Acushnet Holdings Corp (GOLF)

Exchange: NYSE

$53.58 ($-1.09) -1.99%

Data as of Dec. 3, 2021

Dec. 3, 2021
Acushnet Holdings Corp - Daily Information
Click for more stock information on Acushnet Holdings Corp.
Daily Information Data
Date Dec. 3, 2021
Open $54.79
Previous Close $53.58
High $55.26
Low $52.56
Adjusted Open $54.79
Previous Adjusted Close $53.58
Adjusted High $55.26
Adjusted Low $52.56

About Acushnet Holdings Corp (GOLF)

Historical Stock Data for Acushnet Holdings Corp (GOLF)
Date Open High Low Close Adj.Close Volume
2021-12-03 $54.79 $55.26 $52.56 $53.58 $53.58 223,174
2021-12-02 $53.42 $54.90 $53.42 $54.67 $54.67 188,921
2021-12-01 $55.30 $55.59 $53.13 $53.16 $53.00 245,636
2021-11-30 $55.18 $55.42 $54.36 $54.38 $54.22 302,318
2021-11-29 $55.23 $56.15 $55.02 $55.25 $55.08 165,247
2021-11-26 $54.75 $55.55 $53.79 $54.70 $54.54 147,406
2021-11-24 $55.42 $56.54 $55.23 $56.17 $56.00 97,893
2021-11-23 $56.81 $56.84 $55.57 $55.95 $55.78 139,928
2021-11-22 $56.47 $57.66 $56.24 $56.90 $56.73 233,848
2021-11-19 $56.15 $57.17 $56.07 $56.45 $56.28 168,349
2021-11-18 $56.46 $56.65 $55.99 $56.48 $56.31 128,280
2021-11-17 $55.78 $56.35 $55.45 $56.20 $56.03 114,849
2021-11-16 $55.35 $56.64 $55.35 $56.31 $56.14 151,890
2021-11-15 $55.27 $55.84 $55.19 $55.47 $55.30 131,023
2021-11-12 $55.34 $55.73 $54.90 $54.95 $54.78 117,748
2021-11-11 $55.70 $55.90 $55.00 $55.04 $54.87 106,220
2021-11-10 $56.00 $56.94 $55.51 $55.74 $55.57 131,326
2021-11-09 $57.30 $57.65 $56.04 $56.30 $56.13 217,745
2021-11-08 $57.65 $57.82 $56.61 $57.27 $57.10 282,835
2021-11-05 $55.66 $57.87 $54.87 $57.43 $57.26 310,208
2021-11-04 $55.00 $57.25 $53.60 $55.14 $54.97 344,431
2021-11-03 $52.73 $54.75 $52.58 $54.71 $54.55 275,232
2021-11-02 $53.05 $53.49 $52.27 $52.58 $52.42 216,791
2021-11-01 $51.14 $53.02 $51.14 $52.93 $52.77 262,468
2021-10-29 $49.75 $51.11 $49.53 $50.94 $50.79 348,953
2021-10-28 $49.51 $50.00 $49.50 $49.75 $49.60 235,159
2021-10-27 $49.91 $50.26 $49.15 $49.27 $49.12 177,007
2021-10-26 $50.42 $50.64 $49.96 $50.01 $49.86 131,396
2021-10-25 $50.02 $50.69 $49.93 $50.31 $50.16 122,508
2021-10-22 $50.11 $50.62 $49.80 $50.13 $49.98 116,414
2021-10-21 $48.43 $50.01 $48.43 $49.77 $49.62 165,880
2021-10-20 $48.36 $48.82 $48.21 $48.55 $48.40 107,418
2021-10-19 $48.54 $48.81 $47.86 $48.24 $48.09 167,352
2021-10-18 $47.98 $48.58 $47.56 $48.36 $48.21 128,985
2021-10-15 $49.04 $49.16 $47.59 $47.62 $47.48 138,298
2021-10-14 $47.87 $48.56 $47.87 $48.28 $48.13 128,218
2021-10-13 $47.15 $47.61 $46.49 $47.41 $47.27 463,620
2021-10-12 $47.30 $48.15 $46.85 $47.03 $46.89 246,101
2021-10-11 $48.01 $48.56 $46.90 $46.96 $46.82 105,104
2021-10-08 $49.30 $49.33 $47.72 $48.11 $47.97 104,493
2021-10-07 $48.23 $49.48 $48.03 $48.99 $48.84 181,916
2021-10-06 $48.74 $48.98 $47.32 $47.77 $47.63 153,800
2021-10-05 $50.01 $50.69 $49.16 $49.24 $49.09 165,210
2021-10-04 $48.12 $49.65 $48.05 $49.64 $49.49 283,384
2021-10-01 $46.82 $48.56 $46.66 $48.22 $48.07 213,732
2021-09-30 $48.36 $48.73 $46.47 $46.70 $46.56 221,467
2021-09-29 $48.87 $49.24 $48.10 $48.17 $48.03 175,510
2021-09-28 $49.91 $50.23 $48.74 $48.87 $48.72 122,790
2021-09-27 $51.10 $51.65 $49.90 $49.98 $49.83 210,368
2021-09-24 $50.47 $51.52 $50.13 $51.03 $50.88 567,753
2021-09-23 $49.72 $50.73 $49.67 $50.59 $50.44 344,355
2021-09-22 $49.40 $50.25 $49.20 $49.64 $49.49 157,666
2021-09-21 $50.19 $50.29 $49.30 $49.43 $49.28 127,586
2021-09-20 $50.04 $50.83 $49.13 $49.75 $49.60 147,964
2021-09-17 $52.10 $52.14 $50.30 $50.69 $50.54 650,973
2021-09-16 $51.88 $52.70 $51.82 $51.89 $51.73 173,930
2021-09-15 $50.09 $52.11 $49.99 $51.77 $51.61 230,857
2021-09-14 $50.63 $50.63 $49.93 $50.07 $49.92 168,913
2021-09-13 $51.02 $51.02 $49.82 $50.55 $50.40 116,433
2021-09-10 $50.85 $51.66 $50.63 $50.77 $50.62 205,611
2021-09-09 $50.00 $50.97 $49.56 $50.61 $50.46 215,075
2021-09-08 $49.38 $50.60 $48.76 $50.03 $49.88 346,120
2021-09-07 $50.21 $50.43 $49.41 $49.47 $49.32 426,798
2021-09-03 $49.29 $50.33 $49.16 $49.94 $49.79 159,478
2021-09-02 $49.91 $50.48 $49.04 $49.31 $49.16 107,331
2021-09-01 $50.42 $50.44 $49.50 $49.91 $49.59 108,126
2021-08-31 $51.01 $51.21 $49.81 $49.96 $49.64 145,620
2021-08-30 $51.39 $51.96 $51.04 $51.13 $50.81 97,614
2021-08-27 $50.90 $52.12 $50.69 $51.76 $51.43 158,530
2021-08-26 $51.79 $51.97 $51.04 $51.07 $50.75 125,852
2021-08-25 $52.39 $52.67 $51.81 $52.01 $51.68 89,732
2021-08-24 $51.38 $52.37 $51.38 $52.32 $51.99 121,649
2021-08-23 $51.71 $52.22 $50.97 $51.23 $50.91 343,258
2021-08-20 $50.52 $51.42 $50.52 $51.28 $50.96 137,944
2021-08-19 $50.62 $51.22 $50.25 $50.48 $50.16 161,261
2021-08-18 $52.42 $53.14 $50.46 $50.73 $50.41 206,500
2021-08-17 $53.40 $53.80 $51.57 $52.07 $51.74 136,254
2021-08-16 $53.34 $54.27 $52.50 $53.83 $53.49 125,026
2021-08-13 $54.00 $54.16 $53.17 $53.34 $53.00 86,489
2021-08-12 $53.70 $54.26 $53.12 $53.89 $53.55 124,202
2021-08-11 $53.98 $53.98 $52.74 $53.38 $53.04 186,324
2021-08-10 $54.52 $54.73 $53.07 $53.88 $53.54 162,256
2021-08-09 $54.84 $55.23 $54.00 $54.32 $53.98 185,993
2021-08-06 $53.00 $54.94 $52.62 $54.58 $54.23 206,881
2021-08-05 $53.85 $56.85 $52.52 $52.79 $52.46 387,416
2021-08-04 $52.82 $54.01 $52.82 $53.50 $53.16 218,283
2021-08-03 $52.35 $53.78 $52.02 $53.44 $53.10 247,134
2021-08-02 $51.64 $52.36 $51.26 $52.00 $51.67 155,289
2021-07-30 $51.22 $51.70 $50.94 $51.23 $50.91 105,050
2021-07-29 $51.11 $51.90 $51.11 $51.17 $50.85 94,816
2021-07-28 $50.66 $51.18 $50.11 $50.84 $50.52 87,866
2021-07-27 $51.06 $51.06 $50.09 $50.40 $50.08 162,493
2021-07-26 $51.46 $51.66 $51.22 $51.32 $50.99 83,782
2021-07-23 $50.02 $51.07 $49.95 $51.06 $50.74 82,333
2021-07-22 $50.31 $50.40 $49.54 $49.84 $49.52 128,951
2021-07-21 $50.45 $50.58 $49.99 $50.40 $50.08 100,846
2021-07-20 $48.83 $50.56 $48.30 $49.94 $49.62 222,080
2021-07-19 $48.02 $49.10 $47.78 $48.60 $48.29 129,854
2021-07-16 $49.50 $49.55 $48.48 $48.48 $48.17 118,453
2021-07-15 $49.94 $50.20 $48.81 $49.33 $49.02 116,979
2021-07-14 $50.37 $50.83 $49.82 $49.95 $49.63 99,030
2021-07-13 $50.13 $50.55 $50.03 $50.22 $49.90 115,202
2021-07-12 $50.30 $50.42 $49.99 $50.30 $49.98 93,500
2021-07-09 $50.05 $50.48 $49.95 $50.30 $49.98 113,831
2021-07-08 $48.92 $50.06 $48.47 $49.52 $49.21 197,876
2021-07-07 $49.12 $50.08 $49.09 $49.49 $49.18 121,407
2021-07-06 $49.51 $49.65 $48.54 $49.35 $49.04 133,195
2021-07-02 $49.55 $49.76 $48.91 $49.43 $49.12 119,289
2021-07-01 $49.63 $49.68 $49.10 $49.40 $49.09 359,971
2021-06-30 $49.36 $49.83 $49.27 $49.40 $49.09 202,905
2021-06-29 $49.51 $50.10 $49.40 $49.52 $49.21 131,764
2021-06-28 $49.31 $49.75 $49.13 $49.43 $49.12 115,383
2021-06-25 $49.31 $50.15 $49.20 $49.32 $49.01 492,190
2021-06-24 $48.96 $49.22 $48.62 $49.04 $48.73 197,673
2021-06-23 $48.54 $48.75 $48.07 $48.53 $48.22 254,880
2021-06-22 $48.06 $48.84 $47.25 $48.66 $48.35 192,062
2021-06-21 $47.68 $49.05 $47.68 $48.25 $47.94 146,596
2021-06-18 $47.59 $47.64 $46.91 $47.44 $47.14 316,926
2021-06-17 $49.00 $49.00 $47.40 $47.92 $47.62 159,634
2021-06-16 $49.39 $49.39 $48.61 $49.09 $48.78 188,004
2021-06-15 $49.93 $49.93 $49.13 $49.68 $49.37 198,762
2021-06-14 $50.41 $50.58 $49.40 $49.88 $49.56 259,365
2021-06-11 $50.35 $50.86 $50.13 $50.58 $50.26 264,377
2021-06-10 $51.53 $51.74 $50.26 $50.39 $50.07 229,289
2021-06-09 $52.01 $52.23 $51.39 $51.43 $51.10 127,368
2021-06-08 $52.09 $52.27 $51.28 $52.06 $51.73 170,581
2021-06-07 $51.55 $52.55 $51.40 $51.73 $51.40 187,636
2021-06-04 $52.30 $52.30 $51.16 $51.55 $51.22 202,055
2021-06-03 $53.62 $53.84 $52.37 $52.41 $52.08 273,816
2021-06-02 $53.77 $54.20 $53.27 $54.07 $53.56 214,202
2021-06-01 $53.44 $53.93 $53.13 $53.59 $53.08 289,937
2021-05-28 $53.10 $53.59 $52.64 $53.20 $52.70 336,831
2021-05-27 $53.23 $53.93 $53.15 $53.26 $52.76 231,956
2021-05-26 $51.52 $52.93 $51.47 $52.73 $52.23 291,042
2021-05-25 $51.72 $51.90 $50.77 $51.24 $50.76 319,433
2021-05-24 $51.26 $52.10 $51.05 $51.37 $50.88 400,704
2021-05-21 $51.72 $51.72 $50.76 $51.20 $50.72 384,453
2021-05-20 $51.31 $51.52 $50.69 $51.35 $50.86 235,150
2021-05-19 $51.76 $52.02 $50.28 $51.21 $50.73 415,819
2021-05-18 $53.21 $53.44 $52.28 $52.37 $51.87 693,885
2021-05-17 $52.48 $53.99 $51.85 $53.51 $53.00 1,089,388
2021-05-14 $51.52 $52.97 $51.20 $52.63 $52.13 547,057
2021-05-13 $50.04 $51.31 $50.04 $50.78 $50.30 232,297
2021-05-12 $50.71 $51.44 $49.80 $50.00 $49.53 322,690
2021-05-11 $51.26 $51.74 $50.43 $50.93 $50.45 352,654
2021-05-10 $53.00 $53.50 $51.37 $51.76 $51.27 533,009
2021-05-07 $50.90 $51.83 $49.50 $51.67 $51.18 731,247
2021-05-06 $47.79 $51.61 $46.67 $51.55 $51.06 1,175,494
2021-05-05 $43.26 $43.64 $42.65 $42.91 $42.50 318,000
2021-05-04 $42.93 $42.99 $42.40 $42.69 $42.29 215,534
2021-05-03 $42.55 $43.31 $42.39 $43.09 $42.68 157,642
2021-04-30 $42.96 $43.22 $42.18 $42.31 $41.91 435,341
