Skip to content

US · MATX

Matson, Inc.

Sector
Industrials · Marine Shipping
Headquarters
Honolulu, HI 96819
Website
matson.com

Price · as of 2026-09-04

$225.59

Market cap 6.22B

Price history

Weekly OHLC price history for MATX, USD per share
WeekOpenHighLowCloseVolume
Sep 25, 2006 – Sep 29, 2006$14.95$15.34$14.70$15.150
Oct 2, 2006 – Oct 6, 2006$15.09$15.48$14.80$15.280
Oct 9, 2006 – Oct 13, 2006$15.24$15.73$15.11$15.610
Oct 16, 2006 – Oct 20, 2006$15.68$15.87$15.29$15.640
Oct 23, 2006 – Oct 27, 2006$15.65$16.29$15.41$16.080
Oct 30, 2006 – Nov 3, 2006$16.05$16.17$15.30$15.360
Nov 6, 2006 – Nov 10, 2006$15.35$15.55$15.04$15.200
Nov 13, 2006 – Nov 17, 2006$15.21$15.60$15.11$15.440
Nov 20, 2006 – Nov 24, 2006$15.44$15.58$15.07$15.150
Nov 27, 2006 – Dec 1, 2006$15.11$15.24$14.66$15.110
Dec 4, 2006 – Dec 8, 2006$15.14$15.39$15.08$15.140
Dec 11, 2006 – Dec 15, 2006$15.17$15.49$15.08$15.330
Dec 18, 2006 – Dec 22, 2006$15.33$15.41$14.97$15.120
Dec 25, 2006 – Dec 29, 2006$15.10$15.48$15.10$15.210
Jan 1, 2007 – Jan 5, 2007$15.37$15.66$15.19$15.250
Jan 8, 2007 – Jan 12, 2007$15.23$15.92$15.17$15.920
Jan 15, 2007 – Jan 19, 2007$15.97$16.27$15.91$16.260
Jan 22, 2007 – Jan 26, 2007$16.28$16.65$16.10$16.310
Jan 29, 2007 – Feb 2, 2007$16.34$17.27$16.20$17.040
Feb 5, 2007 – Feb 9, 2007$17.04$17.11$16.63$16.690
Feb 12, 2007 – Feb 16, 2007$16.63$17.37$16.61$17.330
Feb 19, 2007 – Feb 23, 2007$17.25$17.73$17.18$17.690
Feb 26, 2007 – Mar 2, 2007$17.56$17.66$16.60$16.990
Mar 5, 2007 – Mar 9, 2007$16.94$17.15$16.64$16.920
Mar 12, 2007 – Mar 16, 2007$16.94$17.07$16.43$16.650
Mar 19, 2007 – Mar 23, 2007$16.73$17.53$16.46$17.520
Mar 26, 2007 – Mar 30, 2007$17.47$17.53$17.04$17.390
Apr 2, 2007 – Apr 5, 2007$17.43$17.98$17.41$17.910
Apr 9, 2007 – Apr 13, 2007$17.97$18.39$17.54$18.060
Apr 16, 2007 – Apr 20, 2007$18.11$18.94$18.10$18.880
Apr 23, 2007 – Apr 27, 2007$18.82$19.02$18.40$18.670
Apr 30, 2007 – May 4, 2007$18.08$18.92$18.08$18.620
May 7, 2007 – May 11, 2007$18.65$19.24$18.51$18.850
May 14, 2007 – May 18, 2007$18.88$18.88$18.35$18.430
May 21, 2007 – May 25, 2007$18.39$18.43$17.68$17.780
May 28, 2007 – Jun 1, 2007$17.76$18.74$17.76$18.620
Jun 4, 2007 – Jun 8, 2007$18.62$18.70$17.74$17.920
Jun 11, 2007 – Jun 15, 2007$17.85$18.62$17.59$18.220
Jun 18, 2007 – Jun 22, 2007$18.34$18.65$17.98$18.110
Jun 25, 2007 – Jun 29, 2007$18.12$18.61$17.89$18.390
Jul 2, 2007 – Jul 6, 2007$18.44$18.84$18.38$18.800
Jul 9, 2007 – Jul 13, 2007$18.81$19.73$18.58$19.680
Jul 16, 2007 – Jul 20, 2007$19.55$20.19$18.88$19.100
Jul 23, 2007 – Jul 27, 2007$19.25$19.46$17.68$18.130
Jul 30, 2007 – Aug 3, 2007$18.25$19.31$17.99$18.300
Aug 6, 2007 – Aug 10, 2007$18.37$20.68$18.10$19.140
Aug 13, 2007 – Aug 17, 2007$19.24$19.38$16.44$17.620
Aug 20, 2007 – Aug 24, 2007$17.69$18.16$17.39$17.980
Aug 27, 2007 – Aug 31, 2007$18.00$18.12$17.35$18.070
Sep 3, 2007 – Sep 7, 2007$18.05$18.56$17.46$17.470
Sep 10, 2007 – Sep 14, 2007$17.58$17.90$17.41$17.560
Sep 17, 2007 – Sep 21, 2007$17.55$18.59$17.22$17.230
Sep 24, 2007 – Sep 28, 2007$17.28$17.63$16.72$17.450
Oct 1, 2007 – Oct 5, 2007$17.43$18.61$17.39$18.610
Oct 8, 2007 – Oct 12, 2007$18.63$20.29$18.20$18.420
Oct 15, 2007 – Oct 19, 2007$18.41$18.54$17.00$17.020
Oct 22, 2007 – Oct 26, 2007$16.89$18.88$16.76$18.040
Oct 29, 2007 – Nov 2, 2007$18.05$18.38$17.40$18.110
Nov 5, 2007 – Nov 9, 2007$17.88$18.36$17.66$17.820
Nov 12, 2007 – Nov 16, 2007$17.73$18.22$17.03$17.340
Nov 19, 2007 – Nov 23, 2007$17.23$17.39$16.65$16.860
Nov 26, 2007 – Nov 30, 2007$16.83$18.02$16.63$17.970
Dec 3, 2007 – Dec 7, 2007$17.84$18.66$17.58$18.600
Dec 10, 2007 – Dec 14, 2007$18.57$19.17$18.14$18.300
Dec 17, 2007 – Dec 21, 2007$18.19$19.26$17.73$18.520
Dec 24, 2007 – Dec 28, 2007$18.59$19.09$17.87$18.550
Dec 31, 2007 – Jan 4, 2008$18.55$18.55$16.54$16.710
Jan 7, 2008 – Jan 11, 2008$16.76$17.09$15.30$15.350
Jan 14, 2008 – Jan 18, 2008$15.49$15.93$14.89$15.030
Jan 21, 2008 – Jan 25, 2008$14.68$15.83$14.44$15.410
Jan 28, 2008 – Feb 1, 2008$15.30$16.25$15.20$16.000
Feb 4, 2008 – Feb 8, 2008$16.05$16.36$15.60$16.130
Feb 11, 2008 – Feb 15, 2008$16.20$16.78$15.82$16.080
Feb 18, 2008 – Feb 22, 2008$16.29$16.50$15.86$16.110
Feb 25, 2008 – Feb 29, 2008$16.13$16.55$15.46$15.490
Mar 3, 2008 – Mar 7, 2008$15.47$15.98$15.08$15.220
Mar 10, 2008 – Mar 14, 2008$15.21$15.68$14.67$14.910
Mar 17, 2008 – Mar 20, 2008$14.56$15.19$14.43$15.100
Mar 24, 2008 – Mar 28, 2008$15.11$15.58$14.90$14.970
Mar 31, 2008 – Apr 4, 2008$14.97$16.17$14.77$15.880
Apr 7, 2008 – Apr 11, 2008$16.03$16.21$15.57$15.770
Apr 14, 2008 – Apr 18, 2008$15.74$18.12$15.74$17.670
Apr 21, 2008 – Apr 25, 2008$17.54$18.79$17.52$18.740
Apr 28, 2008 – May 2, 2008$18.79$18.82$17.24$17.590
May 5, 2008 – May 9, 2008$17.72$17.79$16.64$17.000
May 12, 2008 – May 16, 2008$17.00$17.69$16.80$17.490
May 19, 2008 – May 23, 2008$17.46$18.13$17.18$17.320
May 26, 2008 – May 30, 2008$17.32$18.26$17.29$18.210
Jun 2, 2008 – Jun 6, 2008$18.08$18.38$17.09$17.120
Jun 9, 2008 – Jun 13, 2008$17.23$17.35$16.35$16.910
Jun 16, 2008 – Jun 20, 2008$16.84$17.36$16.49$17.020
Jun 23, 2008 – Jun 27, 2008$17.16$17.31$16.04$16.200
Jun 30, 2008 – Jul 3, 2008$16.21$16.30$15.58$15.690
Jul 7, 2008 – Jul 11, 2008$15.80$16.67$15.49$15.970
Jul 14, 2008 – Jul 18, 2008$16.13$16.31$14.89$15.900
Jul 21, 2008 – Jul 25, 2008$15.99$16.80$14.67$15.190
Jul 28, 2008 – Aug 1, 2008$15.06$15.90$14.78$15.180
Aug 4, 2008 – Aug 8, 2008$15.20$16.52$14.53$16.350
Aug 11, 2008 – Aug 15, 2008$16.29$16.97$15.93$16.620
Aug 18, 2008 – Aug 22, 2008$16.66$16.88$15.65$16.290
Aug 25, 2008 – Aug 29, 2008$16.22$16.37$15.59$15.940
Sep 1, 2008 – Sep 5, 2008$16.16$16.28$15.37$15.640
Sep 8, 2008 – Sep 12, 2008$15.99$16.60$15.36$16.480
Sep 15, 2008 – Sep 19, 2008$16.05$17.44$15.49$16.920
Sep 22, 2008 – Sep 26, 2008$16.78$16.91$15.02$15.840
Sep 29, 2008 – Oct 3, 2008$15.61$16.26$14.78$14.890
Oct 6, 2008 – Oct 10, 2008$14.77$14.89$11.49$13.360
Oct 13, 2008 – Oct 17, 2008$13.98$14.68$12.58$12.630
Oct 20, 2008 – Oct 24, 2008$12.50$13.39$9.02$10.160
Oct 27, 2008 – Oct 31, 2008$9.27$11.59$9.20$11.370
Nov 3, 2008 – Nov 7, 2008$11.30$11.65$10.01$10.300
Nov 10, 2008 – Nov 14, 2008$10.12$10.65$9.38$10.350
Nov 17, 2008 – Nov 21, 2008$10.30$10.54$7.42$7.930
Nov 24, 2008 – Nov 28, 2008$7.98$9.29$7.87$9.290
Dec 1, 2008 – Dec 5, 2008$9.06$9.25$8.11$9.180
Dec 8, 2008 – Dec 12, 2008$9.43$9.77$8.70$9.190
Dec 15, 2008 – Dec 19, 2008$9.21$9.45$8.65$8.850
Dec 22, 2008 – Dec 26, 2008$8.78$8.83$8.18$8.750
Dec 29, 2008 – Jan 2, 2009$8.76$9.22$8.51$9.110
Jan 5, 2009 – Jan 9, 2009$9.16$9.27$8.27$8.330
Jan 12, 2009 – Jan 16, 2009$8.36$8.42$7.74$8.100
Jan 19, 2009 – Jan 23, 2009$8.06$8.11$7.54$7.800
Jan 26, 2009 – Jan 30, 2009$7.82$8.52$7.82$7.920
Feb 2, 2009 – Feb 6, 2009$7.79$8.35$7.55$8.250
Feb 9, 2009 – Feb 13, 2009$8.29$8.50$7.93$8.030
Feb 16, 2009 – Feb 20, 2009$7.83$7.89$6.98$7.190
Feb 23, 2009 – Feb 27, 2009$7.23$7.28$6.72$6.840
Mar 2, 2009 – Mar 6, 2009$6.82$6.82$5.72$5.900
Mar 9, 2009 – Mar 13, 2009$5.94$6.65$5.82$6.500
Mar 16, 2009 – Mar 20, 2009$6.59$7.66$6.59$7.340
Mar 23, 2009 – Mar 27, 2009$7.27$7.34$6.58$7.190
Mar 30, 2009 – Apr 3, 2009$7.02$8.51$6.49$8.170
Apr 6, 2009 – Apr 9, 2009$8.12$8.41$7.44$8.380
Apr 13, 2009 – Apr 17, 2009$8.32$9.51$8.02$9.450
Apr 20, 2009 – Apr 24, 2009$9.16$9.61$8.31$9.450
Apr 27, 2009 – May 1, 2009$9.29$10.31$8.82$9.070
May 4, 2009 – May 8, 2009$9.17$9.60$8.39$9.280
May 11, 2009 – May 15, 2009$9.11$9.28$7.91$8.670
May 18, 2009 – May 22, 2009$8.70$9.04$8.05$8.250
May 25, 2009 – May 29, 2009$8.32$9.14$8.23$9.110
Jun 1, 2009 – Jun 5, 2009$9.20$9.86$9.15$9.750
Jun 8, 2009 – Jun 12, 2009$9.61$9.91$8.83$9.190
Jun 15, 2009 – Jun 19, 2009$9.13$9.16$8.25$8.610
Jun 22, 2009 – Jun 26, 2009$8.52$8.68$8.11$8.620
Jun 29, 2009 – Jul 2, 2009$8.66$9.33$8.52$8.820
Jul 6, 2009 – Jul 10, 2009$8.79$9.33$8.41$9.160
Jul 13, 2009 – Jul 17, 2009$9.20$9.99$8.99$9.680
Jul 20, 2009 – Jul 24, 2009$9.70$10.85$9.70$10.720
