Sky Plc Adr (SKYAY) Exchange: OTCQX
Data as of May 2, 2025
$87.16 ($0.86) 1.00%
Sky Plc Adr - Daily Information
Click for more stock information on Sky Plc Adr.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $87.00 |
| Previous Close | $87.16 |
| High | $87.16 |
| Low | $86.85 |
| Adjusted Open | $87.00 |
| Previous Adjusted Close | $87.16 |
| Adjusted High | $87.16 |
| Adjusted Low | $86.85 |
About Sky Plc Adr (SKYAY)
DELISTED - Sky Plc Adr
Invest in Sky Plc Adr (SKYAY)
Historical Stock Data for Sky Plc Adr (SKYAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-27 | $87.00 | $87.16 | $86.85 | $87.16 | $87.16 | 3,888 |
| 2018-12-26 | $86.30 | $86.30 | $86.30 | $86.30 | $86.30 | 629 |
| 2018-12-24 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 176 |
| 2018-12-21 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 400 |
| 2018-12-20 | $85.50 | $88.95 | $85.50 | $88.95 | $88.95 | 460 |
| 2018-12-19 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 42 |
| 2018-12-18 | $85.55 | $85.55 | $85.50 | $85.50 | $85.50 | 586 |
| 2018-12-17 | $87.30 | $87.30 | $85.50 | $85.50 | $85.50 | 814 |
| 2018-12-14 | $85.60 | $85.60 | $85.50 | $85.50 | $85.50 | 892 |
| 2018-12-13 | $85.60 | $85.60 | $85.50 | $85.50 | $85.50 | 1,461 |
| 2018-12-12 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 366 |
| 2018-12-11 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 393 |
| 2018-12-10 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 263 |
| 2018-12-07 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 548 |
| 2018-12-06 | $85.55 | $86.30 | $85.50 | $85.50 | $85.50 | 1,577 |
| 2018-12-04 | $85.55 | $85.55 | $85.50 | $85.50 | $85.50 | 1,476 |
| 2018-12-03 | $86.60 | $86.60 | $85.50 | $85.50 | $85.50 | 2,354 |
| 2018-11-30 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 457 |
| 2018-11-29 | $88.99 | $88.99 | $88.99 | $88.99 | $88.99 | 46 |
| 2018-11-28 | $88.99 | $88.99 | $88.99 | $88.99 | $88.99 | 452 |
| 2018-11-27 | $87.64 | $87.64 | $87.64 | $87.64 | $87.64 | 89 |
| 2018-11-26 | $87.59 | $87.65 | $87.55 | $87.64 | $87.64 | 675 |
| 2018-11-23 | $87.51 | $87.51 | $87.51 | $87.51 | $87.51 | 27 |
| 2018-11-21 | $87.51 | $87.51 | $87.51 | $87.51 | $87.51 | 112 |
| 2018-11-20 | $91.26 | $91.26 | $87.51 | $87.51 | $87.51 | 829 |
| 2018-11-19 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 3,162 |
| 2018-11-16 | $89.94 | $89.94 | $87.50 | $87.50 | $87.50 | 1,830 |
| 2018-11-15 | $88.25 | $88.25 | $88.25 | $88.25 | $88.25 | 137 |
| 2018-11-14 | $88.20 | $88.25 | $88.20 | $88.25 | $88.25 | 2,246 |
| 2018-11-13 | $88.20 | $88.20 | $88.20 | $88.20 | $88.20 | 302 |
| 2018-11-12 | $88.02 | $88.02 | $88.02 | $88.02 | $88.02 | 23 |
| 2018-11-09 | $88.02 | $88.02 | $88.02 | $88.02 | $88.02 | 232 |
| 2018-11-08 | $89.91 | $89.91 | $88.10 | $88.10 | $88.10 | 1,001 |
| 2018-11-07 | $88.35 | $89.91 | $88.35 | $89.91 | $89.91 | 2,830 |
| 2018-11-06 | $90.00 | $90.50 | $89.88 | $90.18 | $90.18 | 11,250 |
| 2018-11-05 | $89.36 | $89.72 | $89.35 | $89.72 | $89.72 | 3,034 |
| 2018-11-02 | $89.25 | $89.46 | $88.84 | $89.46 | $89.46 | 3,028 |
| 2018-11-01 | $89.47 | $89.50 | $89.22 | $89.50 | $89.50 | 11,506 |
| 2018-10-31 | $88.07 | $88.07 | $87.50 | $88.07 | $88.07 | 2,016 |
| 2018-10-30 | $87.95 | $87.95 | $87.00 | $87.38 | $87.38 | 15,604 |
| 2018-10-29 | $88.20 | $88.27 | $88.10 | $88.22 | $88.22 | 5,269 |
| 2018-10-26 | $88.34 | $88.34 | $88.20 | $88.20 | $88.20 | 1,261 |
| 2018-10-25 | $88.71 | $89.05 | $87.92 | $88.77 | $88.77 | 5,403 |
| 2018-10-24 | $88.77 | $89.72 | $88.31 | $89.72 | $89.72 | 7,292 |
| 2018-10-23 | $89.50 | $90.32 | $89.30 | $89.45 | $89.45 | 22,843 |
| 2018-10-22 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 775 |
| 2018-10-19 | $90.05 | $90.50 | $90.00 | $90.50 | $90.50 | 1,033 |
| 2018-10-18 | $91.20 | $91.20 | $89.90 | $90.30 | $90.30 | 3,064 |
| 2018-10-17 | $90.35 | $90.85 | $90.35 | $90.82 | $90.82 | 2,879 |
| 2018-10-16 | $91.01 | $91.21 | $90.70 | $90.99 | $90.99 | 16,798 |
| 2018-10-15 | $91.24 | $91.24 | $90.57 | $90.57 | $90.57 | 7,433 |
| 2018-10-12 | $90.51 | $91.24 | $90.50 | $90.50 | $90.50 | 2,044 |
| 2018-10-11 | $91.17 | $91.17 | $91.03 | $91.03 | $91.03 | 5,831 |
| 2018-10-10 | $90.85 | $91.00 | $90.72 | $91.00 | $91.00 | 1,909 |
| 2018-10-09 | $90.90 | $91.00 | $90.10 | $91.00 | $91.00 | 4,325 |
| 2018-10-08 | $89.91 | $90.01 | $89.81 | $89.81 | $89.81 | 1,089 |
| 2018-10-05 | $91.55 | $91.55 | $89.69 | $89.69 | $89.69 | 909 |
| 2018-10-04 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 688 |
| 2018-10-03 | $89.60 | $90.00 | $89.60 | $90.00 | $90.00 | 915 |
| 2018-10-02 | $89.38 | $89.93 | $89.38 | $89.48 | $89.48 | 1,322 |
| 2018-10-01 | $90.05 | $90.05 | $89.85 | $89.85 | $89.85 | 3,606 |
| 2018-09-28 | $89.69 | $91.77 | $89.65 | $90.86 | $90.86 | 7,656 |
| 2018-09-27 | $90.60 | $92.41 | $90.24 | $90.24 | $90.24 | 1,974 |
| 2018-09-26 | $90.89 | $91.00 | $90.85 | $90.85 | $90.85 | 28,592 |
| 2018-09-25 | $90.53 | $90.83 | $90.53 | $90.80 | $90.80 | 13,428 |
| 2018-09-24 | $92.28 | $92.28 | $90.10 | $90.11 | $90.11 | 25,364 |
| 2018-09-21 | $83.23 | $84.43 | $82.71 | $82.90 | $82.90 | 28,381 |
| 2018-09-20 | $83.75 | $83.88 | $83.32 | $83.87 | $83.87 | 22,305 |
| 2018-09-19 | $82.63 | $83.34 | $82.63 | $83.34 | $83.34 | 19,469 |
| 2018-09-18 | $82.99 | $83.48 | $82.33 | $82.50 | $82.50 | 9,091 |
| 2018-09-17 | $83.01 | $83.50 | $83.01 | $83.38 | $83.38 | 1,188 |
| 2018-09-14 | $82.57 | $83.50 | $82.57 | $83.50 | $83.50 | 621 |
| 2018-09-13 | $81.08 | $82.43 | $81.08 | $82.43 | $82.43 | 911 |
| 2018-09-12 | $80.42 | $80.42 | $79.99 | $79.99 | $79.99 | 3,321 |
| 2018-09-11 | $80.08 | $80.08 | $80.08 | $80.08 | $80.08 | 695 |
| 2018-09-10 | $80.15 | $80.15 | $80.08 | $80.08 | $80.08 | 2,281 |
| 2018-09-07 | $80.02 | $80.59 | $79.49 | $79.49 | $79.49 | 1,331 |
| 2018-09-06 | $79.23 | $80.00 | $79.22 | $80.00 | $80.00 | 1,282 |
| 2018-09-05 | $79.68 | $81.22 | $79.66 | $81.22 | $81.22 | 1,278 |
| 2018-09-04 | $79.43 | $80.86 | $79.14 | $79.14 | $79.14 | 989 |
| 2018-08-31 | $79.85 | $79.85 | $79.33 | $79.33 | $79.33 | 687 |
| 2018-08-30 | $80.22 | $81.70 | $80.22 | $81.70 | $81.70 | 571 |
| 2018-08-29 | $81.78 | $81.78 | $81.78 | $81.78 | $81.78 | 706 |
| 2018-08-28 | $79.45 | $79.45 | $79.33 | $79.33 | $79.33 | 2,221 |
| 2018-08-27 | $80.71 | $80.71 | $80.71 | $80.71 | $80.71 | 310 |
| 2018-08-24 | $79.19 | $80.71 | $79.19 | $80.71 | $80.71 | 614 |
| 2018-08-23 | $78.88 | $80.45 | $78.88 | $79.39 | $79.39 | 1,851 |
| 2018-08-22 | $80.57 | $80.57 | $78.70 | $78.70 | $78.70 | 1,660 |
