28 | 2,289,900 |
| 2017-03-03 | $60.94 | $60.94 | $59.79 | $60.62 | $60.62 | 2,493,200 |
| 2017-03-02 | $64.00 | $64.00 | $60.14 | $60.20 | $60.20 | 2,092,400 |
| 2017-03-01 | $61.03 | $64.30 | $61.03 | $63.37 | $63.37 | 3,367,200 |
| 2017-02-28 | $60.79 | $60.79 | $59.55 | $59.91 | $59.91 | 2,343,300 |
| 2017-02-27 | $59.33 | $61.13 | $59.33 | $60.82 | $60.82 | 1,895,300 |
| 2017-02-24 | $59.95 | $59.95 | $58.90 | $59.34 | $59.34 | 2,586,300 |
| 2017-02-23 | $61.05 | $61.05 | $59.92 | $60.73 | $60.73 | 1,221,200 |
| 2017-02-22 | $60.17 | $61.15 | $59.94 | $60.56 | $60.56 | 1,541,700 |
| 2017-02-21 | $60.20 | $60.40 | $59.49 | $60.37 | $60.37 | 1,748,600 |
| 2017-02-17 | $58.63 | $59.51 | $58.37 | $59.49 | $59.49 | 1,734,000 |
| 2017-02-16 | $60.01 | $60.17 | $58.88 | $59.65 | $59.65 | 1,930,800 |
| 2017-02-15 | $58.37 | $60.53 | $58.37 | $60.41 | $60.41 | 2,589,500 |
| 2017-02-14 | $57.00 | $58.93 | $56.87 | $58.83 | $58.83 | 2,420,200 |
| 2017-02-13 | $56.75 | $57.85 | $56.75 | $57.27 | $57.27 | 1,929,500 |
| 2017-02-10 | $56.00 | $56.00 | $55.60 | $55.92 | $55.92 | 2,099,000 |
| 2017-02-09 | $56.00 | $56.00 | $54.32 | $55.28 | $55.28 | 2,076,700 |
| 2017-02-08 | $53.65 | $54.75 | $53.56 | $54.33 | $54.33 | 2,892,400 |
| 2017-02-07 | $55.09 | $55.41 | $54.09 | $54.20 | $54.20 | 2,680,900 |
| 2017-02-06 | $53.15 | $55.45 | $53.15 | $55.08 | $55.08 | 1,563,900 |
| 2017-02-03 | $53.75 | $55.20 | $53.75 | $55.05 | $55.05 | 1,955,200 |
| 2017-02-02 | $53.77 | $53.77 | $52.09 | $52.89 | $52.89 | 2,090,800 |
| 2017-02-01 | $55.00 | $55.00 | $53.89 | $53.91 | $53.91 | 2,673,200 |
| 2017-01-31 | $53.50 | $53.50 | $52.49 | $53.13 | $53.13 | 2,620,200 |
| 2017-01-30 | $53.34 | $53.39 | $52.65 | $53.00 | $53.00 | 1,995,400 |
| 2017-01-27 | $54.30 | $54.53 | $54.00 | $54.20 | $54.20 | 1,609,000 |
| 2017-01-26 | $54.09 | $54.70 | $53.80 | $54.25 | $54.25 | 1,947,000 |
| 2017-01-25 | $52.51 | $54.00 | $52.51 | $53.96 | $53.96 | 2,572,900 |
| 2017-01-24 | $50.28 | $52.48 | $50.28 | $52.28 | $52.28 | 2,566,000 |
| 2017-01-23 | $50.50 | $50.51 | $50.03 | $50.11 | $50.11 | 2,485,800 |
| 2017-01-20 | $49.47 | $50.48 | $49.46 | $50.25 | $50.25 | 2,876,800 |
| 2017-01-19 | $50.29 | $50.29 | $48.35 | $48.75 | $48.75 | 2,589,900 |
| 2017-01-18 | $47.41 | $49.42 | $47.41 | $49.42 | $49.42 | 3,086,200 |
| 2017-01-17 | $51.24 | $51.24 | $46.80 | $47.00 | $47.00 | 4,301,500 |
| 2017-01-13 | $52.18 | $54.07 | $50.58 | $51.68 | $51.68 | 4,034,700 |
| 2017-01-12 | $52.81 | $52.81 | $49.90 | $51.32 | $51.32 | 3,970,800 |
| 2017-01-11 | $50.60 | $53.27 | $50.60 | $53.27 | $53.27 | 4,408,600 |
| 2017-01-10 | $50.27 | $51.42 | $50.20 | $51.30 | $51.30 | 2,914,400 |
| 2017-01-09 | $51.18 | $51.18 | $49.73 | $50.77 | $50.77 | 3,294,300 |
| 2017-01-06 | $51.90 | $52.36 | $50.60 | $51.80 | $51.80 | 3,003,900 |
| 2017-01-05 | $51.23 | $51.66 | $49.39 | $50.11 | $50.11 | 2,405,000 |
| 2017-01-04 | $51.00 | $51.92 | $50.48 | $51.71 | $51.71 | 2,279,700 |
| 2017-01-03 | $50.26 | $52.00 | $49.71 | $50.66 | $50.66 | 2,989,100 |
| 2016-12-30 | $48.09 | $49.76 | $48.09 | $49.32 | $49.32 | 1,624,900 |
| 2016-12-29 | $49.80 | $49.91 | $48.07 | $48.73 | $48.73 | 1,542,300 |
| 2016-12-28 | $51.10 | $51.10 | $49.72 | $49.82 | $49.82 | 1,184,300 |
| 2016-12-27 | $50.92 | $51.10 | $50.67 | $51.10 | $51.10 | 1,076,500 |
| 2016-12-23 | $50.20 | $50.66 | $49.95 | $50.58 | $50.58 | 912,700 |
| 2016-12-22 | $51.00 | $51.00 | $49.95 | $50.14 | $50.14 | 1,457,600 |