2021-04-29 $43.43 $43.68 $43.11 $43.30 $42.89 73,987
2021-04-28 $43.50 $43.50 $42.75 $43.21 $42.80 169,755
2021-04-27 $43.46 $44.10 $42.71 $43.23 $42.82 286,252
2021-04-26 $44.25 $44.28 $42.82 $43.01 $42.60 207,997
2021-04-23 $43.75 $44.62 $43.72 $43.92 $43.50 239,951
2021-04-22 $44.31 $44.55 $43.56 $43.74 $43.33 276,328
2021-04-21 $43.03 $44.22 $43.03 $44.20 $43.78 136,983
2021-04-20 $43.61 $43.64 $42.74 $43.06 $42.65 96,968
2021-04-19 $43.65 $43.92 $43.09 $43.52 $43.11 104,335
2021-04-16 $44.32 $44.39 $43.40 $43.80 $43.39 233,705
2021-04-15 $44.62 $44.62 $43.91 $44.01 $43.59 138,759
2021-04-14 $43.75 $44.67 $43.75 $44.32 $43.90 110,046
2021-04-13 $44.41 $44.41 $43.59 $43.96 $43.54 191,337
2021-04-12 $43.56 $44.42 $43.24 $44.28 $43.86 181,764
2021-04-09 $43.42 $43.72 $42.94 $43.61 $43.20 132,232
2021-04-08 $43.71 $43.77 $43.14 $43.43 $43.02 174,014
2021-04-07 $43.52 $43.80 $43.02 $43.37 $42.96 154,715
2021-04-06 $42.71 $44.04 $42.69 $43.52 $43.11 350,127
2021-04-05 $42.39 $42.68 $42.12 $42.54 $42.14 128,135
2021-04-01 $41.39 $42.38 $41.21 $42.08 $41.68 221,774
2021-03-31 $41.75 $42.25 $41.27 $41.33 $40.94 245,959
2021-03-30 $41.34 $41.80 $40.78 $41.54 $41.15 124,333
2021-03-29 $41.95 $42.38 $41.36 $41.40 $41.01 266,961
2021-03-26 $41.91 $42.58 $41.36 $42.22 $41.82 380,242
2021-03-25 $40.31 $41.90 $39.75 $41.66 $41.27 378,873
2021-03-24 $41.81 $42.23 $40.33 $40.38 $40.00 197,788
2021-03-23 $41.82 $42.57 $41.28 $41.44 $41.05 375,470
2021-03-22 $41.79 $42.33 $41.39 $42.12 $41.72 163,522
2021-03-19 $43.18 $43.35 $41.85 $41.95 $41.55 450,222
2021-03-18 $42.21 $43.45 $42.21 $42.80 $42.40 266,547
2021-03-17 $42.30 $42.48 $41.79 $42.18 $41.78 263,128
2021-03-16 $42.56 $42.75 $41.85 $42.33 $41.93 430,623
2021-03-15 $42.40 $42.94 $42.05 $42.68 $42.28 221,281
2021-03-12 $42.75 $43.12 $42.35 $42.69 $42.29 192,980
2021-03-11 $41.60 $43.00 $41.49 $42.77 $42.37 305,085
2021-03-10 $42.21 $42.27 $41.51 $41.51 $40.96 284,366
2021-03-09 $41.83 $42.42 $41.68 $42.00 $41.44 302,126
2021-03-08 $41.20 $42.55 $41.20 $41.65 $41.10 317,065
2021-03-05 $39.69 $41.03 $39.17 $40.98 $40.44 351,696
2021-03-04 $40.28 $40.88 $38.57 $39.49 $38.97 542,589
2021-03-03 $41.25 $41.39 $40.01 $40.23 $39.70 436,475
2021-03-02 $42.69 $43.16 $41.06 $41.08 $40.54 417,713
2021-03-01 $42.77 $43.13 $42.33 $42.69 $42.12 648,807
2021-02-26 $43.63 $43.78 $42.08 $42.22 $41.66 360,638
2021-02-25 $44.50 $45.72 $43.26 $43.70 $43.12 357,808
2021-02-24 $44.77 $45.13 $43.99 $43.99 $43.41 286,181
2021-02-23 $43.92 $44.72 $43.51 $44.51 $43.92 194,059
2021-02-22 $43.99 $44.41 $43.79 $44.19 $43.60 180,840
2021-02-19 $44.34 $44.43 $43.71 $44.29 $43.70 216,378
2021-02-18 $45.36 $45.36 $44.26 $44.34 $43.75 169,311
2021-02-17 $44.94 $45.63 $44.66 $45.37 $44.77 156,676
2021-02-16 $46.59 $46.60 $45.07 $45.36 $44.76 292,850
2021-02-12 $46.17 $46.99 $45.56 $46.40 $45.78 187,965
2021-02-11 $46.95 $47.26 $45.29 $46.01 $45.40 258,290
2021-02-10 $47.39 $47.68 $46.85 $47.15 $46.52 229,542
2021-02-09 $46.87 $47.13 $46.60 $47.11 $46.49 160,869
2021-02-08 $46.32 $47.25 $46.10 $46.81 $46.19 227,198
2021-02-05 $45.45 $46.00 $45.07 $45.96 $45.35 150,025
2021-02-04 $44.42 $45.39 $44.14 $45.18 $44.58 148,612
2021-02-03 $43.20 $44.78 $42.86 $44.49 $43.90 335,029
2021-02-02 $42.44 $43.87 $41.73 $43.22 $42.65 217,932
2021-02-01 $41.11 $42.40 $40.54 $41.92 $41.36 198,645
2021-01-29 $40.97 $41.19 $40.30 $40.82 $40.28 235,376
2021-01-28 $42.08 $42.26 $40.70 $40.95 $40.41 238,750
2021-01-27 $40.91 $42.31 $40.78 $41.84 $41.29 306,471
2021-01-26 $41.51 $41.81 $40.91 $41.67 $41.12 324,609
2021-01-25 $41.05 $42.04 $40.92 $41.33 $40.78 227,088
2021-01-22 $40.70 $41.26 $40.46 $41.06 $40.52 187,837
2021-01-21 $41.39 $41.70 $40.85 $40.98 $40.44 123,331
2021-01-20 $40.18 $41.35 $40.15 $41.10 $40.56 177,300
2021-01-19 $40.58 $40.79 $39.70 $40.03 $39.50 177,320
2021-01-15 $40.61 $40.83 $39.93 $40.44 $39.90 340,016
2021-01-14 $41.71 $41.88 $41.20 $41.32 $40.77 199,563
2021-01-13 $42.13 $42.13 $41.49 $41.59 $41.04 227,223
2021-01-12 $42.27 $42.52 $42.05 $42.35 $41.79 161,436
2021-01-11 $41.67 $42.59 $41.67 $42.30 $41.74 159,404
2021-01-08 $42.13 $42.36 $41.19 $41.97 $41.41 225,463
2021-01-07 $42.14 $42.50 $41.79 $42.10 $41.54 226,878
2021-01-06 $41.32 $42.83 $41.32 $42.20 $41.64 259,793
2021-01-05 $40.84 $41.19 $40.45 $40.91 $40.37 166,256
2021-01-04 $40.95 $41.60 $40.23 $40.84 $40.30 174,120
2020-12-31 $40.85 $40.94 $40.45 $40.54 $40.00 127,139
2020-12-30 $41.14 $41.75 $40.65 $40.94 $40.40 128,518
2020-12-29 $41.97 $42.00 $40.90 $40.98 $40.44 162,640
2020-12-28 $41.70 $42.31 $41.12 $41.98 $41.42 173,212
2020-12-24 $40.99 $41.21 $40.77 $41.12 $40.57 45,180
2020-12-23 $41.48 $41.48 $40.92 $41.04 $40.50 125,030
2020-12-22 $41.50 $41.91 $41.18 $41.25 $40.70 135,148
2020-12-21 $40.29 $41.44 $40.10 $41.41 $40.86 209,801
2020-12-18 $41.25 $42.57 $40.67 $40.88 $40.34 728,991
2020-12-17 $40.43 $41.17 $40.22 $41.04 $40.50 184,387
2020-12-16 $39.68 $40.71 $39.68 $40.35 $39.81 191,080
2020-12-15 $39.05 $39.45 $38.78 $39.41 $38.89 425,759
2020-12-14 $38.88 $39.37 $38.64 $38.64 $38.13 296,121
2020-12-11 $38.72 $39.22 $38.22 $38.63 $38.12 163,711
2020-12-10 $39.31 $39.45 $38.90 $38.98 $38.46 172,560
2020-12-09 $40.21 $40.22 $39.46 $39.49 $38.97 211,306
2020-12-08 $39.58 $40.18 $39.31 $39.84 $39.31 265,541
2020-12-07 $39.45 $40.09 $39.45 $39.85 $39.32 133,578
2020-12-04 $39.24 $39.92 $39.24 $39.70 $39.17 160,235
2020-12-03 $38.95 $39.29 $38.78 $39.10 $38.58 115,804
2020-12-02 $39.01 $40.03 $38.87 $39.10 $38.43 220,818
2020-12-01 $37.80 $39.07 $37.70 $38.86 $38.19 234,369
2020-11-30 $37.92 $37.97 $37.15 $37.70 $37.05 365,203
2020-11-27 $38.04 $38.04 $37.32 $37.76 $37.11 98,824
2020-11-25 $37.93 $38.00 $37.37 $37.93 $37.28 154,582
2020-11-24 $38.26 $38.26 $37.47 $37.84 $37.19 200,196
2020-11-23 $38.01 $38.31 $37.59 $37.87 $37.22 225,670
2020-11-20 $37.04 $37.78 $36.70 $37.65 $37.00 203,315
2020-11-19 $36.94 $37.47 $36.75 $37.25 $36.61 149,932
2020-11-18 $37.79 $37.90 $37.05 $37.08 $36.44 145,517
2020-11-17 $37.21 $37.89 $36.73 $37.83 $37.18 200,225
2020-11-16 $36.58 $37.40 $35.98 $37.33 $36.69 232,091
2020-11-13 $36.61 $37.13 $36.24 $36.29 $35.67 283,525
2020-11-12 $37.53 $37.75 $36.21 $36.55 $35.92 249,289
2020-11-11 $37.60 $38.68 $37.08 $37.54 $36.90 215,780
2020-11-10 $37.50 $37.81 $36.50 $37.43 $36.79 400,892
2020-11-09 $40.27 $40.42 $37.32 $37.36 $36.72 556,783
2020-11-06 $39.21 $40.61 $36.42 $39.05 $38.38 702,818
2020-11-05 $35.72 $36.80 $35.53 $36.67 $36.04 308,540
2020-11-04 $35.06 $36.37 $34.77 $35.59 $34.98 290,930
2020-11-03 $34.65 $35.63 $34.56 $35.20 $34.60 190,164
2020-11-02 $34.31 $34.35 $33.83 $34.26 $33.67 169,450
2020-10-30 $35.83 $35.83 $33.83 $34.13 $33.54 439,214
2020-10-29 $33.95 $34.26 $33.35 $33.50 $32.93 218,100
2020-10-28 $33.75 $34.36 $33.21 $33.99 $33.41 373,934
2020-10-27 $34.26 $35.25 $34.20 $34.42 $33.83 229,315
2020-10-26 $34.49 $34.74 $34.13 $34.35 $33.76 216,729
2020-10-23 $34.97 $35.11 $34.71 $34.78 $34.18 167,532
2020-10-22 $34.97 $35.08 $34.40 $34.94 $34.34 222,463
2020-10-21 $34.52 $35.25 $34.52 $34.74 $34.14 167,987
2020-10-20 $34.92 $35.28 $34.56 $34.62 $34.03 213,351
2020-10-19 $34.80 $35.14 $34.72 $34.76 $34.16 271,025
2020-10-16 $35.15 $35.27 $34.55 $34.70 $34.10 159,629
2020-10-15 $34.30 $35.12 $34.01 $34.99 $34.39 301,404
2020-10-14 $35.40 $35.58 $34.67 $34.68 $34.09 170,164
2020-10-13 $35.36 $35.49 $35.01 $35.24 $34.64 291,473
2020-10-12 $35.25 $35.60 $34.97 $35.47 $34.86 221,243
2020-10-09 $35.26 $35.61 $35.16 $35.25 $34.65 174,844
2020-10-08 $36.02 $36.02 $34.95 $35.10 $34.50 315,990
2020-10-07 $35.80 $36.25 $35.62 $35.63 $35.02 249,628
2020-10-06 $36.73 $36.79 $35.36 $35.50 $34.89 230,003
2020-10-05 $35.03 $36.44 $35.00 $36.40 $35.78 218,329
2020-10-02 $33.99 $35.15 $33.99 $34.87 $34.27 185,500
2020-10-01 $33.82 $34.78 $33.59 $34.70 $34.10 317,146
2020-09-30 $33.23 $33.82 $33.23 $33.61 $33.03 255,176
2020-09-29 $33.25 $33.39 $32.93 $33.17 $32.60 149,556
2020-09-28 $33.27 $33.43 $33.03 $33.10 $32.53 160,937
2020-09-25 $32.90 $33.19 $32.66 $33.04 $32.47 181,565
2020-09-24 $33.17 $33.66 $32.64 $33.04 $32.47 193,186
2020-09-23 $33.66 $34.16 $32.91 $33.12 $32.55 232,374
2020-09-22 $33.73 $33.76 $32.94 $33.38 $32.81 219,665
2020-09-21 $32.68 $33.64 $32.42 $33.62 $33.04 355,709
2020-09-18 $33.78 $33.78 $32.97 $33.21 $32.64 506,153
2020-09-17 $33.23 $33.59 $33.10 $33.55 $32.97 174,513
2020-09-16 $34.18 $34.26 $33.29 $33.59 $33.01 241,379
2020-09-15 $34.24 $34.36 $34.01 $34.06 $33.48 151,815
2020-09-14 $34.28 $34.28 $33.56 $33.96 $33.38 187,936
2020-09-11 $34.54 $34.54 $33.84 $34.10 $33.52 200,917
2020-09-10 $34.83 $34.89 $34.13 $34.19 $33.60 200,915
2020-09-09 $34.43 $34.78 $34.05 $34.51 $33.92 176,896
2020-09-08 $34.11 $34.77 $34.02 $34.28 $33.69 221,533