Jul 27, 2009 – Jul 31, 2009$10.67$11.31$10.13$10.760
Aug 3, 2009 – Aug 7, 2009$10.82$11.05$10.53$10.740
Aug 10, 2009 – Aug 14, 2009$10.68$10.97$10.34$10.530
Aug 17, 2009 – Aug 21, 2009$10.37$10.78$10.02$10.760
Aug 24, 2009 – Aug 28, 2009$10.76$11.11$10.52$10.800
Aug 31, 2009 – Sep 4, 2009$10.74$11.12$10.30$10.980
Sep 7, 2009 – Sep 11, 2009$11.09$12.30$10.98$12.260
Sep 14, 2009 – Sep 18, 2009$12.19$13.12$12.00$12.410
Sep 21, 2009 – Sep 25, 2009$12.24$13.17$12.06$12.240
Sep 28, 2009 – Oct 2, 2009$12.26$12.63$11.27$11.290
Oct 5, 2009 – Oct 9, 2009$11.38$12.11$11.30$11.940
Oct 12, 2009 – Oct 16, 2009$12.02$12.47$11.79$12.310
Oct 19, 2009 – Oct 23, 2009$12.30$12.91$12.11$12.200
Oct 26, 2009 – Oct 30, 2009$12.27$12.63$10.58$10.710
Nov 2, 2009 – Nov 6, 2009$10.72$10.96$9.94$10.720
Nov 9, 2009 – Nov 13, 2009$10.78$11.33$10.75$11.140
Nov 16, 2009 – Nov 20, 2009$11.26$11.77$10.97$11.350
Nov 23, 2009 – Nov 27, 2009$11.50$11.82$11.23$11.420
Nov 30, 2009 – Dec 4, 2009$11.36$12.39$11.23$12.340
Dec 7, 2009 – Dec 11, 2009$12.34$12.45$11.89$12.330
Dec 14, 2009 – Dec 18, 2009$12.34$13.14$12.25$12.700
Dec 21, 2009 – Dec 24, 2009$12.79$13.28$12.70$13.140
Dec 28, 2009 – Dec 31, 2009$13.25$13.38$12.85$12.850
Jan 4, 2010 – Jan 8, 2010$12.99$13.68$12.91$13.430
Jan 11, 2010 – Jan 15, 2010$13.60$13.66$12.53$12.760
Jan 18, 2010 – Jan 22, 2010$12.81$13.09$12.22$12.250
Jan 25, 2010 – Jan 29, 2010$12.34$12.45$11.98$12.000
Feb 1, 2010 – Feb 5, 2010$12.03$12.54$11.73$12.060
Feb 8, 2010 – Feb 12, 2010$11.95$12.23$11.88$12.100
Feb 15, 2010 – Feb 19, 2010$12.19$12.46$12.07$12.370
Feb 22, 2010 – Feb 26, 2010$12.47$12.65$11.99$12.200
Mar 1, 2010 – Mar 5, 2010$12.29$12.73$12.17$12.640
Mar 8, 2010 – Mar 12, 2010$12.61$13.23$12.61$13.160
Mar 15, 2010 – Mar 19, 2010$13.09$13.12$12.53$12.580
Mar 22, 2010 – Mar 26, 2010$12.52$12.78$12.05$12.120
Mar 29, 2010 – Apr 1, 2010$12.16$12.74$12.13$12.410
Apr 5, 2010 – Apr 9, 2010$12.45$13.00$12.12$12.990
Apr 12, 2010 – Apr 16, 2010$13.10$13.53$12.90$13.150
Apr 19, 2010 – Apr 23, 2010$13.07$13.82$12.90$13.800
Apr 26, 2010 – Apr 30, 2010$13.86$14.18$13.40$13.480
May 3, 2010 – May 7, 2010$13.52$14.12$12.09$12.300
May 10, 2010 – May 14, 2010$12.66$13.32$12.24$12.330
May 17, 2010 – May 21, 2010$12.42$12.55$11.83$12.210
May 24, 2010 – May 28, 2010$12.02$12.56$11.61$12.290
May 31, 2010 – Jun 4, 2010$12.18$12.35$11.42$11.480
Jun 7, 2010 – Jun 11, 2010$11.55$12.07$11.09$12.000
Jun 14, 2010 – Jun 18, 2010$12.11$12.56$12.06$12.520
Jun 21, 2010 – Jun 25, 2010$12.66$12.77$11.79$12.310
Jun 28, 2010 – Jul 2, 2010$12.33$12.39$11.05$11.290
Jul 5, 2010 – Jul 9, 2010$11.39$12.03$11.18$11.990
Jul 12, 2010 – Jul 16, 2010$11.92$12.47$11.77$12.030
Jul 19, 2010 – Jul 23, 2010$12.05$12.92$11.92$12.900
Jul 26, 2010 – Jul 30, 2010$12.88$13.47$12.48$12.820
Aug 2, 2010 – Aug 6, 2010$12.95$13.48$12.54$13.160
Aug 9, 2010 – Aug 13, 2010$13.29$13.63$12.30$12.500
Aug 16, 2010 – Aug 20, 2010$12.44$13.15$12.44$12.920
Aug 23, 2010 – Aug 27, 2010$12.97$13.30$12.51$13.210
Aug 30, 2010 – Sep 3, 2010$13.19$14.02$12.88$13.650
Sep 6, 2010 – Sep 10, 2010$13.53$13.57$13.05$13.400
Sep 13, 2010 – Sep 17, 2010$13.59$13.77$13.41$13.460
Sep 20, 2010 – Sep 24, 2010$13.54$13.99$13.10$13.550
Sep 27, 2010 – Oct 1, 2010$13.53$13.68$13.31$13.420
Oct 4, 2010 – Oct 8, 2010$13.41$13.73$13.01$13.460
Oct 11, 2010 – Oct 15, 2010$13.43$13.75$13.10$13.270
Oct 18, 2010 – Oct 22, 2010$13.32$13.62$13.24$13.350
Oct 25, 2010 – Oct 29, 2010$13.43$13.58$12.95$13.260
Nov 1, 2010 – Nov 5, 2010$13.41$14.35$13.04$14.230
Nov 8, 2010 – Nov 12, 2010$14.19$14.41$13.90$14.020
Nov 15, 2010 – Nov 19, 2010$14.13$14.28$13.64$13.880
Nov 22, 2010 – Nov 26, 2010$13.81$14.05$13.52$13.900
Nov 29, 2010 – Dec 3, 2010$13.81$14.51$13.59$14.420
Dec 6, 2010 – Dec 10, 2010$14.41$14.81$14.33$14.740
Dec 13, 2010 – Dec 17, 2010$14.79$15.31$14.63$15.090
Dec 20, 2010 – Dec 23, 2010$15.16$15.64$14.85$15.620
Dec 27, 2010 – Dec 31, 2010$15.58$15.74$15.51$15.540
Jan 3, 2011 – Jan 7, 2011$15.68$16.23$15.46$15.750
Jan 10, 2011 – Jan 14, 2011$15.67$16.28$15.54$16.190
Jan 17, 2011 – Jan 21, 2011$16.18$16.33$15.38$15.540
Jan 24, 2011 – Jan 28, 2011$15.55$15.96$15.45$15.540
Jan 31, 2011 – Feb 4, 2011$15.61$16.23$15.45$16.050
Feb 7, 2011 – Feb 11, 2011$16.13$16.67$15.96$16.600
Feb 14, 2011 – Feb 18, 2011$16.64$17.33$16.15$17.160
Feb 21, 2011 – Feb 25, 2011$16.98$17.09$15.86$16.180
Feb 28, 2011 – Mar 4, 2011$16.30$16.60$15.62$16.100
Mar 7, 2011 – Mar 11, 2011$16.17$16.93$15.71$16.490
Mar 14, 2011 – Mar 18, 2011$16.35$16.47$15.31$15.510
Mar 21, 2011 – Mar 25, 2011$15.69$17.44$15.60$17.330
Mar 28, 2011 – Apr 1, 2011$17.39$21.70$17.25$21.290
Apr 4, 2011 – Apr 8, 2011$20.90$21.45$20.51$20.730
Apr 11, 2011 – Apr 15, 2011$20.73$20.73$20.20$20.540
Apr 18, 2011 – Apr 21, 2011$20.29$20.84$20.07$20.530
Apr 25, 2011 – Apr 29, 2011$20.45$21.11$20.32$20.600
May 2, 2011 – May 6, 2011$20.66$20.89$18.60$18.810
May 9, 2011 – May 13, 2011$18.76$19.13$18.45$18.530
May 16, 2011 – May 20, 2011$18.50$19.01$18.13$18.830
May 23, 2011 – May 27, 2011$18.49$20.01$18.48$18.970
May 30, 2011 – Jun 3, 2011$19.21$19.26$17.99$18.240
Jun 6, 2011 – Jun 10, 2011$18.15$18.32$17.50$17.630
Jun 13, 2011 – Jun 17, 2011$17.67$18.31$17.58$17.820
Jun 20, 2011 – Jun 24, 2011$17.78$18.70$17.78$18.240
Jun 27, 2011 – Jul 1, 2011$18.20$19.75$18.04$19.710
Jul 4, 2011 – Jul 8, 2011$19.70$20.32$19.54$20.250
Jul 11, 2011 – Jul 15, 2011$19.99$20.19$19.26$19.560
Jul 18, 2011 – Jul 22, 2011$19.48$20.10$19.06$19.830
Jul 25, 2011 – Jul 29, 2011$19.58$19.83$18.56$18.960
Aug 1, 2011 – Aug 5, 2011$19.15$19.28$16.89$17.060
Aug 8, 2011 – Aug 12, 2011$16.44$16.68$14.87$15.820
Aug 15, 2011 – Aug 19, 2011$16.00$16.32$14.69$14.780
Aug 22, 2011 – Aug 26, 2011$15.16$15.56$14.59$15.370
Aug 29, 2011 – Sep 2, 2011$15.61$17.08$15.54$15.970
Sep 5, 2011 – Sep 9, 2011$15.42$16.79$15.40$15.860
Sep 12, 2011 – Sep 16, 2011$15.59$16.84$15.21$16.430
Sep 19, 2011 – Sep 23, 2011$16.08$16.60$14.44$14.870
Sep 26, 2011 – Sep 30, 2011$14.96$15.70$14.43$14.450
Oct 3, 2011 – Oct 7, 2011$14.37$14.67$13.11$13.710
Oct 10, 2011 – Oct 14, 2011$14.03$15.78$13.95$15.670
Oct 17, 2011 – Oct 21, 2011$15.49$16.15$14.94$15.910
Oct 24, 2011 – Oct 28, 2011$15.93$17.13$15.60$16.690
Oct 31, 2011 – Nov 4, 2011$16.41$16.86$15.70$16.640
Nov 7, 2011 – Nov 11, 2011$16.62$16.98$15.22$15.760
Nov 14, 2011 – Nov 18, 2011$15.71$15.94$14.50$14.790
Nov 21, 2011 – Nov 25, 2011$14.49$14.61$13.19$13.220
Nov 28, 2011 – Dec 2, 2011$13.63$18.02$13.61$17.690
Dec 5, 2011 – Dec 9, 2011$18.14$18.14$16.60$16.990
Dec 12, 2011 – Dec 16, 2011$16.74$17.01$15.73$16.180
Dec 19, 2011 – Dec 23, 2011$16.21$16.73$15.57$16.470
Dec 26, 2011 – Dec 30, 2011$16.39$16.80$15.86$16.260
Jan 2, 2012 – Jan 6, 2012$16.75$17.03$16.20$16.820
Jan 9, 2012 – Jan 13, 2012$16.93$17.03$16.53$16.960
Jan 16, 2012 – Jan 20, 2012$17.06$18.38$16.89$18.180
Jan 23, 2012 – Jan 27, 2012$18.20$18.80$17.78$18.690
Jan 30, 2012 – Feb 3, 2012$18.56$19.40$18.38$19.190
Feb 6, 2012 – Feb 10, 2012$19.13$19.49$18.69$18.900
Feb 13, 2012 – Feb 17, 2012$19.11$19.29$17.50$17.900
Feb 20, 2012 – Feb 24, 2012$17.98$18.12$17.21$17.570
Feb 27, 2012 – Mar 2, 2012$17.41$18.87$17.30$18.430
Mar 5, 2012 – Mar 9, 2012$18.37$19.11$17.81$18.680
Mar 12, 2012 – Mar 16, 2012$18.68$19.84$18.33$19.580
Mar 19, 2012 – Mar 23, 2012$19.49$19.59$18.46$18.660
Mar 26, 2012 – Mar 30, 2012$18.87$19.56$18.68$19.420
Apr 2, 2012 – Apr 5, 2012$19.33$19.71$19.20$19.560
Apr 9, 2012 – Apr 13, 2012$19.27$19.70$19.16$19.290
Apr 16, 2012 – Apr 20, 2012$19.34$20.83$19.24$20.410
Apr 23, 2012 – Apr 27, 2012$20.37$20.84$19.64$20.780
Apr 30, 2012 – May 4, 2012$20.72$21.29$20.43$20.900
May 7, 2012 – May 11, 2012$20.79$21.23$19.62$20.180
May 14, 2012 – May 18, 2012$19.96$20.49$19.32$19.380
May 21, 2012 – May 25, 2012$19.41$20.81$19.25$20.500
May 28, 2012 – Jun 1, 2012$20.66$20.92$19.99$20.060
Jun 4, 2012 – Jun 8, 2012$20.16$21.14$19.57$21.020
Jun 11, 2012 – Jun 15, 2012$21.07$21.14$19.25$19.390