| 2016-12-21 | $50.53 | $50.63 | $50.24 | $50.35 | $50.35 | 1,282,000 |
| 2016-12-20 | $49.50 | $50.99 | $49.50 | $50.83 | $50.83 | 1,998,900 |
| 2016-12-19 | $47.04 | $48.90 | $47.04 | $48.41 | $48.41 | 3,657,800 |
| 2016-12-16 | $48.55 | $48.78 | $47.45 | $47.49 | $47.49 | 3,318,300 |
| 2016-12-15 | $47.62 | $48.84 | $47.56 | $48.24 | $48.24 | 2,801,800 |
| 2016-12-14 | $46.95 | $48.25 | $45.47 | $46.77 | $46.77 | 5,157,900 |
| 2016-12-13 | $46.89 | $47.89 | $46.48 | $47.50 | $47.50 | 3,153,900 |
| 2016-12-12 | $47.43 | $47.93 | $46.72 | $46.72 | $46.72 | 3,342,800 |
| 2016-12-09 | $47.88 | $47.88 | $46.42 | $47.43 | $47.43 | 2,565,800 |
| 2016-12-08 | $45.40 | $48.31 | $45.40 | $47.41 | $47.41 | 3,083,400 |
| 2016-12-07 | $44.08 | $45.37 | $43.90 | $45.28 | $45.28 | 4,257,700 |
| 2016-12-06 | $45.00 | $45.00 | $43.80 | $44.29 | $44.29 | 4,162,800 |
| 2016-12-05 | $43.87 | $44.91 | $43.78 | $44.06 | $44.06 | 3,607,500 |
| 2016-12-02 | $45.10 | $45.10 | $43.48 | $43.79 | $43.79 | 2,449,400 |
| 2016-12-01 | $43.31 | $45.31 | $43.31 | $45.25 | $45.25 | 5,430,000 |
| 2016-11-30 | $42.69 | $43.81 | $42.69 | $43.30 | $43.30 | 5,570,200 |
| 2016-11-29 | $42.54 | $43.00 | $41.98 | $41.98 | $41.98 | 3,943,800 |
| 2016-11-28 | $44.10 | $44.10 | $42.31 | $42.43 | $42.43 | 2,183,300 |
| 2016-11-25 | $43.93 | $44.64 | $43.83 | $44.59 | $44.59 | 1,047,900 |
| 2016-11-23 | $44.15 | $44.15 | $43.25 | $43.84 | $43.84 | 3,708,300 |
| 2016-11-22 | $43.72 | $43.97 | $42.90 | $43.55 | $43.55 | 2,878,900 |
| 2016-11-21 | $43.70 | $43.75 | $43.14 | $43.40 | $43.40 | 2,270,600 |
| 2016-11-18 | $44.15 | $44.15 | $43.05 | $43.93 | $43.93 | 5,245,800 |
| 2016-11-17 | $40.72 | $43.41 | $40.72 | $43.35 | $43.35 | 4,154,600 |
| 2016-11-16 | $40.14 | $40.78 | $39.83 | $40.53 | $40.53 | 3,355,200 |
| 2016-11-15 | $40.00 | $41.35 | $38.32 | $41.35 | $41.35 | 3,821,100 |
| 2016-11-14 | $39.25 | $41.72 | $38.67 | $40.73 | $40.73 | 6,834,000 |
| 2016-11-11 | $38.23 | $38.85 | $37.54 | $38.55 | $38.55 | 4,186,800 |
| 2016-11-10 | $35.58 | $38.93 | $35.58 | $38.66 | $38.66 | 6,897,500 |
| 2016-11-09 | $30.00 | $34.22 | $30.00 | $33.98 | $33.98 | 5,235,200 |
| 2016-11-08 | $28.25 | $29.70 | $28.25 | $29.31 | $29.31 | 2,492,000 |
| 2016-11-07 | $28.83 | $29.26 | $28.80 | $29.22 | $29.22 | 2,467,000 |
| 2016-11-04 | $27.91 | $28.50 | $27.56 | $27.56 | $27.56 | 2,753,700 |
| 2016-11-03 | $28.02 | $29.00 | $27.65 | $27.98 | $27.98 | 3,138,800 |
| 2016-11-02 | $27.85 | $28.06 | $27.55 | $27.87 | $27.87 | 3,283,200 |
| 2016-11-01 | $28.50 | $28.90 | $27.56 | $28.48 | $28.48 | 2,588,800 |
| 2016-10-31 | $28.00 | $28.59 | $28.00 | $28.33 | $28.33 | 2,951,500 |
| 2016-10-28 | $28.62 | $28.62 | $27.50 | $28.17 | $28.17 | 2,593,000 |
| 2016-10-27 | $27.73 | $28.35 | $27.50 | $28.25 | $28.25 | 3,482,000 |
| 2016-10-26 | $26.25 | $27.43 | $26.25 | $27.08 | $27.08 | 2,631,700 |
| 2016-10-25 | $26.67 | $26.89 | $26.00 | $26.19 | $26.19 | 3,935,300 |
| 2016-10-24 | $26.20 | $26.75 | $26.13 | $26.21 | $26.21 | 2,778,700 |
| 2016-10-21 | $26.12 | $26.41 | $25.78 | $26.20 | $26.20 | 3,901,000 |
| 2016-10-20 | $25.35 | $26.50 | $25.18 | $26.40 | $26.40 | 4,775,500 |
| 2016-10-19 | $23.80 | $25.12 | $23.80 | $25.04 | $25.04 | 3,442,800 |
| 2016-10-18 | $22.81 | $23.50 | $22.81 | $23.42 | $23.42 | 2,630,200 |
| 2016-10-17 | $22.58 | $22.90 | $22.23 | $22.45 | $22.45 | 3,053,800 |
| 2016-10-14 | $23.66 | $23.80 | $22.19 | $22.27 | $22.27 | 4,586,400 |