2020-09-04 $35.47 $35.50 $34.02 $34.62 $34.03 206,383
2020-09-03 $36.12 $36.12 $34.72 $35.15 $34.55 202,778
2020-09-02 $35.95 $36.13 $35.48 $36.05 $35.28 199,475
2020-09-01 $35.11 $35.74 $34.85 $35.67 $34.90 175,075
2020-08-31 $35.50 $35.70 $35.08 $35.29 $34.53 170,465
2020-08-28 $35.75 $35.88 $35.34 $35.51 $34.75 119,806
2020-08-27 $36.37 $36.40 $35.50 $35.51 $34.75 242,957
2020-08-26 $35.45 $36.15 $35.33 $35.80 $35.03 234,586
2020-08-25 $35.62 $35.67 $34.96 $35.50 $34.74 207,633
2020-08-24 $35.28 $35.52 $35.02 $35.35 $34.59 135,390
2020-08-21 $34.56 $34.90 $34.45 $34.86 $34.11 172,835
2020-08-20 $34.81 $35.00 $34.44 $34.70 $33.95 232,211
2020-08-19 $35.09 $35.67 $35.02 $35.16 $34.41 181,680
2020-08-18 $35.23 $35.57 $34.85 $34.98 $34.23 194,769
2020-08-17 $34.97 $35.51 $34.51 $35.26 $34.50 165,105
2020-08-14 $35.29 $35.67 $34.83 $34.92 $34.17 138,441
2020-08-13 $35.45 $35.93 $35.36 $35.49 $34.73 226,769
2020-08-12 $35.72 $35.87 $35.18 $35.67 $34.90 277,951
2020-08-11 $34.92 $35.97 $34.92 $35.37 $34.61 295,807
2020-08-10 $35.40 $35.56 $34.52 $34.57 $33.83 255,779
2020-08-07 $34.70 $35.50 $34.70 $35.16 $34.41 273,583
2020-08-06 $37.26 $38.34 $34.70 $34.83 $34.08 631,699
2020-08-05 $37.39 $37.39 $35.37 $36.98 $36.19 723,328
2020-08-04 $38.74 $39.85 $38.39 $39.34 $38.50 589,953
2020-08-03 $38.25 $38.95 $38.14 $38.72 $37.89 425,926
2020-07-31 $38.18 $38.49 $37.41 $38.05 $37.23 330,223
2020-07-30 $38.46 $38.46 $37.61 $38.18 $37.36 484,319
2020-07-29 $38.19 $38.94 $38.15 $38.94 $38.10 264,895
2020-07-28 $38.53 $38.98 $37.90 $37.92 $37.11 343,133
2020-07-27 $37.28 $38.77 $37.22 $38.57 $37.74 274,007
2020-07-24 $37.51 $37.56 $37.14 $37.21 $36.41 158,962
2020-07-23 $37.24 $38.40 $37.15 $37.64 $36.83 301,432
2020-07-22 $37.26 $37.75 $36.93 $37.10 $36.30 267,209
2020-07-21 $36.71 $37.46 $36.34 $37.33 $36.53 243,230
2020-07-20 $36.09 $36.20 $35.68 $36.20 $35.42 172,483
2020-07-17 $36.02 $36.58 $35.98 $36.11 $35.33 197,133
2020-07-16 $35.44 $35.99 $35.35 $35.96 $35.19 229,170
2020-07-15 $35.15 $35.82 $34.69 $35.59 $34.83 322,949
2020-07-14 $33.62 $34.55 $33.42 $34.54 $33.80 190,997
2020-07-13 $34.81 $34.84 $33.73 $33.75 $33.03 165,891
2020-07-10 $34.02 $34.31 $33.67 $34.27 $33.53 201,243
2020-07-09 $34.16 $34.16 $33.44 $33.78 $33.05 300,962
2020-07-08 $33.77 $34.16 $33.68 $34.10 $33.37 221,360
2020-07-07 $34.48 $34.62 $33.72 $33.74 $33.02 259,544
2020-07-06 $35.18 $35.28 $34.48 $34.67 $33.93 283,739
2020-07-02 $35.33 $35.33 $34.42 $34.55 $33.81 209,018
2020-07-01 $34.97 $35.32 $34.69 $34.70 $33.95 315,968
2020-06-30 $34.35 $34.89 $34.12 $34.79 $34.04 327,976
2020-06-29 $33.85 $34.75 $33.63 $34.56 $33.82 406,272
2020-06-26 $33.73 $34.06 $33.17 $33.38 $32.66 626,835
2020-06-25 $33.70 $33.99 $33.41 $33.88 $33.15 366,324
2020-06-24 $34.93 $35.27 $33.66 $33.83 $33.10 422,195
2020-06-23 $34.95 $35.48 $34.88 $35.12 $34.37 466,864
2020-06-22 $33.98 $34.76 $33.90 $34.60 $33.86 305,773
2020-06-19 $34.90 $35.46 $34.20 $34.21 $33.48 624,859
2020-06-18 $34.94 $35.21 $34.60 $35.07 $34.32 253,080
2020-06-17 $34.46 $35.27 $34.22 $35.10 $34.35 252,883
2020-06-16 $34.93 $34.93 $33.99 $34.31 $33.57 287,427
2020-06-15 $33.19 $34.22 $33.03 $34.04 $33.31 242,844
2020-06-12 $34.64 $35.09 $33.11 $34.00 $33.27 408,964
2020-06-11 $34.19 $34.55 $33.42 $33.44 $32.72 467,806
2020-06-10 $35.49 $35.74 $34.79 $35.25 $34.49 490,854
2020-06-09 $35.70 $35.78 $34.94 $35.56 $34.80 399,353
2020-06-08 $35.67 $36.29 $35.59 $36.06 $35.29 423,737
2020-06-05 $35.90 $37.12 $35.53 $35.61 $34.85 381,349
2020-06-04 $34.76 $35.35 $34.48 $35.25 $34.49 437,878
2020-06-03 $35.05 $36.11 $34.86 $35.17 $34.26 444,237
2020-06-02 $34.44 $34.94 $34.28 $34.57 $33.68 301,474
2020-06-01 $33.61 $34.48 $33.25 $34.13 $33.25 439,219
2020-05-29 $33.02 $33.66 $32.48 $33.42 $32.56 794,646
2020-05-28 $33.62 $33.90 $33.02 $33.20 $32.34 605,565
2020-05-27 $32.07 $33.78 $32.07 $33.33 $32.47 1,079,787
2020-05-26 $31.50 $32.60 $31.50 $32.34 $31.51 480,459
2020-05-22 $31.32 $31.36 $30.94 $31.15 $30.35 311,171
2020-05-21 $30.62 $31.26 $30.45 $31.10 $30.30 486,405
2020-05-20 $30.37 $31.11 $30.17 $30.73 $29.94 501,139
2020-05-19 $29.74 $30.30 $29.52 $29.94 $29.17 549,557
2020-05-18 $29.30 $29.97 $29.05 $29.89 $29.12 810,513
2020-05-15 $27.05 $28.33 $26.74 $28.23 $27.50 527,233
2020-05-14 $26.51 $27.16 $26.13 $27.12 $26.42 570,468
2020-05-13 $27.32 $27.51 $26.36 $26.93 $26.24 487,596
2020-05-12 $28.42 $28.53 $27.50 $27.52 $26.81 421,470
2020-05-11 $27.71 $28.64 $27.71 $28.40 $27.67 592,867
2020-05-08 $27.75 $28.20 $27.47 $28.12 $27.40 437,343
2020-05-07 $27.75 $28.90 $27.21 $27.42 $26.71 832,390
2020-05-06 $26.93 $27.33 $26.74 $27.23 $26.53 549,464
2020-05-05 $27.31 $27.46 $26.71 $26.83 $26.14 497,127
2020-05-04 $26.18 $26.99 $25.94 $26.87 $26.18 591,541
2020-05-01 $26.75 $27.21 $25.96 $26.52 $25.84 706,502
2020-04-30 $27.42 $27.77 $27.02 $27.40 $26.69 375,489
2020-04-29 $27.75 $28.24 $27.29 $27.85 $27.13 695,751
2020-04-28 $26.24 $27.32 $26.01 $27.20 $26.50 638,792
2020-04-27 $24.34 $26.11 $24.09 $25.71 $25.05 822,020
2020-04-24 $23.92 $24.29 $23.53 $24.09 $23.47 404,062
2020-04-23 $23.84 $24.74 $23.73 $23.82 $23.21 810,138
2020-04-22 $23.98 $24.13 $23.46 $23.83 $23.22 281,113
2020-04-21 $23.44 $23.97 $22.97 $23.61 $23.00 471,143
2020-04-20 $24.00 $24.70 $23.89 $24.38 $23.75 242,161
2020-04-17 $24.05 $24.81 $23.85 $24.24 $23.62 509,300
2020-04-16 $23.45 $23.73 $23.07 $23.57 $22.96 602,448
2020-04-15 $22.96 $23.58 $22.56 $23.36 $22.76 525,199
2020-04-14 $23.50 $23.62 $22.74 $23.48 $22.88 964,754
2020-04-13 $24.43 $24.57 $23.80 $24.18 $23.56 779,842
2020-04-09 $24.60 $25.27 $23.94 $24.66 $24.02 802,077
2020-04-08 $26.03 $26.03 $24.35 $24.60 $23.97 898,201
2020-04-07 $26.31 $26.81 $25.07 $25.91 $25.24 695,395
2020-04-06 $24.93 $25.67 $24.80 $25.54 $24.88 451,912
2020-04-03 $24.75 $24.90 $23.38 $23.97 $23.35 408,620
2020-04-02 $24.30 $25.24 $24.16 $25.04 $24.40 273,805
2020-04-01 $24.79 $25.05 $24.15 $24.55 $23.92 375,645
2020-03-31 $25.41 $26.01 $25.15 $25.72 $25.06 257,507
2020-03-30 $25.61 $26.36 $25.02 $25.64 $24.98 228,431
2020-03-27 $25.17 $26.30 $24.44 $25.52 $24.86 485,032
2020-03-26 $24.21 $26.23 $24.09 $26.06 $25.39 441,573
2020-03-25 $23.55 $25.27 $23.19 $24.01 $23.39 590,926
2020-03-24 $22.01 $23.65 $22.01 $23.58 $22.97 396,154
2020-03-23 $21.75 $22.20 $20.65 $21.15 $20.61 593,359
2020-03-20 $23.24 $23.35 $21.91 $21.91 $21.35 743,345
2020-03-19 $23.57 $24.19 $22.19 $22.95 $22.36 894,104
2020-03-18 $23.48 $24.74 $22.89 $23.70 $23.09 506,394
2020-03-17 $23.69 $25.16 $23.52 $24.83 $24.19 572,610
2020-03-16 $23.50 $24.14 $22.09 $23.21 $22.61 552,014
2020-03-13 $24.39 $26.24 $23.72 $26.16 $25.49 537,481
2020-03-12 $23.52 $24.36 $22.75 $23.32 $22.72 893,621
2020-03-11 $24.49 $24.98 $24.01 $24.58 $23.79 588,813
2020-03-10 $24.91 $25.18 $24.13 $25.13 $24.32 443,642
2020-03-09 $24.34 $24.87 $23.88 $24.26 $23.48 392,872
2020-03-06 $25.22 $26.08 $25.22 $25.92 $25.09 273,327
2020-03-05 $26.26 $26.61 $25.66 $26.13 $25.29 1,025,326
2020-03-04 $26.95 $27.00 $26.48 $26.98 $26.11 248,668
2020-03-03 $26.68 $27.35 $26.24 $26.53 $25.68 389,204
2020-03-02 $25.70 $26.56 $25.57 $26.56 $25.71 388,448
2020-02-28 $24.64 $25.45 $24.41 $25.45 $24.63 625,582
2020-02-27 $25.69 $26.46 $24.81 $25.57 $24.75 610,299
2020-02-26 $27.37 $27.66 $26.87 $26.90 $26.03 297,803
2020-02-25 $28.31 $28.51 $27.26 $27.32 $26.44 271,456
2020-02-24 $29.13 $29.13 $28.25 $28.33 $27.42 235,582
2020-02-21 $30.31 $30.40 $29.80 $29.83 $28.87 187,674
2020-02-20 $30.08 $30.57 $30.00 $30.31 $29.33 436,681
2020-02-19 $30.20 $30.65 $29.97 $29.98 $29.02 811,384
2020-02-18 $30.56 $30.94 $30.08 $30.10 $29.13 123,684
2020-02-14 $30.84 $30.91 $30.37 $30.67 $29.68 155,282
2020-02-13 $30.91 $31.02 $30.60 $30.86 $29.87 169,118
2020-02-12 $30.41 $31.17 $30.25 $31.02 $30.02 315,472
2020-02-11 $30.68 $31.02 $30.05 $30.24 $29.27 573,423
2020-02-10 $30.56 $30.87 $30.46 $30.70 $29.71 244,965
2020-02-07 $31.18 $31.18 $30.62 $30.79 $29.80 254,327
2020-02-06 $31.57 $31.92 $31.19 $31.34 $30.33 137,834
2020-02-05 $31.50 $31.84 $31.34 $31.57 $30.55 115,449
2020-02-04 $31.37 $31.66 $31.23 $31.23 $30.22 127,576
2020-02-03 $31.09 $31.42 $30.97 $31.02 $30.02 257,168
2020-01-31 $31.82 $31.85 $30.92 $30.97 $29.97 164,266
2020-01-30 $31.42 $32.07 $31.42 $31.92 $30.89 157,748
2020-01-29 $31.65 $31.92 $31.49 $31.63 $30.61 294,204
2020-01-28 $31.98 $32.09 $31.49 $31.64 $30.62 237,456
2020-01-27 $31.14 $32.08 $30.95 $31.68 $30.66 182,805
2020-01-24 $32.15 $32.19 $31.47 $31.62 $30.60 123,033
2020-01-23 $31.72 $32.22 $31.34 $32.09 $31.06 264,744
2020-01-22 $32.38 $32.49 $31.74 $31.82 $30.80 186,141
2020-01-21 $32.12 $32.40 $31.73 $32.20 $31.16 381,237
2020-01-17 $33.08 $33.08 $32.26 $32.34 $31.30 294,936
2020-01-16 $33.00 $33.50 $32.73 $32.85 $31.79 183,388