Jun 18, 2012 – Jun 22, 2012$19.33$19.93$19.26$19.530
Jun 25, 2012 – Jun 29, 2012$19.26$21.64$19.03$21.460
Jul 2, 2012 – Jul 6, 2012$21.20$23.16$19.99$20.040
Jul 9, 2012 – Jul 13, 2012$19.96$20.23$18.41$18.970
Jul 16, 2012 – Jul 20, 2012$18.84$19.17$18.60$18.750
Jul 23, 2012 – Jul 27, 2012$18.45$19.54$17.80$19.380
Jul 30, 2012 – Aug 3, 2012$19.61$19.74$18.61$19.650
Aug 6, 2012 – Aug 10, 2012$19.86$20.56$19.69$19.880
Aug 13, 2012 – Aug 17, 2012$19.80$20.66$19.43$19.790
Aug 20, 2012 – Aug 24, 2012$19.79$19.79$18.37$18.410
Aug 27, 2012 – Aug 31, 2012$18.44$18.73$17.32$17.450
Sep 3, 2012 – Sep 7, 2012$17.46$18.07$17.23$17.950
Sep 10, 2012 – Sep 14, 2012$17.93$18.14$17.44$18.050
Sep 17, 2012 – Sep 21, 2012$17.95$18.01$15.51$15.720
Sep 24, 2012 – Sep 28, 2012$15.65$16.57$15.35$16.080
Oct 1, 2012 – Oct 5, 2012$16.08$16.28$15.39$16.000
Oct 8, 2012 – Oct 12, 2012$15.89$16.56$15.86$16.440
Oct 15, 2012 – Oct 19, 2012$16.41$16.68$15.69$15.850
Oct 22, 2012 – Oct 26, 2012$15.60$16.35$15.39$15.710
Oct 29, 2012 – Nov 2, 2012$15.86$16.71$15.62$16.420
Nov 5, 2012 – Nov 9, 2012$16.39$18.18$16.10$17.560
Nov 12, 2012 – Nov 16, 2012$17.62$17.73$16.23$16.530
Nov 19, 2012 – Nov 23, 2012$16.71$17.37$16.39$17.370
Nov 26, 2012 – Nov 30, 2012$17.43$17.82$17.17$17.820
Dec 3, 2012 – Dec 7, 2012$17.82$18.19$17.63$18.080
Dec 10, 2012 – Dec 14, 2012$18.13$19.54$17.95$18.520
Dec 17, 2012 – Dec 21, 2012$18.50$19.50$18.32$19.350
Dec 24, 2012 – Dec 28, 2012$19.21$19.47$18.73$18.760
Dec 31, 2012 – Jan 4, 2013$18.71$20.39$18.71$20.130
Jan 7, 2013 – Jan 11, 2013$20.02$20.91$19.82$20.740
Jan 14, 2013 – Jan 18, 2013$20.67$21.00$20.25$20.850
Jan 21, 2013 – Jan 25, 2013$20.88$21.22$20.52$20.920
Jan 28, 2013 – Feb 1, 2013$20.92$21.46$20.44$20.530
Feb 4, 2013 – Feb 8, 2013$20.44$20.86$18.79$20.470
Feb 11, 2013 – Feb 15, 2013$20.42$20.67$20.14$20.390
Feb 18, 2013 – Feb 22, 2013$20.36$20.77$19.80$20.180
Feb 25, 2013 – Mar 1, 2013$20.21$20.48$19.30$19.730
Mar 4, 2013 – Mar 8, 2013$19.68$20.49$19.36$19.660
Mar 11, 2013 – Mar 15, 2013$19.66$20.31$19.52$20.110
Mar 18, 2013 – Mar 22, 2013$19.89$20.13$18.78$19.340
Mar 25, 2013 – Mar 28, 2013$19.40$19.48$18.63$19.170
Apr 1, 2013 – Apr 5, 2013$19.12$19.12$17.85$18.110
Apr 8, 2013 – Apr 12, 2013$18.15$18.50$17.92$18.330
Apr 15, 2013 – Apr 19, 2013$18.20$18.28$16.76$17.450
Apr 22, 2013 – Apr 26, 2013$17.39$17.93$17.20$17.890
Apr 29, 2013 – May 3, 2013$17.87$19.29$17.86$19.030
May 6, 2013 – May 10, 2013$19.03$20.70$18.90$20.440
May 13, 2013 – May 17, 2013$20.44$20.73$20.12$20.380
May 20, 2013 – May 24, 2013$20.37$20.58$19.71$19.840
May 27, 2013 – May 31, 2013$20.07$20.29$19.68$19.730
Jun 3, 2013 – Jun 7, 2013$19.74$20.08$19.32$19.910
Jun 10, 2013 – Jun 14, 2013$19.89$20.03$19.38$19.590
Jun 17, 2013 – Jun 21, 2013$19.77$19.78$19.07$19.450
Jun 24, 2013 – Jun 28, 2013$19.22$19.72$18.93$19.600
Jul 1, 2013 – Jul 5, 2013$19.65$20.82$19.60$20.420
Jul 8, 2013 – Jul 12, 2013$20.48$21.95$20.27$21.610
Jul 15, 2013 – Jul 19, 2013$21.60$22.68$21.60$22.290
Jul 22, 2013 – Jul 26, 2013$22.30$22.49$21.73$21.820
Jul 29, 2013 – Aug 2, 2013$21.84$23.16$21.61$22.490
Aug 5, 2013 – Aug 9, 2013$22.39$22.52$21.38$22.330
Aug 12, 2013 – Aug 16, 2013$22.29$22.59$21.86$22.090
Aug 19, 2013 – Aug 23, 2013$22.03$23.24$21.72$22.970
Aug 26, 2013 – Aug 30, 2013$23.06$23.18$20.91$21.000
Sep 2, 2013 – Sep 6, 2013$21.28$21.67$20.65$21.420
Sep 9, 2013 – Sep 13, 2013$21.48$22.66$21.32$21.450
Sep 16, 2013 – Sep 20, 2013$21.73$22.41$21.44$21.720
Sep 23, 2013 – Sep 27, 2013$21.64$21.83$20.62$20.780
Sep 30, 2013 – Oct 4, 2013$20.60$21.33$20.52$20.570
Oct 7, 2013 – Oct 11, 2013$20.44$21.46$19.63$21.460
Oct 14, 2013 – Oct 18, 2013$21.26$21.55$21.00$21.550
Oct 21, 2013 – Oct 25, 2013$21.62$21.96$21.17$21.560
Oct 28, 2013 – Nov 1, 2013$21.51$21.92$20.97$21.290
Nov 4, 2013 – Nov 8, 2013$21.40$21.98$18.60$19.490
Nov 11, 2013 – Nov 15, 2013$19.36$19.83$19.36$19.530
Nov 18, 2013 – Nov 22, 2013$19.55$19.77$19.20$19.650
Nov 25, 2013 – Nov 29, 2013$19.67$20.22$19.46$19.850
Dec 2, 2013 – Dec 6, 2013$19.80$19.98$18.99$19.900
Dec 9, 2013 – Dec 13, 2013$19.90$19.99$18.61$19.280
Dec 16, 2013 – Dec 20, 2013$19.35$20.36$19.18$20.340
Dec 23, 2013 – Dec 27, 2013$20.39$21.17$20.21$21.090
Dec 30, 2013 – Jan 3, 2014$21.04$21.24$20.26$20.610
Jan 6, 2014 – Jan 10, 2014$20.82$20.85$20.05$20.830
Jan 13, 2014 – Jan 17, 2014$20.72$21.01$20.31$20.580
Jan 20, 2014 – Jan 24, 2014$20.54$21.32$20.20$20.260
Jan 27, 2014 – Jan 31, 2014$20.35$20.55$18.33$18.980
Feb 3, 2014 – Feb 7, 2014$18.98$19.55$17.86$19.420
Feb 10, 2014 – Feb 14, 2014$19.36$20.08$19.08$20.020
Feb 17, 2014 – Feb 21, 2014$20.00$20.44$18.99$19.750
Feb 24, 2014 – Feb 28, 2014$19.73$19.98$18.22$19.260
Mar 3, 2014 – Mar 7, 2014$19.08$19.76$18.87$19.710
Mar 10, 2014 – Mar 14, 2014$19.68$20.17$19.62$19.800
Mar 17, 2014 – Mar 21, 2014$19.01$19.30$18.56$18.920
Mar 24, 2014 – Mar 28, 2014$18.96$19.50$18.66$18.970
Mar 31, 2014 – Apr 4, 2014$19.08$19.90$18.98$19.040
Apr 7, 2014 – Apr 11, 2014$19.01$19.36$18.76$18.900
Apr 14, 2014 – Apr 17, 2014$19.12$19.78$19.02$19.750
Apr 21, 2014 – Apr 25, 2014$19.72$20.27$18.93$19.180
Apr 28, 2014 – May 2, 2014$19.20$19.46$18.52$19.320
May 5, 2014 – May 9, 2014$19.19$19.69$18.08$18.990
May 12, 2014 – May 16, 2014$19.01$19.69$18.57$18.960
May 19, 2014 – May 23, 2014$19.23$19.69$18.89$19.430
May 26, 2014 – May 30, 2014$19.53$19.99$19.48$19.750
Jun 2, 2014 – Jun 6, 2014$19.79$20.12$19.07$19.980
Jun 9, 2014 – Jun 13, 2014$19.93$20.37$19.15$19.780
Jun 16, 2014 – Jun 20, 2014$19.67$20.19$19.49$20.040
Jun 23, 2014 – Jun 27, 2014$20.07$21.24$19.80$21.230
Jun 30, 2014 – Jul 3, 2014$21.23$22.38$21.15$22.330
Jul 7, 2014 – Jul 11, 2014$22.22$23.74$21.82$22.970
Jul 14, 2014 – Jul 18, 2014$23.18$23.24$22.48$23.020
Jul 21, 2014 – Jul 25, 2014$22.90$23.12$22.24$22.830
Jul 28, 2014 – Aug 1, 2014$22.80$22.80$21.49$21.560
Aug 4, 2014 – Aug 8, 2014$21.70$21.97$21.26$21.880
Aug 11, 2014 – Aug 15, 2014$22.07$22.44$21.50$21.760
Aug 18, 2014 – Aug 22, 2014$21.99$22.29$21.54$21.920
Aug 25, 2014 – Aug 29, 2014$22.02$22.14$21.42$21.840
Sep 1, 2014 – Sep 5, 2014$21.91$22.39$21.78$22.380
Sep 8, 2014 – Sep 12, 2014$22.29$22.46$21.97$22.170
Sep 15, 2014 – Sep 19, 2014$22.17$22.51$21.61$21.610
Sep 22, 2014 – Sep 26, 2014$21.50$21.59$20.47$20.700
Sep 29, 2014 – Oct 3, 2014$20.53$20.98$19.85$20.680
Oct 6, 2014 – Oct 10, 2014$20.71$20.91$19.82$19.930
Oct 13, 2014 – Oct 17, 2014$19.98$21.24$19.81$21.100
Oct 20, 2014 – Oct 24, 2014$21.01$22.11$20.92$21.450
Oct 27, 2014 – Oct 31, 2014$21.36$23.27$21.01$23.050
Nov 3, 2014 – Nov 7, 2014$22.72$23.76$21.84$23.680
Nov 10, 2014 – Nov 14, 2014$23.68$28.81$23.56$27.840
Nov 17, 2014 – Nov 21, 2014$27.85$27.85$26.61$27.030
Nov 24, 2014 – Nov 28, 2014$27.04$29.90$27.03$28.660
Dec 1, 2014 – Dec 5, 2014$28.54$28.81$27.69$28.620
Dec 8, 2014 – Dec 12, 2014$28.61$28.74$27.64$28.280
Dec 15, 2014 – Dec 19, 2014$28.51$28.93$26.66$27.030
Dec 22, 2014 – Dec 26, 2014$27.12$28.67$27.07$28.470
Dec 29, 2014 – Jan 2, 2015$28.57$28.75$27.53$27.790
Jan 5, 2015 – Jan 9, 2015$27.68$29.09$26.38$28.150
Jan 12, 2015 – Jan 16, 2015$28.21$28.97$27.68$28.280
Jan 19, 2015 – Jan 23, 2015$28.46$29.77$28.00$29.560
Jan 26, 2015 – Jan 30, 2015$29.45$30.11$28.21$28.280
Feb 2, 2015 – Feb 6, 2015$28.30$31.26$27.93$30.680
Feb 9, 2015 – Feb 13, 2015$30.60$31.20$29.67$31.190
Feb 16, 2015 – Feb 20, 2015$31.19$31.54$30.52$31.010
Feb 23, 2015 – Feb 27, 2015$31.02$34.02$30.61$32.270
Mar 2, 2015 – Mar 6, 2015$32.28$33.02$31.80$32.120
Mar 9, 2015 – Mar 13, 2015$32.36$34.09$31.82$33.650
Mar 16, 2015 – Mar 20, 2015$33.80$34.58$32.81$34.060
Mar 23, 2015 – Mar 27, 2015$34.08$34.79$33.57$34.060
Mar 30, 2015 – Apr 2, 2015$34.13$34.76$33.73$34.010
Apr 6, 2015 – Apr 10, 2015$33.79$34.57$33.57$34.350
Apr 13, 2015 – Apr 17, 2015$34.45$34.66$32.90$33.030
Apr 20, 2015 – Apr 24, 2015$33.14$34.68$32.84$34.640
Apr 27, 2015 – May 1, 2015$34.94$35.15$32.93$33.670
