Kontoor Brands Inc (KTB) Exchange: NYSE

Data as of July 12, 2024

$65.29 ($0.04) 0.06%

Kontoor Brands Inc - Daily Information
Click for more stock information on Kontoor Brands Inc.
Daily Information Data
Date July 12, 2024
Open $66.00
Previous Close $65.29
High $66.00
Low $65.12
Adjusted Open $66.00
Previous Adjusted Close $65.29
Adjusted High $66.00
Adjusted Low $65.12

About Kontoor Brands Inc (KTB)

Kontoor Brands Inc (KTB) is a global lifestyle apparel company with a portfolio of some of the world's most iconic casual apparel brands, including Wrangler and Lee. Kontoor Brands designs, manufactures, sources, markets, and sells branded denim and other apparel primarily in the Americas, Europe, Asia and Africa. The company was founded in 2018 as a spin off of VF Corporation and it became a publicly traded company in May of 2019. Kontoor Brands has continued to grow since its inception, expanding its sales and marketing efforts, increasing the number of store locations, and investing in digital capabilities to better engage with consumers.

Historical Stock Data for Kontoor Brands Inc (KTB)

Date Open High Low Close Adj.Close Volume
2024-07-12 $66.00 $66.00 $65.12 $65.29 $65.29 338,575
2024-07-11 $64.47 $65.95 $64.03 $65.25 $65.25 506,061
2024-07-10 $64.32 $64.53 $62.89 $63.18 $63.18 458,128
2024-07-09 $65.45 $65.56 $63.67 $64.00 $64.00 478,369
2024-07-08 $65.50 $66.15 $65.25 $65.64 $65.64 426,883
2024-07-05 $64.80 $65.07 $64.36 $64.82 $64.82 277,159
2024-07-03 $64.79 $65.49 $64.37 $64.98 $64.98 159,757
2024-07-02 $65.10 $65.11 $64.49 $64.83 $64.83 348,854
2024-07-01 $66.30 $66.30 $64.62 $64.87 $64.87 371,976
2024-06-28 $65.91 $66.65 $65.47 $66.15 $66.15 690,895
2024-06-27 $64.59 $65.93 $62.83 $65.78 $65.78 510,270
2024-06-26 $67.23 $67.70 $66.36 $66.77 $66.77 431,287
2024-06-25 $68.00 $68.76 $67.16 $67.68 $67.68 388,832
2024-06-24 $67.71 $68.51 $67.07 $67.94 $67.94 477,839
2024-06-21 $66.53 $67.54 $66.49 $67.54 $67.54 1,121,162
2024-06-20 $67.92 $68.86 $66.36 $66.62 $66.62 423,334
2024-06-18 $68.37 $68.63 $67.90 $68.22 $68.22 390,220
2024-06-17 $67.60 $68.40 $67.19 $68.36 $68.36 707,586
2024-06-14 $68.79 $69.42 $67.26 $67.71 $67.71 507,970
2024-06-13 $69.67 $69.89 $68.44 $69.11 $69.11 659,097
2024-06-12 $72.22 $72.22 $69.99 $70.03 $70.03 641,092
2024-06-11 $72.09 $72.11 $70.57 $70.66 $70.66 500,627
2024-06-10 $72.00 $72.90 $71.59 $72.27 $72.27 354,257
2024-06-07 $73.72 $74.35 $73.19 $73.45 $72.95 361,606
2024-06-06 $74.19 $74.36 $73.59 $74.26 $73.75 262,541
2024-06-05 $73.15 $74.90 $73.15 $74.02 $73.51 366,324
2024-06-04 $72.75 $74.33 $72.67 $73.15 $72.65 379,924
2024-06-03 $73.79 $74.08 $73.10 $73.49 $72.99 584,229
2024-05-31 $72.22 $73.79 $72.10 $73.34 $72.84 538,639
2024-05-30 $71.72 $72.59 $71.64 $72.37 $71.87 370,305
2024-05-29 $70.77 $71.64 $70.69 $71.23 $70.74 308,009
2024-05-28 $72.85 $73.07 $71.13 $71.48 $70.99 481,079
2024-05-24 $72.66 $73.09 $71.78 $72.55 $72.05 359,524
2024-05-23 $71.21 $72.31 $71.02 $71.92 $71.43 364,575
2024-05-22 $72.75 $72.95 $70.71 $71.49 $71.00 518,750
2024-05-21 $71.09 $73.43 $70.96 $73.17 $72.67 694,942
2024-05-20 $70.05 $71.37 $70.05 $71.22 $70.73 307,874
2024-05-17 $68.91 $70.30 $68.81 $70.17 $69.69 431,952
2024-05-16 $67.91 $69.37 $67.86 $69.00 $68.53 453,965
2024-05-15 $69.53 $69.64 $67.66 $67.96 $67.49 398,932
2024-05-14 $69.27 $69.63 $68.84 $69.23 $68.75 240,687
2024-05-13 $69.00 $69.98 $68.46 $68.64 $68.17 276,570
2024-05-10 $68.75 $68.95 $67.93 $68.19 $67.72 265,067
2024-05-09 $67.21 $68.80 $66.88 $68.78 $68.31 258,667
2024-05-08 $67.33 $67.69 $66.69 $67.21 $66.75 375,851
2024-05-07 $66.30 $68.12 $66.30 $67.73 $67.26 509,015
2024-05-06 $66.10 $66.50 $65.35 $65.78 $65.33 977,644
2024-05-03 $68.30 $68.48 $65.46 $65.65 $65.20 1,008,759
2024-05-02 $65.00 $69.69 $65.00 $67.37 $66.91 2,144,172
2024-05-01 $62.06 $63.14 $61.06 $62.14 $61.71 775,259
2024-04-30 $63.16 $63.46 $61.95 $62.06 $61.63 457,842
2024-04-29 $62.45 $63.94 $61.87 $63.82 $63.38 638,817
2024-04-26 $62.32 $63.54 $62.10 $62.20 $61.77 700,170
2024-04-25 $61.72 $62.10 $60.64 $61.80 $61.38 626,591
2024-04-24 $60.37 $62.46 $59.97 $61.86 $61.43 659,294
2024-04-23 $57.37 $60.28 $57.35 $60.23 $59.82 558,016
2024-04-22 $56.65 $57.85 $56.57 $57.38 $56.99 394,848
2024-04-19 $55.16 $56.56 $55.16 $56.45 $56.06 492,298
2024-04-18 $55.09 $55.52 $54.54 $55.39 $55.01 483,623
2024-04-17 $55.10 $57.16 $54.70 $54.84 $54.46 449,025
2024-04-16 $53.72 $54.60 $53.36 $54.56 $54.19 330,065
2024-04-15 $54.47 $54.90 $53.73 $54.00 $53.63 364,985
2024-04-12 $53.75 $54.05 $52.95 $53.96 $53.96 531,913
2024-04-11 $54.34 $54.49 $53.92 $54.23 $54.23 470,731
2024-04-10 $54.90 $54.97 $53.68 $53.95 $53.95 438,532
2024-04-09 $56.47 $56.47 $55.47 $56.05 $56.05 283,812
2024-04-08 $56.89 $57.00 $56.18 $56.21 $56.21 323,465
2024-04-05 $56.92 $57.16 $56.04 $56.38 $56.38 563,823
2024-04-04 $59.24 $60.17 $56.93 $56.99 $56.99 465,696
2024-04-03 $56.98 $57.88 $56.80 $57.45 $57.45 423,390
2024-04-02 $59.00 $59.33 $56.42 $57.24 $57.24 478,758
2024-04-01 $60.23 $60.75 $59.79 $60.35 $60.35 443,502
2024-03-28 $59.30 $60.50 $59.30 $60.25 $60.25 601,852
2024-03-27 $58.64 $59.38 $58.51 $59.36 $59.36 522,438
2024-03-26 $58.68 $58.86 $57.97 $58.03 $58.03 544,973
2024-03-25 $57.34 $58.66 $57.34 $58.26 $58.26 438,742
2024-03-22 $59.14 $59.18 $57.28 $57.34 $57.34 525,117
2024-03-21 $59.08 $59.56 $58.31 $59.39 $59.39 537,289
2024-03-20 $58.50 $58.76 $57.94 $58.61 $58.61 463,147
2024-03-19 $57.48 $58.66 $57.41 $58.33 $58.33 465,997
2024-03-18 $58.59 $59.11 $57.53 $57.60 $57.60 589,246
2024-03-15 $58.98 $59.78 $58.57 $59.01 $59.01 5,764,540
2024-03-14 $60.57 $60.99 $59.14 $59.40 $59.40 646,666
2024-03-13 $60.08 $61.11 $60.08 $60.76 $60.76 656,163
2024-03-12 $60.45 $60.87 $60.21 $60.35 $60.35 561,564
2024-03-11 $61.18 $61.71 $60.33 $60.58 $60.58 568,215
2024-03-08 $61.50 $62.08 $60.93 $61.38 $61.38 540,574
2024-03-07 $60.97 $61.74 $60.28 $61.35 $61.35 604,305
2024-03-06 $61.00 $61.55 $59.97 $60.96 $60.47 547,512
2024-03-05 $57.88 $61.29 $57.88 $60.67 $60.18 843,999
2024-03-04 $58.93 $59.34 $57.46 $58.48 $58.01 702,969
2024-03-01 $59.58 $60.05 $58.50 $59.08 $58.60 797,497
2024-02-29 $57.16 $59.30 $56.72 $59.11 $58.63 1,137,590
2024-02-28 $55.45 $58.63 $54.08 $57.77 $57.30 1,787,158
2024-02-27 $63.47 $63.93 $63.14 $63.45 $62.94 697,804
2024-02-26 $63.23 $63.56 $62.63 $62.85 $62.34 474,071
2024-02-23 $64.00 $64.49 $63.20 $63.45 $62.94 651,169
2024-02-22 $62.86 $64.00 $62.72 $63.55 $63.04 466,852
2024-02-21 $62.45 $63.05 $62.27 $62.52 $62.01 343,591
2024-02-20 $62.53 $62.95 $62.37 $62.71 $62.20 265,946
2024-02-16 $62.29 $63.72 $61.60 $63.03 $62.52 424,567
2024-02-15 $62.21 $62.89 $61.58 $62.81 $62.30 375,138
2024-02-14 $62.14 $62.34 $60.85 $61.88 $61.38 465,552
2024-02-13 $60.70 $61.63 $59.89 $61.28 $60.78 432,703
2024-02-12 $62.24 $64.00 $62.24 $62.79 $62.28 532,068
2024-02-09 $61.50 $62.43 $61.15 $62.13 $62.13 388,839
2024-02-08 $59.78 $62.54 $59.78 $61.82 $61.82 554,314
2024-02-07 $59.63 $59.83 $58.88 $59.34 $59.34 324,935
2024-02-06 $58.58 $59.92 $58.58 $59.81 $59.81 372,822
2024-02-05 $57.49 $58.65 $57.07 $58.30 $58.30 380,565
2024-02-02 $58.98 $58.98 $57.69 $58.34 $58.34 624,621
2024-02-01 $58.90 $60.25 $58.25 $59.97 $59.97 399,251
2024-01-31 $60.14 $60.83 $58.60 $58.62 $58.62 370,399
2024-01-30 $60.98 $61.53 $60.24 $60.31 $60.31 406,641
2024-01-29 $60.50 $61.66 $60.07 $61.48 $61.48 416,619
2024-01-26 $59.42 $60.81 $59.27 $60.51 $60.51 305,091
2024-01-25 $59.56 $60.48 $59.56 $60.18 $60.18 362,361
2024-01-24 $60.26 $60.29 $58.80 $58.95 $58.95 347,991
2024-01-23 $60.45 $60.96 $59.34 $59.70 $59.70 296,715
2024-01-22 $58.85 $59.71 $58.74 $59.58 $59.58 415,411
2024-01-19 $58.27 $58.70 $57.41 $58.60 $58.60 245,554
2024-01-18 $57.63 $58.02 $56.75 $58.00 $58.00 243,825