| 2018-08-21 | $78.56 | $80.29 | $78.17 | $80.13 | $80.13 | 2,805 |
| 2018-08-20 | $78.16 | $78.62 | $77.98 | $78.62 | $78.62 | 2,347 |
| 2018-08-17 | $77.83 | $79.44 | $77.82 | $79.44 | $79.44 | 1,080 |
| 2018-08-16 | $77.90 | $78.47 | $77.83 | $78.47 | $78.47 | 4,297 |
| 2018-08-15 | $77.44 | $79.08 | $77.26 | $79.08 | $79.08 | 5,443 |
| 2018-08-14 | $78.28 | $78.28 | $77.89 | $77.89 | $77.89 | 2,511 |
| 2018-08-13 | $78.28 | $79.49 | $77.82 | $78.07 | $78.07 | 4,316 |
| 2018-08-10 | $77.98 | $79.32 | $77.98 | $78.12 | $78.12 | 8,186 |
| 2018-08-09 | $78.33 | $79.14 | $78.32 | $79.14 | $79.14 | 1,203 |
| 2018-08-08 | $78.59 | $79.04 | $78.50 | $79.04 | $79.04 | 3,347 |
| 2018-08-07 | $78.41 | $78.41 | $78.41 | $78.41 | $78.41 | 689 |
| 2018-08-06 | $78.18 | $78.19 | $78.15 | $78.19 | $78.19 | 4,504 |
| 2018-08-03 | $78.73 | $78.91 | $78.66 | $78.91 | $78.91 | 5,017 |
| 2018-08-02 | $79.81 | $80.60 | $79.81 | $79.82 | $79.82 | 1,309 |
| 2018-08-01 | $79.82 | $81.23 | $79.61 | $81.23 | $81.23 | 2,156 |
| 2018-07-31 | $79.70 | $81.50 | $79.50 | $80.53 | $80.53 | 4,591 |
| 2018-07-30 | $79.69 | $79.69 | $79.27 | $79.27 | $79.27 | 1,653 |
| 2018-07-27 | $79.78 | $80.97 | $79.20 | $80.97 | $80.97 | 2,931 |
| 2018-07-26 | $79.62 | $79.68 | $79.25 | $79.50 | $79.50 | 8,073 |
| 2018-07-25 | $79.03 | $80.43 | $79.00 | $79.39 | $79.39 | 1,461 |
| 2018-07-24 | $79.02 | $79.60 | $78.74 | $79.60 | $79.60 | 2,185 |
| 2018-07-23 | $78.87 | $78.87 | $78.78 | $78.78 | $78.78 | 1,432 |
| 2018-07-20 | $78.94 | $80.00 | $78.56 | $80.00 | $80.00 | 10,870 |
| 2018-07-19 | $78.11 | $79.87 | $77.80 | $79.87 | $79.87 | 2,077 |
| 2018-07-18 | $79.84 | $80.12 | $79.66 | $79.66 | $79.66 | 5,661 |
| 2018-07-17 | $80.02 | $81.78 | $79.86 | $79.86 | $79.86 | 4,096 |
| 2018-07-16 | $81.41 | $81.41 | $80.32 | $80.49 | $80.49 | 11,912 |
| 2018-07-13 | $81.09 | $81.36 | $80.89 | $81.36 | $81.36 | 10,809 |
| 2018-07-12 | $81.05 | $81.90 | $80.97 | $81.65 | $81.65 | 11,208 |
| 2018-07-11 | $80.08 | $80.08 | $78.69 | $78.74 | $78.74 | 28,674 |
| 2018-07-10 | $79.40 | $79.87 | $79.40 | $79.60 | $79.60 | 6,098 |
| 2018-07-09 | $77.99 | $78.93 | $77.99 | $78.93 | $78.93 | 4,921 |
| 2018-07-06 | $76.85 | $76.98 | $76.85 | $76.98 | $76.98 | 1,290 |
| 2018-07-05 | $76.33 | $76.33 | $76.33 | $76.33 | $76.33 | 623 |
| 2018-07-03 | $76.88 | $76.88 | $76.84 | $76.84 | $76.84 | 1,848 |
| 2018-07-02 | $76.42 | $78.46 | $76.40 | $77.62 | $77.62 | 6,014 |
| 2018-06-29 | $76.56 | $78.88 | $76.56 | $78.88 | $78.88 | 10,680 |
| 2018-06-28 | $75.86 | $76.24 | $74.48 | $76.24 | $76.24 | 18,652 |
| 2018-06-27 | $76.07 | $76.59 | $75.65 | $76.22 | $76.22 | 4,601 |
| 2018-06-26 | $76.02 | $76.93 | $75.91 | $75.91 | $75.91 | 1,238 |
| 2018-06-25 | $75.07 | $75.46 | $75.07 | $75.46 | $75.46 | 3,341 |
| 2018-06-22 | $75.21 | $75.30 | $74.84 | $75.25 | $75.25 | 10,763 |
| 2018-06-21 | $74.21 | $75.75 | $74.02 | $75.75 | $75.75 | 8,277 |
| 2018-06-20 | $72.99 | $74.25 | $72.63 | $73.53 | $73.53 | 2,628 |
| 2018-06-19 | $70.45 | $71.85 | $70.38 | $71.10 | $71.10 | 7,517 |
| 2018-06-18 | $70.93 | $70.97 | $70.71 | $70.93 | $70.93 | 4,841 |
| 2018-06-15 | $71.11 | $71.24 | $70.91 | $71.24 | $71.24 | 2,022 |
| 2018-06-14 | $71.81 | $71.98 | $71.58 | $71.58 | $71.58 | 3,033 |
| 2018-06-13 | $71.50 | $71.50 | $71.05 | $71.07 | $71.07 | 4,394 |
| 2018-06-12 | $72.40 | $74.20 | $72.40 | $74.20 | $74.20 | 7,882 |
| 2018-06-11 | $71.95 | $73.65 | $71.95 | $73.00 | $73.00 | 2,503 |
| 2018-06-08 | $72.08 | $73.40 | $71.70 | $72.53 | $72.53 | 2,687 |
| 2018-06-07 | $72.69 | $73.20 | $72.61 | $73.20 | $73.20 | 12,019 |
| 2018-06-06 | $72.89 | $74.43 | $72.75 | $73.61 | $73.61 | 3,583 |
| 2018-06-05 | $72.36 | $73.82 | $72.12 | $72.12 | $72.12 | 3,527 |
| 2018-06-04 | $71.76 | $71.76 | $71.76 | $71.76 | $71.76 | 845 |
| 2018-06-01 | $71.71 | $71.76 | $71.46 | $71.76 | $71.76 | 2,628 |
| 2018-05-31 | $71.31 | $72.22 | $71.31 | $71.64 | $71.64 | 2,577 |
| 2018-05-30 | $72.09 | $72.09 | $72.09 | $72.09 | $72.09 | 807 |
| 2018-05-29 | $70.72 | $71.11 | $70.72 | $70.78 | $70.78 | 1,745 |
| 2018-05-25 | $71.62 | $71.94 | $71.62 | $71.94 | $71.94 | 1,385 |
| 2018-05-24 | $72.21 | $72.53 | $71.94 | $71.94 | $71.94 | 1,848 |
| 2018-05-23 | $73.12 | $73.12 | $73.12 | $73.12 | $73.12 | 449 |
| 2018-05-22 | $73.37 | $73.46 | $73.12 | $73.12 | $73.12 | 1,269 |
| 2018-05-21 | $72.99 | $73.02 | $72.99 | $73.02 | $73.02 | 816 |
| 2018-05-18 | $72.69 | $73.25 | $72.69 | $73.25 | $73.25 | 516 |
| 2018-05-17 | $73.57 | $73.57 | $73.57 | $73.57 | $73.57 | 597 |
| 2018-05-16 | $73.55 | $74.17 | $73.41 | $73.41 | $73.41 | 1,362 |
| 2018-05-15 | $73.45 | $74.38 | $73.40 | $74.38 | $74.38 | 2,103 |
| 2018-05-14 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 526 |
| 2018-05-11 | $73.36 | $74.04 | $73.28 | $74.04 | $74.04 | 1,520 |
| 2018-05-10 | $72.39 | $73.37 | $72.39 | $73.37 | $73.37 | 5,911 |
| 2018-05-09 | $73.29 | $73.75 | $73.18 | $73.40 | $73.40 | 11,108 |
| 2018-05-08 | $72.62 | $73.15 | $72.62 | $73.14 | $73.14 | 1,425 |
| 2018-05-07 | $74.00 | $74.54 | $73.95 | $73.95 | $73.95 | 1,368 |
| 2018-05-04 | $74.10 | $75.65 | $74.10 | $74.85 | $74.85 | 1,799 |
| 2018-05-03 | $74.27 | $74.27 | $73.99 | $74.06 | $74.06 | 1,620 |
| 2018-05-02 | $74.61 | $75.95 | $74.24 | $74.24 | $74.24 | 3,372 |
| 2018-05-01 | $74.97 | $75.67 | $74.97 | $75.67 | $75.67 | 1,185 |
| 2018-04-30 | $75.80 | $75.88 | $75.61 | $75.61 | $75.61 | 2,967 |
| 2018-04-27 | $75.47 | $76.50 | $75.47 | $75.51 | $75.51 | 3,883 |
| 2018-04-26 | $75.85 | $76.02 | $75.47 | $75.81 | $75.81 | 3,827 |
| 2018-04-25 | $75.47 | $75.81 | $75.47 | $75.56 | $75.56 | 39,241 |
| 2018-04-24 | $72.91 | $72.91 | $72.60 | $72.60 | $72.60 | 1,074 |
| 2018-04-23 | $73.04 | $73.09 | $72.72 | $72.72 | $72.72 | 2,430 |
| 2018-04-20 | $73.72 | $73.72 | $73.36 | $73.36 | $73.36 | 3,799 |
| 2018-04-19 | $75.03 | $75.04 | $74.29 | $74.39 | $74.39 | 21,274 |
| 2018-04-18 | $74.15 | $74.51 | $74.13 | $74.13 | $74.13 | 6,571 |
| 2018-04-17 | $74.82 | $74.95 | $74.67 | $74.67 | $74.67 | 64,166 |
| 2018-04-16 | $74.95 | $74.96 | $74.66 | $74.83 | $74.83 | 2,228 |
| 2018-04-13 | $74.58 | $74.80 | $74.33 | $74.33 | $74.33 | 5,834 |
| 2018-04-12 | $74.35 | $74.43 | $74.09 | $74.09 | $74.09 | 52,686 |
| 2018-04-11 | $74.63 | $75.00 | $74.22 | $74.22 | $74.22 | 52,020 |
| 2018-04-10 | $75.10 | $75.10 | $74.79 | $74.79 | $74.79 | 51,456 |
| 2018-04-09 | $74.35 | $74.42 | $74.21 | $74.23 | $74.23 | 3,201 |
| 2018-04-06 | $73.39 | $73.39 | $73.39 | $73.39 | $73.39 | 217 |