2020-01-15 $32.49 $32.89 $32.31 $32.86 $31.80 132,311
2020-01-14 $32.39 $32.65 $32.28 $32.56 $31.51 150,832
2020-01-13 $31.69 $32.40 $31.64 $32.39 $31.35 165,422
2020-01-10 $32.00 $32.18 $31.51 $31.64 $30.62 161,475
2020-01-09 $32.15 $32.30 $31.74 $32.00 $30.97 209,507
2020-01-08 $32.02 $32.27 $31.82 $31.98 $30.95 219,519
2020-01-07 $31.51 $32.85 $31.51 $32.03 $31.00 196,411
2020-01-06 $32.36 $33.00 $32.27 $32.98 $31.92 176,341
2020-01-03 $32.04 $32.74 $31.80 $32.65 $31.60 170,975
2020-01-02 $32.66 $32.73 $32.24 $32.30 $31.26 280,307
2019-12-31 $32.43 $32.74 $32.43 $32.50 $31.45 158,437
2019-12-30 $32.63 $32.64 $32.03 $32.36 $31.32 149,471
2019-12-27 $32.75 $32.80 $32.42 $32.58 $31.53 130,104
2019-12-26 $32.84 $32.84 $32.35 $32.68 $31.63 89,916
2019-12-24 $32.65 $32.84 $32.28 $32.84 $31.78 75,633
2019-12-23 $32.76 $32.96 $32.52 $32.65 $31.60 134,371
2019-12-20 $32.33 $32.91 $32.32 $32.76 $31.71 446,200
2019-12-19 $32.07 $32.35 $31.86 $32.23 $31.19 156,420
2019-12-18 $32.54 $32.77 $32.02 $32.21 $31.17 176,908
2019-12-17 $32.32 $32.59 $32.02 $32.50 $31.45 272,887
2019-12-16 $32.05 $32.40 $31.81 $32.36 $31.32 297,312
2019-12-13 $32.15 $32.39 $31.59 $31.78 $30.76 180,522
2019-12-12 $31.70 $32.34 $31.55 $32.21 $31.17 300,406
2019-12-11 $31.39 $31.99 $31.39 $31.80 $30.78 1,086,262
2019-12-10 $31.00 $31.35 $30.75 $31.35 $30.34 127,617
2019-12-09 $31.12 $31.12 $30.77 $30.97 $29.97 165,389
2019-12-06 $31.41 $31.63 $30.96 $30.98 $29.98 201,007
2019-12-05 $30.72 $31.15 $30.55 $31.06 $30.06 429,948
2019-12-04 $29.67 $30.83 $29.67 $30.51 $29.53 547,325
2019-12-03 $29.76 $29.80 $29.40 $29.51 $28.56 158,002
2019-12-02 $30.15 $30.37 $30.01 $30.07 $29.10 200,777
2019-11-29 $30.43 $30.66 $30.06 $30.07 $29.10 102,358
2019-11-27 $30.65 $30.90 $30.44 $30.55 $29.57 144,180
2019-11-26 $30.37 $30.92 $30.37 $30.67 $29.55 267,603
2019-11-25 $30.48 $30.67 $30.14 $30.58 $29.46 181,075
2019-11-22 $30.59 $30.59 $30.06 $30.21 $29.10 156,265
2019-11-21 $30.15 $30.36 $29.80 $30.34 $29.23 139,777
2019-11-20 $30.40 $30.65 $29.92 $30.04 $28.94 253,211
2019-11-19 $30.72 $31.02 $30.43 $30.46 $29.35 124,441
2019-11-18 $30.67 $30.78 $30.54 $30.68 $29.56 82,881
2019-11-15 $30.75 $31.04 $30.55 $30.77 $29.64 121,684
2019-11-14 $30.50 $30.82 $30.45 $30.50 $29.38 98,715
2019-11-13 $30.34 $30.68 $30.30 $30.47 $29.35 110,297
2019-11-12 $30.84 $30.84 $30.40 $30.53 $29.41 169,973
2019-11-11 $30.36 $30.82 $30.36 $30.65 $29.53 126,338
2019-11-08 $30.65 $30.81 $30.40 $30.60 $29.48 203,222
2019-11-07 $30.66 $30.97 $30.50 $30.76 $29.63 327,361
2019-11-06 $29.71 $30.28 $29.43 $30.26 $29.15 233,052
2019-11-05 $29.55 $30.01 $29.28 $29.38 $28.30 164,507
2019-11-04 $29.50 $29.58 $29.20 $29.37 $28.30 158,132
2019-11-01 $28.83 $29.72 $28.52 $29.47 $28.39 382,339
2019-10-31 $30.89 $31.18 $28.16 $28.45 $27.41 843,007
2019-10-30 $28.53 $28.74 $28.25 $28.52 $27.48 340,499
2019-10-29 $27.95 $28.75 $27.95 $28.55 $27.51 242,683
2019-10-28 $28.75 $29.36 $28.75 $29.20 $28.13 148,816
2019-10-25 $28.52 $28.97 $28.52 $28.67 $27.62 133,193
2019-10-24 $28.95 $28.95 $28.31 $28.63 $27.58 172,748
2019-10-23 $28.70 $29.06 $28.19 $28.97 $27.91 265,791
2019-10-22 $27.88 $28.64 $27.69 $28.57 $27.52 247,051
2019-10-21 $27.31 $27.93 $27.31 $27.87 $26.85 310,612
2019-10-18 $26.89 $27.26 $26.80 $27.07 $26.08 262,322
2019-10-17 $26.93 $27.17 $26.75 $27.04 $26.05 264,917
2019-10-16 $26.60 $26.95 $26.48 $26.75 $25.77 333,483
2019-10-15 $26.79 $26.80 $26.55 $26.70 $25.72 146,986
2019-10-14 $26.57 $26.86 $26.45 $26.71 $25.73 150,158
2019-10-11 $26.85 $27.17 $26.57 $26.70 $25.72 182,358
2019-10-10 $26.34 $26.95 $26.16 $26.47 $25.50 176,768
2019-10-09 $26.15 $26.37 $25.99 $26.30 $25.34 274,485
2019-10-08 $25.99 $26.10 $25.78 $25.98 $25.03 223,132
2019-10-07 $26.11 $26.37 $25.92 $26.14 $25.18 114,404
2019-10-04 $26.13 $26.14 $25.82 $26.10 $25.14 139,734
2019-10-03 $25.93 $26.03 $25.50 $26.00 $25.05 115,750
2019-10-02 $26.29 $26.37 $25.91 $26.01 $25.06 166,210
2019-10-01 $26.54 $26.77 $26.15 $26.25 $25.29 137,955
2019-09-30 $26.34 $26.68 $26.27 $26.40 $25.43 142,653
2019-09-27 $26.58 $26.69 $26.20 $26.33 $25.37 99,190
2019-09-26 $26.89 $27.09 $26.51 $26.57 $25.60 79,226
2019-09-25 $27.00 $27.16 $26.79 $26.92 $25.93 111,068
2019-09-24 $27.19 $27.22 $26.78 $26.89 $25.91 132,404
2019-09-23 $27.26 $27.43 $26.94 $27.03 $26.04 83,829
2019-09-20 $27.54 $27.79 $27.15 $27.36 $26.36 414,515
2019-09-19 $27.83 $27.91 $27.50 $27.51 $26.50 90,011
2019-09-18 $28.00 $28.06 $27.27 $27.72 $26.71 171,332
2019-09-17 $27.85 $28.04 $27.51 $28.00 $26.98 91,888
2019-09-16 $28.12 $28.25 $27.66 $27.92 $26.90 127,336
2019-09-13 $28.65 $28.72 $28.13 $28.19 $27.16 134,999
2019-09-12 $28.10 $28.51 $27.66 $28.45 $27.41 233,539
2019-09-11 $27.37 $28.16 $27.28 $27.97 $26.95 339,842
2019-09-10 $26.75 $27.22 $26.58 $27.20 $26.20 107,236
2019-09-09 $26.26 $26.93 $26.26 $26.78 $25.80 82,262
2019-09-06 $25.93 $26.20 $25.62 $26.15 $25.19 85,736
2019-09-05 $26.15 $26.38 $25.82 $25.86 $24.91 127,485
2019-09-04 $25.72 $25.97 $25.66 $25.74 $24.80 114,678
2019-09-03 $25.81 $25.96 $25.37 $25.41 $24.48 166,463
2019-08-30 $26.11 $26.28 $25.94 $25.97 $25.02 106,060
2019-08-29 $25.28 $25.98 $25.28 $25.97 $25.02 107,031
2019-08-28 $24.34 $25.16 $24.34 $25.07 $24.02 364,928
2019-08-27 $25.03 $25.23 $24.33 $24.39 $23.37 161,721
2019-08-26 $25.22 $25.22 $24.66 $24.84 $23.80 294,418
2019-08-23 $25.87 $25.99 $24.94 $24.99 $23.95 223,507
2019-08-22 $26.08 $26.25 $25.36 $26.06 $24.97 166,880
2019-08-21 $25.88 $25.99 $25.62 $25.90 $24.82 146,803
2019-08-20 $25.58 $25.67 $25.30 $25.56 $24.49 74,641
2019-08-19 $25.65 $25.83 $25.31 $25.61 $24.54 113,618
2019-08-16 $25.29 $25.53 $25.15 $25.34 $24.28 118,882
2019-08-15 $25.53 $25.61 $25.01 $25.15 $24.10 138,341
2019-08-14 $25.58 $25.79 $25.14 $25.46 $24.40 212,431
2019-08-13 $25.00 $26.05 $24.80 $25.99 $24.90 235,614
2019-08-12 $24.89 $25.35 $24.72 $25.07 $24.02 257,952
2019-08-09 $25.03 $25.28 $24.61 $24.99 $23.95 184,287
2019-08-08 $24.30 $25.38 $24.11 $24.93 $23.89 252,462
2019-08-07 $23.85 $24.77 $23.20 $23.96 $22.96 522,271
2019-08-06 $24.83 $24.99 $24.41 $24.94 $23.90 149,245
2019-08-05 $24.70 $25.00 $24.44 $24.72 $23.69 150,682
2019-08-02 $25.12 $25.28 $24.86 $25.16 $24.11 141,137
2019-08-01 $25.73 $26.05 $25.11 $25.22 $24.17 169,717
2019-07-31 $25.21 $26.13 $24.66 $25.56 $24.49 252,453
2019-07-30 $25.76 $26.02 $25.56 $25.98 $24.89 312,326
2019-07-29 $26.17 $26.26 $25.96 $25.99 $24.90 109,852
2019-07-26 $25.99 $26.26 $25.84 $26.18 $25.09 134,803
2019-07-25 $26.34 $26.44 $25.79 $25.92 $24.84 145,754
2019-07-24 $26.35 $26.56 $25.98 $26.37 $25.27 122,183
2019-07-23 $25.93 $26.46 $25.78 $26.38 $25.28 118,563
2019-07-22 $26.20 $26.37 $25.84 $25.90 $24.82 96,887
2019-07-19 $26.54 $26.61 $26.21 $26.22 $25.12 66,496
2019-07-18 $26.69 $26.69 $26.50 $26.56 $25.45 78,151
2019-07-17 $26.72 $26.96 $26.53 $26.69 $25.58 76,049
2019-07-16 $26.52 $26.96 $26.31 $26.84 $25.72 174,082
2019-07-15 $26.81 $26.85 $26.43 $26.61 $25.50 199,829
2019-07-12 $26.70 $26.99 $26.41 $26.74 $25.62 82,277
2019-07-11 $26.50 $26.67 $26.41 $26.60 $25.49 89,011
2019-07-10 $26.68 $26.68 $26.39 $26.40 $25.30 85,054
2019-07-09 $26.32 $26.49 $26.10 $26.49 $25.38 80,547
2019-07-08 $26.21 $26.50 $26.21 $26.39 $25.29 94,793
2019-07-05 $26.30 $26.58 $26.13 $26.36 $25.26 83,886
2019-07-03 $26.37 $26.49 $26.20 $26.44 $25.34 76,218
2019-07-02 $26.48 $26.51 $26.06 $26.24 $25.14 97,665
2019-07-01 $26.51 $26.87 $26.21 $26.51 $25.40 203,185
2019-06-28 $26.22 $26.62 $26.22 $26.26 $25.16 335,357
2019-06-27 $26.05 $26.35 $25.88 $26.18 $25.09 108,891
2019-06-26 $26.08 $26.38 $25.95 $26.04 $24.95 76,767
2019-06-25 $26.41 $26.58 $26.04 $26.07 $24.98 156,892
2019-06-24 $27.10 $27.50 $26.40 $26.41 $25.31 127,115
2019-06-21 $26.71 $27.06 $26.57 $27.03 $25.90 259,714
2019-06-20 $27.02 $27.30 $26.77 $26.86 $25.74 174,659
2019-06-19 $26.50 $26.84 $26.28 $26.73 $25.61 121,091
2019-06-18 $26.74 $26.86 $26.33 $26.40 $25.30 190,053
2019-06-17 $26.21 $26.54 $26.00 $26.46 $25.35 418,019
2019-06-14 $26.16 $26.25 $25.98 $26.06 $24.97 143,818
2019-06-13 $25.50 $26.43 $25.48 $26.21 $25.12 623,647
2019-06-12 $25.01 $25.49 $25.00 $25.25 $24.20 510,340
2019-06-11 $25.31 $25.46 $25.02 $25.07 $24.02 147,943
2019-06-10 $24.97 $25.30 $24.97 $25.12 $24.07 85,663
2019-06-07 $24.72 $25.16 $24.62 $24.87 $23.83 558,845
2019-06-06 $24.85 $24.97 $24.38 $24.55 $23.52 115,233
2019-06-05 $24.39 $24.89 $24.30 $24.88 $23.84 161,557
2019-06-04 $24.12 $24.65 $24.12 $24.34 $23.32 137,473
2019-06-03 $23.61 $23.89 $23.45 $23.81 $22.82 153,172
2019-05-31 $23.77 $23.87 $23.37 $23.49 $22.51 122,156
2019-05-30 $24.03 $24.22 $23.86 $24.08 $23.07 105,035
2019-05-29 $24.34 $24.34 $24.02 $24.08 $22.94 125,219
2019-05-28 $24.41 $24.59 $24.31 $24.53 $23.37 146,813