| 2016-10-13 | $23.39 | $23.39 | $21.79 | $22.15 | $22.15 | 4,091,800 |
| 2016-10-12 | $23.50 | $24.07 | $23.50 | $23.73 | $23.73 | 2,975,900 |
| 2016-10-11 | $24.38 | $24.40 | $23.44 | $23.55 | $23.55 | 2,822,100 |
| 2016-10-10 | $24.58 | $24.90 | $24.58 | $24.90 | $24.90 | 2,392,500 |
| 2016-10-07 | $24.75 | $24.75 | $24.02 | $24.53 | $24.53 | 2,081,700 |
| 2016-10-06 | $24.66 | $24.97 | $24.27 | $24.83 | $24.83 | 3,004,600 |
| 2016-10-05 | $23.71 | $24.97 | $23.71 | $24.55 | $24.55 | 3,382,500 |
| 2016-10-04 | $23.17 | $23.80 | $22.94 | $23.62 | $23.62 | 2,583,700 |
| 2016-10-03 | $23.10 | $23.18 | $22.54 | $22.80 | $22.80 | 1,776,200 |
| 2016-09-30 | $22.89 | $23.63 | $22.75 | $23.49 | $23.49 | 3,380,100 |
| 2016-09-29 | $22.92 | $23.73 | $21.95 | $22.59 | $22.59 | 3,940,800 |
| 2016-09-28 | $22.30 | $22.82 | $22.23 | $22.82 | $22.82 | 3,313,100 |
| 2016-09-27 | $20.94 | $22.10 | $20.94 | $22.00 | $22.00 | 3,116,500 |
| 2016-09-26 | $22.80 | $22.80 | $21.44 | $21.44 | $21.44 | 3,067,900 |
| 2016-09-23 | $23.39 | $23.42 | $22.80 | $22.80 | $22.80 | 2,480,200 |
| 2016-09-22 | $24.24 | $24.24 | $23.10 | $23.22 | $23.22 | 2,909,200 |
| 2016-09-21 | $23.80 | $24.50 | $23.52 | $24.00 | $24.00 | 1,889,300 |
| 2016-09-20 | $23.88 | $24.02 | $23.27 | $23.77 | $23.77 | 1,909,100 |
| 2016-09-19 | $23.50 | $24.10 | $23.31 | $23.41 | $23.41 | 1,922,700 |
| 2016-09-16 | $23.18 | $23.18 | $22.49 | $23.09 | $23.09 | 3,535,000 |
| 2016-09-15 | $22.87 | $23.92 | $22.83 | $23.73 | $23.73 | 2,929,300 |
| 2016-09-14 | $23.32 | $23.60 | $22.80 | $22.80 | $22.80 | 3,413,700 |
| 2016-09-13 | $24.34 | $24.34 | $22.49 | $23.44 | $23.44 | 2,719,600 |
| 2016-09-12 | $22.66 | $24.38 | $22.30 | $24.38 | $24.38 | 2,601,900 |
| 2016-09-09 | $23.71 | $24.36 | $23.25 | $23.40 | $23.40 | 2,913,800 |
| 2016-09-08 | $23.59 | $24.05 | $23.44 | $23.90 | $23.90 | 2,186,000 |
| 2016-09-07 | $22.85 | $23.60 | $22.85 | $23.60 | $23.60 | 2,179,000 |
| 2016-09-06 | $23.88 | $23.88 | $22.32 | $22.84 | $22.84 | 2,143,400 |
| 2016-09-02 | $22.65 | $24.00 | $22.65 | $23.80 | $23.80 | 2,020,100 |
| 2016-09-01 | $23.41 | $24.00 | $22.73 | $23.12 | $23.12 | 3,061,200 |
| 2016-08-31 | $22.15 | $23.58 | $22.15 | $23.30 | $23.30 | 4,314,900 |
| 2016-08-30 | $21.60 | $22.20 | $21.44 | $22.07 | $22.07 | 2,364,000 |
| 2016-08-29 | $20.32 | $21.89 | $20.32 | $21.27 | $21.27 | 3,048,500 |
| 2016-08-26 | $20.07 | $20.75 | $20.00 | $20.45 | $20.45 | 1,922,000 |
| 2016-08-25 | $19.30 | $20.00 | $19.30 | $19.85 | $19.85 | 1,191,000 |
| 2016-08-24 | $20.00 | $20.10 | $19.64 | $19.70 | $19.70 | 1,713,400 |
| 2016-08-23 | $19.64 | $20.19 | $19.64 | $20.02 | $20.02 | 1,503,700 |
| 2016-08-22 | $19.76 | $19.76 | $19.48 | $19.66 | $19.66 | 1,131,400 |
| 2016-08-19 | $19.58 | $19.64 | $19.55 | $19.64 | $19.64 | 1,395,300 |
| 2016-08-18 | $19.91 | $20.05 | $19.54 | $19.64 | $19.64 | 1,654,000 |
| 2016-08-17 | $20.24 | $20.44 | $19.92 | $20.10 | $20.10 | 1,510,800 |
| 2016-08-16 | $20.00 | $20.21 | $19.83 | $19.89 | $19.89 | 1,258,600 |
| 2016-08-15 | $19.70 | $20.00 | $19.66 | $20.00 | $20.00 | 1,862,600 |
| 2016-08-12 | $19.37 | $19.54 | $19.37 | $19.54 | $19.54 | 1,085,300 |
| 2016-08-11 | $19.85 | $20.15 | $19.81 | $19.81 | $19.81 | 1,686,500 |
| 2016-08-10 | $20.40 | $20.49 | $19.80 | $19.98 | $19.98 | 1,798,400 |
| 2016-08-09 | $20.00 | $20.71 | $20.00 | $20.40 | $20.40 | 2,028,600 |
| 2016-08-08 | $20.85 | $21.00 | $20.51 | $20.70 | $20.70 | 2,511,700 |