2024-01-17 $56.68 $57.48 $56.39 $57.36 $57.36 263,386
2024-01-16 $56.76 $57.02 $56.14 $57.00 $57.00 298,041
2024-01-12 $58.70 $58.70 $56.85 $57.53 $57.53 225,422
2024-01-11 $58.99 $59.25 $57.58 $58.12 $58.12 377,725
2024-01-10 $59.02 $59.35 $58.59 $59.27 $59.27 205,788
2024-01-09 $58.25 $59.19 $58.25 $59.09 $59.09 332,372
2024-01-08 $57.54 $59.46 $57.54 $58.95 $58.95 428,627
2024-01-05 $57.66 $58.38 $57.02 $57.20 $57.20 449,437
2024-01-04 $59.01 $59.43 $57.15 $57.54 $57.54 532,189
2024-01-03 $61.05 $61.12 $58.06 $58.07 $58.07 557,133
2024-01-02 $62.00 $62.67 $61.02 $61.69 $61.69 412,184
2023-12-29 $63.26 $63.63 $62.41 $62.42 $62.42 440,886
2023-12-28 $63.13 $63.45 $62.70 $63.22 $63.22 393,712
2023-12-27 $63.55 $63.81 $62.95 $63.40 $63.40 417,022
2023-12-26 $63.16 $63.96 $62.46 $63.58 $63.58 329,655
2023-12-22 $61.42 $62.85 $60.34 $62.60 $62.60 569,306
2023-12-21 $60.58 $62.23 $60.30 $61.87 $61.87 456,605
2023-12-20 $59.99 $60.74 $59.64 $59.92 $59.92 588,983
2023-12-19 $59.67 $60.86 $59.59 $60.57 $60.57 575,454
2023-12-18 $58.68 $59.37 $58.13 $59.35 $59.35 277,876
2023-12-15 $59.13 $59.34 $58.04 $58.77 $58.77 1,767,223
2023-12-14 $58.13 $59.62 $57.95 $58.95 $58.95 673,514
2023-12-13 $56.23 $56.96 $55.45 $56.75 $56.75 520,847
2023-12-12 $56.04 $56.75 $55.62 $56.52 $56.52 563,035
2023-12-11 $55.00 $56.58 $55.00 $56.10 $56.10 551,732
2023-12-08 $54.38 $54.78 $53.66 $54.18 $54.18 350,889
2023-12-07 $53.15 $54.54 $53.15 $54.29 $54.29 419,704
2023-12-06 $54.28 $54.51 $53.45 $54.15 $53.66 462,583
2023-12-05 $55.38 $55.38 $54.23 $54.35 $53.85 395,583
2023-12-04 $53.63 $56.04 $53.63 $55.51 $55.00 505,696
2023-12-01 $55.06 $55.18 $53.35 $54.21 $53.72 1,046,354
2023-11-30 $54.67 $55.13 $54.27 $54.97 $54.47 443,071
2023-11-29 $53.81 $54.54 $53.69 $54.54 $54.04 425,210
2023-11-28 $53.78 $54.06 $53.16 $53.34 $52.85 341,326
2023-11-27 $52.88 $54.02 $52.82 $53.90 $53.41 444,073
2023-11-24 $53.35 $53.57 $52.95 $53.25 $52.76 158,602
2023-11-22 $53.26 $53.75 $53.00 $53.33 $52.84 355,262
2023-11-21 $52.49 $53.58 $52.07 $53.38 $52.89 517,317
2023-11-20 $52.26 $53.07 $51.76 $52.85 $52.37 291,836
2023-11-17 $52.35 $52.81 $51.97 $52.32 $51.84 322,987
2023-11-16 $51.46 $52.16 $51.46 $51.78 $51.31 372,233
2023-11-15 $51.34 $53.66 $51.12 $52.34 $51.86 689,326
2023-11-14 $49.87 $51.27 $49.52 $50.83 $50.37 549,184
2023-11-13 $48.63 $48.82 $47.33 $47.92 $47.48 435,808
2023-11-10 $48.63 $49.25 $47.94 $48.89 $48.44 409,299
2023-11-09 $50.26 $50.26 $48.55 $48.62 $48.18 363,433
2023-11-08 $50.00 $50.32 $49.46 $49.61 $49.16 257,297
2023-11-07 $49.31 $49.90 $48.75 $49.88 $49.42 339,056
2023-11-06 $49.40 $51.33 $49.24 $49.58 $49.13 633,167
2023-11-03 $48.00 $48.96 $47.56 $48.32 $47.88 620,149
2023-11-02 $41.03 $48.10 $39.90 $47.64 $47.21 1,536,345
2023-11-01 $46.30 $46.30 $44.75 $45.46 $45.05 574,487
2023-10-31 $46.63 $46.92 $46.00 $46.45 $46.03 527,608
2023-10-30 $47.05 $47.52 $46.51 $46.95 $46.52 419,965
2023-10-27 $48.00 $48.28 $46.45 $46.66 $46.66 327,976
2023-10-26 $47.43 $47.62 $46.81 $47.20 $47.20 316,339
2023-10-25 $47.38 $47.93 $46.87 $47.52 $47.52 319,173
2023-10-24 $47.20 $47.63 $46.65 $47.50 $47.50 466,539
2023-10-23 $46.75 $47.29 $46.65 $46.72 $46.72 289,520
2023-10-20 $47.01 $48.09 $47.01 $47.10 $47.10 524,984
2023-10-19 $47.52 $48.66 $46.39 $46.62 $46.62 553,375
2023-10-18 $45.67 $46.88 $45.32 $45.89 $45.89 343,693
2023-10-17 $44.27 $46.56 $43.75 $46.00 $46.00 498,909
2023-10-16 $43.51 $44.58 $43.31 $44.33 $44.33 266,011
2023-10-13 $43.34 $43.68 $42.93 $43.04 $43.04 233,449
2023-10-12 $44.40 $44.40 $42.69 $43.35 $43.35 310,046
2023-10-11 $44.30 $44.55 $43.81 $44.40 $44.40 364,130
2023-10-10 $43.89 $44.79 $43.89 $44.34 $44.34 358,328
2023-10-09 $42.80 $43.93 $42.71 $43.78 $43.78 249,905
2023-10-06 $41.95 $43.55 $41.68 $43.19 $43.19 342,696
2023-10-05 $43.46 $43.74 $42.70 $42.80 $42.80 295,646
2023-10-04 $43.04 $43.68 $42.32 $43.53 $43.53 294,265
2023-10-03 $43.55 $43.79 $42.31 $42.86 $42.86 351,904
2023-10-02 $43.74 $44.20 $43.38 $43.70 $43.70 371,344
2023-09-29 $44.39 $45.00 $43.90 $43.91 $43.91 594,030
2023-09-28 $42.67 $44.42 $42.24 $43.87 $43.87 593,567
2023-09-27 $42.16 $42.96 $42.00 $42.70 $42.70 369,817
2023-09-26 $42.47 $43.00 $41.77 $41.82 $41.82 257,076
2023-09-25 $42.48 $43.04 $42.43 $42.73 $42.73 207,744
2023-09-22 $43.27 $43.41 $42.73 $42.87 $42.87 204,567
2023-09-21 $43.38 $43.61 $42.84 $42.96 $42.96 231,064
2023-09-20 $43.62 $44.76 $43.48 $43.76 $43.76 358,072
2023-09-19 $42.62 $43.61 $42.40 $43.51 $43.51 309,213
2023-09-18 $44.65 $44.65 $42.77 $42.78 $42.78 303,718
2023-09-15 $44.30 $44.74 $44.10 $44.71 $44.71 929,671
2023-09-14 $43.49 $44.31 $43.48 $44.28 $44.28 372,533
2023-09-13 $43.92 $43.92 $42.76 $43.09 $43.09 369,326
2023-09-12 $43.12 $44.39 $43.12 $43.62 $43.62 452,186
2023-09-11 $44.09 $44.35 $43.27 $43.60 $43.60 715,158
2023-09-08 $43.27 $43.87 $42.98 $43.86 $43.86 363,542
2023-09-07 $43.00 $43.21 $42.16 $42.89 $42.89 416,958
2023-09-06 $43.16 $43.70 $43.05 $43.67 $43.19 429,555
2023-09-05 $45.79 $45.79 $43.33 $43.45 $42.97 498,224
2023-09-01 $45.87 $46.52 $45.78 $46.18 $46.18 360,719
2023-08-31 $45.24 $46.06 $45.02 $45.79 $45.79 630,750
2023-08-30 $45.63 $45.81 $44.95 $45.04 $45.04 871,036
2023-08-29 $46.64 $46.77 $45.54 $45.70 $45.70 579,302
2023-08-28 $46.51 $47.30 $46.34 $46.43 $46.43 361,749
2023-08-25 $47.01 $47.19 $45.66 $46.12 $46.12 470,787
2023-08-24 $47.33 $47.63 $46.44 $46.62 $46.62 448,139
2023-08-23 $47.46 $47.66 $46.66 $47.25 $47.25 426,666
2023-08-22 $48.85 $48.85 $46.43 $47.36 $47.36 509,502
2023-08-21 $49.14 $49.70 $48.53 $49.36 $49.36 499,670
2023-08-18 $48.72 $49.86 $48.60 $49.51 $49.51 297,015
2023-08-17 $48.92 $49.62 $48.65 $48.96 $48.96 488,887
2023-08-16 $49.16 $49.80 $48.62 $48.71 $48.71 301,894
2023-08-15 $48.72 $49.32 $48.37 $49.22 $49.22 409,521
2023-08-14 $47.21 $49.02 $46.96 $48.84 $48.84 508,343
2023-08-11 $46.53 $47.77 $46.43 $47.45 $47.45 511,236
2023-08-10 $46.59 $47.31 $45.97 $46.64 $46.64 500,461
2023-08-09 $47.03 $47.04 $46.08 $46.61 $46.61 326,058
2023-08-08 $47.00 $47.24 $46.22 $47.24 $47.24 398,035
2023-08-07 $47.51 $48.17 $47.33 $47.53 $47.53 360,188
2023-08-04 $48.07 $48.86 $47.34 $47.36 $47.36 677,998
2023-08-03 $43.42 $48.42 $43.29 $47.82 $47.82 1,063,971
2023-08-02 $41.00 $41.19 $40.30 $40.63 $40.63 591,972
2023-08-01 $42.21 $42.54 $41.36 $41.52 $41.52 520,905
2023-07-31 $42.63 $42.90 $42.13 $42.36 $42.36 338,496
2023-07-28 $41.86 $42.29 $41.58 $42.24 $42.24 297,269
2023-07-27 $42.34 $42.62 $41.44 $41.60 $41.60 336,165
2023-07-26 $41.52 $42.57 $41.52 $42.24 $42.24 355,195
2023-07-25 $41.30 $41.76 $41.03 $41.41 $41.41 327,727
2023-07-24 $40.08 $41.27 $40.00 $41.12 $41.12 443,674
2023-07-21 $41.20 $41.55 $40.34 $40.39 $40.39 445,948
2023-07-20 $40.81 $41.13 $40.09 $40.87 $40.87 399,759
2023-07-19 $40.01 $40.79 $39.88 $40.76 $40.76 309,098
2023-07-18 $39.38 $40.26 $39.38 $40.11 $40.11 258,203
2023-07-17 $38.88 $39.78 $38.49 $39.60 $39.60 302,051
2023-07-14 $39.83 $39.83 $38.49 $39.11 $39.11 301,908
2023-07-13 $39.38 $40.37 $39.24 $40.12 $40.12 480,551
2023-07-12 $39.41 $39.60 $38.58 $39.34 $39.34 642,113
2023-07-11 $38.08 $38.98 $37.92 $38.88 $38.88 499,333
2023-07-10 $37.29 $38.45 $37.10 $37.74 $37.74 857,481
2023-07-07 $39.50 $40.12 $37.17 $37.19 $37.19 981,953
2023-07-06 $41.29 $41.60 $40.48 $41.08 $41.08 398,998
2023-07-05 $42.31 $42.31 $41.27 $41.68 $41.68 468,766
2023-07-03 $42.12 $42.86 $42.07 $42.68 $42.68 209,453
2023-06-30 $42.73 $42.73 $41.80 $42.10 $42.10 397,219
2023-06-29 $41.89 $42.58 $41.65 $42.52 $42.52 238,078
2023-06-28 $41.65 $42.05 $41.31 $41.87 $41.87 309,795
2023-06-27 $41.39 $42.15 $41.23 $41.90 $41.90 220,143
2023-06-26 $40.69 $41.61 $40.55 $41.16 $41.16 446,290
2023-06-23 $40.85 $41.36 $40.18 $40.40 $40.40 802,406