2019-05-24 $24.46 $24.61 $24.22 $24.36 $23.21 116,074
2019-05-23 $24.55 $24.63 $23.98 $24.34 $23.19 374,301
2019-05-22 $24.76 $24.95 $24.63 $24.79 $23.62 174,107
2019-05-21 $24.43 $24.89 $24.43 $24.79 $23.62 216,200
2019-05-20 $24.13 $24.40 $24.07 $24.30 $23.15 112,191
2019-05-17 $24.22 $24.54 $24.22 $24.30 $23.15 117,742
2019-05-16 $24.60 $24.75 $24.40 $24.48 $23.32 151,862
2019-05-15 $24.29 $24.69 $24.20 $24.49 $23.33 228,143
2019-05-14 $24.18 $24.55 $24.16 $24.44 $23.28 197,569
2019-05-13 $24.71 $24.75 $23.82 $24.18 $23.04 169,038
2019-05-10 $24.65 $25.18 $24.51 $24.99 $23.81 214,911
2019-05-09 $24.45 $24.91 $23.91 $24.73 $23.56 434,915
2019-05-08 $24.40 $24.87 $23.75 $24.05 $22.91 648,578
2019-05-07 $25.96 $26.05 $25.59 $25.68 $24.47 193,758
2019-05-06 $25.72 $26.17 $25.64 $26.01 $24.78 215,594
2019-05-03 $25.50 $26.06 $25.45 $26.03 $24.80 331,182
2019-05-02 $25.24 $25.46 $25.14 $25.43 $24.23 284,586
2019-05-01 $25.35 $25.45 $25.08 $25.10 $23.91 320,750
2019-04-30 $25.35 $25.50 $25.21 $25.21 $24.02 219,587
2019-04-29 $25.33 $25.48 $25.20 $25.35 $24.15 103,925
2019-04-26 $24.87 $25.48 $24.87 $25.36 $24.16 130,003
2019-04-25 $25.25 $25.39 $24.77 $24.84 $23.66 97,605
2019-04-24 $25.00 $25.48 $25.00 $25.23 $24.04 225,161
2019-04-23 $25.18 $25.63 $25.01 $25.03 $23.85 331,943
2019-04-22 $25.20 $25.35 $25.03 $25.14 $23.95 295,964
2019-04-18 $25.29 $25.31 $24.93 $25.20 $24.01 1,402,078
2019-04-17 $24.59 $25.42 $24.50 $25.34 $24.14 311,923
2019-04-16 $24.59 $24.75 $24.23 $24.43 $23.27 243,556
2019-04-15 $23.81 $24.57 $23.81 $23.98 $22.85 157,619
2019-04-12 $23.68 $23.73 $23.54 $23.59 $22.47 65,678
2019-04-11 $23.43 $23.68 $23.29 $23.44 $22.33 69,723
2019-04-10 $22.90 $23.46 $22.89 $23.43 $22.32 87,651
2019-04-09 $23.44 $23.66 $22.95 $22.98 $21.89 179,440
2019-04-08 $23.02 $23.60 $22.92 $23.51 $22.40 192,906
2019-04-05 $22.75 $23.22 $22.75 $23.17 $22.07 195,238
2019-04-04 $22.60 $22.75 $22.40 $22.70 $21.63 173,109
2019-04-03 $22.81 $22.94 $22.45 $22.60 $21.53 133,941
2019-04-02 $22.78 $22.78 $22.30 $22.54 $21.47 132,707
2019-04-01 $23.28 $23.40 $22.67 $22.74 $21.66 195,032
2019-03-29 $23.41 $23.43 $23.03 $23.14 $22.05 113,676
2019-03-28 $23.29 $23.54 $23.06 $23.41 $22.30 70,720
2019-03-27 $23.08 $23.25 $22.88 $23.14 $22.05 77,563
2019-03-26 $23.11 $23.31 $22.99 $23.04 $21.95 68,571
2019-03-25 $22.50 $23.07 $22.48 $22.90 $21.82 66,590
2019-03-22 $23.30 $23.50 $22.50 $22.57 $21.50 107,234
2019-03-21 $23.66 $23.78 $23.42 $23.45 $22.34 116,999
2019-03-20 $24.05 $24.05 $23.49 $23.71 $22.59 101,695
2019-03-19 $24.08 $24.27 $23.97 $24.12 $22.98 56,108
2019-03-18 $23.75 $23.99 $23.56 $23.96 $22.83 97,455
2019-03-15 $24.22 $24.50 $23.66 $23.75 $22.63 385,759
2019-03-14 $24.52 $24.52 $23.95 $24.03 $22.89 93,730
2019-03-13 $24.43 $24.67 $24.39 $24.59 $23.29 77,262
2019-03-12 $24.30 $24.38 $24.07 $24.36 $23.07 114,489
2019-03-11 $23.96 $24.23 $23.85 $24.21 $22.93 89,737
2019-03-08 $23.76 $24.08 $23.76 $23.94 $22.68 151,322
2019-03-07 $23.88 $24.04 $23.57 $23.88 $22.62 106,795
2019-03-06 $24.21 $24.45 $23.86 $23.92 $22.66 180,026
2019-03-05 $24.96 $24.96 $23.90 $24.29 $23.01 232,675
2019-03-04 $25.32 $25.47 $24.68 $24.92 $23.60 220,288
2019-03-01 $24.56 $25.41 $24.56 $25.30 $23.96 244,549
2019-02-28 $23.00 $25.10 $22.58 $24.91 $23.59 229,804
2019-02-27 $24.51 $25.07 $24.49 $24.90 $23.58 152,346
2019-02-26 $24.65 $24.72 $24.47 $24.66 $23.36 130,893
2019-02-25 $24.39 $24.85 $24.39 $24.73 $23.42 112,671
2019-02-22 $23.96 $24.38 $23.95 $24.36 $23.07 137,678
2019-02-21 $23.82 $23.98 $23.67 $23.81 $22.55 58,765
2019-02-20 $23.33 $23.94 $23.33 $23.84 $22.58 124,679
2019-02-19 $23.62 $23.67 $23.49 $23.55 $22.31 91,899
2019-02-15 $23.67 $23.92 $23.53 $23.64 $22.39 207,824
2019-02-14 $23.52 $23.59 $23.36 $23.47 $22.23 126,072
2019-02-13 $23.54 $23.77 $23.53 $23.58 $22.33 105,901
2019-02-12 $23.36 $23.60 $23.30 $23.53 $22.29 54,771
2019-02-11 $23.17 $23.41 $23.08 $23.25 $22.02 57,079
2019-02-08 $23.14 $23.27 $22.85 $23.14 $21.92 107,385
2019-02-07 $23.25 $23.32 $22.99 $23.21 $21.98 66,200
2019-02-06 $23.67 $23.73 $23.42 $23.47 $22.23 105,879
2019-02-05 $23.42 $23.91 $23.42 $23.67 $22.42 104,198
2019-02-04 $23.13 $23.53 $23.11 $23.43 $22.19 119,078
2019-02-01 $23.12 $23.23 $22.89 $23.16 $21.94 174,499
2019-01-31 $22.94 $23.03 $22.59 $22.99 $21.78 276,739
2019-01-30 $22.89 $23.05 $22.71 $22.99 $21.78 124,342
2019-01-29 $22.98 $23.08 $22.81 $22.87 $21.66 271,683
2019-01-28 $23.10 $23.16 $22.79 $23.02 $21.80 172,397
2019-01-25 $23.38 $23.69 $23.24 $23.27 $22.04 102,977
2019-01-24 $23.13 $23.32 $23.00 $23.23 $22.00 104,438
2019-01-23 $23.13 $23.40 $22.95 $23.17 $21.95 126,130
2019-01-22 $23.27 $23.49 $22.89 $23.11 $21.89 210,485
2019-01-18 $23.55 $23.81 $23.31 $23.38 $22.14 117,411
2019-01-17 $22.99 $23.57 $22.99 $23.45 $22.21 103,776
2019-01-16 $22.78 $23.30 $22.77 $23.08 $21.86 129,810
2019-01-15 $22.50 $22.82 $22.34 $22.77 $21.57 117,784
2019-01-14 $22.22 $22.55 $22.22 $22.50 $21.31 182,837
2019-01-11 $22.00 $22.35 $22.00 $22.31 $21.13 140,532
2019-01-10 $21.77 $22.21 $21.77 $22.07 $20.90 148,005
2019-01-09 $22.07 $22.13 $21.74 $22.13 $20.96 159,980
2019-01-08 $21.54 $22.00 $21.30 $21.99 $20.83 260,813
2019-01-07 $21.84 $21.84 $21.23 $21.32 $20.19 150,281
2019-01-04 $21.14 $22.12 $21.06 $21.83 $20.68 555,582
2019-01-03 $21.44 $21.44 $20.75 $20.89 $19.79 193,017
2019-01-02 $21.50 $22.07 $21.11 $21.61 $20.47 177,896
2018-12-31 $21.09 $21.11 $20.75 $21.07 $19.96 159,261
2018-12-28 $21.27 $21.43 $20.87 $21.04 $19.93 103,498
2018-12-27 $20.90 $21.18 $20.65 $21.15 $20.03 153,827
2018-12-26 $20.33 $21.19 $20.31 $21.13 $20.01 112,006
2018-12-24 $21.30 $21.31 $20.24 $20.26 $19.19 126,413
2018-12-21 $21.56 $21.73 $21.19 $21.39 $20.26 427,651
2018-12-20 $21.24 $21.73 $21.08 $21.54 $20.40 237,024
2018-12-19 $21.49 $21.68 $21.12 $21.43 $20.30 203,462
2018-12-18 $21.66 $22.10 $21.46 $21.49 $20.35 167,466
2018-12-17 $22.09 $22.21 $21.45 $21.57 $20.43 187,336
2018-12-14 $21.86 $22.43 $21.86 $22.19 $21.02 147,903
2018-12-13 $23.21 $23.21 $21.98 $22.00 $20.84 256,854
2018-12-12 $23.25 $23.61 $23.15 $23.17 $21.95 130,675
2018-12-11 $23.32 $23.48 $22.85 $23.06 $21.84 92,630
2018-12-10 $23.50 $23.57 $22.94 $23.08 $21.86 190,653
2018-12-07 $23.40 $23.53 $23.20 $23.50 $22.26 220,816
2018-12-06 $23.13 $23.46 $22.76 $23.45 $22.21 219,732
2018-12-04 $23.73 $23.73 $23.18 $23.35 $22.12 372,005
2018-12-03 $23.52 $24.31 $23.17 $23.83 $22.57 209,806
2018-11-30 $22.97 $23.14 $22.17 $22.85 $21.64 304,781
2018-11-29 $23.29 $23.46 $23.09 $23.09 $21.87 87,447
2018-11-28 $23.49 $23.55 $22.96 $23.52 $22.15 157,337
2018-11-27 $23.96 $24.20 $23.39 $23.45 $22.09 99,834
2018-11-26 $24.00 $24.39 $23.99 $24.11 $22.71 195,722
2018-11-23 $23.56 $23.96 $23.56 $23.87 $22.48 49,025
2018-11-21 $23.44 $23.91 $23.43 $23.75 $22.37 135,482
2018-11-20 $23.31 $23.71 $22.94 $23.34 $21.98 209,003
2018-11-19 $24.14 $24.35 $23.58 $23.63 $22.26 269,678
2018-11-16 $24.28 $24.46 $23.99 $24.15 $22.75 129,352
2018-11-15 $24.26 $24.45 $23.98 $24.41 $22.99 252,343
2018-11-14 $25.21 $25.27 $24.34 $24.43 $23.01 135,560
2018-11-13 $24.92 $25.45 $24.76 $24.97 $23.52 361,495
2018-11-12 $25.18 $25.41 $24.86 $24.95 $23.50 103,530
2018-11-09 $26.13 $26.13 $25.23 $25.23 $23.76 138,836
2018-11-08 $25.89 $26.30 $25.85 $26.26 $24.73 169,854
2018-11-07 $25.83 $26.04 $25.48 $25.90 $24.39 120,503
2018-11-06 $24.82 $25.83 $24.82 $25.79 $24.29 151,607
2018-11-05 $24.86 $25.08 $24.59 $24.87 $23.42 187,487
2018-11-02 $25.15 $25.37 $24.50 $24.88 $23.43 227,195
2018-11-01 $24.54 $25.62 $23.10 $25.26 $23.79 471,779
2018-10-31 $24.65 $24.81 $24.40 $24.43 $23.01 230,794
2018-10-30 $23.26 $24.44 $23.13 $24.40 $22.98 164,536
2018-10-29 $23.82 $24.03 $23.20 $23.42 $22.06 158,265
2018-10-26 $23.50 $23.81 $23.26 $23.55 $22.18 197,498
2018-10-25 $23.60 $24.00 $23.56 $23.74 $22.36 177,850
2018-10-24 $23.91 $24.04 $23.47 $23.49 $22.12 172,603
2018-10-23 $24.05 $24.09 $23.39 $23.92 $22.53 156,359
2018-10-22 $24.10 $24.47 $23.98 $24.35 $22.93 226,746
2018-10-19 $24.25 $24.27 $23.96 $24.04 $22.64 126,348
2018-10-18 $23.98 $24.37 $23.98 $24.23 $22.82 174,276
2018-10-17 $24.73 $24.80 $24.02 $24.13 $22.73 114,501
2018-10-16 $24.54 $24.82 $24.27 $24.82 $23.38 185,845
2018-10-15 $24.52 $24.55 $24.32 $24.41 $22.99 122,225
2018-10-12 $24.78 $24.83 $24.46 $24.58 $23.15 182,749
2018-10-11 $24.72 $24.97 $24.43 $24.48 $23.06 368,667
2018-10-10 $25.17 $25.27 $24.69 $24.71 $23.27 235,542
2018-10-09 $25.56 $25.70 $25.07 $25.27 $23.80 298,113
2018-10-08 $25.97 $26.04 $25.31 $25.54 $24.06 193,894
2018-10-05 $25.96 $26.16 $25.77 $25.91 $24.40 273,786
2018-10-04 $26.37 $26.37 $25.61 $25.83 $24.33 174,349
2018-10-03 $26.23 $26.45 $25.92 $26.43 $24.89 214,194
2018-10-02 $27.04 $27.14 $26.11 $26.22 $24.70 158,726