| 2018-04-05 | $73.40 | $73.40 | $73.37 | $73.39 | $73.39 | 699 |
| 2018-04-04 | $74.19 | $74.41 | $74.19 | $74.41 | $74.41 | 1,754 |
| 2018-04-03 | $74.34 | $74.68 | $74.34 | $74.68 | $74.68 | 1,780 |
| 2018-04-02 | $74.06 | $74.06 | $71.70 | $72.85 | $72.85 | 1,523 |
| 2018-03-29 | $73.27 | $73.27 | $72.69 | $72.69 | $72.69 | 2,677 |
| 2018-03-28 | $74.13 | $74.33 | $73.86 | $73.86 | $73.86 | 2,322 |
| 2018-03-27 | $74.25 | $74.41 | $73.84 | $73.84 | $73.84 | 2,640 |
| 2018-03-26 | $74.17 | $75.05 | $74.14 | $74.65 | $74.65 | 4,619 |
| 2018-03-23 | $73.97 | $73.97 | $73.33 | $73.33 | $73.33 | 828 |
| 2018-03-22 | $74.34 | $74.34 | $73.89 | $73.91 | $73.91 | 2,310 |
| 2018-03-21 | $74.62 | $76.42 | $74.62 | $75.39 | $74.64 | 3,180 |
| 2018-03-20 | $73.53 | $73.91 | $73.21 | $73.91 | $73.17 | 2,125 |
| 2018-03-19 | $73.74 | $74.84 | $73.49 | $73.93 | $73.19 | 1,786 |
| 2018-03-16 | $73.54 | $73.56 | $73.18 | $73.18 | $72.46 | 1,614 |
| 2018-03-15 | $73.82 | $74.85 | $73.48 | $73.48 | $72.75 | 9,712 |
| 2018-03-14 | $73.64 | $74.55 | $73.54 | $74.55 | $73.81 | 14,845 |
| 2018-03-13 | $73.56 | $75.09 | $73.45 | $74.96 | $74.22 | 3,959 |
| 2018-03-12 | $73.92 | $73.92 | $73.52 | $73.58 | $72.85 | 2,890 |
| 2018-03-09 | $74.04 | $74.24 | $74.01 | $74.17 | $73.44 | 4,924 |
| 2018-03-08 | $74.62 | $74.62 | $73.88 | $74.01 | $73.27 | 5,303 |
| 2018-03-07 | $74.40 | $74.76 | $74.40 | $74.52 | $73.78 | 4,192 |
| 2018-03-06 | $74.95 | $74.95 | $74.50 | $74.50 | $73.76 | 2,255 |
| 2018-03-05 | $75.44 | $75.67 | $74.88 | $75.25 | $74.50 | 9,973 |
| 2018-03-02 | $75.26 | $77.00 | $75.14 | $76.45 | $75.69 | 10,351 |
| 2018-03-01 | $74.99 | $75.30 | $74.68 | $75.16 | $74.42 | 13,032 |
| 2018-02-28 | $73.71 | $74.51 | $73.63 | $74.50 | $73.76 | 52,538 |
| 2018-02-27 | $75.00 | $75.30 | $73.35 | $74.58 | $73.84 | 58,817 |
| 2018-02-26 | $61.70 | $61.74 | $61.60 | $61.60 | $60.99 | 2,345 |
| 2018-02-23 | $62.05 | $62.05 | $61.78 | $61.78 | $61.17 | 2,874 |
| 2018-02-22 | $61.60 | $61.60 | $61.60 | $61.60 | $60.98 | 525 |
| 2018-02-21 | $61.34 | $61.40 | $61.04 | $61.04 | $60.44 | 2,717 |
| 2018-02-20 | $61.79 | $62.44 | $61.79 | $62.44 | $61.82 | 1,099 |
| 2018-02-16 | $61.53 | $61.91 | $61.53 | $61.77 | $61.15 | 2,873 |
| 2018-02-15 | $61.47 | $61.74 | $61.47 | $61.74 | $61.13 | 1,230 |
| 2018-02-14 | $60.36 | $60.68 | $60.36 | $60.68 | $60.07 | 61,036 |
| 2018-02-13 | $59.03 | $59.15 | $58.85 | $59.06 | $58.47 | 95,051 |
| 2018-02-12 | $58.02 | $58.43 | $58.02 | $58.31 | $57.73 | 4,093 |
| 2018-02-09 | $57.91 | $57.91 | $57.63 | $57.63 | $57.06 | 3,881 |
| 2018-02-08 | $58.84 | $58.84 | $57.76 | $58.34 | $57.76 | 3,972 |
| 2018-02-07 | $58.25 | $58.48 | $57.96 | $58.11 | $57.53 | 5,577 |
| 2018-02-06 | $58.15 | $58.43 | $58.11 | $58.38 | $57.80 | 6,196 |
| 2018-02-05 | $58.90 | $59.09 | $58.66 | $58.83 | $58.24 | 10,330 |
| 2018-02-02 | $59.82 | $60.22 | $59.80 | $59.80 | $59.21 | 1,339 |
| 2018-02-01 | $60.23 | $60.51 | $60.22 | $60.40 | $59.80 | 9,186 |
| 2018-01-31 | $60.01 | $60.18 | $59.88 | $59.88 | $59.29 | 19,548 |
| 2018-01-30 | $59.16 | $59.16 | $59.16 | $59.16 | $58.57 | 515 |
| 2018-01-29 | $58.98 | $58.98 | $58.78 | $58.79 | $58.21 | 2,941 |
| 2018-01-26 | $59.24 | $59.78 | $59.24 | $59.78 | $59.19 | 2,286 |
| 2018-01-25 | $59.11 | $59.25 | $58.81 | $58.81 | $58.23 | 4,337 |
| 2018-01-24 | $58.16 | $58.28 | $58.16 | $58.18 | $57.60 | 1,358 |
| 2018-01-23 | $57.36 | $57.47 | $57.10 | $57.10 | $56.53 | 5,431 |
| 2018-01-22 | $55.79 | $56.06 | $55.79 | $55.97 | $55.42 | 5,348 |
| 2018-01-19 | $55.56 | $55.56 | $55.25 | $55.25 | $54.70 | 2,446 |
| 2018-01-18 | $55.40 | $55.55 | $55.38 | $55.38 | $54.83 | 3,933 |
| 2018-01-17 | $55.55 | $56.01 | $55.40 | $56.01 | $55.46 | 6,748 |
| 2018-01-16 | $55.48 | $55.48 | $55.25 | $55.27 | $54.72 | 723 |
| 2018-01-12 | $54.97 | $55.48 | $54.97 | $55.48 | $54.93 | 1,963 |
| 2018-01-11 | $54.80 | $54.94 | $54.45 | $54.45 | $53.91 | 4,731 |
| 2018-01-10 | $55.00 | $55.00 | $54.77 | $54.83 | $53.76 | 3,945 |
| 2018-01-09 | $54.87 | $55.89 | $54.87 | $55.89 | $54.80 | 1,568 |
| 2018-01-08 | $55.00 | $55.00 | $54.86 | $54.91 | $53.84 | 1,381 |
| 2018-01-05 | $54.79 | $54.90 | $54.61 | $54.61 | $53.54 | 622 |
| 2018-01-04 | $54.53 | $54.59 | $54.40 | $54.45 | $53.39 | 9,084 |
| 2018-01-03 | $54.68 | $55.13 | $54.54 | $54.83 | $53.76 | 9,483 |
| 2018-01-02 | $54.90 | $55.29 | $54.90 | $55.12 | $54.04 | 5,443 |
| 2017-12-29 | $54.82 | $55.19 | $54.52 | $55.19 | $54.11 | 1,448 |
| 2017-12-28 | $53.72 | $53.95 | $53.60 | $53.60 | $52.55 | 2,339 |
| 2017-12-27 | $53.68 | $53.81 | $53.46 | $53.52 | $52.47 | 837,241 |
| 2017-12-26 | $54.01 | $54.38 | $53.72 | $54.15 | $53.09 | 48,382 |
| 2017-12-22 | $54.32 | $54.69 | $54.09 | $54.17 | $53.11 | 30,268 |
| 2017-12-21 | $54.57 | $54.57 | $54.26 | $54.26 | $53.20 | 2,246 |
| 2017-12-20 | $54.57 | $54.68 | $54.43 | $54.68 | $53.61 | 2,410 |
| 2017-12-19 | $54.44 | $54.59 | $54.44 | $54.59 | $53.52 | 1,395 |
| 2017-12-18 | $55.08 | $55.09 | $54.66 | $54.66 | $53.59 | 11,466 |
| 2017-12-15 | $53.82 | $54.40 | $53.70 | $54.26 | $53.20 | 6,894 |
| 2017-12-14 | $53.15 | $53.26 | $52.93 | $52.93 | $51.90 | 6,546 |
| 2017-12-13 | $53.95 | $54.04 | $53.68 | $53.81 | $52.76 | 3,539 |
| 2017-12-12 | $53.57 | $54.27 | $53.57 | $54.25 | $53.19 | 8,013 |
| 2017-12-11 | $53.36 | $53.55 | $53.17 | $53.23 | $52.19 | 5,476 |
| 2017-12-08 | $53.27 | $53.27 | $52.98 | $53.00 | $51.97 | 4,484 |
| 2017-12-07 | $53.44 | $53.80 | $53.40 | $53.62 | $52.57 | 6,829 |
| 2017-12-06 | $53.10 | $53.12 | $52.58 | $52.91 | $51.88 | 36,908 |
| 2017-12-05 | $51.49 | $53.19 | $51.49 | $52.34 | $51.32 | 34,543 |
| 2017-12-04 | $51.62 | $51.62 | $51.33 | $51.45 | $50.44 | 11,294 |
| 2017-12-01 | $50.23 | $50.50 | $50.23 | $50.31 | $49.32 | 2,592 |
| 2017-11-30 | $50.53 | $50.78 | $50.39 | $50.43 | $49.44 | 4,487 |
| 2017-11-29 | $50.22 | $50.26 | $50.15 | $50.19 | $49.21 | 3,108 |
| 2017-11-28 | $49.57 | $50.11 | $49.28 | $49.94 | $48.97 | 15,840 |
| 2017-11-27 | $49.97 | $50.15 | $49.60 | $49.60 | $48.63 | 3,057 |
| 2017-11-24 | $50.20 | $50.24 | $50.13 | $50.17 | $49.19 | 2,112 |
| 2017-11-22 | $50.08 | $50.10 | $49.83 | $49.89 | $48.92 | 6,427 |
| 2017-11-21 | $50.08 | $50.18 | $49.99 | $50.08 | $49.10 | 12,149 |
| 2017-11-20 | $50.47 | $50.51 | $50.37 | $50.44 | $49.45 | 4,790 |
| 2017-11-17 | $49.20 | $49.85 | $49.20 | $49.66 | $48.69 | 27,292 |
| 2017-11-16 | $47.57 | $48.08 | $47.37 | $47.95 | $47.01 | 15,584 |
| 2017-11-15 | $47.22 | $47.57 | $47.09 | $47.35 | $46.43 | 22,140 |