2023-06-22 $41.89 $41.93 $41.21 $41.42 $41.42 275,469
2023-06-21 $41.68 $42.47 $41.54 $41.94 $41.94 284,494
2023-06-20 $41.99 $42.17 $41.34 $41.80 $41.80 250,230
2023-06-16 $42.86 $42.86 $41.78 $42.21 $42.21 948,610
2023-06-15 $42.27 $43.15 $42.00 $42.53 $42.53 396,541
2023-06-14 $42.42 $43.07 $42.19 $42.39 $42.39 347,055
2023-06-13 $42.04 $42.66 $41.83 $42.33 $42.33 370,387
2023-06-12 $41.75 $42.39 $40.99 $41.96 $41.96 439,779
2023-06-09 $43.07 $43.21 $41.29 $41.55 $41.55 517,726
2023-06-08 $41.94 $43.02 $41.64 $42.97 $42.97 441,656
2023-06-07 $41.52 $42.75 $41.35 $42.54 $42.07 506,413
2023-06-06 $40.11 $41.87 $39.90 $41.40 $40.94 610,396
2023-06-05 $39.91 $40.31 $39.18 $40.19 $39.75 424,065
2023-06-02 $39.71 $40.31 $39.54 $40.31 $39.86 561,571
2023-06-01 $39.04 $39.17 $38.42 $38.63 $38.20 418,262
2023-05-31 $40.13 $40.13 $38.80 $39.16 $38.73 320,016
2023-05-30 $41.40 $41.60 $40.29 $40.50 $40.05 471,216
2023-05-26 $40.30 $41.53 $40.30 $41.08 $41.08 328,339
2023-05-25 $39.70 $40.30 $39.50 $40.28 $40.28 601,815
2023-05-24 $40.52 $40.66 $39.52 $39.60 $39.60 379,643
2023-05-23 $40.23 $41.01 $39.93 $40.23 $40.23 347,155
2023-05-22 $40.08 $40.77 $39.74 $40.51 $40.51 332,725
2023-05-19 $40.78 $40.78 $39.26 $40.03 $40.03 532,350
2023-05-18 $40.84 $41.09 $40.34 $40.96 $40.96 347,352
2023-05-17 $39.35 $40.90 $39.02 $40.74 $40.74 526,534
2023-05-16 $40.07 $40.23 $39.30 $39.31 $39.31 384,580
2023-05-15 $40.54 $40.80 $40.10 $40.54 $40.54 324,268
2023-05-12 $40.15 $40.50 $39.98 $40.19 $40.19 211,629
2023-05-11 $40.09 $40.76 $39.87 $40.15 $40.15 433,332
2023-05-10 $40.77 $41.16 $39.47 $40.36 $40.36 458,120
2023-05-09 $40.03 $40.40 $39.31 $40.16 $40.16 520,126
2023-05-08 $41.01 $41.24 $40.19 $40.56 $40.56 508,781
2023-05-05 $40.61 $41.06 $39.75 $41.01 $41.01 822,325
2023-05-04 $42.53 $43.26 $39.30 $41.12 $41.12 1,250,032
2023-05-03 $45.53 $45.72 $44.45 $44.51 $44.51 633,807
2023-05-02 $44.51 $45.85 $43.91 $45.62 $45.62 487,646
2023-05-01 $45.17 $45.86 $44.72 $44.76 $44.76 375,418
2023-04-28 $44.19 $45.42 $44.07 $45.17 $45.17 417,204
2023-04-27 $44.52 $44.86 $43.70 $44.51 $44.51 406,844
2023-04-26 $45.18 $45.56 $44.70 $44.81 $44.81 477,492
2023-04-25 $45.93 $45.93 $44.95 $45.33 $45.33 459,825
2023-04-24 $46.37 $46.73 $45.20 $46.51 $46.51 984,559
2023-04-21 $47.37 $47.37 $45.73 $46.31 $46.31 895,627
2023-04-20 $47.42 $47.70 $46.57 $47.18 $47.18 425,716
2023-04-19 $47.40 $47.92 $47.16 $47.70 $47.70 352,784
2023-04-18 $47.23 $47.81 $46.93 $47.73 $47.73 389,621
2023-04-17 $47.10 $47.24 $46.39 $46.90 $46.90 350,323
2023-04-14 $47.77 $48.49 $47.27 $47.32 $47.32 601,977
2023-04-13 $46.99 $47.64 $46.83 $47.44 $47.44 345,051
2023-04-12 $47.36 $47.39 $46.14 $46.80 $46.80 681,790
2023-04-11 $46.34 $47.36 $46.00 $46.91 $46.91 396,641
2023-04-10 $45.46 $46.59 $45.34 $46.21 $46.21 366,530
2023-04-06 $46.48 $46.48 $44.84 $45.71 $45.71 535,483
2023-04-05 $48.01 $48.01 $46.46 $46.96 $46.96 311,345
2023-04-04 $48.98 $49.33 $48.06 $48.48 $48.48 269,006
2023-04-03 $48.78 $49.11 $47.84 $48.82 $48.82 422,961
2023-03-31 $47.81 $48.53 $47.43 $48.39 $48.39 485,269
2023-03-30 $47.73 $48.16 $47.27 $47.48 $47.48 311,283
2023-03-29 $48.43 $48.67 $46.90 $47.17 $47.17 506,037
2023-03-28 $47.79 $48.86 $47.09 $47.90 $47.90 439,581
2023-03-27 $48.15 $48.15 $46.90 $47.22 $47.22 611,313
2023-03-24 $47.47 $47.74 $46.81 $47.56 $47.56 318,686
2023-03-23 $48.93 $49.05 $47.73 $48.01 $48.01 503,423
2023-03-22 $49.71 $50.08 $48.48 $48.53 $48.53 365,691
2023-03-21 $50.74 $50.95 $49.57 $49.96 $49.96 391,477
2023-03-20 $49.70 $50.37 $49.11 $49.53 $49.53 433,943
2023-03-17 $50.46 $50.60 $49.04 $49.37 $49.37 960,221
2023-03-16 $49.54 $51.69 $49.01 $50.88 $50.88 517,760
2023-03-15 $49.14 $50.29 $48.84 $50.23 $50.23 440,511
2023-03-14 $51.38 $51.88 $49.96 $50.70 $50.70 413,919
2023-03-13 $49.11 $50.61 $48.60 $49.82 $49.82 369,407
2023-03-10 $51.06 $51.19 $50.02 $50.58 $50.58 417,990
2023-03-09 $52.45 $52.83 $51.07 $51.28 $51.28 432,290
2023-03-08 $52.02 $52.60 $51.53 $52.57 $52.08 531,581
2023-03-07 $51.04 $52.04 $50.46 $51.56 $51.08 554,331
2023-03-06 $52.92 $52.92 $50.52 $50.61 $50.14 549,501
2023-03-03 $52.57 $52.97 $51.56 $52.96 $52.47 571,275
2023-03-02 $51.37 $52.95 $50.63 $52.08 $52.08 622,578
2023-03-01 $53.18 $53.83 $51.22 $51.55 $51.55 1,071,746
2023-02-28 $48.96 $52.97 $48.39 $52.15 $52.15 2,086,764
2023-02-27 $44.76 $44.76 $43.30 $43.50 $43.50 416,118
2023-02-24 $43.97 $44.60 $43.62 $44.34 $44.34 354,715
2023-02-23 $44.22 $44.44 $43.56 $44.30 $44.30 321,881
2023-02-22 $43.11 $44.17 $43.08 $43.82 $43.82 683,749
2023-02-21 $44.89 $45.19 $43.30 $43.31 $43.31 505,624
2023-02-17 $46.26 $46.27 $45.23 $45.62 $45.62 398,978
2023-02-16 $45.98 $46.49 $45.81 $46.18 $46.18 293,927
2023-02-15 $46.53 $46.92 $46.28 $46.79 $46.79 278,690
2023-02-14 $47.01 $47.80 $46.80 $47.07 $47.07 296,107
2023-02-13 $46.72 $47.61 $46.41 $47.40 $47.40 449,868
2023-02-10 $46.97 $47.14 $46.39 $46.56 $46.56 266,401
2023-02-09 $47.65 $48.41 $46.95 $47.13 $47.13 332,718
2023-02-08 $48.57 $48.57 $46.70 $47.06 $47.06 366,040
2023-02-07 $49.02 $49.71 $48.11 $49.56 $49.56 299,879
2023-02-06 $49.34 $49.62 $48.87 $49.48 $49.48 337,585
2023-02-03 $48.96 $50.60 $48.07 $49.74 $49.74 335,309
2023-02-02 $49.00 $50.28 $48.74 $49.66 $49.66 457,820
2023-02-01 $47.68 $49.43 $47.46 $49.20 $49.20 412,283
2023-01-31 $46.19 $48.01 $46.13 $47.76 $47.76 541,061
2023-01-30 $46.60 $46.75 $45.84 $45.99 $45.99 321,295
2023-01-27 $46.80 $47.32 $46.60 $47.00 $47.00 179,431
2023-01-26 $47.00 $48.23 $46.34 $47.10 $47.10 262,316
2023-01-25 $45.64 $46.37 $45.35 $46.15 $46.15 166,750
2023-01-24 $45.52 $47.18 $45.52 $46.23 $46.23 233,615
2023-01-23 $45.84 $46.66 $45.65 $46.28 $46.28 400,346
2023-01-20 $45.61 $46.09 $45.18 $45.84 $45.84 331,414
2023-01-19 $45.93 $46.10 $45.01 $45.41 $45.41 304,301
2023-01-18 $46.12 $47.55 $46.01 $46.29 $46.29 344,368
2023-01-17 $45.60 $46.43 $45.46 $46.16 $46.16 326,601
2023-01-13 $44.49 $46.03 $44.49 $45.81 $45.81 301,116
2023-01-12 $44.84 $45.14 $44.10 $44.81 $44.81 209,517
2023-01-11 $44.03 $44.78 $43.65 $44.56 $44.56 291,266
2023-01-10 $43.11 $43.99 $42.57 $43.95 $43.95 298,221
2023-01-09 $43.10 $43.80 $42.39 $43.09 $43.09 487,402
2023-01-06 $42.84 $44.04 $42.55 $42.99 $42.99 319,854
2023-01-05 $41.50 $42.52 $40.78 $42.31 $42.31 234,954
2023-01-04 $40.04 $41.80 $39.87 $41.78 $41.78 289,349
2023-01-03 $40.46 $40.80 $39.50 $39.74 $39.74 427,804
2022-12-30 $39.33 $40.30 $39.01 $39.99 $39.99 458,555
2022-12-29 $39.33 $40.09 $39.11 $39.67 $39.67 236,266
2022-12-28 $39.75 $39.75 $38.17 $38.83 $38.83 276,703
2022-12-27 $39.61 $39.79 $39.01 $39.56 $39.56 212,243
2022-12-23 $38.99 $39.64 $38.83 $39.58 $39.58 225,224
2022-12-22 $38.59 $39.24 $37.98 $39.07 $39.07 336,653
2022-12-21 $39.37 $39.82 $38.76 $39.05 $39.05 482,389
2022-12-20 $39.60 $39.92 $38.58 $38.69 $38.69 448,087
2022-12-19 $40.16 $40.46 $39.10 $39.62 $39.62 611,695
2022-12-16 $39.54 $41.13 $39.32 $40.02 $40.02 4,214,175
2022-12-15 $41.65 $42.00 $40.34 $40.41 $40.41 329,847
2022-12-14 $42.64 $43.38 $41.99 $42.45 $42.45 291,152
2022-12-13 $45.20 $45.37 $42.46 $42.60 $42.60 391,728
2022-12-12 $42.35 $43.49 $42.10 $43.46 $43.46 423,204
2022-12-09 $41.89 $42.16 $41.32 $41.74 $41.74 328,494
2022-12-08 $42.84 $43.14 $42.11 $42.37 $42.37 270,753
2022-12-07 $42.98 $43.86 $42.67 $43.18 $42.70 341,395
2022-12-06 $43.60 $44.10 $42.63 $43.09 $42.61 288,203
2022-12-05 $44.10 $44.50 $43.24 $43.71 $43.22 278,549
2022-12-02 $44.18 $44.92 $43.23 $44.79 $44.79 296,955
2022-12-01 $43.46 $44.89 $43.26 $44.74 $44.74 340,191
2022-11-30 $42.98 $43.48 $42.13 $43.45 $43.45 381,754
2022-11-29 $43.99 $44.29 $42.61 $42.84 $42.84 288,217
2022-11-28 $44.26 $45.21 $43.94 $43.99 $43.99 364,988
2022-11-25 $44.03 $44.65 $43.64 $44.65 $44.65 195,740