2018-10-01 $27.51 $27.58 $26.86 $27.04 $25.47 148,109
2018-09-28 $27.31 $27.63 $27.24 $27.43 $25.84 227,650
2018-09-27 $27.42 $27.82 $27.26 $27.31 $25.72 215,011
2018-09-26 $27.53 $27.62 $27.26 $27.35 $25.76 227,103
2018-09-25 $27.54 $27.78 $27.38 $27.55 $25.95 238,749
2018-09-24 $26.91 $27.56 $26.91 $27.53 $25.93 233,818
2018-09-21 $26.85 $27.42 $26.82 $26.91 $25.35 776,825
2018-09-20 $26.43 $26.91 $26.40 $26.86 $25.30 139,078
2018-09-19 $26.54 $26.90 $26.31 $26.39 $24.86 167,613
2018-09-18 $26.51 $26.65 $26.18 $26.47 $24.93 179,566
2018-09-17 $26.51 $26.88 $26.39 $26.51 $24.97 162,914
2018-09-14 $26.56 $26.95 $26.35 $26.56 $25.02 149,002
2018-09-13 $27.04 $27.09 $26.52 $26.57 $25.03 76,676
2018-09-12 $26.99 $27.10 $26.39 $26.92 $25.36 139,154
2018-09-11 $26.95 $27.18 $26.78 $26.91 $25.35 156,325
2018-09-10 $26.91 $27.04 $26.77 $26.99 $25.42 147,080
2018-09-07 $26.95 $27.10 $26.61 $26.78 $25.22 110,249
2018-09-06 $26.89 $27.29 $26.89 $26.95 $25.38 154,133
2018-09-05 $26.83 $26.94 $26.52 $26.82 $25.26 223,189
2018-09-04 $26.93 $26.93 $26.64 $26.81 $25.25 82,964
2018-08-31 $26.64 $27.08 $26.50 $27.05 $25.48 166,570
2018-08-30 $27.13 $27.13 $26.59 $26.65 $25.10 138,234
2018-08-29 $27.19 $27.28 $26.95 $27.21 $25.50 181,537
2018-08-28 $27.24 $27.38 $27.13 $27.21 $25.50 142,064
2018-08-27 $27.73 $27.87 $27.18 $27.22 $25.51 138,363
2018-08-24 $27.67 $27.85 $27.43 $27.68 $25.94 239,476
2018-08-23 $27.35 $27.54 $27.25 $27.51 $25.79 158,832
2018-08-22 $27.49 $27.54 $27.14 $27.31 $25.60 145,959
2018-08-21 $27.23 $27.70 $27.09 $27.51 $25.79 291,312
2018-08-20 $27.01 $27.27 $26.88 $27.11 $25.41 292,359
2018-08-17 $27.03 $27.40 $26.94 $27.00 $25.31 161,018
2018-08-16 $27.44 $27.45 $27.00 $27.12 $25.42 125,043
2018-08-15 $27.45 $27.45 $27.21 $27.34 $25.63 276,899
2018-08-14 $27.27 $27.85 $27.27 $27.65 $25.92 252,090
2018-08-13 $27.26 $27.36 $27.01 $27.04 $25.34 187,904
2018-08-10 $26.38 $27.56 $26.38 $27.15 $25.45 215,556
2018-08-09 $26.18 $26.71 $26.18 $26.58 $24.91 143,273
2018-08-08 $26.25 $26.25 $25.80 $26.17 $24.53 177,501
2018-08-07 $26.25 $26.39 $26.16 $26.18 $24.54 195,371
2018-08-06 $26.28 $26.33 $26.18 $26.25 $24.60 227,483
2018-08-03 $25.76 $26.65 $25.75 $26.28 $24.63 539,652
2018-08-02 $24.00 $25.73 $23.68 $25.40 $23.81 385,476
2018-08-01 $24.15 $24.38 $24.04 $24.11 $22.60 272,112
2018-07-31 $23.68 $24.32 $23.65 $24.17 $22.65 253,844
2018-07-30 $24.35 $24.82 $24.33 $24.67 $23.12 151,656
2018-07-27 $24.52 $24.66 $24.26 $24.37 $22.84 168,186
2018-07-26 $24.09 $24.64 $23.92 $24.51 $22.97 167,756
2018-07-25 $23.80 $24.13 $23.69 $24.12 $22.61 151,996
2018-07-24 $24.23 $24.23 $23.56 $23.83 $22.34 193,322
2018-07-23 $24.06 $24.45 $24.02 $24.17 $22.65 186,784
2018-07-20 $23.96 $24.36 $23.78 $24.20 $22.68 320,032
2018-07-19 $23.89 $24.21 $23.89 $23.99 $22.49 135,105
2018-07-18 $23.83 $24.15 $23.66 $23.92 $22.42 88,490
2018-07-17 $23.89 $24.16 $23.76 $23.81 $22.32 102,088
2018-07-16 $23.84 $23.98 $23.54 $23.89 $22.39 127,987
2018-07-13 $23.77 $23.99 $23.77 $23.87 $22.37 68,557
2018-07-12 $24.20 $24.20 $23.68 $23.77 $22.28 101,309
2018-07-11 $23.80 $24.18 $23.76 $24.04 $22.53 145,248
2018-07-10 $24.38 $24.54 $23.93 $24.00 $22.50 246,379
2018-07-09 $24.63 $24.63 $24.31 $24.43 $22.90 145,948
2018-07-06 $24.59 $24.73 $24.39 $24.53 $22.99 85,976
2018-07-05 $24.42 $24.56 $24.07 $24.54 $23.00 145,869
2018-07-03 $24.61 $24.63 $24.25 $24.29 $22.77 61,494
2018-07-02 $24.34 $24.68 $23.93 $24.65 $23.10 270,608
2018-06-29 $24.41 $24.70 $24.34 $24.46 $22.93 189,375
2018-06-28 $24.06 $24.33 $23.87 $24.31 $22.79 126,691
2018-06-27 $24.50 $24.67 $24.09 $24.09 $22.58 199,812
2018-06-26 $24.46 $24.58 $24.28 $24.52 $22.98 143,098
2018-06-25 $24.50 $24.54 $24.01 $24.33 $22.80 199,558
2018-06-22 $25.44 $25.44 $24.41 $24.57 $23.03 435,380
2018-06-21 $25.32 $25.49 $25.13 $25.27 $23.69 205,367
2018-06-20 $25.40 $25.47 $24.99 $25.43 $23.84 146,041
2018-06-19 $25.37 $25.57 $25.07 $25.29 $23.70 185,552
2018-06-18 $25.00 $25.66 $24.82 $25.41 $23.82 168,541
2018-06-15 $24.88 $25.23 $24.78 $25.00 $23.43 381,286
2018-06-14 $24.88 $25.29 $24.66 $24.84 $23.28 211,389
2018-06-13 $24.59 $24.83 $24.43 $24.72 $23.17 120,467
2018-06-12 $24.55 $24.84 $24.46 $24.66 $23.11 99,717
2018-06-11 $24.56 $24.85 $24.43 $24.55 $23.01 170,209
2018-06-08 $24.31 $24.76 $24.31 $24.56 $23.02 239,116
2018-06-07 $25.28 $25.39 $24.25 $24.31 $22.79 241,684
2018-06-06 $24.55 $25.38 $24.55 $25.30 $23.71 316,545
2018-06-05 $24.47 $24.64 $24.37 $24.56 $23.02 149,664
2018-06-04 $24.67 $24.83 $24.51 $24.55 $23.01 150,034
2018-06-01 $24.01 $24.59 $23.90 $24.57 $23.03 172,310
2018-05-31 $24.04 $24.04 $23.59 $23.91 $22.41 140,510
2018-05-30 $24.17 $24.34 $24.07 $24.20 $22.56 204,640
2018-05-29 $24.45 $24.45 $23.96 $24.00 $22.37 220,493
2018-05-25 $24.08 $24.43 $23.97 $24.25 $22.61 226,098
2018-05-24 $23.93 $24.19 $23.89 $23.99 $22.36 138,514
2018-05-23 $23.80 $23.92 $23.54 $23.87 $22.25 171,268
2018-05-22 $23.99 $24.18 $23.78 $23.87 $22.25 107,317
2018-05-21 $23.80 $23.98 $23.67 $23.89 $22.27 83,996
2018-05-18 $23.81 $23.87 $23.65 $23.77 $22.16 132,032
2018-05-17 $23.56 $23.83 $23.51 $23.77 $22.16 126,755
2018-05-16 $23.14 $23.65 $23.14 $23.57 $21.97 154,637
2018-05-15 $22.94 $23.12 $22.85 $23.07 $21.51 141,640
2018-05-14 $23.10 $23.10 $22.86 $22.99 $21.43 116,316
2018-05-11 $23.08 $23.28 $22.90 $23.06 $21.50 135,629
2018-05-10 $23.13 $23.19 $22.86 $23.04 $21.48 164,449
2018-05-09 $23.36 $23.49 $22.88 $23.13 $21.56 220,192
2018-05-08 $22.95 $23.42 $22.90 $23.35 $21.77 278,870
2018-05-07 $22.46 $22.98 $22.32 $22.96 $21.40 282,360
2018-05-04 $22.14 $22.50 $21.67 $22.35 $20.84 380,646
2018-05-03 $23.11 $23.89 $21.96 $22.06 $20.57 411,573
2018-05-02 $24.18 $24.55 $24.07 $24.45 $22.79 291,086
2018-05-01 $24.30 $24.36 $23.97 $24.32 $22.67 173,871
2018-04-30 $24.27 $24.53 $24.16 $24.16 $22.52 223,939
2018-04-27 $24.23 $24.56 $24.08 $24.17 $22.53 321,106
2018-04-26 $24.17 $24.30 $24.01 $24.07 $22.44 136,818
2018-04-25 $23.97 $24.29 $23.86 $24.10 $22.47 119,535
2018-04-24 $23.93 $24.28 $23.64 $23.98 $22.35 230,377
2018-04-23 $23.26 $23.81 $23.26 $23.77 $22.16 208,281
2018-04-20 $23.59 $23.84 $23.19 $23.23 $21.66 171,734
2018-04-19 $23.72 $23.89 $23.44 $23.55 $21.95 261,410
2018-04-18 $24.42 $24.43 $23.77 $23.80 $22.19 178,402
2018-04-17 $24.48 $24.70 $24.25 $24.31 $22.66 207,882
2018-04-16 $24.22 $24.45 $24.02 $24.30 $22.65 179,768
2018-04-13 $24.38 $24.48 $24.03 $24.11 $22.48 136,198
2018-04-12 $24.24 $24.49 $24.12 $24.32 $22.67 416,867
2018-04-11 $24.02 $24.27 $23.96 $24.11 $22.48 271,217
2018-04-10 $23.93 $24.09 $23.60 $24.02 $22.39 186,017
2018-04-09 $24.06 $24.07 $23.52 $23.63 $22.03 321,867
2018-04-06 $23.89 $24.37 $23.73 $23.85 $22.23 229,414
2018-04-05 $23.65 $24.01 $23.65 $24.01 $22.38 337,363
2018-04-04 $23.06 $23.60 $22.97 $23.47 $21.88 384,542
2018-04-03 $22.48 $23.33 $22.41 $23.25 $21.67 347,285
2018-04-02 $23.09 $23.29 $22.44 $22.59 $21.06 191,405
2018-03-29 $23.24 $23.62 $23.08 $23.09 $21.53 245,569
2018-03-28 $23.02 $23.34 $22.89 $23.07 $21.51 192,347
2018-03-27 $23.48 $23.51 $23.03 $23.06 $21.50 224,397
2018-03-26 $23.45 $23.70 $23.21 $23.46 $21.87 190,903
2018-03-23 $23.60 $23.71 $23.14 $23.14 $21.57 194,384
2018-03-22 $23.35 $23.85 $23.24 $23.51 $21.92 317,142
2018-03-21 $23.70 $23.97 $23.45 $23.51 $21.92 237,479
2018-03-20 $23.74 $23.99 $23.54 $23.80 $22.19 142,913
2018-03-19 $23.09 $24.41 $22.77 $23.76 $22.15 359,578
2018-03-16 $23.71 $24.10 $23.45 $24.09 $22.46 350,326
2018-03-15 $23.78 $23.91 $23.51 $23.76 $22.03 180,459
2018-03-14 $23.61 $23.93 $23.22 $23.78 $22.05 253,647
2018-03-13 $23.02 $23.64 $22.80 $23.33 $21.63 434,841
2018-03-12 $23.00 $23.11 $22.63 $22.85 $21.19 240,129
2018-03-09 $22.69 $23.17 $22.40 $23.01 $21.34 457,443
2018-03-08 $22.80 $22.86 $22.00 $22.59 $20.95 397,443
2018-03-07 $23.22 $23.36 $21.64 $22.41 $20.78 567,314
2018-03-06 $21.55 $22.17 $21.55 $22.12 $20.51 286,712
2018-03-05 $21.02 $21.80 $21.02 $21.48 $19.92 433,452
2018-03-02 $20.86 $21.18 $20.73 $21.06 $19.53 355,855
2018-03-01 $21.21 $21.35 $20.94 $21.01 $19.48 125,122
2018-02-28 $21.26 $21.51 $21.13 $21.19 $19.65 296,678
2018-02-27 $21.80 $22.00 $21.23 $21.26 $19.71 211,388
2018-02-26 $21.38 $21.86 $21.29 $21.77 $20.19 154,746
2018-02-23 $21.36 $21.52 $21.15 $21.29 $19.74 143,234
2018-02-22 $21.04 $21.27 $20.98 $21.26 $19.71 144,015
2018-02-21 $21.07 $21.35 $20.94 $20.94 $19.42 108,301
2018-02-20 $21.06 $21.26 $20.88 $21.01 $19.48 138,981
2018-02-16 $21.25 $21.52 $21.14 $21.17 $19.63 171,601
2018-02-15 $21.43 $21.65 $21.21 $21.53 $19.96 183,996
2018-02-14 $21.03 $21.63 $21.03 $21.25 $19.70 239,290
2018-02-13 $21.00 $21.25 $20.82 $21.19 $19.65 206,685
2018-02-12 $21.10 $21.31 $20.74 $21.10 $19.56 122,137
2018-02-09 $20.52 $21.19 $20.38 $21.05 $19.52 255,991