| 2017-11-14 | $46.96 | $47.31 | $46.90 | $47.25 | $46.33 | 9,678 |
| 2017-11-13 | $47.65 | $47.75 | $47.52 | $47.54 | $46.61 | 5,895 |
| 2017-11-10 | $48.40 | $48.54 | $48.28 | $48.30 | $47.36 | 8,255 |
| 2017-11-09 | $48.17 | $48.40 | $48.17 | $48.26 | $47.31 | 10,609 |
| 2017-11-08 | $48.84 | $49.09 | $48.67 | $49.05 | $48.09 | 4,611 |
| 2017-11-07 | $48.65 | $49.12 | $48.47 | $49.12 | $48.16 | 21,048 |
| 2017-11-06 | $49.19 | $50.20 | $48.99 | $50.00 | $49.02 | 11,521 |
| 2017-11-03 | $49.63 | $49.86 | $49.48 | $49.48 | $48.51 | 40,679 |
| 2017-11-02 | $49.83 | $49.85 | $49.57 | $49.80 | $48.83 | 44,744 |
| 2017-11-01 | $50.12 | $50.37 | $50.09 | $50.21 | $49.23 | 7,265 |
| 2017-10-31 | $49.79 | $50.11 | $49.76 | $50.11 | $49.13 | 30,557 |
| 2017-10-30 | $49.52 | $49.94 | $49.46 | $49.67 | $48.70 | 4,557 |
| 2017-10-27 | $48.95 | $49.10 | $48.75 | $48.89 | $47.94 | 13,773 |
| 2017-10-26 | $49.45 | $49.50 | $49.40 | $49.40 | $48.44 | 3,994 |
| 2017-10-25 | $49.65 | $49.86 | $49.58 | $49.65 | $48.68 | 4,978 |
| 2017-10-24 | $49.39 | $49.45 | $49.16 | $49.28 | $48.31 | 5,837 |
| 2017-10-23 | $49.40 | $49.89 | $49.40 | $49.45 | $48.49 | 6,421 |
| 2017-10-20 | $49.65 | $49.89 | $49.42 | $49.89 | $48.92 | 3,021 |
| 2017-10-19 | $49.42 | $49.67 | $49.40 | $49.60 | $48.63 | 3,442 |
| 2017-10-18 | $49.35 | $49.63 | $49.30 | $49.63 | $48.66 | 3,358 |
| 2017-10-17 | $49.09 | $49.09 | $48.87 | $49.02 | $48.06 | 5,880 |
| 2017-10-16 | $49.70 | $49.74 | $49.43 | $49.59 | $48.62 | 5,189 |
| 2017-10-13 | $49.58 | $49.65 | $49.45 | $49.65 | $48.68 | 2,608 |
| 2017-10-12 | $48.88 | $49.29 | $48.88 | $49.11 | $48.15 | 4,043 |
| 2017-10-11 | $48.32 | $48.32 | $48.20 | $48.20 | $47.26 | 2,721 |
| 2017-10-10 | $48.56 | $48.56 | $48.39 | $48.39 | $47.44 | 3,620 |
| 2017-10-09 | $48.42 | $48.62 | $48.12 | $48.61 | $47.66 | 3,756 |
| 2017-10-06 | $48.14 | $48.28 | $47.98 | $48.09 | $47.15 | 11,570 |
| 2017-10-05 | $48.35 | $48.53 | $48.30 | $48.53 | $47.58 | 5,757 |
| 2017-10-04 | $48.64 | $49.21 | $48.62 | $48.72 | $47.77 | 5,567 |
| 2017-10-03 | $48.52 | $48.60 | $48.44 | $48.44 | $47.49 | 7,613 |
| 2017-10-02 | $48.72 | $48.99 | $48.57 | $48.99 | $48.03 | 2,752 |
| 2017-09-29 | $49.00 | $49.10 | $48.83 | $49.06 | $48.10 | 59,357 |
| 2017-09-28 | $49.08 | $49.49 | $49.00 | $49.00 | $48.04 | 6,116 |
| 2017-09-27 | $49.01 | $49.10 | $48.83 | $48.97 | $48.01 | 31,860 |
| 2017-09-26 | $49.38 | $49.60 | $49.15 | $49.60 | $48.63 | 9,809 |
| 2017-09-25 | $49.75 | $49.84 | $49.42 | $49.70 | $48.73 | 13,478 |
| 2017-09-22 | $49.86 | $49.95 | $49.67 | $49.67 | $48.70 | 87,181 |
| 2017-09-21 | $49.83 | $50.17 | $49.57 | $49.77 | $48.80 | 515,475 |
| 2017-09-20 | $50.09 | $50.34 | $49.66 | $50.05 | $49.07 | 106,793 |
| 2017-09-19 | $50.03 | $50.41 | $49.82 | $50.41 | $49.43 | 130,329 |
| 2017-09-18 | $50.26 | $50.30 | $49.74 | $50.18 | $49.20 | 172,401 |
| 2017-09-15 | $50.44 | $50.81 | $50.34 | $50.54 | $49.55 | 270,494 |
| 2017-09-14 | $49.51 | $49.81 | $49.48 | $49.48 | $48.51 | 137,335 |
| 2017-09-13 | $49.64 | $49.64 | $49.08 | $49.27 | $48.31 | 47,815 |
| 2017-09-12 | $49.59 | $50.02 | $47.44 | $48.35 | $47.41 | 281,800 |
| 2017-09-11 | $50.16 | $50.25 | $49.87 | $50.14 | $49.16 | 63,874 |
| 2017-09-08 | $50.10 | $50.18 | $49.89 | $49.92 | $48.95 | 31,075 |
| 2017-09-07 | $49.68 | $49.94 | $49.64 | $49.94 | $48.97 | 34,621 |
| 2017-09-06 | $49.80 | $49.94 | $49.60 | $49.60 | $48.63 | 15,221 |
| 2017-09-05 | $49.37 | $49.62 | $49.25 | $49.33 | $48.37 | 5,811 |
| 2017-09-01 | $49.55 | $49.81 | $49.46 | $49.61 | $48.64 | 10,406 |
| 2017-08-31 | $49.19 | $49.44 | $49.13 | $49.44 | $48.48 | 12,815 |
| 2017-08-30 | $49.19 | $49.44 | $49.00 | $49.44 | $48.48 | 60,635 |
| 2017-08-29 | $49.23 | $49.44 | $49.00 | $49.14 | $48.18 | 20,558 |
| 2017-08-28 | $49.44 | $49.44 | $48.86 | $49.05 | $48.09 | 129,017 |
| 2017-08-25 | $48.93 | $49.22 | $48.93 | $49.01 | $48.05 | 64,503 |
| 2017-08-24 | $49.08 | $49.09 | $48.69 | $49.09 | $48.13 | 2,332 |
| 2017-08-23 | $48.92 | $49.11 | $48.62 | $48.88 | $47.93 | 10,876 |
| 2017-08-22 | $49.07 | $49.50 | $48.94 | $48.95 | $47.99 | 9,281 |
| 2017-08-21 | $49.10 | $49.50 | $49.07 | $49.50 | $48.53 | 5,303 |
| 2017-08-18 | $49.11 | $49.27 | $49.02 | $49.08 | $48.12 | 9,358 |
| 2017-08-17 | $49.33 | $49.51 | $49.05 | $49.05 | $48.09 | 18,582 |
| 2017-08-16 | $49.22 | $49.51 | $49.03 | $49.13 | $48.17 | 7,663 |
| 2017-08-15 | $49.32 | $49.37 | $49.06 | $49.07 | $48.11 | 12,725 |
| 2017-08-14 | $49.52 | $49.60 | $49.33 | $49.33 | $48.37 | 21,739 |
| 2017-08-11 | $49.34 | $49.65 | $49.29 | $49.41 | $48.45 | 4,139 |
| 2017-08-10 | $49.59 | $49.63 | $49.30 | $49.60 | $48.63 | 7,134 |
| 2017-08-09 | $49.76 | $49.76 | $49.34 | $49.44 | $48.48 | 16,085 |
| 2017-08-08 | $50.22 | $50.22 | $49.77 | $50.01 | $49.03 | 11,745 |
| 2017-08-07 | $50.43 | $50.72 | $50.27 | $50.32 | $49.34 | 12,947 |
| 2017-08-04 | $50.70 | $50.70 | $50.24 | $50.28 | $49.30 | 16,964 |
| 2017-08-03 | $50.84 | $51.07 | $50.82 | $51.00 | $50.00 | 8,934 |
| 2017-08-02 | $51.23 | $51.52 | $51.12 | $51.33 | $50.32 | 5,566 |
| 2017-08-01 | $51.00 | $51.49 | $50.94 | $51.49 | $50.49 | 18,361 |
| 2017-07-31 | $50.75 | $51.39 | $50.62 | $50.95 | $49.96 | 4,784 |
| 2017-07-28 | $50.22 | $50.71 | $50.22 | $50.71 | $49.72 | 5,360 |
| 2017-07-27 | $50.82 | $50.89 | $50.25 | $50.62 | $49.63 | 4,893 |
| 2017-07-26 | $50.33 | $50.80 | $50.22 | $50.50 | $49.51 | 7,349 |
| 2017-07-25 | $50.36 | $50.95 | $50.09 | $50.18 | $49.20 | 7,114 |
| 2017-07-24 | $50.30 | $50.34 | $50.15 | $50.34 | $49.36 | 4,753 |
| 2017-07-21 | $50.36 | $50.50 | $50.24 | $50.34 | $49.36 | 5,212 |
| 2017-07-20 | $50.28 | $50.47 | $50.16 | $50.33 | $49.35 | 6,147 |
| 2017-07-19 | $50.44 | $50.78 | $50.33 | $50.49 | $49.50 | 10,080 |
| 2017-07-18 | $50.56 | $50.56 | $50.23 | $50.33 | $49.35 | 34,025 |
| 2017-07-17 | $50.78 | $51.03 | $50.51 | $50.80 | $49.81 | 9,650 |
| 2017-07-14 | $50.39 | $51.11 | $50.39 | $50.72 | $49.73 | 6,189 |
| 2017-07-13 | $51.60 | $51.60 | $49.24 | $50.10 | $49.12 | 11,285 |
| 2017-07-12 | $51.22 | $51.65 | $51.19 | $51.32 | $50.31 | 9,813 |
| 2017-07-11 | $51.16 | $51.73 | $51.08 | $51.14 | $50.14 | 31,470 |
| 2017-07-10 | $51.10 | $51.55 | $51.10 | $51.35 | $50.35 | 5,012 |
| 2017-07-07 | $51.09 | $51.28 | $51.00 | $51.28 | $50.28 | 4,124 |
| 2017-07-06 | $51.15 | $51.69 | $51.15 | $51.65 | $50.64 | 8,067 |
| 2017-07-05 | $51.15 | $51.63 | $51.13 | $51.58 | $50.57 | 6,287 |
| 2017-07-03 | $51.61 | $51.74 | $51.51 | $51.51 | $50.50 | 4,204 |
| 2017-06-30 | $51.38 | $51.77 | $51.37 | $51.77 | $50.76 | 5,915 |