May 4, 2015 – May 8, 2015$33.97$35.99$33.57$35.320
May 11, 2015 – May 15, 2015$35.27$35.76$34.39$35.230
May 18, 2015 – May 22, 2015$35.35$35.78$33.91$34.210
May 25, 2015 – May 29, 2015$34.01$34.19$32.67$33.070
Jun 1, 2015 – Jun 5, 2015$33.21$35.60$32.89$35.450
Jun 8, 2015 – Jun 12, 2015$35.48$35.49$33.66$34.060
Jun 15, 2015 – Jun 19, 2015$33.89$35.15$33.33$34.950
Jun 22, 2015 – Jun 26, 2015$35.26$35.44$34.02$34.130
Jun 29, 2015 – Jul 2, 2015$33.81$35.34$33.64$34.750
Jul 6, 2015 – Jul 10, 2015$34.49$35.26$33.62$35.100
Jul 13, 2015 – Jul 17, 2015$35.33$35.71$34.28$34.440
Jul 20, 2015 – Jul 24, 2015$34.54$34.72$32.84$33.000
Jul 27, 2015 – Jul 31, 2015$32.72$34.21$31.91$34.000
Aug 3, 2015 – Aug 7, 2015$34.05$36.12$32.98$33.180
Aug 10, 2015 – Aug 14, 2015$33.38$34.03$33.07$33.640
Aug 17, 2015 – Aug 21, 2015$33.58$34.03$31.50$31.980
Aug 24, 2015 – Aug 28, 2015$30.28$31.33$28.88$31.170
Aug 31, 2015 – Sep 4, 2015$30.95$31.40$29.37$29.490
Sep 7, 2015 – Sep 11, 2015$29.92$30.66$29.63$30.540
Sep 14, 2015 – Sep 18, 2015$30.75$31.57$30.02$30.950
Sep 21, 2015 – Sep 25, 2015$31.26$31.60$29.85$30.780
Sep 28, 2015 – Oct 2, 2015$30.60$32.50$30.36$32.500
Oct 5, 2015 – Oct 9, 2015$32.78$36.21$32.39$35.560
Oct 12, 2015 – Oct 16, 2015$35.68$37.38$35.55$37.090
Oct 19, 2015 – Oct 23, 2015$36.84$39.69$36.76$39.530
Oct 26, 2015 – Oct 30, 2015$39.35$39.49$36.54$37.790
Nov 2, 2015 – Nov 6, 2015$37.85$44.02$37.72$43.720
Nov 9, 2015 – Nov 13, 2015$43.82$43.85$41.51$41.570
Nov 16, 2015 – Nov 20, 2015$41.61$43.54$41.32$43.270
Nov 23, 2015 – Nov 27, 2015$43.04$43.86$42.22$43.650
Nov 30, 2015 – Dec 4, 2015$43.84$43.84$40.24$40.430
Dec 7, 2015 – Dec 11, 2015$40.39$40.58$36.27$36.690
Dec 14, 2015 – Dec 18, 2015$37.02$37.34$34.81$34.850
Dec 21, 2015 – Dec 24, 2015$35.11$36.43$34.98$36.170
Dec 28, 2015 – Dec 31, 2015$36.13$36.38$35.26$35.290
Jan 4, 2016 – Jan 8, 2016$34.89$35.29$31.94$32.030
Jan 11, 2016 – Jan 15, 2016$32.10$32.25$29.70$30.700
Jan 18, 2016 – Jan 22, 2016$31.15$31.53$29.66$31.190
Jan 25, 2016 – Jan 29, 2016$31.02$33.51$30.75$33.450
Feb 1, 2016 – Feb 5, 2016$33.11$33.71$32.24$32.700
Feb 8, 2016 – Feb 12, 2016$32.33$33.70$31.86$33.160
Feb 15, 2016 – Feb 19, 2016$33.62$35.96$33.55$34.200
Feb 22, 2016 – Feb 26, 2016$34.60$34.88$28.74$33.160
Feb 29, 2016 – Mar 4, 2016$33.16$33.83$31.75$32.600
Mar 7, 2016 – Mar 11, 2016$32.37$33.00$30.82$31.510
Mar 14, 2016 – Mar 18, 2016$31.51$33.79$31.19$33.480
Mar 21, 2016 – Mar 24, 2016$33.43$33.48$32.03$32.740
Mar 28, 2016 – Apr 1, 2016$32.86$33.59$31.61$32.940
Apr 4, 2016 – Apr 8, 2016$32.94$33.21$29.39$30.100
Apr 11, 2016 – Apr 15, 2016$30.32$31.80$29.77$31.640
Apr 18, 2016 – Apr 22, 2016$31.42$32.16$31.00$32.040
Apr 25, 2016 – Apr 29, 2016$32.01$33.13$31.31$32.330
May 2, 2016 – May 6, 2016$32.45$33.02$26.64$27.240
May 9, 2016 – May 13, 2016$27.32$28.11$25.67$26.100
May 16, 2016 – May 20, 2016$26.09$26.90$25.54$26.580
May 23, 2016 – May 27, 2016$26.50$27.70$25.95$27.650
May 30, 2016 – Jun 3, 2016$27.73$28.36$27.39$27.580
Jun 6, 2016 – Jun 10, 2016$27.55$28.54$27.40$27.830
Jun 13, 2016 – Jun 17, 2016$27.78$28.27$27.12$27.560
Jun 20, 2016 – Jun 24, 2016$27.82$28.63$27.16$27.680
Jun 27, 2016 – Jul 1, 2016$27.28$28.01$26.13$27.910
Jul 4, 2016 – Jul 8, 2016$27.89$28.28$26.83$28.230
Jul 11, 2016 – Jul 15, 2016$28.25$29.65$28.00$29.280
Jul 18, 2016 – Jul 22, 2016$29.17$31.21$29.04$30.530
Jul 25, 2016 – Jul 29, 2016$30.41$31.38$29.76$31.250
Aug 1, 2016 – Aug 5, 2016$31.22$32.18$29.87$30.560
Aug 8, 2016 – Aug 12, 2016$30.63$30.90$30.08$30.720
Aug 15, 2016 – Aug 19, 2016$30.81$31.77$30.34$30.610
Aug 22, 2016 – Aug 26, 2016$30.49$31.24$30.24$30.570
Aug 29, 2016 – Sep 2, 2016$30.77$36.15$30.55$35.340
Sep 5, 2016 – Sep 9, 2016$35.28$35.30$32.09$32.100
Sep 12, 2016 – Sep 16, 2016$32.10$32.85$31.35$31.840
Sep 19, 2016 – Sep 23, 2016$32.12$33.97$32.11$33.670
Sep 26, 2016 – Sep 30, 2016$33.46$33.97$32.94$33.520
Oct 3, 2016 – Oct 7, 2016$33.33$34.61$32.87$33.460
Oct 10, 2016 – Oct 14, 2016$33.50$34.66$33.50$33.680
Oct 17, 2016 – Oct 21, 2016$33.64$34.37$33.59$34.150
Oct 24, 2016 – Oct 28, 2016$34.30$34.90$32.75$33.080
Oct 31, 2016 – Nov 4, 2016$33.07$34.18$32.93$33.460
Nov 7, 2016 – Nov 11, 2016$33.68$35.30$24.31$30.800
Nov 14, 2016 – Nov 18, 2016$31.11$33.10$31.10$31.710
Nov 21, 2016 – Nov 25, 2016$31.76$33.31$31.35$33.260
Nov 28, 2016 – Dec 2, 2016$33.11$33.27$30.67$31.320
Dec 5, 2016 – Dec 9, 2016$31.66$33.99$31.31$33.150
Dec 12, 2016 – Dec 16, 2016$33.17$33.29$31.14$31.670
Dec 19, 2016 – Dec 23, 2016$31.84$31.98$30.19$30.290
Dec 26, 2016 – Dec 30, 2016$30.26$30.59$29.66$29.880
Jan 2, 2017 – Jan 6, 2017$30.28$31.12$29.64$30.630
Jan 9, 2017 – Jan 13, 2017$31.05$31.28$29.56$30.550
Jan 16, 2017 – Jan 20, 2017$30.18$30.91$29.69$30.830
Jan 23, 2017 – Jan 27, 2017$30.82$31.51$29.62$31.030
Jan 30, 2017 – Feb 3, 2017$30.77$30.77$28.79$29.900
Feb 6, 2017 – Feb 10, 2017$29.92$31.02$29.04$30.990
Feb 13, 2017 – Feb 17, 2017$31.04$31.44$30.00$30.560
Feb 20, 2017 – Feb 24, 2017$30.60$31.28$26.96$28.340
Feb 27, 2017 – Mar 3, 2017$28.45$29.83$28.18$28.950
Mar 6, 2017 – Mar 10, 2017$28.82$29.00$26.95$27.490
Mar 13, 2017 – Mar 17, 2017$27.54$27.92$27.19$27.700
Mar 20, 2017 – Mar 24, 2017$27.69$27.73$25.75$25.970
Mar 27, 2017 – Mar 31, 2017$25.47$27.07$25.47$26.960
Apr 3, 2017 – Apr 7, 2017$26.97$27.22$26.00$26.510
Apr 10, 2017 – Apr 13, 2017$26.40$27.24$26.09$26.100
Apr 17, 2017 – Apr 21, 2017$26.20$27.21$25.87$26.820
Apr 24, 2017 – Apr 28, 2017$27.46$27.91$26.88$26.910
May 1, 2017 – May 5, 2017$26.93$29.10$26.12$27.890
May 8, 2017 – May 12, 2017$28.05$28.05$25.76$26.080
May 15, 2017 – May 19, 2017$26.18$26.53$24.11$25.140
May 22, 2017 – May 26, 2017$25.26$26.08$25.15$25.640
May 29, 2017 – Jun 2, 2017$25.59$26.70$24.61$25.930
Jun 5, 2017 – Jun 9, 2017$25.83$26.42$24.66$25.920
Jun 12, 2017 – Jun 16, 2017$25.98$26.88$24.96$25.760
Jun 19, 2017 – Jun 23, 2017$25.89$26.09$23.97$24.450
Jun 26, 2017 – Jun 30, 2017$24.46$25.97$23.98$25.650
Jul 3, 2017 – Jul 7, 2017$25.76$26.40$25.39$25.840
Jul 10, 2017 – Jul 14, 2017$25.73$26.23$25.15$25.720
Jul 17, 2017 – Jul 21, 2017$25.77$25.93$25.03$25.290
Jul 24, 2017 – Jul 28, 2017$25.17$25.88$23.82$24.250
Jul 31, 2017 – Aug 4, 2017$24.50$26.26$24.08$26.040
Aug 7, 2017 – Aug 11, 2017$26.18$26.71$24.58$25.180
Aug 14, 2017 – Aug 18, 2017$25.36$26.39$18.60$19.600
Aug 21, 2017 – Aug 25, 2017$20.31$21.08$19.79$20.810
Aug 28, 2017 – Sep 1, 2017$20.95$22.72$20.64$22.430
Sep 4, 2017 – Sep 8, 2017$22.37$22.58$21.98$22.400
Sep 11, 2017 – Sep 15, 2017$22.55$22.83$22.07$22.350
Sep 18, 2017 – Sep 22, 2017$22.40$26.22$22.15$22.660
Sep 25, 2017 – Sep 29, 2017$22.67$24.75$22.65$24.240
Oct 2, 2017 – Oct 6, 2017$24.34$25.26$23.65$23.830
Oct 9, 2017 – Oct 13, 2017$23.84$24.41$23.55$23.770
Oct 16, 2017 – Oct 20, 2017$24.03$24.03$23.07$23.490
Oct 23, 2017 – Oct 27, 2017$23.42$23.80$22.84$23.770
Oct 30, 2017 – Nov 3, 2017$23.71$25.66$22.96$24.860
Nov 6, 2017 – Nov 10, 2017$25.17$26.08$23.71$23.790
Nov 13, 2017 – Nov 17, 2017$23.65$24.22$22.99$23.760
Nov 20, 2017 – Nov 24, 2017$23.97$24.37$23.58$24.300
Nov 27, 2017 – Dec 1, 2017$24.26$25.81$23.60$25.250
Dec 4, 2017 – Dec 8, 2017$25.60$26.13$24.39$24.700
Dec 11, 2017 – Dec 15, 2017$24.66$25.13$24.02$24.950
Dec 18, 2017 – Dec 22, 2017$25.28$26.44$25.11$26.270
Dec 25, 2017 – Dec 29, 2017$26.26$26.52$25.80$25.840
Jan 1, 2018 – Jan 5, 2018$26.07$26.78$25.26$25.500
Jan 8, 2018 – Jan 12, 2018$25.58$27.66$25.38$27.450
Jan 15, 2018 – Jan 19, 2018$27.59$27.85$26.24$26.780
Jan 22, 2018 – Jan 26, 2018$26.84$27.33$26.33$27.020
Jan 29, 2018 – Feb 2, 2018$29.56$34.92$29.36$29.800
Feb 5, 2018 – Feb 9, 2018$29.73$31.66$28.69$29.980
Feb 12, 2018 – Feb 16, 2018$30.09$31.35$29.64$30.400
Feb 19, 2018 – Feb 23, 2018$30.49$31.05$24.93$25.880
Feb 26, 2018 – Mar 2, 2018$25.90$26.58$24.41$24.980
Mar 5, 2018 – Mar 9, 2018$24.85$26.23$24.65$26.150
Mar 12, 2018 – Mar 16, 2018$26.15$26.78$25.66$26.480
Mar 19, 2018 – Mar 23, 2018$26.49$26.98$24.64$24.680