| 2016-08-05 | $19.85 | $20.55 | $19.77 | $20.55 | $20.55 | 3,227,200 |
| 2016-08-04 | $19.00 | $19.28 | $19.00 | $19.28 | $19.28 | 2,629,800 |
| 2016-08-03 | $18.07 | $18.70 | $18.05 | $18.53 | $18.53 | 3,615,200 |
| 2016-08-02 | $17.95 | $17.96 | $17.30 | $17.54 | $17.54 | 2,121,600 |
| 2016-08-01 | $18.10 | $18.25 | $18.00 | $18.01 | $18.01 | 2,355,900 |
| 2016-07-29 | $17.98 | $18.14 | $17.98 | $18.03 | $18.03 | 2,374,600 |
| 2016-07-28 | $17.80 | $18.03 | $17.60 | $18.03 | $18.03 | 1,825,800 |
| 2016-07-27 | $17.82 | $18.29 | $17.62 | $17.92 | $17.92 | 4,301,000 |
| 2016-07-26 | $17.75 | $18.16 | $17.68 | $17.69 | $17.69 | 2,146,300 |
| 2016-07-25 | $17.71 | $17.92 | $17.64 | $17.75 | $17.75 | 1,819,600 |
| 2016-07-22 | $17.30 | $17.95 | $17.30 | $17.92 | $17.92 | 2,069,500 |
| 2016-07-21 | $18.00 | $18.71 | $17.50 | $17.75 | $17.75 | 2,057,800 |
| 2016-07-20 | $17.50 | $17.85 | $17.50 | $17.85 | $17.85 | 2,463,400 |
| 2016-07-19 | $17.01 | $17.77 | $17.01 | $17.72 | $17.72 | 2,563,000 |
| 2016-07-18 | $17.50 | $17.60 | $17.22 | $17.55 | $17.55 | 2,273,600 |
| 2016-07-15 | $18.70 | $19.85 | $17.43 | $17.60 | $17.60 | 4,066,500 |
| 2016-07-14 | $17.80 | $18.75 | $17.80 | $18.20 | $18.20 | 3,689,000 |
| 2016-07-13 | $17.31 | $17.48 | $17.20 | $17.30 | $17.30 | 3,025,800 |
| 2016-07-12 | $17.20 | $17.95 | $17.20 | $17.63 | $17.63 | 2,958,800 |
| 2016-07-11 | $17.16 | $17.25 | $16.90 | $17.17 | $17.17 | 3,986,900 |
| 2016-07-08 | $16.50 | $17.10 | $16.50 | $16.90 | $16.90 | 3,745,000 |
| 2016-07-07 | $16.42 | $16.68 | $15.63 | $16.21 | $16.21 | 5,437,300 |
| 2016-07-06 | $15.05 | $16.07 | $15.00 | $15.95 | $15.95 | 2,921,700 |
| 2016-07-05 | $16.43 | $16.43 | $15.47 | $15.52 | $15.52 | 2,755,800 |
| 2016-07-01 | $17.07 | $17.30 | $16.56 | $16.66 | $16.66 | 2,140,600 |
| 2016-06-30 | $16.80 | $17.42 | $16.78 | $17.42 | $17.42 | 3,735,800 |
| 2016-06-29 | $15.80 | $16.75 | $15.49 | $16.65 | $16.65 | 4,596,900 |
| 2016-06-28 | $15.26 | $15.95 | $15.18 | $15.90 | $15.90 | 4,975,900 |
| 2016-06-27 | $16.27 | $16.27 | $14.80 | $14.99 | $14.99 | 5,335,300 |
| 2016-06-24 | $18.10 | $18.60 | $17.04 | $17.25 | $17.25 | 4,741,900 |
| 2016-06-23 | $20.42 | $21.02 | $20.42 | $21.00 | $21.00 | 2,228,600 |
| 2016-06-22 | $19.70 | $20.17 | $19.70 | $19.82 | $19.82 | 2,500,500 |
| 2016-06-21 | $19.20 | $19.82 | $18.80 | $19.82 | $19.82 | 3,023,100 |
| 2016-06-20 | $19.26 | $20.26 | $19.20 | $19.20 | $19.20 | 4,684,900 |
| 2016-06-17 | $19.10 | $19.23 | $18.40 | $19.04 | $19.04 | 4,244,800 |
| 2016-06-16 | $19.20 | $19.20 | $18.39 | $19.05 | $19.05 | 2,096,400 |
| 2016-06-15 | $19.62 | $20.32 | $19.38 | $19.38 | $19.38 | 2,097,400 |
| 2016-06-14 | $20.80 | $20.95 | $18.87 | $19.57 | $19.57 | 2,754,300 |
| 2016-06-13 | $20.80 | $21.62 | $20.80 | $20.97 | $20.97 | 2,672,900 |
| 2016-06-10 | $21.60 | $21.66 | $21.20 | $21.50 | $21.50 | 2,065,100 |
| 2016-06-09 | $22.80 | $22.80 | $21.97 | $22.17 | $22.17 | 1,512,800 |
| 2016-06-08 | $23.10 | $23.17 | $23.00 | $23.08 | $23.08 | 1,834,600 |
| 2016-06-07 | $23.79 | $23.79 | $23.00 | $23.02 | $23.02 | 1,831,600 |
| 2016-06-06 | $22.27 | $23.79 | $22.27 | $23.79 | $23.79 | 1,724,300 |
| 2016-06-03 | $22.80 | $22.80 | $21.28 | $22.41 | $22.41 | 2,472,900 |
| 2016-06-02 | $23.05 | $23.62 | $23.05 | $23.62 | $23.62 | 1,553,100 |
| 2016-06-01 | $22.80 | $23.23 | $22.40 | $23.23 | $23.23 | 1,750,400 |
| 2016-05-31 | $23.25 | $24.00 | $23.09 | $23.13 | $23.13 | 2,494,600 |