| 2017-06-29 | $51.43 | $51.51 | $50.99 | $51.01 | $50.01 | 45,900 |
| 2017-06-28 | $49.20 | $50.17 | $49.20 | $50.17 | $49.19 | 9,973 |
| 2017-06-27 | $49.21 | $49.40 | $48.99 | $49.20 | $48.24 | 11,094 |
| 2017-06-26 | $49.47 | $49.49 | $49.18 | $49.20 | $48.24 | 11,037 |
| 2017-06-23 | $49.09 | $49.31 | $49.00 | $49.00 | $48.04 | 4,840 |
| 2017-06-22 | $48.76 | $48.76 | $48.51 | $48.61 | $47.66 | 10,701 |
| 2017-06-21 | $48.85 | $48.93 | $48.83 | $48.83 | $47.88 | 5,979 |
| 2017-06-20 | $48.95 | $48.95 | $48.13 | $48.14 | $47.20 | 21,763 |
| 2017-06-19 | $49.06 | $49.47 | $48.79 | $48.79 | $47.84 | 6,791 |
| 2017-06-16 | $49.30 | $49.50 | $49.20 | $49.24 | $48.28 | 13,722 |
| 2017-06-15 | $48.91 | $49.48 | $48.88 | $49.10 | $48.14 | 10,677 |
| 2017-06-14 | $49.58 | $49.97 | $48.95 | $48.96 | $48.00 | 11,305 |
| 2017-06-13 | $49.56 | $49.88 | $49.54 | $49.64 | $48.67 | 6,569 |
| 2017-06-12 | $49.36 | $49.48 | $49.25 | $49.29 | $48.33 | 10,628 |
| 2017-06-09 | $50.09 | $50.09 | $49.55 | $49.60 | $48.63 | 7,183 |
| 2017-06-08 | $51.11 | $51.15 | $50.83 | $50.95 | $49.96 | 25,435 |
| 2017-06-07 | $50.90 | $51.61 | $50.89 | $51.30 | $50.30 | 10,876 |
| 2017-06-06 | $50.49 | $50.82 | $50.41 | $50.71 | $49.72 | 5,302 |
| 2017-06-05 | $50.60 | $51.32 | $50.58 | $50.58 | $49.59 | 5,437 |
| 2017-06-02 | $51.04 | $51.30 | $50.88 | $50.90 | $49.91 | 11,482 |
| 2017-06-01 | $51.09 | $51.59 | $51.09 | $51.33 | $50.33 | 7,613 |
| 2017-05-31 | $51.00 | $51.65 | $51.00 | $51.44 | $50.44 | 12,472 |
| 2017-05-30 | $51.25 | $51.70 | $51.25 | $51.40 | $50.40 | 11,021 |
| 2017-05-26 | $51.19 | $51.24 | $50.81 | $51.20 | $50.20 | 6,347 |
| 2017-05-25 | $51.85 | $52.00 | $51.61 | $51.80 | $50.79 | 14,183 |
| 2017-05-24 | $51.67 | $52.52 | $51.67 | $52.05 | $51.03 | 15,972 |
| 2017-05-23 | $52.09 | $52.49 | $51.93 | $52.17 | $51.15 | 5,126 |
| 2017-05-22 | $52.27 | $52.68 | $52.24 | $52.43 | $51.41 | 11,456 |
| 2017-05-19 | $52.24 | $52.91 | $52.18 | $52.56 | $51.53 | 9,844 |
| 2017-05-18 | $52.12 | $52.25 | $51.70 | $52.00 | $50.98 | 9,624 |
| 2017-05-17 | $51.72 | $51.81 | $51.45 | $51.50 | $50.50 | 12,409 |
| 2017-05-16 | $51.38 | $52.03 | $51.38 | $51.43 | $50.43 | 10,389 |
| 2017-05-15 | $51.34 | $51.64 | $51.24 | $51.64 | $50.63 | 7,887 |
| 2017-05-12 | $51.24 | $51.39 | $51.20 | $51.28 | $50.27 | 2,870 |
| 2017-05-11 | $51.26 | $51.74 | $51.14 | $51.14 | $50.14 | 14,204 |
| 2017-05-10 | $51.49 | $51.75 | $51.28 | $51.41 | $50.41 | 42,903 |
| 2017-05-09 | $51.49 | $51.74 | $51.41 | $51.73 | $50.72 | 6,456 |
| 2017-05-08 | $51.44 | $51.64 | $51.38 | $51.50 | $50.50 | 6,611 |
| 2017-05-05 | $51.38 | $51.70 | $51.21 | $51.60 | $50.59 | 10,854 |
| 2017-05-04 | $51.21 | $51.56 | $51.11 | $51.19 | $50.19 | 7,931 |
| 2017-05-03 | $51.40 | $51.54 | $51.09 | $51.09 | $50.09 | 20,630 |
| 2017-05-02 | $51.20 | $51.67 | $51.20 | $51.43 | $50.42 | 6,562 |
| 2017-05-01 | $51.16 | $51.41 | $51.11 | $51.11 | $50.11 | 4,750 |
| 2017-04-28 | $51.08 | $51.49 | $51.06 | $51.18 | $50.18 | 18,821 |
| 2017-04-27 | $50.88 | $51.05 | $50.87 | $50.89 | $49.90 | 74,060 |
| 2017-04-26 | $50.46 | $50.76 | $50.40 | $50.57 | $49.58 | 138,596 |
| 2017-04-25 | $50.24 | $50.51 | $50.17 | $50.26 | $49.28 | 66,746 |
| 2017-04-24 | $50.16 | $50.31 | $50.09 | $50.21 | $49.23 | 27,406 |
| 2017-04-21 | $50.21 | $50.40 | $50.07 | $50.15 | $49.17 | 27,437 |
| 2017-04-20 | $50.21 | $50.57 | $50.20 | $50.21 | $49.23 | 24,680 |
| 2017-04-19 | $50.25 | $50.70 | $50.10 | $50.63 | $49.64 | 17,719 |
| 2017-04-18 | $49.81 | $49.99 | $49.69 | $49.82 | $48.85 | 12,404 |
| 2017-04-17 | $49.98 | $49.98 | $49.16 | $49.74 | $48.77 | 13,182 |
| 2017-04-13 | $49.21 | $49.29 | $48.89 | $49.03 | $48.07 | 20,622 |
| 2017-04-12 | $48.80 | $48.89 | $48.48 | $48.65 | $47.70 | 18,372 |
| 2017-04-11 | $48.30 | $48.55 | $48.25 | $48.55 | $47.60 | 41,085 |
| 2017-04-10 | $48.15 | $48.36 | $47.90 | $48.23 | $47.29 | 19,457 |
| 2017-04-07 | $47.73 | $48.20 | $47.72 | $48.04 | $47.10 | 52,688 |
| 2017-04-06 | $47.91 | $48.14 | $47.74 | $47.74 | $46.81 | 22,380 |
| 2017-04-05 | $48.29 | $48.43 | $48.17 | $48.17 | $47.23 | 37,171 |
| 2017-04-04 | $48.42 | $48.56 | $48.27 | $48.51 | $47.56 | 14,120 |
| 2017-04-03 | $48.72 | $48.72 | $48.24 | $48.42 | $47.48 | 16,907 |
| 2017-03-31 | $48.65 | $48.97 | $48.62 | $48.71 | $47.76 | 16,122 |
| 2017-03-30 | $48.91 | $48.98 | $48.59 | $48.78 | $47.83 | 11,014 |
| 2017-03-29 | $48.39 | $48.94 | $48.39 | $48.72 | $47.77 | 15,962 |
| 2017-03-28 | $49.03 | $49.09 | $48.46 | $48.47 | $47.52 | 57,826 |
| 2017-03-27 | $49.21 | $49.24 | $49.05 | $49.24 | $48.28 | 18,886 |
| 2017-03-24 | $48.98 | $49.17 | $48.36 | $48.36 | $47.42 | 26,914 |
| 2017-03-23 | $49.25 | $49.61 | $48.84 | $49.19 | $48.23 | 26,121 |
| 2017-03-22 | $48.92 | $49.55 | $48.82 | $49.01 | $48.05 | 7,683 |
| 2017-03-21 | $49.14 | $49.43 | $49.02 | $49.02 | $48.06 | 16,672 |
| 2017-03-20 | $48.88 | $48.91 | $48.57 | $48.58 | $47.63 | 6,799 |
| 2017-03-17 | $48.89 | $48.99 | $48.80 | $48.99 | $48.03 | 10,359 |
| 2017-03-16 | $48.80 | $49.02 | $48.76 | $48.91 | $47.95 | 11,541 |
| 2017-03-15 | $48.10 | $48.34 | $48.00 | $48.27 | $47.33 | 31,692 |
| 2017-03-14 | $47.90 | $47.94 | $47.85 | $47.87 | $46.93 | 105,262 |
| 2017-03-13 | $48.59 | $48.61 | $48.10 | $48.13 | $47.19 | 46,288 |
| 2017-03-10 | $48.35 | $48.38 | $47.66 | $48.20 | $47.26 | 614,060 |
| 2017-03-09 | $48.50 | $49.25 | $48.30 | $48.48 | $47.53 | 15,820 |
| 2017-03-08 | $48.52 | $49.30 | $48.32 | $48.32 | $47.38 | 12,985 |
| 2017-03-07 | $48.60 | $49.47 | $48.60 | $48.79 | $47.83 | 10,857 |
| 2017-03-06 | $48.90 | $48.96 | $48.65 | $48.96 | $48.00 | 28,946 |
| 2017-03-03 | $48.79 | $49.68 | $48.79 | $48.85 | $47.90 | 8,061 |
| 2017-03-02 | $48.95 | $49.85 | $48.76 | $48.94 | $47.98 | 17,179 |
| 2017-03-01 | $49.11 | $49.27 | $49.05 | $49.13 | $48.17 | 15,238 |
| 2017-02-28 | $49.55 | $50.08 | $49.44 | $49.57 | $48.60 | 23,545 |
| 2017-02-27 | $49.57 | $50.46 | $49.57 | $49.71 | $48.74 | 14,336 |
| 2017-02-24 | $49.86 | $50.57 | $49.82 | $49.90 | $48.93 | 6,280 |
| 2017-02-23 | $49.99 | $50.60 | $49.95 | $50.31 | $49.33 | 21,255 |
| 2017-02-22 | $49.67 | $49.77 | $49.51 | $49.56 | $48.59 | 22,192 |
| 2017-02-21 | $49.37 | $49.62 | $49.37 | $49.48 | $48.51 | 147,469 |
| 2017-02-17 | $49.55 | $49.71 | $49.26 | $49.26 | $48.30 | 53,554 |
| 2017-02-16 | $49.80 | $50.55 | $49.79 | $49.87 | $48.90 | 12,932 |
| 2017-02-15 | $49.45 | $50.11 | $49.42 | $49.54 | $48.57 | 16,267 |
| 2017-02-14 | $49.82 | $49.82 | $49.50 | $49.66 | $48.69 | 17,906 |