Mar 26, 2018 – Mar 29, 2018$25.06$25.33$24.34$24.950
Apr 2, 2018 – Apr 6, 2018$24.79$25.50$24.15$24.590
Apr 9, 2018 – Apr 13, 2018$24.72$25.23$24.20$24.990
Apr 16, 2018 – Apr 20, 2018$25.22$26.37$25.03$25.370
Apr 23, 2018 – Apr 27, 2018$25.48$25.92$24.63$25.500
Apr 30, 2018 – May 4, 2018$25.58$27.41$25.04$27.210
May 7, 2018 – May 11, 2018$27.40$29.73$27.05$29.530
May 14, 2018 – May 18, 2018$29.55$30.01$29.05$29.740
May 21, 2018 – May 25, 2018$29.97$30.82$29.78$30.380
May 28, 2018 – Jun 1, 2018$30.15$30.82$29.68$30.050
Jun 4, 2018 – Jun 8, 2018$30.24$32.12$30.06$31.520
Jun 11, 2018 – Jun 15, 2018$31.47$34.09$31.47$33.980
Jun 18, 2018 – Jun 22, 2018$33.83$34.83$33.15$34.110
Jun 25, 2018 – Jun 29, 2018$34.08$34.08$32.33$33.640
Jul 2, 2018 – Jul 6, 2018$33.25$34.70$33.25$34.150
Jul 9, 2018 – Jul 13, 2018$34.18$34.42$32.62$32.850
Jul 16, 2018 – Jul 20, 2018$32.99$33.20$31.84$32.120
Jul 23, 2018 – Jul 27, 2018$32.08$32.34$30.78$30.950
Jul 30, 2018 – Aug 3, 2018$30.92$32.60$30.69$31.440
Aug 6, 2018 – Aug 10, 2018$31.48$32.06$31.34$31.660
Aug 13, 2018 – Aug 17, 2018$31.65$32.20$31.17$31.910
Aug 20, 2018 – Aug 24, 2018$32.17$33.41$31.81$32.190
Aug 27, 2018 – Aug 31, 2018$32.21$33.00$32.09$32.930
Sep 3, 2018 – Sep 7, 2018$32.88$33.33$31.75$31.940
Sep 10, 2018 – Sep 14, 2018$32.00$33.49$32.00$33.180
Sep 17, 2018 – Sep 21, 2018$33.20$34.40$32.48$34.200
Sep 24, 2018 – Sep 28, 2018$34.07$35.33$33.48$34.940
Oct 1, 2018 – Oct 5, 2018$35.11$35.79$34.53$35.070
Oct 8, 2018 – Oct 12, 2018$35.15$35.32$32.57$33.230
Oct 15, 2018 – Oct 19, 2018$33.09$33.99$31.68$31.820
Oct 22, 2018 – Oct 26, 2018$31.90$32.39$28.89$29.630
Oct 29, 2018 – Nov 2, 2018$30.00$31.97$29.42$31.650
Nov 5, 2018 – Nov 9, 2018$31.73$36.99$31.43$35.850
Nov 12, 2018 – Nov 16, 2018$35.91$36.60$34.60$36.490
Nov 19, 2018 – Nov 23, 2018$36.43$36.60$33.19$34.240
Nov 26, 2018 – Nov 30, 2018$34.61$35.78$34.21$34.870
Dec 3, 2018 – Dec 7, 2018$35.26$35.85$31.80$32.060
Dec 10, 2018 – Dec 14, 2018$31.93$32.92$30.46$30.650
Dec 17, 2018 – Dec 21, 2018$30.48$31.11$27.57$27.690
Dec 24, 2018 – Dec 28, 2018$27.51$29.28$27.12$28.580
Dec 31, 2018 – Jan 4, 2019$28.88$29.22$27.82$28.820
Jan 7, 2019 – Jan 11, 2019$28.78$30.27$28.78$29.510
Jan 14, 2019 – Jan 18, 2019$29.19$30.56$28.80$30.430
Jan 21, 2019 – Jan 25, 2019$30.08$30.39$29.20$29.570
Jan 28, 2019 – Feb 1, 2019$29.14$30.19$28.84$29.800
Feb 4, 2019 – Feb 8, 2019$29.74$30.04$28.23$28.570
Feb 11, 2019 – Feb 15, 2019$28.78$31.30$28.45$31.030
Feb 18, 2019 – Feb 22, 2019$30.88$31.95$29.01$31.010
Feb 25, 2019 – Mar 1, 2019$31.78$33.82$31.60$32.390
Mar 4, 2019 – Mar 8, 2019$32.35$32.45$30.73$31.340
Mar 11, 2019 – Mar 15, 2019$31.56$33.12$31.39$32.540
Mar 18, 2019 – Mar 22, 2019$32.65$33.12$31.34$31.460
Mar 25, 2019 – Mar 29, 2019$31.29$32.80$31.15$32.180
Apr 1, 2019 – Apr 5, 2019$32.52$34.22$32.49$33.940
Apr 8, 2019 – Apr 12, 2019$33.82$35.30$33.21$35.220
Apr 15, 2019 – Apr 18, 2019$35.37$35.62$34.94$35.040
Apr 22, 2019 – Apr 26, 2019$35.10$35.28$33.34$33.750
Apr 29, 2019 – May 3, 2019$33.90$35.92$33.44$35.810
May 6, 2019 – May 10, 2019$35.16$35.67$32.66$34.610
May 13, 2019 – May 17, 2019$33.85$35.94$33.46$35.530
May 20, 2019 – May 24, 2019$35.28$35.93$32.43$32.960
May 27, 2019 – May 31, 2019$33.01$33.07$30.56$30.680
Jun 3, 2019 – Jun 7, 2019$30.73$32.67$30.60$32.200
Jun 10, 2019 – Jun 14, 2019$32.30$33.64$32.30$32.820
Jun 17, 2019 – Jun 21, 2019$33.09$34.47$32.80$33.210
Jun 24, 2019 – Jun 28, 2019$33.27$35.11$32.44$34.830
Jul 1, 2019 – Jul 5, 2019$35.41$35.58$33.61$34.560
Jul 8, 2019 – Jul 12, 2019$34.40$34.55$33.60$33.800
Jul 15, 2019 – Jul 19, 2019$33.88$36.20$33.76$35.530
Jul 22, 2019 – Jul 26, 2019$35.64$37.06$35.36$36.490
Jul 29, 2019 – Aug 2, 2019$36.30$38.00$34.68$35.030
Aug 5, 2019 – Aug 9, 2019$34.25$34.34$30.36$32.290
Aug 12, 2019 – Aug 16, 2019$32.02$33.26$31.29$32.430
Aug 19, 2019 – Aug 23, 2019$32.98$33.60$31.22$31.320
Aug 26, 2019 – Aug 30, 2019$31.80$32.32$30.95$32.020
Sep 2, 2019 – Sep 6, 2019$31.52$34.33$30.88$33.970
Sep 9, 2019 – Sep 13, 2019$34.17$37.10$33.44$36.770
Sep 16, 2019 – Sep 20, 2019$36.72$36.99$34.50$34.720
Sep 23, 2019 – Sep 27, 2019$34.44$34.98$33.99$34.000
Sep 30, 2019 – Oct 4, 2019$33.98$34.24$30.85$32.570
Oct 7, 2019 – Oct 11, 2019$32.37$33.64$32.12$33.160
Oct 14, 2019 – Oct 18, 2019$32.97$34.48$32.56$34.180
Oct 21, 2019 – Oct 25, 2019$34.63$35.72$34.32$35.120
Oct 28, 2019 – Nov 1, 2019$35.48$36.04$33.56$35.000
Nov 4, 2019 – Nov 8, 2019$35.47$37.99$33.92$34.920
Nov 11, 2019 – Nov 15, 2019$34.54$35.98$33.00$33.160
Nov 18, 2019 – Nov 22, 2019$32.94$34.25$32.69$33.620
Nov 25, 2019 – Nov 29, 2019$33.96$34.98$33.86$34.200
Dec 2, 2019 – Dec 6, 2019$34.27$34.35$32.72$34.050
Dec 9, 2019 – Dec 13, 2019$33.89$34.56$33.34$33.780
Dec 16, 2019 – Dec 20, 2019$34.41$37.44$34.41$37.030
Dec 23, 2019 – Dec 27, 2019$37.00$37.41$36.64$37.240
Dec 30, 2019 – Jan 3, 2020$37.16$37.91$35.78$36.000
Jan 6, 2020 – Jan 10, 2020$35.63$35.69$34.60$34.790
Jan 13, 2020 – Jan 17, 2020$34.81$36.79$34.77$36.310
Jan 20, 2020 – Jan 24, 2020$36.08$36.18$34.75$35.520
Jan 27, 2020 – Jan 31, 2020$34.60$35.60$32.32$32.630
Feb 3, 2020 – Feb 7, 2020$32.85$33.91$32.41$33.090
Feb 10, 2020 – Feb 14, 2020$33.01$34.07$32.91$33.230
Feb 17, 2020 – Feb 21, 2020$33.17$34.91$33.17$34.570
Feb 24, 2020 – Feb 28, 2020$33.43$33.92$28.73$30.280
Mar 2, 2020 – Mar 6, 2020$30.38$30.87$28.58$29.480
Mar 9, 2020 – Mar 13, 2020$27.76$28.94$24.03$28.690
Mar 16, 2020 – Mar 20, 2020$23.70$34.30$23.70$28.180
Mar 23, 2020 – Mar 27, 2020$28.52$29.63$25.18$27.270
Mar 30, 2020 – Apr 3, 2020$27.83$28.16$25.09$25.750
Apr 6, 2020 – Apr 9, 2020$24.91$27.03$24.91$26.690
Apr 13, 2020 – Apr 17, 2020$26.56$26.89$23.75$25.470
Apr 20, 2020 – Apr 24, 2020$25.08$26.25$23.82$26.010
Apr 27, 2020 – May 1, 2020$26.46$29.59$26.23$26.810
May 4, 2020 – May 8, 2020$26.37$27.47$23.63$25.840
May 11, 2020 – May 15, 2020$25.36$25.82$21.82$22.890
May 18, 2020 – May 22, 2020$23.90$25.21$23.83$24.370
May 25, 2020 – May 29, 2020$25.14$28.40$25.14$26.250
Jun 1, 2020 – Jun 5, 2020$26.44$31.55$26.19$31.020
Jun 8, 2020 – Jun 12, 2020$31.68$31.86$26.71$27.300
Jun 15, 2020 – Jun 19, 2020$26.34$28.79$26.24$26.990
Jun 22, 2020 – Jun 26, 2020$26.70$27.00$24.82$25.240
Jun 29, 2020 – Jul 2, 2020$25.76$27.48$25.65$26.110
Jul 6, 2020 – Jul 10, 2020$26.84$35.35$25.09$33.520
Jul 13, 2020 – Jul 17, 2020$34.42$35.06$31.90$34.840
Jul 20, 2020 – Jul 24, 2020$34.44$35.10$32.21$32.330
Jul 27, 2020 – Jul 31, 2020$32.12$33.59$31.95$33.460
Aug 3, 2020 – Aug 7, 2020$33.77$38.11$32.63$35.950
Aug 10, 2020 – Aug 14, 2020$36.01$38.34$36.01$37.100
Aug 17, 2020 – Aug 21, 2020$37.08$38.03$36.80$37.420
Aug 24, 2020 – Aug 28, 2020$37.76$38.90$37.28$37.710
Aug 31, 2020 – Sep 4, 2020$37.70$38.52$36.48$37.230
Sep 7, 2020 – Sep 11, 2020$36.96$36.96$35.46$35.830
Sep 14, 2020 – Sep 18, 2020$36.08$39.39$35.68$38.600
Sep 21, 2020 – Sep 25, 2020$37.84$37.84$34.01$35.240
Sep 28, 2020 – Oct 2, 2020$35.61$38.03$35.61$37.720
Oct 5, 2020 – Oct 9, 2020$37.93$48.79$37.72$47.490
Oct 12, 2020 – Oct 16, 2020$48.03$48.95$45.27$46.640
Oct 19, 2020 – Oct 23, 2020$46.76$48.38$45.81$48.320
Oct 26, 2020 – Oct 30, 2020$47.74$49.66$46.32$48.030
Nov 2, 2020 – Nov 6, 2020$48.37$53.93$47.34$51.390
Nov 9, 2020 – Nov 13, 2020$55.57$57.03$51.11$53.140
Nov 16, 2020 – Nov 20, 2020$54.43$55.88$52.29$54.190
Nov 23, 2020 – Nov 27, 2020$54.20$57.55$53.79$54.580
Nov 30, 2020 – Dec 4, 2020$54.41$55.29$53.35$54.020
Dec 7, 2020 – Dec 11, 2020$53.93$55.34$51.92$53.800
Dec 14, 2020 – Dec 18, 2020$54.62$55.36$52.31$54.050
Dec 21, 2020 – Dec 24, 2020$52.91$53.59$51.65$53.150
Dec 28, 2020 – Dec 31, 2020$53.57$54.42$51.43$52.880
Jan 4, 2021 – Jan 8, 2021$53.14$60.37$51.73$57.120
Jan 11, 2021 – Jan 15, 2021$57.13$65.02$57.13$60.370
Jan 18, 2021 – Jan 22, 2021$61.25$63.47$60.22$62.740
Jan 25, 2021 – Jan 29, 2021$62.73$63.05$55.45$55.510
Feb 1, 2021 – Feb 5, 2021$56.06$59.87$54.29$59.830
Feb 8, 2021 – Feb 12, 2021$60.34$67.22$60.03$66.880