| 2016-05-27 | $23.45 | $23.63 | $23.14 | $23.63 | $23.63 | 1,924,600 |
| 2016-05-26 | $23.20 | $23.60 | $23.18 | $23.29 | $23.29 | 2,113,400 |
| 2016-05-25 | $23.50 | $24.34 | $23.30 | $23.71 | $23.71 | 2,322,800 |
| 2016-05-24 | $22.43 | $23.30 | $22.43 | $22.89 | $22.89 | 2,133,200 |
| 2016-05-23 | $22.04 | $22.42 | $21.83 | $22.14 | $22.14 | 1,610,700 |
| 2016-05-20 | $22.42 | $22.82 | $22.19 | $22.29 | $22.29 | 1,610,600 |
| 2016-05-19 | $22.50 | $22.81 | $21.60 | $22.14 | $22.14 | 2,321,700 |
| 2016-05-18 | $20.29 | $22.50 | $20.29 | $22.50 | $22.50 | 2,674,700 |
| 2016-05-17 | $20.11 | $20.82 | $19.60 | $20.17 | $20.17 | 1,815,500 |
| 2016-05-16 | $20.40 | $20.64 | $20.00 | $20.58 | $20.58 | 1,968,100 |
| 2016-05-13 | $20.89 | $21.30 | $19.80 | $19.95 | $19.95 | 1,963,100 |
| 2016-05-12 | $21.62 | $21.62 | $20.57 | $21.14 | $21.14 | 2,647,200 |
| 2016-05-11 | $21.20 | $21.80 | $21.19 | $21.20 | $21.20 | 1,390,900 |
| 2016-05-10 | $20.82 | $21.62 | $20.82 | $21.40 | $21.40 | 1,787,100 |
| 2016-05-09 | $20.50 | $20.82 | $20.15 | $20.36 | $20.36 | 2,259,000 |
| 2016-05-06 | $20.51 | $20.81 | $20.22 | $20.81 | $20.81 | 2,162,600 |
| 2016-05-05 | $20.68 | $20.86 | $20.40 | $20.52 | $20.52 | 2,093,400 |
| 2016-05-04 | $20.80 | $20.82 | $20.04 | $20.67 | $20.67 | 2,743,900 |
| 2016-05-03 | $21.96 | $21.96 | $21.05 | $21.38 | $21.38 | 1,829,100 |
| 2016-05-02 | $22.23 | $22.70 | $22.11 | $22.26 | $22.26 | 2,867,500 |
| 2016-04-29 | $22.41 | $22.47 | $21.81 | $22.47 | $22.47 | 2,589,600 |
| 2016-04-28 | $22.89 | $23.13 | $22.26 | $22.46 | $22.46 | 2,047,600 |
| 2016-04-27 | $22.80 | $23.76 | $22.80 | $23.28 | $23.28 | 2,054,700 |
| 2016-04-26 | $22.42 | $23.25 | $22.42 | $23.25 | $23.25 | 1,944,100 |
| 2016-04-25 | $22.11 | $22.42 | $21.73 | $22.42 | $22.42 | 1,545,000 |
| 2016-04-22 | $22.44 | $22.82 | $22.07 | $22.82 | $22.82 | 2,853,900 |
| 2016-04-21 | $22.65 | $22.78 | $22.08 | $22.11 | $22.11 | 2,163,400 |
| 2016-04-20 | $21.50 | $22.56 | $21.44 | $22.56 | $22.56 | 2,281,500 |
| 2016-04-19 | $20.30 | $21.49 | $20.30 | $21.41 | $21.41 | 2,118,900 |
| 2016-04-18 | $19.25 | $20.51 | $19.25 | $20.30 | $20.30 | 1,837,100 |
| 2016-04-15 | $20.15 | $20.50 | $19.39 | $19.94 | $19.94 | 2,052,200 |
| 2016-04-14 | $19.36 | $21.00 | $18.54 | $20.15 | $20.15 | 3,760,800 |
| 2016-04-13 | $18.78 | $20.81 | $18.78 | $20.67 | $20.67 | 3,833,800 |
| 2016-04-12 | $18.15 | $18.64 | $17.60 | $18.64 | $18.64 | 3,281,500 |
| 2016-04-11 | $18.00 | $18.54 | $17.92 | $18.01 | $18.01 | 1,687,400 |
| 2016-04-08 | $17.90 | $18.57 | $17.59 | $17.87 | $17.87 | 1,900,100 |
| 2016-04-07 | $18.80 | $18.80 | $17.39 | $17.49 | $17.49 | 3,834,100 |
| 2016-04-06 | $18.86 | $19.27 | $18.16 | $19.27 | $19.27 | 3,040,300 |
| 2016-04-05 | $19.60 | $19.82 | $18.75 | $18.84 | $18.84 | 3,120,300 |
| 2016-04-04 | $20.14 | $20.82 | $20.14 | $20.60 | $20.60 | 1,736,800 |
| 2016-04-01 | $19.93 | $20.52 | $19.93 | $20.45 | $20.45 | 1,844,500 |
| 2016-03-31 | $21.00 | $21.00 | $20.00 | $20.31 | $20.31 | 1,720,000 |
| 2016-03-30 | $20.34 | $21.16 | $20.34 | $20.67 | $20.67 | 1,506,700 |
| 2016-03-29 | $19.75 | $20.47 | $19.45 | $20.47 | $20.47 | 2,162,300 |
| 2016-03-28 | $20.51 | $20.66 | $20.30 | $20.55 | $20.55 | 1,648,500 |
| 2016-03-24 | $20.15 | $20.41 | $19.85 | $20.40 | $20.40 | 2,338,400 |
| 2016-03-23 | $20.95 | $21.18 | $20.70 | $21.03 | $21.03 | 2,179,200 |
| 2016-03-22 | $21.15 | $21.58 | $21.03 | $21.11 | $21.11 | 1,987,100 |