| 2017-02-13 | $50.11 | $50.34 | $50.01 | $50.17 | $49.19 | 17,551 |
| 2017-02-10 | $49.79 | $50.22 | $49.75 | $49.96 | $48.99 | 10,569 |
| 2017-02-09 | $50.27 | $50.30 | $49.77 | $49.90 | $48.93 | 36,093 |
| 2017-02-08 | $50.21 | $50.24 | $49.94 | $50.07 | $49.09 | 70,917 |
| 2017-02-07 | $49.80 | $50.58 | $49.74 | $50.19 | $49.21 | 107,260 |
| 2017-02-06 | $50.03 | $50.15 | $49.80 | $50.03 | $49.05 | 144,059 |
| 2017-02-03 | $50.17 | $50.23 | $49.95 | $50.11 | $49.13 | 134,591 |
| 2017-02-02 | $50.35 | $50.71 | $50.02 | $50.25 | $49.27 | 161,364 |
| 2017-02-01 | $50.65 | $50.91 | $50.59 | $50.80 | $49.81 | 44,957 |
| 2017-01-31 | $50.21 | $51.40 | $50.16 | $50.61 | $49.62 | 98,829 |
| 2017-01-30 | $50.16 | $50.57 | $50.10 | $50.26 | $49.28 | 92,497 |
| 2017-01-27 | $50.42 | $51.29 | $50.28 | $50.40 | $49.41 | 11,765 |
| 2017-01-26 | $50.49 | $50.92 | $50.35 | $50.75 | $49.76 | 27,808 |
| 2017-01-25 | $50.28 | $50.66 | $49.10 | $50.43 | $49.45 | 190,024 |
| 2017-01-24 | $50.50 | $50.50 | $49.99 | $50.07 | $49.09 | 276,921 |
| 2017-01-23 | $49.81 | $51.10 | $49.81 | $50.36 | $49.38 | 58,059 |
| 2017-01-20 | $49.36 | $49.62 | $49.19 | $49.59 | $48.62 | 114,245 |
| 2017-01-19 | $49.15 | $49.53 | $49.15 | $49.43 | $48.47 | 25,791 |
| 2017-01-18 | $49.05 | $49.37 | $49.01 | $49.06 | $48.10 | 26,509 |
| 2017-01-17 | $49.24 | $49.52 | $48.91 | $49.41 | $48.44 | 110,696 |
| 2017-01-13 | $48.28 | $48.56 | $48.07 | $48.15 | $47.21 | 45,590 |
| 2017-01-12 | $48.44 | $49.26 | $48.27 | $48.40 | $47.46 | 63,165 |
| 2017-01-11 | $48.01 | $48.68 | $47.68 | $48.20 | $47.26 | 20,284 |
| 2017-01-10 | $48.27 | $48.79 | $47.93 | $48.18 | $47.24 | 38,770 |
| 2017-01-09 | $48.07 | $48.73 | $48.05 | $48.31 | $47.37 | 79,849 |
| 2017-01-06 | $48.82 | $49.09 | $48.67 | $48.73 | $47.78 | 47,421 |
| 2017-01-05 | $48.86 | $49.40 | $48.77 | $49.26 | $48.30 | 64,236 |
| 2017-01-04 | $48.44 | $49.19 | $48.44 | $48.67 | $47.72 | 28,097 |
| 2017-01-03 | $48.40 | $49.60 | $48.21 | $48.70 | $47.75 | 124,978 |
| 2016-12-30 | $49.24 | $49.44 | $48.55 | $49.02 | $48.06 | 66,322 |
| 2016-12-29 | $48.26 | $49.08 | $48.12 | $48.24 | $47.30 | 81,745 |
| 2016-12-28 | $48.02 | $48.16 | $47.84 | $48.03 | $47.09 | 30,024 |
| 2016-12-27 | $49.13 | $49.13 | $48.14 | $48.30 | $47.36 | 47,255 |
| 2016-12-23 | $49.11 | $49.12 | $48.06 | $48.23 | $47.29 | 33,555 |
| 2016-12-22 | $48.57 | $48.62 | $48.27 | $48.28 | $47.34 | 168,874 |
| 2016-12-21 | $48.73 | $49.07 | $48.58 | $48.84 | $47.89 | 75,864 |
| 2016-12-20 | $48.63 | $48.77 | $48.39 | $48.60 | $47.65 | 71,858 |
| 2016-12-19 | $49.05 | $49.99 | $48.96 | $49.55 | $48.58 | 113,140 |
| 2016-12-16 | $49.11 | $49.79 | $49.06 | $49.49 | $48.52 | 52,556 |
| 2016-12-15 | $48.79 | $49.12 | $48.30 | $48.66 | $47.71 | 100,530 |
| 2016-12-14 | $50.01 | $50.11 | $49.10 | $49.10 | $48.14 | 61,379 |
| 2016-12-13 | $50.26 | $50.55 | $48.35 | $49.60 | $48.63 | 247,763 |
| 2016-12-12 | $50.28 | $50.33 | $49.08 | $49.29 | $48.33 | 104,671 |
| 2016-12-09 | $41.64 | $52.64 | $41.62 | $49.95 | $48.98 | 85,539 |
| 2016-12-08 | $39.87 | $39.93 | $39.51 | $39.66 | $38.89 | 580,288 |
| 2016-12-07 | $38.79 | $39.36 | $38.73 | $39.20 | $38.44 | 157,902 |
| 2016-12-06 | $38.60 | $39.15 | $38.53 | $39.11 | $38.35 | 185,550 |
| 2016-12-05 | $38.39 | $38.55 | $38.21 | $38.44 | $37.69 | 107,105 |
| 2016-12-02 | $38.94 | $38.96 | $38.62 | $38.90 | $38.14 | 55,141 |
| 2016-12-01 | $38.97 | $38.98 | $38.55 | $38.65 | $37.89 | 82,874 |
| 2016-11-30 | $38.50 | $39.00 | $38.43 | $38.85 | $38.09 | 61,624 |
| 2016-11-29 | $38.51 | $38.82 | $38.42 | $38.53 | $37.78 | 68,139 |
| 2016-11-28 | $38.18 | $38.37 | $37.96 | $38.07 | $37.32 | 185,228 |
| 2016-11-25 | $38.41 | $39.31 | $38.37 | $39.23 | $38.46 | 37,888 |
| 2016-11-23 | $37.45 | $37.68 | $37.33 | $37.51 | $36.77 | 75,983 |
| 2016-11-22 | $37.88 | $38.08 | $37.79 | $37.96 | $37.22 | 158,261 |
| 2016-11-21 | $37.23 | $37.57 | $37.23 | $37.55 | $36.82 | 71,733 |
| 2016-11-18 | $37.86 | $37.97 | $37.74 | $37.89 | $37.15 | 67,024 |
| 2016-11-17 | $39.15 | $39.43 | $38.72 | $38.87 | $38.11 | 102,349 |
| 2016-11-16 | $39.33 | $39.58 | $39.08 | $39.36 | $38.59 | 157,786 |
| 2016-11-15 | $38.96 | $39.47 | $38.89 | $39.39 | $38.62 | 732,575 |
| 2016-11-14 | $39.00 | $39.07 | $38.35 | $38.47 | $37.71 | 42,169 |
| 2016-11-11 | $39.81 | $39.90 | $39.50 | $39.74 | $38.96 | 54,827 |
| 2016-11-10 | $39.72 | $39.92 | $39.29 | $39.61 | $38.84 | 57,239 |
| 2016-11-09 | $39.62 | $40.29 | $39.62 | $40.10 | $39.32 | 58,163 |
| 2016-11-08 | $39.99 | $40.38 | $39.99 | $40.09 | $39.31 | 90,057 |
| 2016-11-07 | $40.44 | $40.49 | $40.00 | $40.26 | $39.47 | 39,059 |
| 2016-11-04 | $40.10 | $40.68 | $40.10 | $40.37 | $39.58 | 29,796 |
| 2016-11-03 | $40.65 | $40.67 | $39.98 | $40.00 | $39.22 | 73,841 |
| 2016-11-02 | $40.50 | $40.52 | $39.95 | $40.15 | $39.37 | 36,120 |
| 2016-11-01 | $40.10 | $40.28 | $39.93 | $40.09 | $39.30 | 62,474 |
| 2016-10-31 | $39.63 | $40.05 | $39.63 | $39.95 | $39.17 | 94,123 |
| 2016-10-28 | $39.61 | $39.75 | $39.28 | $39.33 | $38.56 | 19,585 |
| 2016-10-27 | $39.62 | $40.09 | $39.57 | $39.98 | $39.19 | 41,324 |
| 2016-10-26 | $39.07 | $39.26 | $38.95 | $39.08 | $38.32 | 46,428 |
| 2016-10-25 | $39.17 | $39.67 | $39.06 | $39.27 | $38.50 | 48,641 |
| 2016-10-24 | $40.09 | $40.09 | $39.66 | $39.79 | $39.01 | 27,580 |
| 2016-10-21 | $40.00 | $40.45 | $39.82 | $40.31 | $39.52 | 21,843 |
| 2016-10-20 | $40.45 | $40.69 | $40.35 | $40.52 | $39.73 | 28,626 |
| 2016-10-19 | $41.82 | $42.25 | $41.82 | $42.22 | $41.40 | 80,749 |
| 2016-10-18 | $41.45 | $41.72 | $41.44 | $41.44 | $40.63 | 34,543 |
| 2016-10-17 | $40.76 | $41.07 | $40.68 | $40.96 | $40.16 | 45,047 |
| 2016-10-14 | $41.83 | $41.90 | $40.95 | $41.30 | $40.49 | 37,003 |
| 2016-10-13 | $41.17 | $42.05 | $40.85 | $41.77 | $40.95 | 30,030 |
| 2016-10-12 | $42.36 | $42.65 | $42.19 | $42.51 | $41.68 | 29,852 |
| 2016-10-11 | $43.56 | $43.65 | $42.62 | $42.78 | $41.95 | 45,515 |
| 2016-10-10 | $44.03 | $44.28 | $43.90 | $44.04 | $43.18 | 132,688 |
| 2016-10-07 | $43.83 | $45.02 | $43.83 | $44.56 | $43.69 | 662,212 |
| 2016-10-06 | $45.45 | $45.74 | $45.45 | $45.53 | $44.64 | 18,387 |
| 2016-10-05 | $45.51 | $45.74 | $45.51 | $45.55 | $44.66 | 15,752 |
| 2016-10-04 | $47.20 | $47.40 | $46.72 | $46.74 | $44.83 | 30,246 |
| 2016-10-03 | $46.66 | $46.89 | $46.66 | $46.84 | $44.92 | 14,861 |
| 2016-09-30 | $46.43 | $47.09 | $46.31 | $46.45 | $44.54 | 49,914 |
| 2016-09-29 | $47.47 | $47.60 | $46.85 | $46.95 | $45.03 | 23,373 |
| 2016-09-28 | $46.01 | $46.22 | $45.82 | $46.09 | $44.20 | 35,397 |