2022-11-23 $44.18 $44.86 $43.59 $44.08 $44.08 367,112
2022-11-22 $42.19 $43.92 $42.01 $43.86 $43.86 426,708
2022-11-21 $42.45 $42.67 $41.12 $41.93 $41.93 464,007
2022-11-18 $43.50 $43.65 $41.82 $42.53 $42.53 533,246
2022-11-17 $41.17 $42.49 $40.95 $42.38 $42.38 507,689
2022-11-16 $42.51 $42.51 $40.30 $41.60 $41.60 385,008
2022-11-15 $41.78 $43.80 $41.61 $43.19 $43.19 547,696
2022-11-14 $40.69 $41.83 $40.29 $41.38 $41.38 431,909
2022-11-11 $38.30 $41.24 $38.26 $41.00 $41.00 507,123
2022-11-10 $37.72 $39.28 $37.36 $38.14 $38.14 537,001
2022-11-09 $36.95 $37.80 $35.33 $35.44 $35.44 558,696
2022-11-08 $37.50 $38.36 $36.68 $37.54 $37.54 660,426
2022-11-07 $37.90 $38.46 $37.02 $37.30 $37.30 1,116,280
2022-11-04 $38.53 $38.88 $36.92 $37.95 $37.95 864,212
2022-11-03 $35.58 $39.02 $34.41 $37.85 $37.85 870,489
2022-11-02 $35.67 $35.83 $34.26 $34.26 $34.26 580,245
2022-11-01 $36.00 $36.36 $35.38 $35.88 $35.88 286,325
2022-10-31 $36.42 $36.68 $35.62 $35.70 $35.70 378,245
2022-10-28 $37.00 $37.30 $35.62 $36.79 $36.79 488,180
2022-10-27 $36.77 $38.15 $36.35 $37.10 $37.10 581,226
2022-10-26 $36.59 $37.58 $36.00 $36.43 $36.43 395,814
2022-10-25 $35.56 $37.15 $35.56 $36.87 $36.87 346,417
2022-10-24 $34.99 $35.48 $34.81 $35.34 $35.34 363,641
2022-10-21 $33.91 $34.99 $33.84 $34.90 $34.90 321,838
2022-10-20 $34.55 $35.80 $33.52 $33.77 $33.77 425,201
2022-10-19 $34.91 $35.41 $33.90 $34.38 $34.38 476,425
2022-10-18 $35.92 $36.48 $35.50 $35.74 $35.74 540,422
2022-10-17 $35.38 $35.70 $34.58 $35.02 $35.02 447,280
2022-10-14 $35.24 $35.47 $34.43 $34.67 $34.67 382,809
2022-10-13 $32.91 $35.42 $32.28 $34.86 $34.86 459,488
2022-10-12 $34.65 $34.70 $33.50 $33.71 $33.71 479,515
2022-10-11 $33.11 $34.30 $33.09 $33.86 $33.86 594,545
2022-10-10 $32.69 $33.33 $32.23 $33.18 $33.18 495,879
2022-10-07 $34.21 $34.86 $31.46 $32.40 $32.40 837,884
2022-10-06 $35.68 $36.23 $34.97 $35.48 $35.48 378,063
2022-10-05 $35.37 $36.05 $34.62 $35.72 $35.72 767,790
2022-10-04 $36.52 $36.68 $35.86 $35.88 $35.88 657,999
2022-10-03 $34.08 $35.88 $33.80 $35.62 $35.62 373,912
2022-09-30 $33.38 $34.28 $32.12 $33.61 $33.61 775,415
2022-09-29 $35.01 $35.01 $33.13 $34.23 $34.23 409,315
2022-09-28 $35.80 $36.31 $35.42 $35.72 $35.72 285,750
2022-09-27 $35.21 $35.77 $34.90 $35.44 $35.44 515,171
2022-09-26 $35.04 $36.15 $34.60 $34.62 $34.62 326,032
2022-09-23 $35.96 $36.17 $34.87 $35.19 $35.19 352,891
2022-09-22 $36.49 $37.02 $36.25 $36.55 $36.55 388,676
2022-09-21 $38.01 $38.44 $36.08 $36.38 $36.38 508,707
2022-09-20 $37.13 $37.88 $36.76 $37.73 $37.73 629,492
2022-09-19 $35.95 $37.71 $35.95 $37.71 $37.71 389,897
2022-09-16 $35.74 $36.40 $35.56 $36.23 $36.23 863,478
2022-09-15 $36.04 $37.23 $36.04 $36.33 $36.33 352,779
2022-09-14 $36.67 $36.67 $35.57 $36.15 $36.15 306,978
2022-09-13 $36.64 $37.28 $36.35 $36.56 $36.56 374,946
2022-09-12 $37.01 $38.06 $36.96 $37.95 $37.95 340,763
2022-09-09 $36.20 $36.92 $36.02 $36.68 $36.68 370,508
2022-09-08 $35.51 $35.79 $34.05 $35.66 $35.66 714,841
2022-09-07 $35.76 $36.46 $35.75 $36.32 $35.86 402,630
2022-09-06 $36.84 $37.04 $35.42 $35.65 $35.20 393,722
2022-09-02 $38.07 $38.18 $36.42 $36.71 $36.71 379,852
2022-09-01 $37.09 $37.70 $36.70 $37.62 $37.62 351,682
2022-08-31 $38.38 $38.38 $37.16 $37.23 $37.23 403,142
2022-08-30 $38.55 $39.47 $38.06 $38.28 $38.28 287,266
2022-08-29 $38.40 $39.14 $38.01 $38.26 $38.26 245,365
2022-08-26 $41.58 $41.75 $38.75 $39.00 $39.00 442,452
2022-08-25 $40.08 $41.44 $39.89 $41.44 $41.44 271,774
2022-08-24 $40.18 $40.36 $39.55 $39.76 $39.76 279,958
2022-08-23 $40.10 $40.73 $39.93 $40.03 $40.03 340,347
2022-08-22 $40.09 $40.20 $39.73 $40.02 $40.02 372,501
2022-08-19 $41.64 $41.64 $40.78 $40.90 $40.90 323,531
2022-08-18 $41.46 $41.87 $41.03 $41.86 $41.86 274,782
2022-08-17 $41.52 $42.00 $41.16 $41.44 $41.44 303,939
2022-08-16 $39.96 $42.36 $39.87 $42.31 $42.31 408,872
2022-08-15 $40.28 $40.67 $39.75 $39.99 $39.99 315,019
2022-08-12 $39.75 $40.47 $39.35 $40.41 $40.41 318,929
2022-08-11 $39.38 $40.38 $39.00 $39.94 $39.94 323,338
2022-08-10 $38.75 $39.50 $38.39 $38.81 $38.81 412,180
2022-08-09 $39.49 $39.56 $36.52 $37.46 $37.46 524,671
2022-08-08 $38.61 $40.24 $38.61 $39.73 $39.73 515,392
2022-08-05 $38.92 $39.46 $38.38 $38.64 $38.64 417,850
2022-08-04 $37.54 $39.43 $37.47 $39.37 $39.37 877,660
2022-08-03 $37.10 $37.90 $37.10 $37.85 $37.85 328,211
2022-08-02 $37.00 $37.19 $36.45 $36.94 $36.94 345,416
2022-08-01 $36.01 $37.06 $35.46 $37.04 $37.04 236,912
2022-07-29 $36.77 $36.77 $35.97 $36.50 $36.50 357,658
2022-07-28 $35.15 $36.39 $35.15 $36.33 $36.33 282,614
2022-07-27 $33.53 $35.07 $33.10 $35.04 $35.04 479,318
2022-07-26 $35.53 $35.64 $32.90 $33.20 $33.20 833,745
2022-07-25 $37.54 $37.91 $37.05 $37.15 $37.15 279,550
2022-07-22 $37.52 $38.18 $37.45 $38.17 $38.17 263,074
2022-07-21 $37.10 $37.46 $36.66 $37.36 $37.36 280,044
2022-07-20 $37.47 $37.84 $36.68 $37.77 $37.77 337,616
2022-07-19 $36.69 $37.95 $36.69 $37.57 $37.57 310,118
2022-07-18 $35.69 $37.03 $35.54 $36.39 $36.39 364,992
2022-07-15 $35.33 $35.85 $34.53 $35.22 $35.22 358,131
2022-07-14 $34.29 $35.33 $34.08 $35.27 $35.27 333,058
2022-07-13 $34.12 $35.11 $34.05 $34.82 $34.82 318,818
2022-07-12 $34.20 $35.30 $34.20 $34.62 $34.62 358,490
2022-07-11 $33.81 $34.84 $33.37 $34.31 $34.31 699,837
2022-07-08 $34.09 $34.31 $33.15 $33.51 $33.51 324,063
2022-07-07 $33.29 $34.00 $33.09 $33.93 $33.93 313,918
2022-07-06 $33.53 $33.68 $32.23 $32.94 $32.94 304,136
2022-07-05 $32.18 $33.54 $32.04 $33.52 $33.52 397,406
2022-07-01 $33.32 $33.79 $32.18 $32.72 $32.72 353,745
2022-06-30 $33.28 $33.70 $33.04 $33.37 $33.37 612,068
2022-06-29 $34.18 $34.18 $33.15 $33.66 $33.66 377,596
2022-06-28 $34.51 $35.01 $33.70 $33.77 $33.77 316,674
2022-06-27 $33.88 $34.76 $33.75 $34.22 $34.22 303,643
2022-06-24 $33.61 $34.59 $33.59 $33.75 $33.75 790,769
2022-06-23 $32.68 $33.31 $32.16 $33.25 $33.25 386,122
2022-06-22 $32.18 $33.04 $32.18 $32.84 $32.84 584,658
2022-06-21 $33.04 $33.04 $32.37 $32.62 $32.62 476,059
2022-06-17 $31.85 $32.75 $31.66 $32.23 $32.23 1,105,597
2022-06-16 $32.78 $33.00 $30.98 $31.56 $31.56 481,454
2022-06-15 $33.99 $34.31 $33.39 $33.62 $33.62 462,979
2022-06-14 $34.07 $34.51 $33.16 $33.64 $33.64 468,000
2022-06-13 $34.48 $34.72 $33.16 $34.00 $34.00 596,683
2022-06-10 $37.12 $37.86 $35.19 $35.37 $35.37 895,890
2022-06-09 $37.81 $38.75 $37.81 $38.36 $38.36 664,780
2022-06-08 $38.88 $39.20 $38.34 $38.78 $38.32 671,229
2022-06-07 $39.54 $40.12 $38.95 $40.05 $39.58 489,265
2022-06-06 $40.20 $40.35 $39.65 $40.23 $39.75 337,097
2022-06-03 $39.84 $40.34 $39.36 $40.25 $39.77 381,366
2022-06-02 $39.98 $40.37 $39.77 $40.30 $39.82 401,875
2022-06-01 $40.61 $40.75 $39.30 $39.68 $39.21 507,315
2022-05-31 $40.33 $40.35 $38.94 $40.07 $39.60 404,102
2022-05-27 $39.39 $40.26 $39.12 $39.86 $39.39 199,069
2022-05-26 $38.80 $39.90 $38.80 $39.13 $38.67 342,280
2022-05-25 $36.09 $39.00 $36.06 $38.12 $37.67 579,578
2022-05-24 $37.61 $37.73 $35.56 $36.56 $36.13 468,637
2022-05-23 $36.42 $38.20 $36.01 $37.98 $37.53 612,775
2022-05-20 $37.92 $37.92 $35.62 $36.23 $35.80 868,481
2022-05-19 $36.90 $38.08 $36.40 $37.24 $36.80 672,478
2022-05-18 $39.91 $40.14 $36.72 $37.26 $36.82 1,394,400
2022-05-17 $43.24 $44.61 $41.52 $41.80 $41.30 1,098,688
2022-05-16 $42.67 $43.06 $41.77 $42.48 $41.98 486,306
2022-05-13 $42.11 $43.21 $41.83 $42.61 $42.11 347,398
2022-05-12 $40.39 $42.14 $40.22 $41.67 $41.18 381,413
2022-05-11 $41.44 $41.92 $40.09 $40.39 $39.91 471,012
2022-05-10 $42.55 $42.86 $40.60 $41.15 $40.66 427,317
2022-05-09 $41.38 $42.73 $40.99 $42.24 $41.74 521,695
2022-05-06 $40.92 $43.33 $40.50 $42.35 $41.85 882,125
2022-05-05 $40.97 $42.03 $39.94 $41.04 $40.55 721,010
2022-05-04 $41.08 $41.44 $39.80 $41.15 $40.66 476,101
2022-05-03 $40.12 $41.01 $39.77 $40.82 $40.34 420,303
2022-05-02 $39.65 $40.84 $39.50 $40.75 $40.27 487,165