| 2016-03-21 | $21.81 | $21.81 | $21.18 | $21.50 | $21.50 | 1,804,900 |
| 2016-03-18 | $21.62 | $22.31 | $21.14 | $21.55 | $21.55 | 5,251,200 |
| 2016-03-17 | $20.42 | $20.99 | $20.05 | $20.99 | $20.99 | 2,556,400 |
| 2016-03-16 | $21.06 | $21.64 | $20.38 | $20.50 | $20.50 | 2,186,100 |
| 2016-03-15 | $21.34 | $21.34 | $20.95 | $21.17 | $21.17 | 1,882,800 |
| 2016-03-14 | $21.14 | $21.45 | $21.00 | $21.40 | $21.40 | 2,487,700 |
| 2016-03-11 | $20.80 | $21.95 | $20.80 | $21.64 | $21.64 | 3,106,100 |
| 2016-03-10 | $20.63 | $21.59 | $19.94 | $20.76 | $20.76 | 2,367,600 |
| 2016-03-09 | $21.24 | $21.24 | $20.26 | $20.55 | $20.55 | 2,276,100 |
| 2016-03-08 | $21.57 | $21.82 | $21.01 | $21.02 | $21.02 | 2,081,800 |
| 2016-03-07 | $22.14 | $22.42 | $22.02 | $22.03 | $22.03 | 2,009,500 |
| 2016-03-04 | $22.00 | $22.99 | $22.00 | $22.43 | $22.43 | 1,872,300 |
| 2016-03-03 | $21.29 | $22.00 | $21.10 | $22.00 | $22.00 | 1,635,200 |
| 2016-03-02 | $20.26 | $21.23 | $20.06 | $21.23 | $21.23 | 1,749,400 |
| 2016-03-01 | $18.75 | $20.25 | $18.66 | $20.25 | $20.25 | 3,119,900 |
| 2016-02-29 | $19.62 | $19.84 | $18.17 | $18.20 | $18.20 | 3,110,000 |
| 2016-02-26 | $19.44 | $20.43 | $19.44 | $20.23 | $20.23 | 2,114,800 |
| 2016-02-25 | $18.40 | $19.38 | $18.40 | $19.26 | $19.26 | 2,498,300 |
| 2016-02-24 | $18.40 | $18.84 | $17.85 | $18.84 | $18.84 | 1,997,300 |
| 2016-02-23 | $19.99 | $19.99 | $18.81 | $19.38 | $19.38 | 2,555,600 |
| 2016-02-22 | $20.00 | $20.58 | $20.00 | $20.49 | $20.49 | 1,644,600 |
| 2016-02-19 | $18.36 | $19.50 | $18.36 | $19.27 | $19.27 | 2,710,400 |
| 2016-02-18 | $20.77 | $20.77 | $19.10 | $19.11 | $19.11 | 2,721,900 |
| 2016-02-17 | $20.07 | $20.51 | $20.07 | $20.22 | $20.22 | 2,929,100 |
| 2016-02-16 | $18.78 | $20.25 | $18.45 | $19.53 | $19.53 | 3,884,800 |
| 2016-02-12 | $16.79 | $18.16 | $16.79 | $18.10 | $18.10 | 4,390,200 |
| 2016-02-11 | $16.55 | $17.50 | $15.78 | $16.10 | $16.10 | 5,031,200 |
| 2016-02-10 | $18.91 | $19.45 | $18.33 | $18.33 | $18.33 | 2,197,200 |
| 2016-02-09 | $18.50 | $19.06 | $17.61 | $18.86 | $18.86 | 4,125,800 |
| 2016-02-08 | $18.52 | $18.92 | $18.01 | $18.72 | $18.72 | 3,469,300 |
| 2016-02-05 | $20.50 | $21.46 | $19.54 | $19.88 | $19.88 | 3,357,200 |
| 2016-02-04 | $19.80 | $21.38 | $19.80 | $20.72 | $20.72 | 2,242,300 |
| 2016-02-03 | $20.34 | $20.37 | $18.47 | $19.90 | $19.90 | 3,747,800 |
| 2016-02-02 | $22.13 | $22.13 | $20.23 | $20.34 | $20.34 | 2,336,200 |
| 2016-02-01 | $21.58 | $22.23 | $21.50 | $22.21 | $22.21 | 2,039,700 |
| 2016-01-29 | $22.10 | $22.50 | $21.31 | $22.50 | $22.50 | 3,191,200 |
| 2016-01-28 | $21.47 | $22.01 | $21.02 | $21.33 | $21.33 | 2,625,900 |
| 2016-01-27 | $21.06 | $22.82 | $21.06 | $21.27 | $21.27 | 2,811,800 |
| 2016-01-26 | $19.70 | $21.11 | $19.70 | $21.08 | $21.08 | 2,783,300 |
| 2016-01-25 | $21.62 | $21.62 | $19.41 | $19.90 | $19.90 | 3,661,600 |
| 2016-01-22 | $20.60 | $21.91 | $20.60 | $21.62 | $21.62 | 2,097,500 |
| 2016-01-21 | $20.32 | $21.50 | $20.32 | $20.50 | $20.50 | 2,534,200 |
| 2016-01-20 | $20.05 | $20.97 | $19.17 | $20.52 | $20.52 | 4,514,000 |
| 2016-01-19 | $21.91 | $23.08 | $20.82 | $21.65 | $21.65 | 3,426,700 |
| 2016-01-15 | $21.20 | $22.31 | $21.00 | $22.01 | $22.01 | 5,749,700 |
| 2016-01-14 | $21.92 | $22.56 | $21.30 | $22.50 | $22.50 | 4,580,400 |
| 2016-01-13 | $24.69 | $24.69 | $21.41 | $21.65 | $21.65 | 2,970,800 |
| 2016-01-12 | $23.50 | $24.00 | $22.78 | $23.69 | $23.69 | 2,108,300 |