2018-02-08 $20.30 $20.66 $20.23 $20.36 $18.88 218,321
2018-02-07 $20.10 $20.47 $20.10 $20.26 $18.79 154,097
2018-02-06 $19.26 $20.25 $17.55 $20.13 $18.67 486,363
2018-02-05 $20.77 $20.97 $19.64 $19.69 $18.26 240,082
2018-02-02 $21.23 $21.42 $20.89 $20.92 $19.40 119,653
2018-02-01 $21.35 $21.56 $21.22 $21.35 $19.80 142,407
2018-01-31 $21.39 $21.52 $21.22 $21.45 $19.89 223,551
2018-01-30 $21.54 $21.68 $21.30 $21.36 $19.81 108,496
2018-01-29 $21.86 $21.98 $21.52 $21.68 $20.10 153,580
2018-01-26 $21.92 $22.08 $21.66 $21.90 $20.31 146,000
2018-01-25 $21.88 $21.98 $21.46 $21.72 $20.14 203,771
2018-01-24 $21.68 $21.79 $21.34 $21.59 $20.02 153,373
2018-01-23 $21.28 $21.66 $20.99 $21.58 $20.01 118,348
2018-01-22 $21.55 $21.64 $21.18 $21.33 $19.78 106,913
2018-01-19 $20.84 $21.57 $20.66 $21.49 $19.93 96,315
2018-01-18 $21.10 $21.23 $20.80 $20.85 $19.33 185,722
2018-01-17 $20.99 $21.21 $20.79 $21.15 $19.61 185,926
2018-01-16 $21.47 $21.64 $20.79 $20.82 $19.30 116,211
2018-01-12 $21.16 $21.47 $21.12 $21.44 $19.88 111,916
2018-01-11 $20.88 $21.23 $20.74 $21.09 $19.56 158,829
2018-01-10 $20.77 $21.10 $20.52 $20.89 $19.37 188,584
2018-01-09 $21.16 $21.20 $20.67 $20.77 $19.26 125,103
2018-01-08 $20.96 $21.23 $20.72 $21.20 $19.66 232,405
2018-01-05 $20.68 $20.95 $20.54 $20.95 $19.43 163,003
2018-01-04 $20.91 $20.91 $20.28 $20.58 $19.08 268,795
2018-01-03 $20.78 $21.02 $20.56 $20.77 $19.26 191,822
2018-01-02 $21.20 $21.25 $20.69 $20.85 $19.33 264,932
2017-12-29 $21.23 $21.47 $21.06 $21.08 $19.55 259,411
2017-12-28 $21.13 $21.20 $20.90 $21.17 $19.63 153,413
2017-12-27 $21.26 $21.44 $21.08 $21.14 $19.60 178,513
2017-12-26 $21.25 $21.48 $21.12 $21.28 $19.73 135,090
2017-12-22 $21.00 $21.28 $20.76 $21.23 $19.69 198,077
2017-12-21 $20.82 $21.05 $20.78 $20.94 $19.42 276,147
2017-12-20 $20.70 $20.94 $20.66 $20.73 $19.22 288,539
2017-12-19 $20.60 $20.80 $20.40 $20.70 $19.19 281,488
2017-12-18 $20.45 $20.67 $20.40 $20.56 $19.06 593,510
2017-12-15 $19.99 $20.48 $19.90 $20.44 $18.95 1,593,792
2017-12-14 $20.04 $20.21 $19.89 $19.96 $18.51 494,146
2017-12-13 $19.84 $20.12 $19.76 $20.04 $18.58 279,861
2017-12-12 $19.98 $20.15 $19.77 $19.78 $18.34 311,727
2017-12-11 $20.10 $20.18 $19.69 $19.94 $18.49 318,232
2017-12-08 $20.24 $20.25 $19.99 $20.03 $18.57 165,403
2017-12-07 $19.95 $20.52 $19.95 $20.22 $18.75 250,743
2017-12-06 $20.09 $20.36 $19.82 $19.85 $18.41 162,778
2017-12-05 $20.31 $20.56 $20.10 $20.17 $18.70 226,045
2017-12-04 $19.97 $20.55 $19.97 $20.40 $18.92 421,725
2017-12-01 $19.80 $19.99 $19.41 $19.83 $18.39 569,006
2017-11-30 $19.45 $19.89 $19.45 $19.87 $18.42 510,530
2017-11-29 $19.25 $19.55 $19.22 $19.49 $17.96 310,886
2017-11-28 $18.92 $19.30 $18.92 $19.25 $17.74 351,790
2017-11-27 $19.25 $19.27 $18.84 $18.93 $17.45 293,723
2017-11-24 $19.18 $19.26 $18.97 $19.23 $17.72 101,560
2017-11-22 $19.28 $19.38 $19.16 $19.21 $17.71 403,497
2017-11-21 $19.10 $19.22 $19.04 $19.21 $17.71 520,609
2017-11-20 $18.94 $19.22 $18.83 $19.15 $17.65 634,516
2017-11-17 $18.51 $19.02 $18.32 $18.91 $17.43 785,788
2017-11-16 $17.90 $18.61 $17.90 $18.41 $16.97 454,640
2017-11-15 $17.52 $18.05 $17.33 $17.95 $16.54 956,524
2017-11-14 $17.48 $17.70 $16.91 $17.63 $16.25 4,815,753
2017-11-13 $18.75 $18.75 $17.24 $17.47 $16.10 1,836,622
2017-11-10 $18.80 $19.35 $18.46 $19.22 $17.71 465,176
2017-11-09 $18.28 $18.82 $18.24 $18.74 $17.27 586,284
2017-11-08 $17.75 $18.42 $17.60 $18.26 $16.83 533,791
2017-11-07 $18.11 $18.16 $17.89 $18.00 $16.59 310,781
2017-11-06 $18.15 $18.34 $18.04 $18.12 $16.70 110,585
2017-11-03 $18.17 $18.18 $17.88 $18.09 $16.67 211,749
2017-11-02 $18.21 $18.25 $18.01 $18.20 $16.77 198,520
2017-11-01 $18.47 $18.50 $18.15 $18.21 $16.78 148,131
2017-10-31 $18.05 $18.51 $18.05 $18.47 $17.02 152,849
2017-10-30 $18.30 $18.47 $18.07 $18.11 $16.69 104,885
2017-10-27 $18.47 $18.48 $18.06 $18.29 $16.86 135,561
2017-10-26 $18.48 $18.81 $18.22 $18.44 $17.00 167,802
2017-10-25 $18.21 $18.43 $17.95 $18.35 $16.91 129,311
2017-10-24 $18.24 $18.43 $18.10 $18.25 $16.82 200,295
2017-10-23 $18.34 $18.43 $18.17 $18.20 $16.77 164,205
2017-10-20 $18.06 $18.34 $17.92 $18.31 $16.88 458,412
2017-10-19 $18.13 $18.30 $17.71 $17.96 $16.55 252,916
2017-10-18 $18.07 $18.39 $17.90 $18.10 $16.68 334,433
2017-10-17 $17.76 $18.09 $17.67 $17.94 $16.53 136,039
2017-10-16 $17.90 $17.90 $17.53 $17.70 $16.31 242,904
2017-10-13 $17.82 $17.90 $17.58 $17.71 $16.32 110,022
2017-10-12 $17.73 $17.79 $17.49 $17.73 $16.34 189,257
2017-10-11 $17.89 $18.00 $17.64 $17.73 $16.34 133,416
2017-10-10 $17.98 $18.24 $17.72 $18.00 $16.59 237,429
2017-10-09 $17.99 $18.10 $17.65 $17.98 $16.57 288,355
2017-10-06 $18.06 $18.06 $17.80 $18.02 $16.61 325,647
2017-10-05 $17.80 $18.07 $17.59 $18.04 $16.63 399,302
2017-10-04 $17.90 $18.06 $17.73 $17.75 $16.36 317,466
2017-10-03 $17.92 $18.07 $17.67 $17.87 $16.47 170,401
2017-10-02 $17.85 $18.13 $17.75 $18.03 $16.62 209,946
2017-09-29 $17.74 $17.97 $17.70 $17.76 $16.37 262,989
2017-09-28 $17.48 $17.78 $17.48 $17.73 $16.34 144,409
2017-09-27 $17.21 $17.62 $17.21 $17.56 $16.18 127,001
2017-09-26 $17.14 $17.21 $16.88 $17.13 $15.79 216,946
2017-09-25 $17.11 $17.42 $16.94 $17.05 $15.71 329,721
2017-09-22 $16.80 $17.30 $16.79 $17.09 $15.75 264,137
2017-09-21 $16.91 $17.16 $16.70 $16.85 $15.53 292,832
2017-09-20 $16.97 $17.06 $16.69 $16.70 $15.39 212,001
2017-09-19 $16.80 $17.01 $16.59 $16.98 $15.65 201,558
2017-09-18 $16.87 $16.92 $16.59 $16.79 $15.47 184,988
2017-09-15 $17.07 $17.12 $16.85 $16.86 $15.54 721,518
2017-09-14 $17.26 $17.32 $16.97 $17.03 $15.70 159,634
2017-09-13 $17.01 $17.26 $16.89 $17.23 $15.88 185,539
2017-09-12 $16.51 $17.06 $16.51 $17.01 $15.68 316,329
2017-09-11 $16.53 $16.70 $16.33 $16.46 $15.17 152,760
2017-09-08 $16.57 $16.72 $16.37 $16.47 $15.18 156,430
2017-09-07 $16.26 $16.74 $16.21 $16.65 $15.35 258,645
2017-09-06 $16.10 $16.31 $15.95 $16.25 $14.98 218,732
2017-09-05 $16.30 $16.34 $16.00 $16.05 $14.79 345,696
2017-09-01 $16.49 $16.57 $16.34 $16.36 $15.08 192,240
2017-08-31 $16.58 $16.78 $16.39 $16.44 $15.15 285,601
2017-08-30 $16.62 $16.80 $16.28 $16.37 $15.09 393,653
2017-08-29 $16.81 $16.92 $16.56 $16.76 $15.33 249,275
2017-08-28 $16.85 $17.04 $16.71 $16.92 $15.48 159,739
2017-08-25 $16.63 $16.92 $16.57 $16.83 $15.40 203,123
2017-08-24 $16.52 $16.79 $16.45 $16.57 $15.16 214,382
2017-08-23 $16.58 $16.59 $16.15 $16.45 $15.05 398,204
2017-08-22 $16.94 $16.94 $16.25 $16.52 $15.12 386,196
2017-08-21 $16.43 $16.97 $16.22 $16.88 $15.44 606,168
2017-08-18 $15.90 $16.51 $15.90 $16.44 $15.04 359,392
2017-08-17 $16.12 $16.27 $15.98 $16.03 $14.67 505,807
2017-08-16 $16.10 $16.16 $15.91 $16.16 $14.79 889,192
2017-08-15 $15.95 $16.24 $15.69 $16.21 $14.83 968,045
2017-08-14 $15.50 $16.05 $15.16 $15.95 $14.59 1,749,296
2017-08-11 $16.99 $16.99 $15.39 $15.59 $14.26 1,127,483
2017-08-10 $17.02 $17.51 $16.85 $17.04 $15.59 318,147
2017-08-09 $16.99 $17.20 $16.72 $17.08 $15.63 625,710
2017-08-08 $17.61 $17.82 $17.12 $17.16 $15.70 607,500
2017-08-07 $17.10 $18.00 $17.10 $17.60 $16.10 692,389
2017-08-04 $18.45 $18.50 $18.13 $18.30 $16.74 156,968
2017-08-03 $18.59 $18.64 $18.07 $18.27 $16.72 93,968
2017-08-02 $18.63 $18.77 $18.26 $18.58 $17.00 207,649
2017-08-01 $18.57 $18.89 $18.42 $18.68 $17.09 210,953
2017-07-31 $18.65 $18.65 $18.45 $18.47 $16.90 113,896
2017-07-28 $18.40 $18.62 $18.27 $18.58 $17.00 136,612
2017-07-27 $19.01 $19.01 $18.46 $18.50 $16.93 165,500
2017-07-26 $18.72 $19.12 $18.70 $18.95 $17.34 389,612
2017-07-25 $18.73 $19.02 $18.44 $18.73 $17.14 1,107,919
2017-07-24 $18.61 $18.81 $18.26 $18.72 $17.13 253,748
2017-07-21 $19.38 $19.38 $18.43 $18.76 $17.16 684,318
2017-07-20 $20.33 $20.42 $19.55 $19.83 $18.14 240,732
2017-07-19 $20.23 $20.56 $20.23 $20.34 $18.61 285,708
2017-07-18 $19.56 $20.42 $19.54 $20.24 $18.52 241,425
2017-07-17 $19.60 $19.80 $19.58 $19.64 $17.97 120,129
2017-07-14 $19.57 $19.73 $19.48 $19.59 $17.92 50,259
2017-07-13 $19.51 $19.63 $19.32 $19.58 $17.91 50,739
2017-07-12 $19.34 $19.72 $19.29 $19.43 $17.78 117,197
2017-07-11 $19.89 $19.89 $19.18 $19.20 $17.57 83,151
2017-07-10 $19.83 $19.97 $19.57 $19.82 $18.13 121,658
2017-07-07 $19.81 $20.04 $19.80 $19.90 $18.21 106,797
2017-07-06 $19.98 $19.98 $19.50 $19.86 $18.17 161,772
2017-07-05 $19.88 $19.97 $19.66 $19.97 $18.27 148,284
2017-07-03 $19.89 $20.10 $19.80 $19.89 $18.20 126,238
2017-06-30 $19.80 $20.29 $19.46 $19.84 $18.15 299,517
2017-06-29 $19.91 $20.09 $19.59 $20.00 $18.30 338,301
2017-06-28 $19.70 $20.04 $19.70 $19.89 $18.20 142,891
2017-06-27 $19.56 $19.76 $19.54 $19.62 $17.95 64,406
2017-06-26 $19.56 $19.67 $19.51 $19.62 $17.95 99,611
2017-06-23 $19.30 $19.69 $19.30 $19.55 $17.89 424,040
2017-06-22 $19.23 $19.45 $19.03 $19.29 $17.65 186,636
2017-06-21 $19.11 $19.31 $19.01 $19.15 $17.52 152,945
2017-06-20 $19.75 $19.78 $19.00 $19.17 $17.54 134,147