Feb 15, 2021 – Feb 19, 2021$68.21$69.22$65.03$69.020
Feb 22, 2021 – Feb 26, 2021$68.37$73.62$63.10$64.520
Mar 1, 2021 – Mar 5, 2021$68.00$70.55$65.41$68.620
Mar 8, 2021 – Mar 12, 2021$70.02$73.62$68.62$71.710
Mar 15, 2021 – Mar 19, 2021$71.25$71.60$67.52$69.210
Mar 22, 2021 – Mar 26, 2021$69.53$69.95$59.70$63.070
Mar 29, 2021 – Apr 1, 2021$62.55$64.19$61.16$62.700
Apr 5, 2021 – Apr 9, 2021$63.84$68.47$62.73$68.280
Apr 12, 2021 – Apr 16, 2021$68.09$68.17$63.12$64.830
Apr 19, 2021 – Apr 23, 2021$65.20$66.09$61.44$63.260
Apr 26, 2021 – Apr 30, 2021$64.20$64.91$60.82$60.850
May 3, 2021 – May 7, 2021$61.52$63.15$60.28$62.060
May 10, 2021 – May 14, 2021$61.97$62.70$55.76$58.920
May 17, 2021 – May 21, 2021$58.78$59.69$57.36$58.400
May 24, 2021 – May 28, 2021$59.32$61.21$57.69$60.430
May 31, 2021 – Jun 4, 2021$60.86$61.34$57.59$58.770
Jun 7, 2021 – Jun 11, 2021$59.18$60.63$58.52$60.560
Jun 14, 2021 – Jun 18, 2021$60.75$61.30$56.78$57.270
Jun 21, 2021 – Jun 25, 2021$57.77$63.21$57.42$61.130
Jun 28, 2021 – Jul 2, 2021$61.68$62.15$59.17$59.820
Jul 5, 2021 – Jul 9, 2021$60.20$63.70$58.28$63.680
Jul 12, 2021 – Jul 16, 2021$62.90$63.24$59.86$61.080
Jul 19, 2021 – Jul 23, 2021$59.37$62.92$58.48$60.880
Jul 26, 2021 – Jul 30, 2021$61.16$63.17$59.19$62.740
Aug 2, 2021 – Aug 6, 2021$62.86$67.12$62.68$66.870
Aug 9, 2021 – Aug 13, 2021$66.45$71.01$65.71$68.600
Aug 16, 2021 – Aug 20, 2021$68.96$71.54$66.66$68.600
Aug 23, 2021 – Aug 27, 2021$69.13$74.08$68.40$73.960
Aug 30, 2021 – Sep 3, 2021$74.62$78.93$73.12$78.250
Sep 6, 2021 – Sep 10, 2021$78.39$82.61$77.92$81.340
Sep 13, 2021 – Sep 17, 2021$81.99$81.99$77.14$78.030
Sep 20, 2021 – Sep 24, 2021$75.11$77.62$73.85$76.100
Sep 27, 2021 – Oct 1, 2021$75.71$78.59$75.03$77.540
Oct 4, 2021 – Oct 8, 2021$76.75$79.20$75.68$77.110
Oct 11, 2021 – Oct 15, 2021$77.46$86.17$75.86$77.750
Oct 18, 2021 – Oct 22, 2021$77.98$79.54$76.93$79.080
Oct 25, 2021 – Oct 29, 2021$79.31$81.11$77.34$78.180
Nov 1, 2021 – Nov 5, 2021$78.74$88.33$76.67$84.020
Nov 8, 2021 – Nov 12, 2021$84.88$89.04$84.42$88.560
Nov 15, 2021 – Nov 19, 2021$88.69$88.71$82.96$85.290
Nov 22, 2021 – Nov 26, 2021$86.08$86.31$78.45$78.880
Nov 29, 2021 – Dec 3, 2021$79.85$80.19$74.14$76.490
Dec 6, 2021 – Dec 10, 2021$77.83$81.80$76.93$78.970
Dec 13, 2021 – Dec 17, 2021$78.73$79.77$75.22$76.720
Dec 20, 2021 – Dec 23, 2021$75.90$79.36$72.81$78.790
Dec 27, 2021 – Dec 31, 2021$78.79$85.23$77.56$84.800
Jan 3, 2022 – Jan 7, 2022$85.64$87.77$82.65$82.720
Jan 10, 2022 – Jan 14, 2022$82.27$84.57$80.07$82.030
Jan 17, 2022 – Jan 21, 2022$81.47$88.51$79.57$85.730
Jan 24, 2022 – Jan 28, 2022$84.58$93.44$81.98$92.390
Jan 31, 2022 – Feb 4, 2022$92.49$95.81$83.13$84.730
Feb 7, 2022 – Feb 11, 2022$84.87$87.67$81.01$81.620
Feb 14, 2022 – Feb 18, 2022$81.11$93.77$79.83$91.840
Feb 21, 2022 – Feb 25, 2022$90.80$103.95$90.16$103.030
Feb 28, 2022 – Mar 4, 2022$101.35$106.20$98.04$101.130
Mar 7, 2022 – Mar 11, 2022$100.95$103.22$96.71$102.330
Mar 14, 2022 – Mar 18, 2022$104.51$113.95$104.51$113.750
Mar 21, 2022 – Mar 25, 2022$114.09$116.63$110.10$114.790
Mar 28, 2022 – Apr 1, 2022$114.78$118.45$108.44$109.190
Apr 4, 2022 – Apr 8, 2022$109.60$109.94$81.60$82.280
Apr 11, 2022 – Apr 14, 2022$81.76$84.03$80.48$82.620
Apr 18, 2022 – Apr 22, 2022$82.33$91.98$82.13$82.530
Apr 25, 2022 – Apr 29, 2022$81.61$85.33$76.34$81.290
May 2, 2022 – May 6, 2022$81.54$90.25$81.25$85.180
May 9, 2022 – May 13, 2022$83.93$85.82$79.82$83.580
May 16, 2022 – May 20, 2022$83.80$87.54$79.21$80.300
May 23, 2022 – May 27, 2022$81.35$85.68$80.42$85.080
May 30, 2022 – Jun 3, 2022$84.89$88.54$83.27$88.320
Jun 6, 2022 – Jun 10, 2022$88.62$90.57$74.38$75.700
Jun 13, 2022 – Jun 17, 2022$73.93$78.70$67.95$68.840
Jun 20, 2022 – Jun 24, 2022$70.47$71.32$65.17$68.760
Jun 27, 2022 – Jul 1, 2022$70.28$72.01$67.40$69.730
Jul 4, 2022 – Jul 8, 2022$68.30$70.53$64.81$69.080
Jul 11, 2022 – Jul 15, 2022$69.03$72.19$66.60$72.050
Jul 18, 2022 – Jul 22, 2022$72.92$83.36$72.56$80.290
Jul 25, 2022 – Jul 29, 2022$81.19$87.23$79.89$86.920
Aug 1, 2022 – Aug 5, 2022$87.22$87.33$73.48$78.980
Aug 8, 2022 – Aug 12, 2022$78.99$83.89$77.65$83.310
Aug 15, 2022 – Aug 19, 2022$80.98$82.13$76.72$78.190
Aug 22, 2022 – Aug 26, 2022$76.63$79.63$74.49$74.530
Aug 29, 2022 – Sep 2, 2022$73.59$73.76$68.03$69.100
Sep 5, 2022 – Sep 9, 2022$68.87$70.79$67.44$70.790
Sep 12, 2022 – Sep 16, 2022$71.52$72.13$63.53$66.040
Sep 19, 2022 – Sep 23, 2022$64.96$66.24$58.92$60.500
Sep 26, 2022 – Sep 30, 2022$60.32$61.32$57.44$58.550
Oct 3, 2022 – Oct 7, 2022$59.13$64.25$58.58$62.060
Oct 10, 2022 – Oct 14, 2022$62.40$66.68$61.17$66.120
Oct 17, 2022 – Oct 21, 2022$66.93$70.82$63.67$66.000
Oct 24, 2022 – Oct 28, 2022$66.66$71.52$66.00$69.130
Oct 31, 2022 – Nov 4, 2022$68.74$71.57$64.10$66.710
Nov 7, 2022 – Nov 11, 2022$67.18$70.71$62.48$69.680
Nov 14, 2022 – Nov 18, 2022$69.28$69.79$60.13$61.070
Nov 21, 2022 – Nov 25, 2022$60.31$62.74$60.23$61.480
Nov 28, 2022 – Dec 2, 2022$60.26$61.81$58.26$61.660
Dec 5, 2022 – Dec 9, 2022$61.27$61.36$56.92$57.650
Dec 12, 2022 – Dec 16, 2022$57.84$61.17$57.17$58.520
Dec 19, 2022 – Dec 23, 2022$58.46$62.51$55.74$61.640
Dec 26, 2022 – Dec 30, 2022$61.64$61.80$59.49$59.760
Jan 2, 2023 – Jan 6, 2023$60.52$61.83$58.40$61.140
Jan 9, 2023 – Jan 13, 2023$61.65$62.04$59.22$60.690
Jan 16, 2023 – Jan 20, 2023$60.57$62.38$55.51$60.690
Jan 23, 2023 – Jan 27, 2023$60.63$61.73$59.13$61.160
Jan 30, 2023 – Feb 3, 2023$60.43$68.29$60.06$68.150
Feb 6, 2023 – Feb 10, 2023$67.98$67.98$64.54$65.610
Feb 13, 2023 – Feb 17, 2023$65.35$67.66$64.75$67.290
Feb 20, 2023 – Feb 24, 2023$66.41$66.80$59.33$65.020
Feb 27, 2023 – Mar 3, 2023$65.83$67.01$63.45$63.670
Mar 6, 2023 – Mar 10, 2023$63.66$63.96$58.94$59.500
Mar 13, 2023 – Mar 17, 2023$58.14$61.93$56.08$57.620
Mar 20, 2023 – Mar 24, 2023$58.55$60.80$55.90$56.930
Mar 27, 2023 – Mar 31, 2023$57.74$58.96$56.93$57.300
Apr 3, 2023 – Apr 6, 2023$57.06$57.92$54.27$54.570
Apr 10, 2023 – Apr 14, 2023$54.54$61.51$54.48$60.560
Apr 17, 2023 – Apr 21, 2023$60.75$67.05$59.38$62.830
Apr 24, 2023 – Apr 28, 2023$62.50$66.36$59.07$65.330
May 1, 2023 – May 5, 2023$64.93$65.86$60.22$64.790
May 8, 2023 – May 12, 2023$65.43$65.98$61.95$62.910
May 15, 2023 – May 19, 2023$62.96$68.49$62.65$68.050
May 22, 2023 – May 26, 2023$67.97$69.57$66.51$69.330
May 29, 2023 – Jun 2, 2023$69.70$70.37$65.57$69.990
Jun 5, 2023 – Jun 9, 2023$69.08$74.02$67.86$72.660
Jun 12, 2023 – Jun 16, 2023$71.98$73.83$70.37$70.910
Jun 19, 2023 – Jun 23, 2023$71.20$72.08$69.65$71.430
Jun 26, 2023 – Jun 30, 2023$71.60$75.59$71.43$74.990
Jul 3, 2023 – Jul 7, 2023$74.59$76.64$71.43$73.510
Jul 10, 2023 – Jul 14, 2023$73.53$76.63$73.35$75.940
Jul 17, 2023 – Jul 21, 2023$75.41$90.96$75.22$85.210
Jul 24, 2023 – Jul 28, 2023$84.60$90.47$84.45$90.360
Jul 31, 2023 – Aug 4, 2023$90.36$93.77$87.91$92.720
Aug 7, 2023 – Aug 11, 2023$92.99$94.37$90.47$91.100
Aug 14, 2023 – Aug 18, 2023$90.53$92.41$85.25$85.550
Aug 21, 2023 – Aug 25, 2023$85.57$86.32$82.62$84.230
Aug 28, 2023 – Sep 1, 2023$84.68$87.21$83.59$86.200
Sep 4, 2023 – Sep 8, 2023$84.70$84.70$81.12$82.290
Sep 11, 2023 – Sep 15, 2023$82.68$84.96$81.97$83.600
Sep 18, 2023 – Sep 22, 2023$84.00$85.70$82.99$84.700
Sep 25, 2023 – Sep 29, 2023$84.39$88.04$84.27$85.880
Oct 2, 2023 – Oct 6, 2023$85.68$88.11$83.59$86.400
Oct 9, 2023 – Oct 13, 2023$86.18$88.83$85.12$85.660
Oct 16, 2023 – Oct 20, 2023$86.37$89.41$83.68$84.270
Oct 23, 2023 – Oct 27, 2023$83.96$92.96$82.57$86.270
Oct 30, 2023 – Nov 3, 2023$87.11$88.26$80.04$85.820
Nov 6, 2023 – Nov 10, 2023$85.40$88.93$85.22$88.320
Nov 13, 2023 – Nov 17, 2023$88.51$93.40$88.01$92.390
Nov 20, 2023 – Nov 24, 2023$92.34$94.93$92.34$93.390
Nov 27, 2023 – Dec 1, 2023$93.47$95.32$91.08$95.280
Dec 4, 2023 – Dec 8, 2023$94.51$96.89$92.62$96.140
Dec 11, 2023 – Dec 15, 2023$95.56$101.47$91.89$98.750
Dec 18, 2023 – Dec 22, 2023$99.74$111.28$99.63$108.660
Dec 25, 2023 – Dec 29, 2023$108.50$108.50$106.07$106.480