| 2016-01-11 | $22.85 | $23.47 | $22.42 | $23.24 | $23.24 | 1,940,700 |
| 2016-01-08 | $24.28 | $24.40 | $22.74 | $22.82 | $22.82 | 2,358,000 |
| 2016-01-07 | $24.50 | $24.68 | $23.63 | $24.16 | $24.16 | 2,658,300 |
| 2016-01-06 | $25.81 | $26.38 | $25.25 | $25.46 | $25.46 | 2,576,200 |
| 2016-01-05 | $27.14 | $27.22 | $26.48 | $26.87 | $26.87 | 1,911,000 |
| 2016-01-04 | $28.55 | $28.55 | $26.11 | $26.79 | $26.79 | 3,040,300 |
| 2015-12-31 | $29.21 | $30.45 | $28.45 | $28.71 | $28.71 | 1,360,300 |
| 2015-12-30 | $29.25 | $29.71 | $29.24 | $29.25 | $29.25 | 849,300 |
| 2015-12-29 | $28.88 | $30.10 | $28.88 | $29.90 | $29.90 | 1,219,000 |
| 2015-12-28 | $29.58 | $29.58 | $28.20 | $28.88 | $28.88 | 961,600 |
| 2015-12-24 | $29.25 | $29.72 | $29.17 | $29.60 | $29.60 | 775,800 |
| 2015-12-23 | $28.30 | $29.26 | $28.30 | $29.25 | $29.25 | 1,665,500 |
| 2015-12-22 | $27.27 | $28.22 | $26.78 | $27.90 | $27.90 | 2,001,800 |
| 2015-12-21 | $28.39 | $28.39 | $27.21 | $27.71 | $27.71 | 1,762,300 |
| 2015-12-18 | $29.20 | $29.20 | $27.46 | $27.56 | $27.56 | 6,264,700 |
| 2015-12-17 | $30.10 | $30.48 | $29.06 | $29.06 | $29.06 | 3,637,900 |
| 2015-12-16 | $28.55 | $30.32 | $28.40 | $30.17 | $30.17 | 2,881,600 |
| 2015-12-15 | $27.34 | $29.15 | $27.34 | $28.45 | $28.45 | 2,898,100 |
| 2015-12-14 | $26.06 | $27.09 | $26.00 | $26.86 | $26.86 | 2,594,600 |
| 2015-12-11 | $28.10 | $28.10 | $26.10 | $26.50 | $26.50 | 2,179,800 |
| 2015-12-10 | $27.47 | $28.79 | $27.45 | $28.25 | $28.25 | 1,644,100 |
| 2015-12-09 | $28.80 | $28.80 | $27.10 | $27.47 | $27.47 | 1,887,100 |
| 2015-12-08 | $29.75 | $29.75 | $28.35 | $28.44 | $28.44 | 2,904,300 |
| 2015-12-07 | $30.89 | $30.89 | $29.33 | $29.75 | $29.75 | 1,921,300 |
| 2015-12-04 | $28.47 | $30.49 | $27.60 | $30.23 | $30.23 | 2,541,200 |
| 2015-12-03 | $28.60 | $28.60 | $27.39 | $27.39 | $27.39 | 2,395,500 |
| 2015-12-02 | $28.92 | $29.75 | $28.39 | $28.68 | $28.68 | 1,832,900 |
| 2015-12-01 | $29.00 | $29.79 | $28.85 | $29.50 | $29.50 | 1,839,100 |
| 2015-11-30 | $29.00 | $29.26 | $28.50 | $28.80 | $28.80 | 2,203,200 |
| 2015-11-27 | $27.54 | $28.75 | $27.54 | $28.75 | $28.75 | 799,900 |
| 2015-11-25 | $28.37 | $28.37 | $27.90 | $27.98 | $27.98 | 1,779,300 |
| 2015-11-24 | $28.36 | $28.61 | $27.52 | $28.61 | $28.61 | 2,280,500 |
| 2015-11-23 | $28.40 | $29.11 | $28.36 | $28.36 | $28.36 | 1,714,700 |
| 2015-11-20 | $28.35 | $29.00 | $28.35 | $28.75 | $28.75 | 2,227,200 |
| 2015-11-19 | $28.34 | $28.63 | $28.24 | $28.36 | $28.36 | 1,617,900 |
| 2015-11-18 | $27.28 | $28.54 | $27.16 | $28.54 | $28.54 | 2,098,400 |
| 2015-11-17 | $26.58 | $27.69 | $26.50 | $26.78 | $26.78 | 1,618,800 |
| 2015-11-16 | $25.74 | $27.00 | $25.74 | $26.91 | $26.91 | 1,747,100 |
| 2015-11-13 | $27.00 | $27.08 | $25.90 | $26.05 | $26.05 | 2,208,000 |
| 2015-11-12 | $27.61 | $27.87 | $27.09 | $27.10 | $27.10 | 2,357,000 |
| 2015-11-11 | $29.00 | $29.29 | $28.60 | $28.60 | $28.60 | 1,793,200 |
| 2015-11-10 | $27.84 | $28.80 | $27.66 | $28.75 | $28.75 | 2,147,000 |
| 2015-11-09 | $29.10 | $29.50 | $27.85 | $28.18 | $28.18 | 2,495,100 |
| 2015-11-06 | $28.00 | $29.39 | $28.00 | $28.63 | $28.63 | 4,044,600 |
| 2015-11-05 | $26.21 | $27.03 | $26.21 | $26.76 | $26.76 | 2,394,000 |
| 2015-11-04 | $26.38 | $26.59 | $26.21 | $26.30 | $26.30 | 1,738,500 |
| 2015-11-03 | $25.78 | $25.95 | $25.69 | $25.95 | $25.95 | 2,387,400 |
| 2015-11-02 | $25.23 | $26.14 | $25.23 | $26.08 | $26.08 | 2,113,900 |
| 2015-10-30 | $26.05 | $26.07 | $24.70 | $24.92 | $24.92 | 2,934,500 |