2022-04-29 $40.99 $41.37 $39.43 $39.73 $39.26 489,154
2022-04-28 $40.89 $41.51 $39.79 $41.16 $40.67 336,454
2022-04-27 $40.00 $40.87 $39.41 $40.03 $39.56 576,685
2022-04-26 $40.89 $41.15 $40.15 $40.28 $39.80 340,500
2022-04-25 $40.69 $41.51 $39.86 $41.47 $40.98 609,234
2022-04-22 $42.22 $42.34 $40.81 $40.94 $40.45 498,323
2022-04-21 $42.86 $43.56 $41.78 $42.42 $41.92 676,812
2022-04-20 $43.04 $43.68 $42.61 $42.65 $42.14 307,752
2022-04-19 $41.13 $43.17 $41.13 $42.79 $42.28 626,670
2022-04-18 $40.47 $41.39 $40.24 $41.13 $40.64 502,723
2022-04-14 $41.04 $41.78 $40.42 $40.55 $40.07 704,363
2022-04-13 $40.72 $41.68 $40.57 $40.88 $40.40 446,370
2022-04-12 $40.99 $42.27 $40.53 $40.71 $40.23 564,798
2022-04-11 $40.07 $41.60 $39.89 $40.56 $40.08 655,776
2022-04-08 $41.02 $41.46 $40.16 $40.33 $39.85 479,945
2022-04-07 $40.00 $41.09 $39.23 $40.92 $40.44 565,899
2022-04-06 $41.07 $41.25 $39.01 $39.98 $39.51 661,934
2022-04-05 $42.35 $42.52 $41.13 $41.57 $41.08 455,791
2022-04-04 $41.18 $42.72 $40.82 $42.43 $41.93 650,910
2022-04-01 $41.80 $42.03 $40.37 $41.39 $40.90 793,068
2022-03-31 $42.49 $42.49 $41.07 $41.35 $40.86 542,789
2022-03-30 $45.01 $45.05 $42.84 $42.86 $42.35 454,627
2022-03-29 $44.58 $45.66 $44.50 $45.16 $44.62 467,174
2022-03-28 $43.34 $43.79 $42.50 $43.73 $43.21 173,067
2022-03-25 $43.79 $44.38 $43.29 $43.51 $42.99 211,350
2022-03-24 $43.45 $43.81 $43.13 $43.54 $43.02 164,934
2022-03-23 $44.04 $44.56 $42.85 $43.05 $42.54 222,096
2022-03-22 $44.98 $46.02 $44.05 $44.46 $43.93 238,809
2022-03-21 $46.06 $46.43 $44.06 $44.23 $43.71 278,471
2022-03-18 $44.91 $46.40 $44.71 $46.15 $45.60 626,988
2022-03-17 $43.92 $45.14 $43.79 $45.05 $44.52 212,904
2022-03-16 $43.38 $45.03 $43.29 $44.49 $43.96 413,701
2022-03-15 $43.57 $44.62 $42.34 $42.49 $41.99 450,187
2022-03-14 $44.00 $44.85 $43.44 $43.60 $43.08 259,763
2022-03-11 $43.77 $44.27 $43.23 $43.70 $43.18 343,881
2022-03-10 $42.09 $43.66 $42.02 $43.26 $42.75 266,873
2022-03-09 $44.13 $45.08 $43.10 $43.17 $42.66 465,526
2022-03-08 $40.14 $42.75 $39.90 $42.07 $41.57 687,457
2022-03-07 $42.71 $43.07 $39.75 $39.79 $39.32 909,143
2022-03-04 $44.85 $45.19 $42.32 $43.25 $42.25 685,234
2022-03-03 $48.46 $48.93 $45.14 $45.55 $44.50 612,353
2022-03-02 $45.28 $48.72 $45.12 $48.03 $46.92 863,051
2022-03-01 $50.12 $50.15 $44.60 $44.96 $43.92 863,629
2022-02-28 $49.23 $50.23 $48.87 $49.54 $48.39 714,217
2022-02-25 $48.48 $49.85 $48.08 $49.68 $48.53 428,800
2022-02-24 $45.17 $48.11 $45.01 $48.01 $46.90 438,168
2022-02-23 $46.95 $47.38 $46.15 $46.44 $45.37 506,718
2022-02-22 $46.53 $47.13 $45.50 $46.49 $45.41 509,875
2022-02-18 $46.67 $47.41 $46.38 $46.98 $45.89 356,534
2022-02-17 $48.21 $49.14 $46.95 $47.00 $45.91 181,224
2022-02-16 $48.55 $48.98 $47.91 $48.79 $47.66 255,778
2022-02-15 $48.26 $49.40 $48.26 $48.64 $47.51 209,237
2022-02-14 $47.71 $48.69 $47.30 $47.64 $46.54 395,904
2022-02-11 $49.69 $49.69 $47.10 $47.51 $46.41 478,531
2022-02-10 $50.26 $51.69 $48.65 $49.55 $48.40 681,855
2022-02-09 $50.88 $51.39 $50.50 $51.24 $50.05 294,208
2022-02-08 $47.71 $50.66 $47.59 $50.52 $49.35 356,043
2022-02-07 $48.26 $49.49 $47.21 $47.49 $46.39 264,125
2022-02-04 $47.46 $48.99 $47.35 $48.48 $47.36 256,334
2022-02-03 $49.18 $49.86 $47.59 $47.73 $46.63 302,465
2022-02-02 $51.12 $51.85 $48.70 $49.87 $48.72 411,078
2022-02-01 $49.58 $51.11 $48.82 $50.93 $49.75 416,443
2022-01-31 $48.91 $49.34 $48.04 $49.29 $48.15 469,385
2022-01-28 $48.46 $49.70 $47.85 $49.65 $48.50 442,003
2022-01-27 $46.48 $49.25 $46.48 $48.48 $47.36 450,855
2022-01-26 $47.88 $48.32 $45.31 $45.67 $44.61 403,020
2022-01-25 $47.55 $47.88 $46.11 $46.84 $45.76 270,339
2022-01-24 $46.12 $48.71 $45.23 $48.63 $47.50 535,186
2022-01-21 $47.26 $48.44 $46.48 $46.94 $45.85 366,114
2022-01-20 $49.23 $50.05 $47.20 $47.36 $46.26 315,213
2022-01-19 $49.45 $50.32 $49.20 $49.43 $48.29 244,290
2022-01-18 $50.43 $50.77 $49.03 $49.13 $47.99 347,776
2022-01-14 $51.32 $51.39 $50.29 $51.04 $49.86 418,301
2022-01-13 $52.26 $52.88 $51.79 $52.02 $50.82 303,884
2022-01-12 $51.75 $52.36 $50.84 $51.56 $50.37 376,513
2022-01-11 $50.80 $51.31 $50.14 $51.28 $50.09 362,442
2022-01-10 $51.10 $51.26 $49.95 $51.15 $49.97 497,007
2022-01-07 $51.98 $52.75 $50.61 $50.65 $49.48 360,626
2022-01-06 $51.17 $53.14 $50.47 $52.32 $51.11 350,321
2022-01-05 $52.20 $52.48 $50.52 $50.89 $49.71 624,044
2022-01-04 $51.54 $52.64 $51.08 $51.65 $50.45 339,517
2022-01-03 $51.96 $52.31 $50.48 $51.25 $50.06 493,966
2021-12-31 $51.46 $51.60 $50.49 $51.25 $50.06 349,020
2021-12-30 $51.87 $52.52 $51.25 $51.73 $50.53 169,742
2021-12-29 $51.21 $51.91 $50.78 $51.62 $50.43 166,304
2021-12-28 $51.30 $51.92 $51.02 $51.06 $49.88 164,917
2021-12-27 $51.16 $51.88 $50.61 $51.68 $50.48 170,222
2021-12-23 $49.57 $50.99 $48.89 $50.94 $49.76 281,162
2021-12-22 $50.28 $50.69 $49.22 $49.46 $48.32 226,412
2021-12-21 $48.20 $50.16 $48.02 $49.97 $48.81 466,341
2021-12-20 $50.07 $50.07 $46.07 $47.42 $46.32 579,598
2021-12-17 $51.21 $51.84 $50.59 $50.73 $49.56 800,099
2021-12-16 $53.79 $53.79 $51.50 $51.70 $50.50 780,692
2021-12-15 $53.20 $53.46 $51.29 $53.45 $52.21 600,713
2021-12-14 $52.75 $53.93 $51.83 $53.05 $51.82 948,556
2021-12-13 $52.37 $53.10 $51.61 $52.57 $51.35 819,108
2021-12-10 $53.21 $53.49 $52.18 $52.95 $51.72 377,726
2021-12-09 $53.05 $54.30 $52.84 $52.87 $51.65 281,956
2021-12-08 $54.53 $55.05 $53.85 $54.19 $52.48 246,190
2021-12-07 $55.81 $56.24 $54.17 $54.40 $52.68 612,785
2021-12-06 $55.08 $55.46 $53.94 $54.96 $53.22 513,172
2021-12-03 $53.91 $55.20 $53.54 $53.97 $52.27 873,422
2021-12-02 $52.15 $54.23 $51.32 $53.98 $52.28 392,050
2021-12-01 $55.67 $56.42 $51.39 $51.45 $49.83 450,646
2021-11-30 $54.84 $55.59 $53.03 $53.92 $52.22 556,604
2021-11-29 $57.25 $57.64 $54.86 $55.50 $53.75 509,459
2021-11-26 $56.53 $56.62 $54.15 $56.33 $54.55 385,192
2021-11-24 $58.88 $59.90 $57.93 $58.46 $56.61 340,797
2021-11-23 $60.11 $60.57 $59.21 $59.92 $58.03 381,107
2021-11-22 $60.39 $60.94 $59.78 $60.20 $58.30 363,212
2021-11-19 $59.44 $60.95 $58.97 $60.12 $58.22 235,793
2021-11-18 $60.10 $60.46 $59.21 $60.00 $58.11 405,971
2021-11-17 $60.68 $61.05 $59.58 $60.00 $58.11 332,164
2021-11-16 $58.98 $61.25 $58.91 $61.01 $59.08 561,701
2021-11-15 $60.00 $60.12 $58.45 $58.81 $56.95 477,414
2021-11-12 $60.08 $60.53 $59.32 $59.52 $57.64 335,693
2021-11-11 $59.23 $60.45 $58.78 $59.97 $58.08 508,737
2021-11-10 $59.33 $61.09 $58.93 $58.98 $57.12 461,433
2021-11-09 $58.68 $60.31 $58.21 $60.00 $58.11 459,061
2021-11-08 $57.77 $59.22 $57.55 $59.00 $57.14 559,605
2021-11-05 $59.19 $59.31 $57.43 $57.79 $55.97 565,946
2021-11-04 $58.19 $58.81 $57.11 $58.00 $56.17 851,075
2021-11-03 $54.98 $57.30 $54.98 $56.93 $55.13 413,691
2021-11-02 $55.30 $55.75 $54.45 $54.92 $53.19 516,458
2021-11-01 $53.16 $55.83 $53.00 $54.70 $52.97 1,290,050
2021-10-29 $52.80 $54.27 $52.80 $53.00 $51.33 417,154
2021-10-28 $53.12 $53.88 $52.62 $52.80 $51.13 423,753
2021-10-27 $54.77 $54.77 $52.74 $52.74 $51.08 404,302
2021-10-26 $52.66 $55.54 $52.23 $55.24 $53.50 520,859
2021-10-25 $51.69 $52.79 $51.61 $52.24 $50.59 219,654
2021-10-22 $52.11 $52.65 $51.41 $51.87 $50.23 190,131
2021-10-21 $50.49 $51.78 $50.48 $51.50 $49.87 247,561
2021-10-20 $49.40 $51.05 $48.65 $50.62 $49.02 368,377
2021-10-19 $50.23 $50.40 $48.73 $48.83 $47.29 456,560
2021-10-18 $49.10 $50.42 $48.80 $50.22 $48.63 242,865
2021-10-15 $50.61 $50.61 $49.38 $49.38 $47.82 230,565
2021-10-14 $49.46 $50.41 $49.21 $49.90 $48.32 228,882
2021-10-13 $48.90 $49.08 $47.76 $48.79 $47.25 265,355
2021-10-12 $48.66 $49.17 $48.18 $48.86 $47.32 237,607
2021-10-11 $48.15 $49.17 $48.11 $48.47 $46.94 381,527
2021-10-08 $49.72 $50.24 $48.16 $48.21 $46.69 251,105
2021-10-07 $48.12 $50.41 $48.12 $49.80 $48.23 593,111
2021-10-06 $49.96 $51.15 $46.31 $47.41 $45.91 1,189,913