| 2016-09-27 | $43.68 | $44.35 | $43.68 | $44.20 | $42.39 | 48,180 |
| 2016-09-26 | $43.24 | $43.95 | $43.15 | $43.72 | $41.93 | 23,261 |
| 2016-09-23 | $44.26 | $44.34 | $44.00 | $44.31 | $42.50 | 25,569 |
| 2016-09-22 | $45.22 | $45.34 | $44.93 | $45.04 | $43.19 | 22,290 |
| 2016-09-21 | $44.36 | $44.98 | $44.32 | $44.97 | $43.13 | 18,945 |
| 2016-09-20 | $44.50 | $44.51 | $44.06 | $44.25 | $42.44 | 23,493 |
| 2016-09-19 | $44.70 | $44.80 | $44.44 | $44.76 | $42.93 | 18,482 |
| 2016-09-16 | $43.93 | $43.94 | $43.52 | $43.75 | $41.96 | 16,623 |
| 2016-09-15 | $43.57 | $44.46 | $43.55 | $44.11 | $42.31 | 41,909 |
| 2016-09-14 | $43.75 | $43.75 | $43.32 | $43.50 | $41.72 | 14,524 |
| 2016-09-13 | $44.44 | $44.45 | $44.15 | $44.15 | $42.34 | 38,881 |
| 2016-09-12 | $44.72 | $45.49 | $44.71 | $45.49 | $43.63 | 28,732 |
| 2016-09-09 | $45.67 | $45.67 | $45.01 | $45.08 | $43.24 | 18,555 |
| 2016-09-08 | $46.00 | $46.42 | $45.78 | $46.01 | $44.13 | 17,255 |
| 2016-09-07 | $46.25 | $46.33 | $45.59 | $45.83 | $43.96 | 52,751 |
| 2016-09-06 | $46.28 | $46.55 | $46.14 | $46.45 | $44.54 | 50,920 |
| 2016-09-02 | $45.75 | $45.78 | $45.45 | $45.53 | $43.67 | 11,736 |
| 2016-09-01 | $45.20 | $45.28 | $45.10 | $45.15 | $43.30 | 18,270 |
| 2016-08-31 | $44.55 | $45.14 | $44.36 | $44.64 | $42.81 | 14,073 |
| 2016-08-30 | $44.91 | $45.00 | $44.34 | $44.50 | $42.68 | 62,468 |
| 2016-08-29 | $45.04 | $45.60 | $45.04 | $45.54 | $43.68 | 58,136 |
| 2016-08-26 | $45.95 | $46.12 | $45.12 | $45.58 | $43.72 | 40,927 |
| 2016-08-25 | $45.52 | $46.14 | $45.52 | $45.94 | $44.06 | 45,172 |
| 2016-08-24 | $45.32 | $45.46 | $45.25 | $45.35 | $43.49 | 16,911 |
| 2016-08-23 | $45.00 | $45.52 | $44.95 | $45.30 | $43.45 | 19,600 |
| 2016-08-22 | $44.34 | $44.66 | $44.34 | $44.61 | $42.78 | 34,252 |
| 2016-08-19 | $44.28 | $44.48 | $44.19 | $44.34 | $42.53 | 20,709 |
| 2016-08-18 | $44.89 | $45.13 | $44.70 | $44.89 | $43.05 | 31,308 |
| 2016-08-17 | $44.79 | $44.99 | $44.43 | $44.75 | $42.92 | 21,517 |
| 2016-08-16 | $44.74 | $45.32 | $44.68 | $44.73 | $42.90 | 52,492 |
| 2016-08-15 | $45.01 | $45.51 | $44.83 | $44.83 | $43.00 | 21,547 |
| 2016-08-12 | $45.24 | $45.38 | $45.01 | $45.02 | $43.18 | 28,975 |
| 2016-08-11 | $46.00 | $46.17 | $45.66 | $45.71 | $43.84 | 15,938 |
| 2016-08-10 | $46.05 | $47.06 | $45.90 | $46.07 | $44.18 | 32,167 |
| 2016-08-09 | $46.33 | $47.09 | $46.22 | $46.73 | $44.82 | 304,161 |
| 2016-08-08 | $47.32 | $47.93 | $47.16 | $47.32 | $45.38 | 17,410 |
| 2016-08-05 | $47.43 | $48.08 | $47.43 | $48.02 | $46.06 | 27,676 |
| 2016-08-04 | $47.85 | $48.10 | $47.58 | $47.94 | $45.98 | 385,847 |
| 2016-08-03 | $47.70 | $47.97 | $47.38 | $47.82 | $45.86 | 58,988 |
| 2016-08-02 | $47.73 | $48.04 | $47.63 | $48.04 | $46.07 | 30,115 |
| 2016-08-01 | $48.03 | $48.69 | $47.86 | $47.88 | $45.92 | 142,581 |
| 2016-07-29 | $48.69 | $49.06 | $48.33 | $48.62 | $46.63 | 71,048 |
| 2016-07-28 | $47.85 | $47.96 | $47.24 | $47.52 | $45.57 | 111,416 |
| 2016-07-27 | $47.02 | $47.06 | $46.11 | $46.47 | $44.57 | 352,436 |
| 2016-07-26 | $46.62 | $46.62 | $45.93 | $46.00 | $44.11 | 137,115 |
| 2016-07-25 | $46.12 | $46.38 | $46.08 | $46.21 | $44.32 | 57,837 |
| 2016-07-22 | $46.03 | $46.09 | $45.80 | $45.98 | $44.10 | 302,372 |
| 2016-07-21 | $46.12 | $46.33 | $45.46 | $45.60 | $43.73 | 1,567,381 |
| 2016-07-20 | $47.08 | $47.58 | $46.80 | $47.02 | $45.10 | 440,878 |
| 2016-07-19 | $46.73 | $46.90 | $46.05 | $46.22 | $44.33 | 527,571 |
| 2016-07-18 | $46.49 | $47.06 | $46.25 | $46.68 | $44.77 | 1,242,909 |
| 2016-07-15 | $46.17 | $46.17 | $45.48 | $45.64 | $43.77 | 632,627 |
| 2016-07-14 | $46.11 | $46.75 | $46.06 | $46.45 | $44.55 | 1,669,131 |
| 2016-07-13 | $46.36 | $46.87 | $46.05 | $46.05 | $44.17 | 194,565 |
| 2016-07-12 | $46.65 | $47.20 | $46.52 | $47.00 | $45.08 | 188,603 |
| 2016-07-11 | $45.70 | $45.91 | $45.40 | $45.50 | $43.64 | 39,628 |
| 2016-07-08 | $45.17 | $45.49 | $44.83 | $44.99 | $43.15 | 34,604 |
| 2016-07-07 | $44.50 | $44.75 | $43.93 | $44.73 | $42.90 | 96,472 |
| 2016-07-06 | $43.19 | $43.79 | $42.94 | $43.47 | $41.69 | 49,937 |
| 2016-07-05 | $44.76 | $46.90 | $44.22 | $44.41 | $42.59 | 124,562 |
| 2016-07-01 | $46.64 | $46.85 | $46.07 | $46.80 | $44.89 | 341,659 |
| 2016-06-30 | $45.51 | $46.15 | $44.73 | $45.81 | $43.94 | 234,831 |
| 2016-06-29 | $44.83 | $46.44 | $44.83 | $45.77 | $43.90 | 73,002 |
| 2016-06-28 | $44.47 | $44.88 | $43.90 | $44.36 | $42.54 | 102,216 |
| 2016-06-27 | $42.40 | $42.77 | $41.80 | $42.56 | $40.82 | 357,662 |
| 2016-06-24 | $45.73 | $46.60 | $45.08 | $45.29 | $43.44 | 199,136 |
| 2016-06-23 | $52.96 | $53.53 | $52.63 | $53.36 | $51.18 | 33,291 |
| 2016-06-22 | $51.38 | $52.32 | $51.38 | $51.94 | $49.82 | 25,266 |
| 2016-06-21 | $51.25 | $51.98 | $51.19 | $51.47 | $49.36 | 42,193 |
| 2016-06-20 | $52.32 | $52.51 | $51.69 | $51.93 | $49.80 | 532,189 |
| 2016-06-17 | $49.14 | $49.76 | $48.87 | $49.41 | $47.39 | 152,087 |
| 2016-06-16 | $47.83 | $49.09 | $47.59 | $49.05 | $47.04 | 1,013,556 |
| 2016-06-15 | $48.53 | $48.71 | $48.18 | $48.23 | $46.26 | 489,522 |
| 2016-06-14 | $48.80 | $48.90 | $48.06 | $48.47 | $46.49 | 424,519 |
| 2016-06-13 | $51.01 | $51.51 | $50.40 | $50.40 | $48.34 | 32,532 |
| 2016-06-10 | $53.28 | $53.71 | $52.23 | $52.67 | $50.52 | 31,746 |
| 2016-06-09 | $55.61 | $55.81 | $55.00 | $55.30 | $53.04 | 30,786 |
| 2016-06-08 | $54.34 | $54.34 | $53.76 | $53.78 | $51.58 | 26,985 |
| 2016-06-07 | $54.96 | $55.51 | $54.51 | $54.51 | $52.28 | 20,875 |
| 2016-06-06 | $54.29 | $54.66 | $54.22 | $54.38 | $52.16 | 37,354 |
| 2016-06-03 | $54.37 | $54.79 | $54.11 | $54.54 | $52.31 | 59,909 |
| 2016-06-02 | $54.54 | $54.72 | $54.18 | $54.65 | $52.42 | 495,550 |
| 2016-06-01 | $55.13 | $55.40 | $54.89 | $55.26 | $53.00 | 189,607 |
| 2016-05-31 | $56.89 | $57.13 | $55.70 | $55.87 | $53.58 | 52,258 |
| 2016-05-27 | $56.84 | $57.41 | $56.84 | $56.84 | $54.51 | 26,969 |
| 2016-05-26 | $57.03 | $57.67 | $56.82 | $57.05 | $54.72 | 29,041 |
| 2016-05-25 | $56.78 | $56.90 | $56.49 | $56.53 | $54.22 | 45,135 |
| 2016-05-24 | $55.92 | $56.92 | $55.92 | $56.92 | $54.59 | 29,554 |
| 2016-05-23 | $54.86 | $55.11 | $54.69 | $54.82 | $52.58 | 38,687 |
| 2016-05-20 | $54.59 | $55.10 | $54.59 | $54.64 | $52.40 | 30,127 |
| 2016-05-19 | $54.38 | $54.48 | $53.85 | $54.37 | $52.14 | 26,960 |
| 2016-05-18 | $54.34 | $54.69 | $53.94 | $54.23 | $52.01 | 32,843 |
| 2016-05-17 | $54.70 | $54.74 | $53.95 | $54.38 | $52.16 | 23,307 |
| 2016-05-16 | $53.75 | $54.33 | $53.74 | $54.22 | $52.00 | 16,575 |