Jan 1, 2024 – Jan 5, 2024$106.19$114.52$106.18$111.550
Jan 8, 2024 – Jan 12, 2024$110.70$111.01$106.66$110.000
Jan 15, 2024 – Jan 19, 2024$109.96$116.26$109.03$116.190
Jan 22, 2024 – Jan 26, 2024$116.47$118.96$110.03$111.140
Jan 29, 2024 – Feb 2, 2024$111.48$112.62$106.50$109.920
Feb 5, 2024 – Feb 9, 2024$109.08$116.86$108.77$116.490
Feb 12, 2024 – Feb 16, 2024$116.54$119.81$113.91$114.000
Feb 19, 2024 – Feb 23, 2024$113.05$114.89$103.06$113.370
Feb 26, 2024 – Mar 1, 2024$112.88$112.95$105.02$107.380
Mar 4, 2024 – Mar 8, 2024$106.76$108.49$102.30$103.270
Mar 11, 2024 – Mar 15, 2024$103.15$107.51$101.93$102.570
Mar 18, 2024 – Mar 22, 2024$102.60$105.97$99.03$105.250
Mar 25, 2024 – Mar 28, 2024$106.08$110.92$105.56$109.500
Apr 1, 2024 – Apr 5, 2024$109.48$109.88$102.54$108.550
Apr 8, 2024 – Apr 12, 2024$109.17$111.74$104.24$107.970
Apr 15, 2024 – Apr 19, 2024$108.52$109.58$101.82$103.480
Apr 22, 2024 – Apr 26, 2024$103.97$107.82$103.26$106.130
Apr 29, 2024 – May 3, 2024$106.69$110.95$97.91$110.440
May 6, 2024 – May 10, 2024$110.09$113.49$107.77$113.470
May 13, 2024 – May 17, 2024$114.25$114.62$111.69$113.610
May 20, 2024 – May 24, 2024$113.37$118.30$111.41$117.880
May 27, 2024 – May 31, 2024$119.07$126.48$117.53$125.250
Jun 3, 2024 – Jun 7, 2024$126.10$126.10$118.00$119.090
Jun 10, 2024 – Jun 14, 2024$117.47$121.49$115.09$116.210
Jun 17, 2024 – Jun 21, 2024$116.02$124.31$115.72$123.250
Jun 24, 2024 – Jun 28, 2024$124.42$130.46$123.90$127.960
Jul 1, 2024 – Jul 5, 2024$127.96$128.45$124.66$125.270
Jul 8, 2024 – Jul 12, 2024$125.50$125.50$118.96$122.030
Jul 15, 2024 – Jul 19, 2024$123.08$130.81$122.34$124.600
Jul 22, 2024 – Jul 26, 2024$125.22$127.71$124.13$127.360
Jul 29, 2024 – Aug 2, 2024$128.15$133.52$125.01$128.770
Aug 5, 2024 – Aug 9, 2024$121.99$128.48$120.70$126.540
Aug 12, 2024 – Aug 16, 2024$127.08$129.63$125.76$128.620
Aug 19, 2024 – Aug 23, 2024$128.74$134.48$127.99$132.960
Aug 26, 2024 – Aug 30, 2024$134.22$135.99$131.32$135.470
Sep 2, 2024 – Sep 6, 2024$133.90$134.36$122.61$123.050
Sep 9, 2024 – Sep 13, 2024$123.33$130.14$120.77$129.910
Sep 16, 2024 – Sep 20, 2024$130.35$138.02$126.12$131.960
Sep 23, 2024 – Sep 27, 2024$131.63$141.93$131.63$139.020
Sep 30, 2024 – Oct 4, 2024$139.30$141.96$130.35$134.560
Oct 7, 2024 – Oct 11, 2024$133.45$134.67$130.10$134.240
Oct 14, 2024 – Oct 18, 2024$133.62$135.54$130.78$133.480
Oct 21, 2024 – Oct 25, 2024$134.28$134.28$128.17$130.580
Oct 28, 2024 – Nov 1, 2024$130.62$152.78$129.61$150.370
Nov 4, 2024 – Nov 8, 2024$150.96$164.84$150.73$162.580
Nov 11, 2024 – Nov 15, 2024$163.11$166.00$157.32$157.680
Nov 18, 2024 – Nov 22, 2024$154.81$156.26$147.55$151.110
Nov 25, 2024 – Nov 29, 2024$153.23$155.24$149.64$150.350
Dec 2, 2024 – Dec 6, 2024$151.62$154.05$146.83$148.350
Dec 9, 2024 – Dec 13, 2024$148.98$149.26$140.42$143.520
Dec 16, 2024 – Dec 20, 2024$142.88$143.39$133.14$134.360
Dec 23, 2024 – Dec 27, 2024$133.59$136.92$132.28$134.020
Dec 30, 2024 – Jan 3, 2025$133.52$137.97$131.66$137.520
Jan 6, 2025 – Jan 10, 2025$137.69$140.82$131.86$134.070
Jan 13, 2025 – Jan 17, 2025$132.62$142.04$132.62$135.080
Jan 20, 2025 – Jan 24, 2025$135.59$137.07$132.89$133.800
Jan 27, 2025 – Jan 31, 2025$133.77$140.46$133.77$139.230
Feb 3, 2025 – Feb 7, 2025$136.54$136.54$132.08$134.020
Feb 10, 2025 – Feb 14, 2025$134.81$144.52$134.32$143.980
Feb 17, 2025 – Feb 21, 2025$144.16$148.18$137.16$140.620
Feb 24, 2025 – Feb 28, 2025$140.69$151.76$137.63$141.770
Mar 3, 2025 – Mar 7, 2025$141.23$142.68$130.06$131.300
Mar 10, 2025 – Mar 14, 2025$130.04$131.43$126.09$128.020
Mar 17, 2025 – Mar 21, 2025$126.19$128.34$123.09$127.160
Mar 24, 2025 – Mar 28, 2025$128.96$131.81$124.71$125.030
Mar 31, 2025 – Apr 4, 2025$123.78$130.63$105.58$110.370
Apr 7, 2025 – Apr 11, 2025$106.28$113.82$97.26$100.770
Apr 14, 2025 – Apr 17, 2025$103.32$103.32$95.18$96.750
Apr 21, 2025 – Apr 25, 2025$95.96$102.67$91.42$100.740
Apr 28, 2025 – May 2, 2025$101.26$113.25$101.26$111.330
May 5, 2025 – May 9, 2025$109.78$110.53$90.28$95.020
May 12, 2025 – May 16, 2025$108.89$119.50$107.83$113.550
May 19, 2025 – May 23, 2025$113.29$117.24$105.58$107.840
May 26, 2025 – May 30, 2025$109.52$112.52$108.81$111.450
Jun 2, 2025 – Jun 6, 2025$110.70$113.38$108.62$111.680
Jun 9, 2025 – Jun 13, 2025$112.58$115.55$110.84$111.070
Jun 16, 2025 – Jun 20, 2025$112.55$112.55$107.05$108.500
Jun 23, 2025 – Jun 27, 2025$108.41$111.14$106.26$110.590
Jun 30, 2025 – Jul 3, 2025$110.97$115.10$108.27$111.750
Jul 7, 2025 – Jul 11, 2025$110.92$115.17$108.83$114.860
Jul 14, 2025 – Jul 18, 2025$114.28$114.28$102.12$103.130
Jul 21, 2025 – Jul 25, 2025$103.80$108.50$102.77$108.050
Jul 28, 2025 – Aug 1, 2025$108.52$113.07$104.21$106.760
Aug 4, 2025 – Aug 8, 2025$106.57$112.94$106.30$106.440
Aug 11, 2025 – Aug 15, 2025$106.12$109.07$102.27$104.000
Aug 18, 2025 – Aug 22, 2025$103.62$107.28$99.57$105.320
Aug 25, 2025 – Aug 29, 2025$105.01$106.51$102.24$103.080
Sep 1, 2025 – Sep 5, 2025$101.05$105.02$99.35$104.580
Sep 8, 2025 – Sep 12, 2025$104.85$105.47$100.59$102.380
Sep 15, 2025 – Sep 19, 2025$103.50$108.68$102.48$102.800
Sep 22, 2025 – Sep 26, 2025$102.72$104.94$101.06$101.830
Sep 29, 2025 – Oct 3, 2025$102.10$102.10$96.22$99.460
Oct 6, 2025 – Oct 10, 2025$100.14$100.14$86.16$87.230
Oct 13, 2025 – Oct 17, 2025$88.63$95.07$87.68$93.610
Oct 20, 2025 – Oct 24, 2025$93.74$94.71$91.78$92.350
Oct 27, 2025 – Oct 31, 2025$93.35$100.44$93.33$100.010
Nov 3, 2025 – Nov 7, 2025$99.59$113.75$96.72$110.190
Nov 10, 2025 – Nov 14, 2025$111.03$111.57$104.16$106.200
Nov 17, 2025 – Nov 21, 2025$106.10$107.09$101.37$104.580
Nov 24, 2025 – Nov 28, 2025$104.43$110.52$103.67$108.330
Dec 1, 2025 – Dec 5, 2025$107.81$115.80$107.81$115.690
Dec 8, 2025 – Dec 12, 2025$116.67$122.75$114.10$118.670
Dec 15, 2025 – Dec 19, 2025$119.56$128.70$119.26$123.930
Dec 22, 2025 – Dec 26, 2025$123.71$125.11$121.40$124.280
Dec 29, 2025 – Jan 2, 2026$124.46$124.80$121.61$122.970
Jan 5, 2026 – Jan 9, 2026$122.87$132.41$122.87$131.210
Jan 12, 2026 – Jan 16, 2026$129.94$146.55$128.59$145.380
Jan 19, 2026 – Jan 23, 2026$143.93$161.25$143.20$157.980
Jan 26, 2026 – Jan 30, 2026$158.04$160.97$155.96$159.340
Feb 2, 2026 – Feb 6, 2026$159.20$168.18$157.63$162.320
Feb 9, 2026 – Feb 13, 2026$161.53$164.87$153.24$161.560
Feb 16, 2026 – Feb 20, 2026$162.68$168.32$161.64$167.110
Feb 23, 2026 – Feb 27, 2026$166.36$176.83$160.69$165.500
Mar 2, 2026 – Mar 6, 2026$164.59$171.06$151.12$152.410
Mar 9, 2026 – Mar 13, 2026$148.11$158.59$143.09$149.170
Mar 16, 2026 – Mar 20, 2026$151.28$159.80$149.45$154.480
Mar 23, 2026 – Mar 27, 2026$158.61$165.08$157.14$157.430
Mar 30, 2026 – Apr 2, 2026$158.45$167.93$156.00$165.760
Apr 6, 2026 – Apr 10, 2026$164.69$176.25$161.60$170.620
Apr 13, 2026 – Apr 17, 2026$169.74$179.53$168.11$175.880
Apr 20, 2026 – Apr 24, 2026$175.12$179.02$166.71$171.660
Apr 27, 2026 – May 1, 2026$175.25$180.19$170.09$172.890
May 4, 2026 – May 8, 2026$171.59$189.27$160.96$182.380
May 11, 2026 – May 15, 2026$182.76$184.59$175.18$179.550
May 18, 2026 – May 22, 2026$180.05$189.65$176.72$181.500
May 25, 2026 – May 29, 2026$181.90$186.66$178.87$180.960
Jun 1, 2026 – Jun 5, 2026$179.54$192.17$179.25$186.970
Jun 8, 2026 – Jun 12, 2026$187.59$202.71$185.70$201.570
Jun 15, 2026 – Jun 18, 2026$201.70$201.73$189.36$190.890
Jun 22, 2026 – Jun 26, 2026$193.56$198.63$193.30$194.130
Jun 29, 2026 – Jul 2, 2026$193.32$207.49$189.13$203.150
Jul 6, 2026 – Jul 10, 2026$203.94$206.54$196.30$204.390
Jul 13, 2026 – Jul 17, 2026$206.41$230.32$201.66$221.770
Jul 20, 2026 – Jul 24, 2026$221.78$223.58$193.15$210.180
Jul 27, 2026 – Jul 31, 2026$209.28$210.60$197.78$202.220
Aug 3, 2026 – Aug 7, 2026$203.66$227.58$200.41$206.770
Aug 10, 2026 – Aug 14, 2026$206.50$220.07$202.63$217.300
Aug 17, 2026 – Aug 21, 2026$217.33$224.05$215.71$222.800
Aug 24, 2026 – Aug 28, 2026$224.36$226.21$220.03$224.310
Aug 31, 2026 – Sep 4, 2026$225.00$227.12$217.65$225.590