2021-10-05 $51.52 $52.26 $51.14 $51.41 $49.79 497,701
2021-10-04 $51.18 $52.62 $50.82 $51.35 $49.73 456,661
2021-10-01 $50.71 $51.57 $49.36 $51.17 $49.55 405,160
2021-09-30 $55.28 $55.28 $49.84 $49.95 $48.37 624,806
2021-09-29 $55.76 $56.21 $54.65 $55.26 $53.52 402,023
2021-09-28 $55.03 $55.88 $54.12 $55.26 $53.52 498,512
2021-09-27 $52.75 $55.54 $52.69 $55.14 $53.40 524,910
2021-09-24 $52.70 $53.58 $51.72 $52.64 $50.98 268,027
2021-09-23 $52.84 $54.39 $52.84 $53.47 $51.78 277,251
2021-09-22 $51.83 $53.00 $51.83 $52.56 $50.90 255,658
2021-09-21 $52.05 $52.34 $50.42 $51.21 $49.59 576,968
2021-09-20 $52.60 $53.67 $51.32 $51.74 $50.11 1,205,572
2021-09-17 $54.68 $55.08 $53.60 $54.03 $52.32 876,732
2021-09-16 $54.26 $55.05 $53.90 $54.47 $52.75 309,230
2021-09-15 $53.80 $54.56 $53.50 $54.02 $52.31 285,112
2021-09-14 $54.72 $54.72 $53.00 $54.00 $52.30 298,343
2021-09-13 $54.08 $54.85 $53.43 $54.36 $52.64 462,863
2021-09-10 $53.01 $54.21 $52.87 $53.49 $51.80 379,635
2021-09-09 $52.39 $53.41 $51.85 $52.52 $50.86 546,511
2021-09-08 $53.01 $53.17 $52.12 $53.06 $51.00 303,269
2021-09-07 $54.01 $54.23 $52.91 $53.04 $50.98 429,118
2021-09-03 $53.54 $54.58 $53.37 $54.23 $52.12 308,936
2021-09-02 $54.05 $54.23 $53.46 $53.95 $51.85 260,360
2021-09-01 $54.31 $55.03 $54.12 $54.14 $52.03 449,152
2021-08-31 $54.72 $55.07 $53.90 $53.96 $51.86 361,510
2021-08-30 $57.07 $57.24 $54.94 $55.06 $52.92 263,030
2021-08-27 $55.62 $56.91 $55.19 $56.50 $54.30 309,819
2021-08-26 $57.76 $57.76 $54.44 $55.46 $53.30 349,105
2021-08-25 $56.09 $58.30 $56.09 $57.79 $55.54 362,009
2021-08-24 $53.72 $55.50 $53.72 $55.01 $52.87 294,227
2021-08-23 $53.46 $54.28 $52.51 $53.91 $51.81 363,694
2021-08-20 $56.26 $56.26 $52.82 $53.14 $51.07 565,589
2021-08-19 $56.12 $57.53 $55.95 $56.20 $54.01 393,989
2021-08-18 $57.19 $59.04 $56.94 $57.24 $55.01 424,113
2021-08-17 $57.07 $57.93 $55.56 $57.52 $55.28 1,327,961
2021-08-16 $57.58 $58.68 $57.25 $58.17 $55.91 521,125
2021-08-13 $57.71 $59.06 $57.12 $58.33 $56.06 451,951
2021-08-12 $57.87 $58.40 $57.02 $58.12 $55.86 216,577
2021-08-11 $56.69 $57.71 $55.76 $57.66 $55.42 250,694
2021-08-10 $55.47 $57.57 $55.16 $56.81 $54.60 381,898
2021-08-09 $56.82 $57.23 $55.92 $56.09 $53.91 196,130
2021-08-06 $57.66 $59.11 $57.21 $57.56 $55.32 434,516
2021-08-05 $58.45 $58.45 $54.66 $56.49 $54.29 728,492
2021-08-04 $56.47 $58.25 $56.15 $57.94 $55.69 878,944
2021-08-03 $56.56 $57.73 $54.72 $57.50 $55.26 495,869
2021-08-02 $56.31 $58.15 $55.55 $55.67 $53.51 318,899
2021-07-30 $55.00 $56.42 $54.63 $55.38 $53.23 281,578
2021-07-29 $55.79 $56.92 $55.47 $55.48 $53.32 181,836
2021-07-28 $56.38 $56.38 $54.46 $55.03 $52.89 217,109
2021-07-27 $56.35 $56.68 $54.93 $55.84 $53.67 377,432
2021-07-26 $56.56 $57.15 $55.54 $57.11 $54.89 518,224
2021-07-23 $56.01 $56.76 $55.10 $55.94 $53.76 566,458
2021-07-22 $55.43 $56.00 $54.41 $55.25 $53.10 228,875
2021-07-21 $56.50 $57.33 $54.96 $55.50 $53.34 324,054
2021-07-20 $53.94 $56.34 $53.94 $55.39 $53.24 402,522
2021-07-19 $53.51 $55.35 $53.01 $54.10 $52.00 569,951
2021-07-16 $57.09 $57.43 $54.99 $55.21 $53.06 427,554
2021-07-15 $56.80 $57.54 $55.50 $56.30 $54.11 365,273
2021-07-14 $58.20 $60.01 $57.36 $57.68 $55.44 802,414
2021-07-13 $58.04 $58.17 $56.26 $56.87 $54.66 281,776
2021-07-12 $57.41 $58.69 $56.98 $58.36 $56.09 351,495
2021-07-09 $57.18 $59.28 $56.48 $58.31 $56.04 466,419
2021-07-08 $54.67 $56.15 $53.74 $55.29 $53.14 393,133
2021-07-07 $56.37 $57.50 $55.30 $55.95 $53.77 375,113
2021-07-06 $58.57 $58.57 $55.80 $56.87 $54.66 455,830
2021-07-02 $57.85 $58.76 $57.31 $58.59 $56.31 492,944
2021-07-01 $57.24 $58.28 $56.80 $57.84 $55.59 609,845
2021-06-30 $55.11 $56.60 $54.78 $56.41 $54.22 1,030,919
2021-06-29 $55.91 $55.99 $54.91 $55.42 $53.26 458,816
2021-06-28 $55.56 $57.15 $54.34 $55.59 $53.43 990,951
2021-06-25 $58.12 $58.79 $55.64 $55.75 $53.58 3,499,255
2021-06-24 $59.23 $59.73 $57.50 $57.58 $55.34 425,464
2021-06-23 $58.36 $58.80 $57.20 $58.61 $56.33 489,098
2021-06-22 $57.20 $57.84 $56.01 $57.70 $55.46 679,173
2021-06-21 $57.40 $58.02 $56.97 $57.23 $55.00 446,854
2021-06-18 $58.16 $58.66 $55.96 $56.62 $54.42 925,761
2021-06-17 $60.74 $60.74 $57.92 $59.04 $56.74 665,468
2021-06-16 $61.44 $61.44 $59.04 $60.79 $58.43 518,181
2021-06-15 $62.15 $62.15 $60.04 $61.52 $59.13 775,882
2021-06-14 $64.02 $64.88 $61.63 $62.15 $59.73 397,857
2021-06-11 $62.57 $64.24 $61.56 $64.01 $61.52 925,378
2021-06-10 $63.37 $63.47 $61.55 $61.65 $59.25 418,297
2021-06-09 $64.10 $64.10 $62.18 $62.57 $60.14 675,006
2021-06-08 $63.41 $64.58 $62.60 $64.21 $61.71 380,040
2021-06-07 $63.41 $64.54 $63.04 $63.49 $61.02 429,849
2021-06-04 $63.37 $63.83 $61.37 $63.17 $60.33 328,320
2021-06-03 $63.75 $63.75 $62.36 $63.30 $60.46 300,158
2021-06-02 $66.54 $66.54 $63.17 $63.97 $61.10 596,427
2021-06-01 $64.82 $67.00 $64.13 $66.99 $63.98 572,666
2021-05-28 $65.44 $65.44 $63.06 $64.02 $61.15 371,809
2021-05-27 $64.07 $66.02 $61.75 $65.59 $62.64 588,664
2021-05-26 $64.65 $65.14 $63.00 $63.07 $60.24 517,949
2021-05-25 $64.80 $66.80 $63.58 $63.66 $60.80 462,340
2021-05-24 $63.67 $63.98 $62.57 $63.89 $61.02 273,408
2021-05-21 $62.23 $63.99 $61.93 $63.28 $60.44 383,609
2021-05-20 $62.77 $63.42 $59.40 $61.89 $59.11 400,310
2021-05-19 $62.32 $63.16 $61.05 $62.79 $59.97 371,369
2021-05-18 $65.85 $66.22 $63.66 $63.78 $60.92 360,294
2021-05-17 $64.84 $66.47 $64.67 $65.67 $62.72 324,320
2021-05-14 $61.89 $65.58 $61.89 $65.43 $62.49 364,705
2021-05-13 $60.09 $62.96 $60.09 $61.35 $58.60 390,160
2021-05-12 $63.56 $64.53 $59.45 $59.72 $57.04 429,037
2021-05-11 $62.25 $64.02 $60.85 $63.51 $60.66 378,406
2021-05-10 $64.55 $65.04 $62.59 $63.12 $60.29 689,951
2021-05-07 $65.93 $67.39 $63.41 $64.53 $61.63 487,349
2021-05-06 $65.08 $69.16 $64.17 $67.26 $64.24 651,307
2021-05-05 $64.31 $65.56 $63.75 $63.98 $61.11 308,287
2021-05-04 $63.57 $65.06 $63.46 $64.30 $61.41 638,120
2021-05-03 $64.07 $64.80 $62.85 $64.48 $61.58 798,410
2021-04-30 $64.49 $65.36 $62.43 $62.83 $60.01 525,809
2021-04-29 $66.29 $66.49 $64.40 $65.04 $62.12 485,109
2021-04-28 $66.65 $66.89 $65.21 $65.47 $62.53 295,341
2021-04-27 $66.62 $67.74 $66.26 $66.64 $63.65 428,549
2021-04-26 $67.11 $67.51 $65.62 $66.65 $63.66 295,341
2021-04-23 $65.61 $67.38 $64.98 $65.91 $62.95 472,540
2021-04-22 $64.14 $65.71 $63.78 $64.97 $62.05 462,420
2021-04-21 $60.52 $64.24 $60.47 $64.05 $61.17 400,630
2021-04-20 $61.94 $62.03 $58.84 $60.51 $57.79 876,260
2021-04-19 $63.56 $64.43 $62.08 $62.48 $59.67 708,931
2021-04-16 $62.04 $63.56 $61.03 $63.55 $60.70 550,888
2021-04-15 $59.88 $61.53 $58.72 $61.49 $58.73 404,159
2021-04-14 $59.23 $60.44 $58.36 $59.37 $56.70 383,263
2021-04-13 $59.84 $60.62 $58.53 $58.94 $56.29 493,311
2021-04-12 $57.28 $59.90 $56.57 $59.72 $57.04 975,297
2021-04-09 $55.53 $57.10 $55.04 $56.95 $54.39 707,629
2021-04-08 $53.05 $55.07 $52.50 $54.70 $52.24 420,099
2021-04-07 $52.68 $54.23 $52.05 $53.11 $50.73 585,741
2021-04-06 $49.42 $51.21 $49.42 $50.43 $48.17 280,303
2021-04-05 $49.17 $50.46 $48.31 $49.89 $47.65 226,085
2021-04-01 $49.02 $49.31 $48.17 $48.74 $46.55 310,721
2021-03-31 $48.35 $49.33 $47.88 $48.53 $46.35 434,560
2021-03-30 $46.99 $48.83 $46.90 $48.30 $46.13 370,157
2021-03-29 $49.53 $49.74 $47.00 $47.06 $44.95 434,226
2021-03-26 $49.15 $49.54 $48.20 $49.40 $47.18 405,390
2021-03-25 $46.33 $48.72 $45.23 $48.34 $46.17 512,088
2021-03-24 $47.09 $48.46 $46.46 $46.68 $44.58 458,113
2021-03-23 $48.86 $49.91 $45.78 $46.37 $44.29 610,014
2021-03-22 $52.31 $52.49 $49.22 $49.49 $47.27 639,358
2021-03-19 $53.85 $53.85 $51.73 $52.78 $50.41 1,163,598
2021-03-18 $52.96 $55.49 $52.18 $53.50 $51.10 561,811
2021-03-17 $51.36 $52.94 $50.93 $52.76 $50.39 312,734
2021-03-16 $52.11 $52.52 $50.55 $51.08 $48.79 461,742
2021-03-15 $52.44 $53.07 $51.09 $52.64 $50.28 380,272