2017-06-19 $19.12 $19.99 $18.97 $19.81 $18.13 240,109
2017-06-16 $18.94 $19.14 $18.84 $19.03 $17.41 275,466
2017-06-15 $19.15 $19.38 $18.85 $19.04 $17.42 131,606
2017-06-14 $19.34 $19.34 $19.08 $19.23 $17.59 91,065
2017-06-13 $19.33 $19.46 $19.15 $19.27 $17.63 125,925
2017-06-12 $19.18 $19.56 $19.18 $19.37 $17.72 106,724
2017-06-09 $19.05 $19.43 $18.88 $19.19 $17.56 82,106
2017-06-08 $19.00 $19.08 $18.92 $18.97 $17.36 115,372
2017-06-07 $18.98 $19.15 $18.98 $19.01 $17.39 90,205
2017-06-06 $18.90 $19.19 $18.90 $19.00 $17.38 220,714
2017-06-05 $18.97 $19.29 $18.87 $19.01 $17.39 141,327
2017-06-02 $19.06 $19.28 $18.82 $18.93 $17.32 207,256
2017-06-01 $19.06 $19.16 $18.86 $19.05 $17.43 178,380
2017-05-31 $18.71 $19.03 $18.34 $19.00 $17.38 283,292
2017-05-30 $18.86 $19.27 $18.73 $18.75 $17.05 123,751
2017-05-26 $18.59 $19.12 $18.59 $18.94 $17.22 78,439
2017-05-25 $18.83 $18.83 $18.63 $18.66 $16.97 100,193
2017-05-24 $18.71 $18.81 $18.60 $18.67 $16.97 66,807
2017-05-23 $18.78 $18.81 $18.58 $18.65 $16.96 81,148
2017-05-22 $18.88 $18.97 $18.67 $18.75 $17.05 75,530
2017-05-19 $18.98 $19.07 $18.77 $18.80 $17.09 198,012
2017-05-18 $18.78 $19.05 $18.55 $18.98 $17.26 112,208
2017-05-17 $19.54 $19.60 $18.86 $18.86 $17.15 243,024
2017-05-16 $19.55 $19.75 $19.31 $19.70 $17.91 189,225
2017-05-15 $19.59 $19.75 $19.41 $19.58 $17.80 177,692
2017-05-12 $19.79 $19.95 $19.03 $19.65 $17.87 273,260
2017-05-11 $19.89 $19.89 $19.56 $19.80 $18.00 203,011
2017-05-10 $19.90 $20.10 $19.70 $19.96 $18.15 170,993
2017-05-09 $20.08 $20.27 $19.60 $19.84 $18.04 214,412
2017-05-08 $19.05 $20.03 $19.00 $20.01 $18.19 392,025
2017-05-05 $18.33 $19.16 $18.25 $19.11 $17.38 140,134
2017-05-04 $18.20 $18.25 $18.08 $18.24 $16.58 353,862
2017-05-03 $18.23 $18.23 $18.00 $18.14 $16.49 213,781
2017-05-02 $18.22 $18.30 $18.08 $18.15 $16.50 209,874
2017-05-01 $18.25 $18.29 $18.16 $18.19 $16.54 150,403
2017-04-28 $18.21 $18.30 $18.07 $18.26 $16.60 213,801
2017-04-27 $18.20 $18.20 $18.11 $18.17 $16.52 256,780
2017-04-26 $18.18 $18.23 $17.99 $18.14 $16.49 233,159
2017-04-25 $18.21 $18.35 $17.95 $18.07 $16.43 624,104
2017-04-24 $18.25 $18.42 $18.06 $18.13 $16.48 87,680
2017-04-21 $18.05 $18.15 $18.02 $18.10 $16.46 100,233
2017-04-20 $17.99 $18.22 $17.95 $18.13 $16.48 235,155
2017-04-19 $18.20 $18.31 $17.88 $17.92 $16.29 370,875
2017-04-18 $17.82 $18.11 $17.61 $18.11 $16.47 140,477
2017-04-17 $17.53 $18.09 $17.53 $17.92 $16.29 273,957
2017-04-13 $17.40 $17.72 $17.38 $17.54 $15.95 154,558
2017-04-12 $17.10 $17.56 $17.05 $17.41 $15.83 202,317
2017-04-11 $17.43 $17.50 $17.12 $17.18 $15.62 123,083
2017-04-10 $17.30 $17.63 $17.15 $17.57 $15.86 77,220
2017-04-07 $17.25 $17.38 $17.07 $17.22 $15.55 86,283
2017-04-06 $17.25 $17.41 $17.12 $17.28 $15.60 93,128
2017-04-05 $17.13 $17.49 $17.06 $17.21 $15.54 104,070
2017-04-04 $17.17 $17.24 $16.98 $17.06 $15.40 397,873
2017-04-03 $17.28 $17.35 $17.13 $17.26 $15.58 100,454
2017-03-31 $17.17 $17.35 $17.11 $17.28 $15.60 208,855
2017-03-30 $17.34 $17.34 $17.14 $17.21 $15.54 89,821
2017-03-29 $17.16 $17.37 $17.09 $17.33 $15.65 70,562
2017-03-28 $17.30 $17.30 $16.84 $17.09 $15.43 167,078
2017-03-27 $17.56 $17.90 $17.11 $17.44 $15.75 119,800
2017-03-24 $17.72 $17.87 $16.91 $17.76 $16.04 437,945
2017-03-23 $18.31 $18.31 $17.56 $17.81 $16.08 666,942
2017-03-22 $18.47 $18.67 $17.75 $18.12 $16.36 617,202
2017-03-21 $18.19 $18.37 $17.69 $17.77 $16.04 307,235
2017-03-20 $18.09 $18.19 $17.93 $18.14 $16.38 71,475
2017-03-17 $18.21 $18.35 $17.95 $18.21 $16.44 147,730
2017-03-16 $17.94 $18.33 $17.94 $18.30 $16.52 113,636
2017-03-15 $17.54 $17.97 $17.49 $17.92 $16.18 828,993
2017-03-14 $17.50 $17.70 $17.41 $17.43 $15.74 95,690
2017-03-13 $18.05 $18.15 $17.45 $17.51 $15.81 128,021
2017-03-10 $18.13 $18.21 $17.90 $18.05 $16.30 92,614
2017-03-09 $18.04 $18.18 $17.90 $18.08 $16.32 101,381
2017-03-08 $17.70 $18.11 $17.41 $17.99 $16.24 119,130
2017-03-07 $17.74 $17.86 $17.49 $17.65 $15.94 142,686
2017-03-06 $17.53 $17.83 $17.47 $17.73 $16.01 68,723
2017-03-03 $17.63 $17.89 $17.37 $17.61 $15.90 97,487
2017-03-02 $17.68 $18.43 $17.48 $17.68 $15.96 151,565
2017-03-01 $17.80 $17.94 $17.43 $17.74 $16.02 114,161
2017-02-28 $17.60 $17.76 $17.48 $17.51 $15.81 177,947
2017-02-27 $17.50 $17.82 $17.37 $17.72 $16.00 97,641
2017-02-24 $17.56 $17.78 $17.42 $17.52 $15.82 85,164
2017-02-23 $17.65 $17.71 $17.46 $17.56 $15.86 95,099
2017-02-22 $17.63 $17.63 $17.31 $17.56 $15.86 166,254
2017-02-21 $17.74 $17.74 $17.46 $17.62 $15.91 67,717
2017-02-17 $17.64 $17.82 $17.54 $17.64 $15.93 105,568
2017-02-16 $17.83 $17.94 $17.41 $17.60 $15.89 96,142
2017-02-15 $17.69 $18.03 $17.69 $18.01 $16.26 211,488
2017-02-14 $17.77 $17.88 $17.72 $17.81 $16.08 207,898
2017-02-13 $17.81 $17.87 $17.44 $17.68 $15.96 428,784
2017-02-10 $17.77 $17.88 $17.70 $17.72 $16.00 85,037
2017-02-09 $17.43 $17.88 $17.43 $17.80 $16.07 90,795
2017-02-08 $17.60 $17.87 $17.33 $17.48 $15.78 308,340
2017-02-07 $17.75 $18.04 $17.64 $17.68 $15.96 138,091
2017-02-06 $17.73 $17.93 $17.68 $17.72 $16.00 102,781
2017-02-03 $18.15 $18.15 $17.22 $17.86 $16.13 216,892
2017-02-02 $18.58 $18.58 $18.00 $18.15 $16.39 122,838
2017-02-01 $18.73 $18.78 $18.39 $18.51 $16.71 197,430
2017-01-31 $18.25 $18.78 $17.85 $18.55 $16.75 252,852
2017-01-30 $18.61 $18.69 $18.18 $18.38 $16.60 175,811
2017-01-27 $18.79 $18.97 $18.69 $18.72 $16.90 75,065
2017-01-26 $19.32 $19.32 $18.63 $18.88 $17.05 278,085
2017-01-25 $19.47 $19.48 $19.18 $19.20 $17.34 317,978
2017-01-24 $19.33 $19.46 $19.18 $19.36 $17.48 105,632
2017-01-23 $19.23 $19.47 $19.21 $19.25 $17.38 338,149
2017-01-20 $19.36 $19.45 $19.13 $19.32 $17.44 253,489
2017-01-19 $19.44 $19.57 $19.28 $19.34 $17.46 351,990
2017-01-18 $18.86 $19.33 $18.86 $19.32 $17.44 158,152
2017-01-17 $18.89 $19.25 $18.79 $18.82 $16.99 344,119
2017-01-13 $19.13 $19.31 $18.77 $18.87 $17.04 1,242,385
2017-01-12 $19.46 $19.47 $18.95 $19.09 $17.24 166,507
2017-01-11 $19.12 $19.64 $18.93 $19.59 $17.69 181,198
2017-01-10 $19.68 $19.68 $18.87 $19.04 $17.19 292,688
2017-01-09 $19.05 $19.75 $18.91 $19.69 $17.78 240,991
2017-01-06 $18.90 $19.11 $18.81 $19.05 $17.20 272,603
2017-01-05 $19.20 $19.24 $18.73 $18.92 $17.08 909,857
2017-01-04 $19.65 $19.68 $19.03 $19.16 $17.30 258,747
2017-01-03 $19.84 $19.87 $19.18 $19.50 $17.61 287,015
2016-12-30 $19.27 $19.76 $19.10 $19.71 $17.80 336,963
2016-12-29 $19.01 $19.33 $18.89 $19.32 $17.44 115,198
2016-12-28 $19.36 $19.59 $18.90 $19.00 $17.16 132,670
2016-12-27 $19.48 $19.70 $19.33 $19.43 $17.54 180,077
2016-12-23 $19.55 $19.93 $19.39 $19.61 $17.71 207,329
2016-12-22 $19.38 $19.71 $19.10 $19.47 $17.58 196,777
2016-12-21 $19.60 $19.79 $19.26 $19.42 $17.53 403,344
2016-12-20 $19.57 $20.00 $19.50 $19.65 $17.74 286,051
2016-12-19 $19.13 $19.71 $19.13 $19.57 $17.67 387,088
2016-12-16 $20.12 $20.19 $18.95 $19.13 $17.27 4,537,406
2016-12-15 $20.35 $21.10 $20.15 $20.22 $18.26 542,259
2016-12-14 $21.28 $21.56 $20.20 $20.25 $18.28 449,301
2016-12-13 $21.60 $21.60 $21.01 $21.39 $19.31 277,621
2016-12-12 $21.35 $21.71 $21.00 $21.51 $19.42 287,929
2016-12-09 $19.59 $22.31 $19.42 $21.44 $19.36 740,847
2016-12-08 $19.49 $20.09 $19.15 $19.38 $17.50 494,743
2016-12-07 $18.78 $19.63 $18.73 $19.06 $17.21 650,371
2016-12-06 $19.35 $19.64 $18.65 $19.00 $17.16 302,611
2016-12-05 $19.43 $19.89 $19.11 $19.24 $17.37 262,189
2016-12-02 $19.96 $19.96 $18.49 $19.40 $17.52 414,779
2016-12-01 $19.84 $20.12 $19.50 $19.92 $17.99 343,278
2016-11-30 $20.11 $20.23 $19.83 $19.96 $18.02 775,800
2016-11-29 $20.10 $20.24 $19.80 $19.96 $18.02 392,642
2016-11-28 $20.49 $20.49 $19.85 $20.17 $18.21 325,347
2016-11-25 $20.15 $20.45 $19.87 $20.24 $18.27 89,661
2016-11-23 $20.09 $20.50 $20.02 $20.25 $18.28 309,531
2016-11-22 $19.06 $20.28 $18.70 $20.02 $18.08 471,496
2016-11-21 $19.00 $19.18 $18.99 $19.02 $17.17 255,602
2016-11-18 $18.88 $19.13 $18.70 $18.95 $17.11 377,006
2016-11-17 $18.34 $18.91 $18.32 $18.59 $16.79 272,354
2016-11-16 $18.56 $18.74 $18.52 $18.62 $16.81 126,682
2016-11-15 $18.43 $18.74 $18.35 $18.56 $16.76 122,418
2016-11-14 $18.62 $18.75 $18.45 $18.54 $16.74 268,894
2016-11-11 $18.17 $18.67 $18.16 $18.46 $16.67 238,348
2016-11-10 $18.31 $18.40 $18.00 $18.33 $16.55 268,232
2016-11-09 $17.88 $18.40 $17.68 $18.36 $16.58 276,377
2016-11-08 $18.20 $18.29 $17.72 $18.24 $16.47 322,183
2016-11-07 $18.18 $18.40 $17.60 $18.27 $16.50 665,729
2016-11-04 $17.52 $18.00 $17.42 $17.81 $16.08 640,287
2016-11-03 $17.23 $17.44 $17.20 $17.30 $15.62 184,861
2016-11-02 $17.21 $17.61 $17.15 $17.46 $15.76 299,159
2016-11-01 $17.39 $17.76 $17.15 $17.46 $15.76 586,013
2016-10-31 $18.08 $18.08 $17.41 $17.41 $15.72 465,393
2016-10-28 $17.00 $18.00 $16.90 $17.95 $16.21 6,904,836

Acushnet Holdings Corp (GOLF) News Headlines

Recent Acushnet Holdings Corp (GOLF) News
Time Published Title News Site