Valuation

MetricValueUpside
IC Value$59.67-74%
P/E10.33
P/B1.67
P/S1.37
EV/EBITDA5.89
PEG
P/TBV2.01

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for MATX, USD per share
YearPriceAIICGraham-DoddGraham Formula
2011$17.08$7.82
2012$19.78$9.29
2013$19.71$24.28
2014$33.64$28.19
2015$31.50$33.62
2016$27.48$8.29
2017$26.14$9.94
2018$31.33$20.94
2019$29.48$9.06
2020$71.71$50.51
2021$102.33$303.73
2022$59.50$711.30
2023$103.28$135.75
2024$131.30$133.70
2025$149.17$109.85

Historic valuation ratios

Pick a category, then toggle metrics to compare.

USD millions

Line items

    USD millions

    Line items

      USD millions

      Line items

        About Matson, Inc.

        Matson, Inc. specializes in providing integrated ocean transportation and logistics solutions. Its Ocean Transportation segment offers crucial ocean freight services connecting the domestic non-contiguous economies of Hawaii, Alaska, and Guam, alongside other island nations within Micronesia. Their diverse cargo includes everything from refrigerated foodstuffs, packaged consumer goods, building materials, and automobiles to livestock, seafood, general sustenance, and a wide array of retail and e-commerce merchandise. Additionally, the company operates an expedited express service facilitating trade between China and Long Beach, California, extending its reach to various South Pacific islands and Okinawa, Japan. Beyond direct shipping, this segment manages comprehensive terminal operations, including container stevedoring, refrigerated cargo handling, inland transport, and container equipment maintenance across key locations in Hawaii (Oahu, Hawaii, Maui, and Kauai) and Alaska (Anchorage, Kodiak, and Dutch Harbor). They also offer vessel management and container transshipment services. Matson's Logistics division delivers a broad spectrum of multimodal transportation brokerage services. These encompass domestic and international rail intermodal, various highway trucking options (long-haul, regional, specialized, flat-bed, less-than-truckload, and expedited freight), less-than-container load consolidation, freight forwarding, warehousing, distribution, and comprehensive supply chain management, including non-vessel operating common carrier freight forwarding. Key clients include the U.S. military, freight forwarders, major retailers, consumer goods companies, and automobile manufacturers. Established in Honolulu, Hawaii, in 1882, the company was formerly known as Alexander & Baldwin Holdings, Inc. before adopting its current name, Matson, Inc., in June 2012.

        CEO
        Matthew J. Cox
        Employees
        4.17K
        Beta
        1.28

        Peer comparison

        Same-industry comparables, ranked by market cap.

        Scroll horizontally for additional metrics. Ticker column stays fixed.

        Peer comparison for MATX: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
        Basic InfoIC ValuationCore ValuationProfitabilityLeverage & LiquidityGrowthCash FlowDividendsEnterprise ValueRisk
        TickerCompany NamePriceMarket CapValueUpsideP/EP/BP/SEV/EBITDAPEGP/TBVGross MarginOperating MarginNet MarginROEROICROADebt/EquityInterest CoverageCurrent RatioQuick RatioNet Debt/EBITDAEPS GrowthSales GrowthFCF GrowthFCF YieldOp Cash Flow RatioCash ROICDividend YieldDividend PayoutShareholder YieldEV/EBITEV/FCFEV/SalesAltman Z-Score
        MATXMatson, Inc.$206.776.22B$109.85-47%10.331.671.375.892.0122.77%13.97%13.30%16.44%12.02%9.51%0.2627.490.890.760.67-0.43%-2.26%-66.42%3.35%1.044.74%0.98%10.10%7.58%11.0833.701.553.11
        AZZAZZ Inc.$151.964.57B$240.08+58%13.913.302.688.752.8620.7723.94%16.04%19.23%26.63%10.52%14.29%0.404.761.701.180.95486.59%4.58%231.78%10.07%2.2623.42%0.52%7.30%8.68%18.7111.143.004.81
        BWLPBW LPG Limited$20.853.17B$19.24-8%7.991.090.544.311.0914.43%8.33%6.76%13.72%11.13%7.70%0.545.421.501.171.18-34.14%9.55%142.52%17.87%1.2813.54%10.32%82.50%19.90%8.897.660.742.81
        CMBTCmb.Tech N.V.$15.914.62B$7.50-53%15.470.991.558.741.0628.94%22.20%9.65%8.76%5.83%2.72%2.120.980.520.445.92-83.56%77.20%-0.65%-24.28%0.42-10.63%0.81%12.50%0.81%21.64-12.744.810.66
        HAFNHafnia Limited$7.273.63B$18.44+154%9.141.371.366.681.3718.02%14.30%14.89%15.25%10.47%9.32%0.495.621.531.301.53-54.00%-18.12%-58.04%12.88%1.0212.92%6.40%58.50%7.29%12.3310.061.762.60
        KAIKadant Inc.$337.123.98B$175.23-48%34.983.643.3918.1548.3245.21%14.95%9.69%0.3810.102.141.261.204.33%0.750.44%15.50%0.44%24.2824.753.634.84
        KFYKorn Ferry$83.484.25B$80.29-4%13.621.891.276.29101.033.8225.61%12.75%9.44%14.28%19.21%6.91%0.30-18.741.941.82-0.9913.48%6.43%7.43%8.69%0.4222.99%2.80%38.20%7.65%8.519.831.092.98
        PLUGPlug Power Inc.$2.102.93B$11.87+465%-1.532.553.51-1.852.63-34.09%-95.73%-229.83%-120.31%-33.75%-52.65%1.02-10.432.311.30-0.28-42.45%12.90%-37.77%-26.56%-0.88-32.85%0.00%0.00%17.31%-4.32-4.434.13-3.72
        SBSafe Bulkers, Inc.$7.64777.96M$16.82+120%15.720.732.207.510.7335.93%25.10%13.99%4.64%5.63%2.75%0.652.052.902.222.93-63.86%-10.37%-521.18%9.95%1.484.91%4.72%74.20%17.35%14.3516.473.601.11

        Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($59.67 ÷ $225.59) − 1 = -73.55% (IC, example).