2021-03-12 $51.20 $53.43 $50.59 $53.00 $50.62 515,809
2021-03-11 $51.00 $51.60 $50.04 $51.25 $48.95 393,987
2021-03-10 $48.64 $50.89 $48.64 $50.68 $48.40 263,551
2021-03-09 $49.67 $50.70 $48.36 $48.76 $46.57 457,171
2021-03-08 $50.63 $51.79 $49.43 $49.47 $47.25 448,764
2021-03-05 $48.50 $51.10 $48.12 $50.70 $48.03 685,403
2021-03-04 $49.01 $49.74 $47.03 $48.42 $45.87 567,645
2021-03-03 $47.02 $49.55 $47.00 $48.82 $46.25 858,336
2021-03-02 $44.22 $47.84 $44.10 $47.00 $44.53 812,220
2021-03-01 $43.24 $44.48 $42.92 $43.66 $41.36 393,652
2021-02-26 $42.79 $43.27 $41.39 $42.25 $40.03 431,300
2021-02-25 $44.55 $45.09 $42.78 $42.92 $40.66 252,834
2021-02-24 $44.48 $45.01 $44.02 $44.53 $42.19 243,147
2021-02-23 $43.89 $44.82 $42.66 $43.94 $41.63 256,674
2021-02-22 $43.23 $45.10 $43.15 $44.10 $41.78 528,824
2021-02-19 $41.97 $43.55 $41.81 $43.41 $41.13 320,010
2021-02-18 $42.48 $42.56 $41.74 $41.81 $39.61 490,947
2021-02-17 $42.50 $43.14 $41.79 $42.85 $40.60 202,073
2021-02-16 $42.65 $43.32 $42.23 $42.76 $40.51 220,702
2021-02-12 $42.40 $43.33 $42.05 $42.55 $40.31 198,769
2021-02-11 $43.09 $43.87 $41.93 $42.88 $40.63 314,019
2021-02-10 $43.12 $44.00 $42.12 $42.95 $40.69 384,347
2021-02-09 $42.76 $43.45 $42.27 $42.80 $40.55 406,097
2021-02-08 $41.94 $43.13 $41.54 $42.68 $40.44 419,691
2021-02-05 $39.78 $41.09 $39.46 $41.04 $38.88 326,419
2021-02-04 $38.00 $39.50 $37.80 $39.28 $37.22 315,529
2021-02-03 $37.10 $37.94 $36.45 $37.88 $35.89 472,497
2021-02-02 $37.20 $37.43 $35.97 $37.18 $35.23 319,681
2021-02-01 $36.48 $36.70 $35.48 $36.57 $34.65 393,483
2021-01-29 $38.07 $38.07 $35.95 $36.12 $34.22 471,994
2021-01-28 $39.09 $39.17 $37.59 $38.28 $36.27 419,271
2021-01-27 $39.48 $39.78 $37.75 $38.77 $36.73 647,925
2021-01-26 $40.90 $40.90 $39.64 $40.47 $38.34 436,175
2021-01-25 $41.30 $41.79 $39.50 $40.27 $38.15 545,107
2021-01-22 $41.44 $42.27 $40.67 $41.84 $39.64 351,545
2021-01-21 $41.86 $43.65 $41.66 $41.80 $39.60 431,207
2021-01-20 $41.99 $42.44 $41.27 $42.06 $39.85 418,947
2021-01-19 $43.51 $43.82 $42.04 $42.07 $39.86 444,827
2021-01-15 $44.07 $44.57 $42.96 $43.46 $41.18 237,631
2021-01-14 $44.95 $46.57 $44.50 $44.65 $42.30 403,612
2021-01-13 $45.41 $46.89 $44.27 $44.45 $42.11 585,017
2021-01-12 $44.51 $45.45 $44.18 $45.43 $43.04 578,579
2021-01-11 $42.52 $44.54 $42.52 $44.46 $42.12 828,890
2021-01-08 $43.17 $43.52 $42.31 $42.84 $40.59 404,876
2021-01-07 $42.98 $43.96 $42.47 $43.00 $40.74 518,674
2021-01-06 $40.74 $42.87 $40.72 $42.63 $40.39 786,104
2021-01-05 $38.83 $40.34 $38.61 $40.14 $38.03 299,061
2021-01-04 $40.79 $40.98 $39.01 $39.15 $37.09 352,232
2020-12-31 $40.92 $41.25 $40.53 $40.56 $38.43 389,985
2020-12-30 $41.88 $42.72 $40.60 $41.11 $38.95 320,208
2020-12-29 $41.19 $41.41 $39.92 $41.03 $38.87 1,819,714
2020-12-28 $41.79 $41.99 $41.04 $41.19 $39.02 1,465,359
2020-12-24 $42.54 $42.54 $41.29 $41.53 $39.35 80,298
2020-12-23 $41.59 $42.18 $41.27 $42.04 $39.83 200,597
2020-12-22 $40.92 $41.63 $39.71 $41.26 $39.09 304,364
2020-12-21 $41.23 $41.73 $40.21 $40.89 $38.74 375,074
2020-12-18 $42.30 $42.56 $41.67 $41.75 $39.56 1,745,498
2020-12-17 $42.75 $42.95 $41.02 $42.01 $39.80 405,235
2020-12-16 $43.25 $43.25 $41.75 $42.43 $40.20 395,243
2020-12-15 $42.37 $43.53 $41.60 $42.99 $40.73 315,078
2020-12-14 $44.63 $45.30 $41.91 $41.97 $39.76 493,457
2020-12-11 $45.10 $45.65 $42.84 $43.75 $41.45 521,420
2020-12-10 $43.91 $45.76 $42.74 $45.61 $43.21 702,512
2020-12-09 $45.70 $47.14 $45.46 $46.09 $43.67 532,932
2020-12-08 $44.31 $46.25 $44.30 $46.05 $43.25 404,800
2020-12-07 $44.76 $45.20 $43.93 $44.91 $42.18 296,089
2020-12-04 $43.74 $45.00 $43.14 $44.86 $42.14 294,045
2020-12-03 $42.99 $44.52 $42.32 $43.45 $40.81 304,368
2020-12-02 $41.89 $42.72 $40.55 $42.53 $39.95 319,361
2020-12-01 $42.57 $42.86 $41.94 $42.28 $39.71 264,817
2020-11-30 $43.38 $43.53 $41.48 $41.67 $39.14 436,761
2020-11-27 $43.41 $43.76 $42.57 $43.18 $40.56 136,656
2020-11-25 $43.22 $43.94 $43.00 $43.40 $40.76 342,987
2020-11-24 $44.37 $44.88 $43.21 $43.98 $41.31 485,038
2020-11-23 $42.99 $44.38 $42.33 $43.50 $40.86 582,318
2020-11-20 $41.88 $43.07 $41.88 $42.18 $39.62 470,682
2020-11-19 $40.73 $42.34 $39.67 $42.25 $39.68 538,856
2020-11-18 $40.80 $42.40 $40.52 $41.20 $38.70 546,356
2020-11-17 $39.07 $41.33 $38.93 $40.68 $38.21 580,623
2020-11-16 $38.98 $39.98 $38.10 $39.76 $37.35 453,261
2020-11-13 $36.02 $38.16 $35.99 $38.00 $35.69 392,701
2020-11-12 $35.80 $36.18 $35.10 $35.43 $33.28 551,553
2020-11-11 $36.53 $36.60 $35.41 $35.84 $33.66 345,239
2020-11-10 $35.96 $36.98 $35.51 $36.07 $33.88 412,251
2020-11-09 $35.99 $37.83 $34.42 $35.33 $33.18 1,090,343
2020-11-06 $34.50 $34.71 $33.07 $33.64 $31.60 556,302
2020-11-05 $34.67 $35.13 $34.06 $34.23 $32.15 442,685
2020-11-04 $34.62 $35.67 $34.05 $34.42 $32.33 624,458
2020-11-03 $35.44 $36.07 $34.09 $35.75 $33.58 509,401
2020-11-02 $33.43 $35.97 $33.37 $34.97 $32.85 1,070,556
2020-10-30 $35.00 $35.68 $32.61 $32.90 $30.90 837,878
2020-10-29 $33.25 $36.00 $32.52 $34.75 $32.64 2,101,983
2020-10-28 $31.50 $32.08 $30.87 $31.25 $29.35 920,012
2020-10-27 $32.34 $33.50 $31.31 $32.54 $30.56 840,676
2020-10-26 $33.79 $33.99 $31.58 $31.96 $30.02 1,253,332
2020-10-23 $32.17 $33.19 $32.17 $32.60 $30.62 761,753
2020-10-22 $31.39 $32.38 $31.04 $32.17 $30.22 643,822
2020-10-21 $30.36 $31.39 $30.09 $31.19 $29.30 528,447
2020-10-20 $30.02 $30.85 $29.81 $30.50 $28.65 462,585
2020-10-19 $28.75 $30.19 $28.74 $29.99 $28.17 738,634
2020-10-16 $28.73 $29.47 $28.23 $28.72 $26.98 413,397
2020-10-15 $27.07 $28.95 $26.78 $28.64 $26.90 540,721
2020-10-14 $27.53 $28.25 $27.28 $27.58 $25.91 358,103
2020-10-13 $27.34 $28.26 $27.20 $27.66 $25.98 513,695
2020-10-12 $27.44 $27.94 $26.94 $27.31 $25.65 437,748
2020-10-09 $27.10 $27.66 $26.60 $27.49 $25.82 391,234
2020-10-08 $27.40 $27.91 $26.79 $26.98 $25.34 392,869
2020-10-07 $27.08 $28.28 $26.75 $27.11 $25.46 1,165,124
2020-10-06 $26.40 $26.61 $25.18 $25.20 $23.67 466,501
2020-10-05 $25.53 $26.14 $25.45 $26.09 $24.51 243,258
2020-10-02 $24.02 $25.41 $24.02 $25.32 $23.78 378,138
2020-10-01 $24.25 $25.22 $23.95 $24.75 $23.25 432,421
2020-09-30 $23.56 $24.55 $23.55 $24.20 $22.73 886,890
2020-09-29 $24.23 $24.92 $23.43 $23.60 $22.17 636,064
2020-09-28 $23.48 $24.10 $23.34 $23.66 $22.22 283,571
2020-09-25 $22.42 $23.15 $22.42 $23.03 $21.63 296,973
2020-09-24 $22.50 $23.18 $21.83 $22.77 $21.39 446,779
2020-09-23 $22.28 $23.19 $22.16 $22.40 $21.04 606,846
2020-09-22 $22.45 $22.60 $21.66 $22.06 $20.72 369,262
2020-09-21 $22.68 $22.74 $21.93 $22.19 $20.84 706,083
2020-09-18 $24.47 $24.47 $23.00 $23.36 $21.94 1,204,621
2020-09-17 $24.73 $25.08 $24.25 $24.47 $22.98 475,853
2020-09-16 $25.44 $25.60 $24.80 $24.95 $23.44 511,607
2020-09-15 $26.16 $26.36 $25.16 $25.19 $23.66 393,133
2020-09-14 $25.25 $26.22 $25.00 $25.94 $24.36 433,102
2020-09-11 $25.13 $25.50 $24.66 $24.96 $23.44 429,268
2020-09-10 $24.75 $25.63 $24.74 $24.92 $23.41 641,485
2020-09-09 $23.84 $24.76 $23.39 $24.61 $23.12 560,033
2020-09-08 $23.76 $24.29 $23.55 $23.82 $22.37 700,880
2020-09-04 $23.41 $24.26 $22.93 $24.17 $22.70 758,179
2020-09-03 $23.25 $23.92 $22.86 $23.11 $21.71 423,569
2020-09-02 $22.30 $23.31 $22.30 $23.13 $21.73 340,431
2020-09-01 $21.90 $22.59 $21.53 $22.21 $20.86 348,089
2020-08-31 $22.64 $22.85 $21.98 $22.10 $20.76 393,164
2020-08-28 $23.14 $23.22 $22.28 $22.95 $21.56 338,507
2020-08-27 $22.03 $22.96 $22.00 $22.83 $21.44 373,306
2020-08-26 $22.16 $22.59 $21.75 $21.86 $20.53 301,472
2020-08-25 $22.25 $22.85 $21.99 $22.24 $20.89 339,875
2020-08-24 $21.25 $22.21 $20.80 $22.13 $20.79 325,151
2020-08-21 $21.54 $21.97 $20.97 $21.12 $19.84 510,739
2020-08-20 $21.57 $22.42 $21.08 $21.69 $20.37 641,729
2020-08-19 $21.99 $22.21 $21.45 $21.88 $20.55 619,812
2020-08-18 $21.88 $22.20 $21.42 $22.00 $20.66 898,043