| 2015-10-29 | $27.00 | $27.28 | $26.27 | $26.27 | $26.27 | 2,127,000 |
| 2015-10-28 | $24.78 | $26.77 | $24.78 | $26.74 | $26.74 | 2,351,800 |
| 2015-10-27 | $24.30 | $25.00 | $24.00 | $24.00 | $24.00 | 1,621,900 |
| 2015-10-26 | $25.55 | $25.78 | $24.57 | $24.68 | $24.68 | 1,755,400 |
| 2015-10-23 | $25.00 | $26.00 | $25.00 | $26.00 | $26.00 | 2,551,800 |
| 2015-10-22 | $24.59 | $25.19 | $24.29 | $24.29 | $24.29 | 2,420,800 |
| 2015-10-21 | $24.49 | $24.49 | $23.12 | $23.23 | $23.23 | 3,277,200 |
| 2015-10-20 | $22.85 | $23.66 | $22.79 | $23.55 | $23.55 | 2,235,800 |
| 2015-10-19 | $22.83 | $23.28 | $22.39 | $22.59 | $22.59 | 3,313,400 |
| 2015-10-16 | $24.10 | $24.10 | $22.76 | $23.19 | $23.19 | 3,245,400 |
| 2015-10-15 | $22.15 | $22.99 | $22.15 | $22.75 | $22.75 | 3,729,200 |
| 2015-10-14 | $23.27 | $23.27 | $21.53 | $22.15 | $22.15 | 3,348,000 |
| 2015-10-13 | $23.94 | $24.09 | $23.58 | $23.63 | $23.63 | 2,516,400 |
| 2015-10-12 | $23.90 | $24.40 | $23.89 | $23.89 | $23.89 | 1,776,100 |
| 2015-10-09 | $25.04 | $25.41 | $24.13 | $24.22 | $24.22 | 1,693,300 |
| 2015-10-08 | $25.10 | $25.24 | $24.60 | $25.03 | $25.03 | 1,813,300 |
| 2015-10-07 | $24.90 | $25.43 | $24.53 | $24.81 | $24.81 | 2,841,400 |
| 2015-10-06 | $24.66 | $25.13 | $24.66 | $24.73 | $24.73 | 2,036,000 |
| 2015-10-05 | $23.55 | $25.25 | $23.55 | $24.94 | $24.94 | 2,484,800 |
| 2015-10-02 | $23.01 | $23.54 | $21.07 | $23.49 | $23.49 | 3,379,100 |
| 2015-10-01 | $24.29 | $24.33 | $23.30 | $23.79 | $23.79 | 2,391,100 |
| 2015-09-30 | $23.75 | $24.50 | $23.75 | $24.38 | $24.38 | 2,393,200 |
| 2015-09-29 | $22.90 | $23.68 | $22.90 | $23.43 | $23.43 | 2,039,000 |
| 2015-09-28 | $24.59 | $24.59 | $22.94 | $23.09 | $23.09 | 2,748,100 |
| 2015-09-25 | $24.56 | $25.02 | $24.30 | $24.63 | $24.63 | 2,423,800 |
| 2015-09-24 | $23.57 | $23.62 | $22.47 | $23.51 | $23.51 | 3,348,700 |
| 2015-09-23 | $23.63 | $23.99 | $23.21 | $23.55 | $23.55 | 1,332,500 |
| 2015-09-22 | $23.80 | $23.80 | $22.94 | $23.60 | $23.60 | 1,823,700 |
| 2015-09-21 | $23.88 | $24.59 | $23.88 | $23.93 | $23.93 | 1,748,800 |
| 2015-09-18 | $24.20 | $24.20 | $22.82 | $22.99 | $22.99 | 4,116,700 |
| 2015-09-17 | $26.85 | $26.91 | $24.67 | $24.88 | $24.88 | 2,585,700 |
| 2015-09-16 | $25.83 | $26.45 | $25.33 | $26.39 | $26.39 | 1,749,400 |
| 2015-09-15 | $25.62 | $26.62 | $25.61 | $26.58 | $26.58 | 2,272,600 |
| 2015-09-14 | $24.80 | $25.89 | $24.80 | $25.27 | $25.27 | 1,743,300 |
| 2015-09-11 | $24.70 | $25.21 | $24.70 | $25.21 | $25.21 | 1,440,500 |
| 2015-09-10 | $25.20 | $25.94 | $25.13 | $25.25 | $25.25 | 1,859,700 |
| 2015-09-09 | $27.74 | $27.74 | $25.15 | $25.25 | $25.25 | 2,032,200 |
| 2015-09-08 | $24.68 | $26.10 | $24.68 | $26.00 | $26.00 | 2,866,600 |
| 2015-09-04 | $24.35 | $24.70 | $23.50 | $24.10 | $24.10 | 3,143,800 |
| 2015-09-03 | $24.48 | $26.02 | $24.48 | $24.75 | $24.75 | 2,336,400 |
| 2015-09-02 | $24.80 | $25.00 | $23.98 | $24.45 | $24.45 | 2,575,100 |
PNC Financial Services Group Inc. Wt (PNC-WS) News Headlines
.jpg)
Confused about the economy? You’re not alone
If news about inflation, trade, the Federal Reserve and jobs has you confused and you’re not sure what to make of the US economy, don’t worry: You’re…
cnn.com Aug. 1, 2025Recent PNC Financial Services Group Inc. Wt (PNC-WS) News
Similar Companies to PNC Financial Services Group Inc. Wt (PNC-WS) 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 | -- | -- | -- |