| 2016-05-13 | $53.67 | $54.13 | $53.56 | $53.56 | $51.37 | 32,859 |
| 2016-05-12 | $54.52 | $54.52 | $53.68 | $54.21 | $51.99 | 17,095 |
| 2016-05-11 | $53.99 | $54.45 | $53.76 | $54.39 | $52.16 | 24,369 |
| 2016-05-10 | $54.60 | $55.00 | $54.51 | $54.87 | $52.63 | 53,999 |
| 2016-05-09 | $54.63 | $54.97 | $54.54 | $54.82 | $52.58 | 26,942 |
| 2016-05-06 | $54.50 | $54.70 | $54.21 | $54.64 | $52.40 | 21,057 |
| 2016-05-05 | $54.30 | $54.50 | $54.01 | $54.20 | $51.98 | 24,097 |
| 2016-05-04 | $54.51 | $54.76 | $54.22 | $54.35 | $52.13 | 60,427 |
| 2016-05-03 | $55.15 | $55.20 | $54.70 | $54.87 | $52.63 | 70,428 |
| 2016-05-02 | $55.35 | $56.33 | $55.05 | $56.22 | $53.92 | 90,875 |
| 2016-04-29 | $54.89 | $55.23 | $54.61 | $54.90 | $52.65 | 17,152 |
| 2016-04-28 | $55.31 | $55.72 | $54.93 | $55.13 | $52.87 | 409,525 |
| 2016-04-27 | $56.34 | $56.58 | $55.73 | $55.73 | $53.45 | 101,808 |
| 2016-04-26 | $57.29 | $57.63 | $57.03 | $57.25 | $54.91 | 147,760 |
| 2016-04-25 | $56.36 | $56.85 | $56.36 | $56.70 | $54.38 | 58,867 |
| 2016-04-22 | $56.18 | $57.05 | $56.09 | $56.80 | $54.48 | 401,212 |
| 2016-04-21 | $56.46 | $57.16 | $56.22 | $57.00 | $54.67 | 380,698 |
| 2016-04-20 | $58.92 | $59.67 | $58.89 | $59.43 | $57.00 | 75,758 |
| 2016-04-19 | $58.83 | $58.96 | $58.51 | $58.74 | $56.34 | 426,571 |
| 2016-04-18 | $57.12 | $57.51 | $57.12 | $57.49 | $55.14 | 34,711 |
| 2016-04-15 | $56.95 | $57.08 | $56.75 | $56.82 | $54.50 | 18,945 |
| 2016-04-14 | $57.37 | $57.60 | $57.10 | $57.11 | $54.77 | 29,775 |
| 2016-04-13 | $57.99 | $58.70 | $57.99 | $58.50 | $56.10 | 121,139 |
| 2016-04-12 | $57.59 | $58.32 | $57.34 | $58.06 | $55.68 | 60,746 |
| 2016-04-11 | $57.69 | $58.26 | $57.54 | $58.22 | $55.84 | 54,406 |
| 2016-04-08 | $57.62 | $58.00 | $57.29 | $57.30 | $54.96 | 16,451 |
| 2016-04-07 | $57.22 | $57.92 | $56.98 | $57.04 | $54.71 | 20,213 |
| 2016-04-06 | $56.55 | $57.32 | $56.55 | $57.03 | $54.70 | 24,459 |
| 2016-04-05 | $56.82 | $56.98 | $56.31 | $56.36 | $54.05 | 37,316 |
| 2016-04-04 | $57.61 | $58.32 | $57.60 | $57.75 | $55.39 | 21,459 |
| 2016-04-01 | $56.93 | $58.08 | $56.89 | $57.39 | $55.04 | 29,368 |
| 2016-03-31 | $58.64 | $59.30 | $58.53 | $58.55 | $56.15 | 28,948 |
| 2016-03-30 | $59.44 | $59.83 | $59.35 | $59.83 | $57.38 | 19,775 |
| 2016-03-29 | $58.53 | $59.71 | $58.46 | $59.71 | $57.27 | 31,908 |
| 2016-03-28 | $56.88 | $58.59 | $56.88 | $58.28 | $55.90 | 33,446 |
| 2016-03-24 | $57.60 | $58.05 | $57.60 | $57.75 | $55.39 | 31,364 |
| 2016-03-23 | $58.54 | $58.99 | $58.27 | $58.50 | $55.42 | 27,666 |
| 2016-03-22 | $57.30 | $57.97 | $57.27 | $57.61 | $54.57 | 52,403 |
| 2016-03-21 | $58.44 | $58.88 | $58.27 | $58.70 | $55.61 | 24,038 |
| 2016-03-18 | $58.60 | $59.15 | $58.54 | $58.73 | $55.63 | 20,371 |
| 2016-03-17 | $58.99 | $59.19 | $58.61 | $59.16 | $56.04 | 23,630 |
| 2016-03-16 | $57.52 | $58.94 | $57.42 | $58.71 | $55.62 | 33,041 |
| 2016-03-15 | $57.87 | $58.25 | $57.85 | $58.23 | $55.16 | 64,562 |
| 2016-03-14 | $58.30 | $58.88 | $58.21 | $58.38 | $55.30 | 27,470 |
| 2016-03-11 | $58.08 | $58.54 | $57.95 | $58.16 | $55.09 | 33,868 |
| 2016-03-10 | $56.76 | $57.28 | $55.88 | $56.85 | $53.85 | 42,803 |
| 2016-03-09 | $57.27 | $58.08 | $57.13 | $57.65 | $54.61 | 18,014 |
| 2016-03-08 | $57.25 | $57.61 | $56.98 | $57.06 | $54.05 | 50,018 |
| 2016-03-07 | $57.30 | $58.47 | $57.23 | $57.67 | $54.63 | 33,817 |
| 2016-03-04 | $58.51 | $58.61 | $58.17 | $58.35 | $55.27 | 72,481 |
| 2016-03-03 | $58.57 | $59.04 | $58.50 | $58.76 | $55.66 | 24,664 |
| 2016-03-02 | $58.58 | $59.32 | $58.48 | $58.90 | $55.80 | 31,384 |
| 2016-03-01 | $58.84 | $59.63 | $58.65 | $59.32 | $56.19 | 58,284 |
| 2016-02-29 | $57.81 | $58.60 | $57.59 | $57.93 | $54.88 | 87,901 |
| 2016-02-26 | $57.46 | $57.69 | $57.03 | $57.04 | $54.03 | 119,100 |
| 2016-02-25 | $56.80 | $57.78 | $56.65 | $57.43 | $54.40 | 28,220 |
| 2016-02-24 | $56.26 | $57.07 | $55.83 | $56.66 | $53.67 | 23,766 |
| 2016-02-23 | $57.77 | $57.84 | $56.84 | $56.84 | $53.84 | 29,592 |
| 2016-02-22 | $57.74 | $58.25 | $57.60 | $58.00 | $54.94 | 22,174 |
| 2016-02-19 | $57.92 | $58.80 | $57.76 | $58.66 | $55.57 | 35,495 |
| 2016-02-18 | $58.49 | $58.75 | $57.85 | $58.66 | $55.57 | 53,672 |
| 2016-02-17 | $58.14 | $58.74 | $58.14 | $58.41 | $55.33 | 53,816 |
| 2016-02-16 | $57.55 | $57.67 | $57.07 | $57.46 | $54.43 | 69,293 |
| 2016-02-12 | $56.32 | $56.73 | $56.08 | $56.50 | $53.52 | 852,543 |
| 2016-02-11 | $55.97 | $56.65 | $55.87 | $56.45 | $53.47 | 131,353 |
| 2016-02-10 | $56.69 | $56.77 | $56.10 | $56.10 | $53.14 | 119,272 |
| 2016-02-09 | $55.27 | $57.05 | $55.27 | $56.85 | $53.85 | 177,191 |
| 2016-02-08 | $56.98 | $57.07 | $56.10 | $56.67 | $53.68 | 398,143 |
| 2016-02-05 | $61.50 | $61.50 | $59.31 | $59.70 | $56.55 | 463,023 |
| 2016-02-04 | $62.26 | $62.93 | $61.00 | $61.93 | $58.67 | 320,575 |
| 2016-02-03 | $63.41 | $63.54 | $61.73 | $62.40 | $59.11 | 232,971 |
| 2016-02-02 | $62.99 | $62.99 | $62.14 | $62.44 | $59.15 | 68,908 |
| 2016-02-01 | $63.75 | $64.03 | $62.53 | $63.06 | $59.74 | 124,340 |
| 2016-01-29 | $61.44 | $63.00 | $61.40 | $62.63 | $59.33 | 33,177 |
| 2016-01-28 | $61.24 | $61.40 | $60.61 | $61.16 | $57.94 | 39,892 |
| 2016-01-27 | $61.44 | $61.93 | $60.52 | $60.95 | $57.74 | 23,115 |
| 2016-01-26 | $60.42 | $61.40 | $60.38 | $61.19 | $57.96 | 23,482 |
| 2016-01-25 | $60.73 | $61.21 | $60.34 | $60.53 | $57.34 | 39,079 |
| 2016-01-22 | $60.11 | $61.43 | $60.11 | $61.35 | $58.12 | 30,667 |
| 2016-01-21 | $57.63 | $59.21 | $57.56 | $58.79 | $55.69 | 39,486 |
| 2016-01-20 | $59.02 | $59.89 | $57.92 | $59.62 | $56.48 | 46,924 |
| 2016-01-19 | $59.97 | $60.57 | $59.70 | $60.39 | $57.21 | 46,875 |
| 2016-01-15 | $60.29 | $60.86 | $60.00 | $60.40 | $57.22 | 48,529 |
| 2016-01-14 | $62.92 | $62.93 | $61.58 | $62.40 | $59.11 | 100,320 |
| 2016-01-13 | $63.65 | $63.90 | $62.19 | $62.39 | $59.10 | 29,964 |
| 2016-01-12 | $64.99 | $65.35 | $64.30 | $64.81 | $61.39 | 26,483 |
| 2016-01-11 | $64.65 | $64.85 | $63.94 | $64.68 | $61.27 | 46,760 |
| 2016-01-08 | $64.70 | $64.80 | $64.16 | $64.17 | $60.79 | 27,427 |
| 2016-01-07 | $63.85 | $64.35 | $63.26 | $63.96 | $60.59 | 26,494 |
| 2016-01-06 | $64.02 | $64.85 | $64.02 | $64.84 | $61.42 | 30,433 |
| 2016-01-05 | $65.62 | $65.70 | $64.75 | $65.58 | $62.12 | 34,864 |
| 2016-01-04 | $65.26 | $65.26 | $64.49 | $65.15 | $61.72 | 29,282 |
Sky Plc Adr (SKYAY) News Headlines
Recent Sky Plc Adr (SKYAY) News
Similar Companies to Sky Plc Adr (SKYAY) 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 | -- | -- | -- |