2020-08-17 $22.04 $22.45 $21.72 $22.07 $20.73 389,843
2020-08-14 $21.51 $22.37 $21.27 $22.24 $20.89 291,008
2020-08-13 $21.71 $22.03 $21.39 $21.72 $20.40 380,497
2020-08-12 $22.31 $22.44 $21.32 $21.87 $20.54 522,642
2020-08-11 $22.69 $23.22 $21.97 $22.11 $20.77 699,147
2020-08-10 $20.96 $22.75 $20.87 $22.11 $20.77 1,003,848
2020-08-07 $19.87 $20.90 $19.52 $20.82 $19.56 757,692
2020-08-06 $22.32 $23.13 $18.98 $20.13 $18.91 1,883,832
2020-08-05 $20.10 $21.26 $20.00 $21.26 $19.97 1,155,666
2020-08-04 $19.45 $19.93 $19.19 $19.91 $18.70 465,852
2020-08-03 $19.40 $19.68 $18.91 $19.53 $18.34 588,214
2020-07-31 $19.18 $19.30 $18.68 $19.16 $18.00 696,212
2020-07-30 $19.49 $20.12 $19.22 $19.29 $18.12 656,475
2020-07-29 $19.95 $20.51 $19.28 $20.05 $18.83 781,658
2020-07-28 $19.25 $20.50 $19.25 $20.03 $18.81 1,316,222
2020-07-27 $19.25 $20.08 $19.01 $19.63 $18.44 2,745,995
2020-07-24 $17.68 $18.00 $17.43 $17.66 $16.59 428,685
2020-07-23 $17.30 $17.98 $17.17 $17.65 $16.58 392,155
2020-07-22 $17.06 $17.48 $16.87 $17.29 $16.24 435,287
2020-07-21 $16.70 $17.67 $16.51 $17.42 $16.36 573,138
2020-07-20 $16.98 $17.10 $16.20 $16.34 $15.35 620,606
2020-07-17 $17.69 $18.15 $17.10 $17.17 $16.13 558,687
2020-07-16 $17.06 $17.81 $17.05 $17.71 $16.63 494,929
2020-07-15 $16.69 $17.67 $16.60 $17.39 $16.33 903,079
2020-07-14 $16.28 $16.66 $15.72 $16.07 $15.09 487,398
2020-07-13 $16.28 $16.51 $15.62 $16.24 $15.25 632,018
2020-07-10 $15.44 $16.20 $15.29 $16.10 $15.12 665,093
2020-07-09 $16.32 $16.44 $15.17 $15.48 $14.54 989,775
2020-07-08 $16.66 $17.06 $16.15 $16.56 $15.55 755,662
2020-07-07 $17.15 $17.37 $16.73 $16.90 $15.87 511,691
2020-07-06 $17.77 $18.00 $17.41 $17.48 $16.42 630,156
2020-07-02 $18.09 $18.32 $17.22 $17.30 $16.25 566,495
2020-07-01 $17.60 $18.35 $17.13 $17.36 $16.31 632,989
2020-06-30 $17.68 $17.95 $17.31 $17.81 $16.73 645,804
2020-06-29 $16.89 $17.78 $16.50 $17.68 $16.61 1,003,027
2020-06-26 $17.10 $17.73 $16.40 $16.51 $15.51 1,722,433
2020-06-25 $17.18 $17.85 $16.78 $17.24 $16.19 643,861
2020-06-24 $18.12 $18.39 $17.13 $17.19 $16.15 1,155,692
2020-06-23 $18.47 $18.87 $18.11 $18.59 $17.46 797,465
2020-06-22 $17.99 $18.48 $17.61 $18.31 $17.20 943,040
2020-06-19 $18.11 $18.89 $17.72 $18.44 $17.32 2,009,293
2020-06-18 $17.52 $18.10 $17.07 $17.85 $16.77 692,111
2020-06-17 $19.22 $19.33 $17.65 $17.96 $16.87 1,213,860
2020-06-16 $20.66 $20.89 $18.90 $19.38 $18.20 820,836
2020-06-15 $17.91 $19.66 $17.61 $19.33 $18.16 750,064
2020-06-12 $19.71 $19.96 $18.20 $18.94 $17.79 1,023,198
2020-06-11 $18.00 $19.60 $17.76 $18.72 $17.58 1,036,387
2020-06-10 $20.51 $20.85 $19.29 $19.67 $18.48 1,097,067
2020-06-09 $21.48 $21.79 $20.69 $21.04 $19.76 878,146
2020-06-08 $23.53 $24.17 $21.59 $22.44 $21.08 1,529,717
2020-06-05 $22.13 $23.44 $21.36 $22.84 $21.45 2,728,074
2020-06-04 $18.83 $20.28 $18.44 $20.24 $19.01 1,824,995
2020-06-03 $18.33 $19.88 $18.14 $19.00 $17.85 3,012,154
2020-06-02 $16.47 $17.09 $16.15 $17.04 $16.01 1,095,109
2020-06-01 $14.81 $16.58 $14.74 $16.44 $15.44 2,514,401
2020-05-29 $15.00 $15.12 $14.06 $14.62 $13.73 15,833,403
2020-05-28 $15.91 $15.97 $14.82 $15.01 $14.10 1,865,223
2020-05-27 $15.66 $16.32 $15.38 $15.91 $14.94 2,878,080
2020-05-26 $14.62 $15.33 $14.18 $15.00 $14.09 1,720,063
2020-05-22 $14.62 $14.65 $13.69 $14.04 $13.19 1,147,000
2020-05-21 $14.21 $14.97 $13.92 $14.53 $13.65 1,232,787
2020-05-20 $14.48 $15.94 $14.00 $14.25 $13.38 3,134,885
2020-05-19 $15.50 $15.50 $14.16 $14.20 $13.34 1,111,076
2020-05-18 $15.00 $15.84 $14.76 $15.73 $14.77 1,513,871
2020-05-15 $14.82 $14.85 $13.53 $13.84 $13.00 1,934,557
2020-05-14 $14.20 $15.31 $13.90 $15.07 $14.15 1,582,478
2020-05-13 $15.51 $15.51 $14.01 $14.37 $13.50 1,159,824
2020-05-12 $16.61 $17.02 $15.51 $15.57 $14.62 1,237,230
2020-05-11 $17.58 $17.82 $16.25 $16.58 $15.57 1,441,193
2020-05-08 $19.37 $19.88 $17.25 $18.06 $16.96 2,260,609
2020-05-07 $18.39 $19.42 $17.50 $18.68 $17.55 3,944,763
2020-05-06 $18.77 $19.93 $18.66 $19.66 $18.47 831,420
2020-05-05 $19.22 $20.14 $18.73 $19.22 $18.05 813,876
2020-05-04 $18.95 $19.11 $18.05 $18.53 $17.40 760,863
2020-05-01 $19.21 $19.82 $18.29 $19.61 $18.42 917,282
2020-04-30 $20.97 $20.97 $18.67 $19.41 $18.23 4,893,417
2020-04-29 $21.61 $22.48 $20.51 $21.14 $19.86 1,329,595
2020-04-28 $21.59 $21.90 $20.26 $21.32 $20.03 1,040,762
2020-04-27 $19.94 $21.27 $19.94 $20.85 $19.58 946,241
2020-04-24 $18.61 $19.82 $18.61 $19.58 $18.39 946,909
2020-04-23 $18.56 $19.35 $17.79 $18.54 $17.41 1,227,140
2020-04-22 $18.19 $18.86 $17.79 $18.48 $17.36 618,667
2020-04-21 $18.03 $19.36 $17.97 $18.15 $17.05 1,263,887
2020-04-20 $19.28 $20.32 $18.56 $18.95 $17.80 895,804
2020-04-17 $18.49 $20.74 $18.27 $19.88 $18.67 1,269,831
2020-04-16 $18.18 $18.56 $17.20 $17.56 $16.49 1,288,977
2020-04-15 $20.00 $20.24 $18.19 $18.41 $17.29 1,737,802
2020-04-14 $20.54 $21.44 $19.90 $21.30 $20.01 1,243,212
2020-04-13 $20.30 $21.17 $19.29 $20.00 $18.79 1,184,550
2020-04-09 $18.68 $22.43 $18.43 $20.29 $19.06 2,689,298
2020-04-08 $16.46 $18.73 $16.10 $17.78 $16.70 1,602,385
2020-04-07 $16.25 $17.31 $15.84 $15.96 $14.99 1,488,931
2020-04-06 $14.11 $15.45 $14.11 $15.08 $14.16 1,300,909
2020-04-03 $15.40 $15.75 $12.91 $13.80 $12.96 2,167,723
2020-04-02 $15.47 $16.26 $15.10 $15.58 $14.63 2,313,021
2020-04-01 $18.00 $18.34 $14.64 $15.51 $14.57 2,679,737
2020-03-31 $19.58 $20.65 $19.12 $19.17 $18.01 962,457
2020-03-30 $19.99 $20.44 $18.82 $19.75 $18.55 1,209,869
2020-03-27 $22.07 $22.32 $18.92 $20.30 $19.07 1,984,724
2020-03-26 $23.85 $24.95 $22.62 $22.90 $21.51 1,117,004
2020-03-25 $23.97 $25.81 $23.07 $23.83 $22.38 1,220,554
2020-03-24 $24.82 $26.14 $24.39 $25.85 $24.28 1,002,309
2020-03-23 $26.00 $26.00 $22.25 $23.82 $22.37 1,396,797
2020-03-20 $29.94 $31.11 $25.26 $26.46 $24.85 1,056,591
2020-03-19 $29.13 $30.76 $26.78 $29.56 $27.77 590,575
2020-03-18 $27.49 $29.56 $26.48 $29.42 $27.63 722,537
2020-03-17 $27.05 $30.90 $25.57 $29.73 $27.92 890,050
2020-03-16 $24.06 $27.59 $24.01 $26.46 $24.85 1,011,399
2020-03-13 $28.44 $28.60 $25.06 $27.67 $25.99 931,915
2020-03-12 $27.30 $28.67 $25.99 $26.67 $25.05 1,032,180
2020-03-11 $30.95 $31.61 $29.04 $29.53 $27.74 668,691
2020-03-10 $31.28 $32.32 $30.07 $32.26 $30.30 877,702
2020-03-09 $31.84 $32.33 $29.71 $30.11 $28.28 1,018,361
2020-03-06 $31.34 $34.26 $31.00 $33.42 $30.82 1,183,137
2020-03-05 $34.50 $35.51 $31.60 $32.52 $29.99 1,106,187
2020-03-04 $33.93 $34.59 $33.02 $34.55 $31.86 539,717
2020-03-03 $34.41 $35.98 $33.53 $33.78 $31.15 714,823
2020-03-02 $33.85 $34.27 $31.91 $34.26 $31.59 930,370
2020-02-28 $32.76 $33.84 $32.24 $33.74 $31.11 882,506
2020-02-27 $34.88 $35.64 $33.00 $34.01 $31.36 691,983
2020-02-26 $35.79 $36.85 $35.08 $35.51 $32.74 493,545
2020-02-25 $37.83 $37.93 $35.18 $35.47 $32.71 684,123
2020-02-24 $37.61 $38.12 $36.51 $37.77 $34.83 494,559
2020-02-21 $38.93 $39.68 $38.46 $38.78 $35.76 552,159
2020-02-20 $39.21 $39.81 $37.90 $39.01 $35.97 500,293
2020-02-19 $38.93 $39.98 $38.11 $39.18 $36.13 637,894
2020-02-18 $40.50 $40.90 $38.30 $38.96 $35.93 1,576,511
2020-02-14 $41.00 $42.25 $40.50 $41.87 $38.61 533,479
2020-02-13 $39.32 $40.99 $38.54 $40.91 $37.72 798,683
2020-02-12 $39.10 $40.13 $38.95 $39.34 $36.28 469,933
2020-02-11 $39.15 $39.64 $38.45 $38.66 $35.65 341,622
2020-02-10 $39.19 $39.33 $38.78 $38.85 $35.82 289,045
2020-02-07 $40.46 $40.46 $39.06 $39.29 $36.23 289,872
2020-02-06 $40.39 $40.88 $40.01 $40.58 $37.42 416,278
2020-02-05 $39.91 $40.94 $39.46 $40.29 $37.15 402,535
2020-02-04 $39.21 $39.70 $38.80 $39.29 $36.23 475,601
2020-02-03 $38.14 $39.07 $37.79 $38.55 $35.55 440,551
2020-01-31 $40.10 $40.10 $37.71 $38.14 $35.17 2,287,058
2020-01-30 $40.36 $40.53 $39.43 $40.16 $37.03 489,767
2020-01-29 $39.87 $41.06 $39.84 $40.57 $37.41 471,131
2020-01-28 $41.02 $41.21 $39.32 $39.80 $36.70 422,700
2020-01-27 $41.00 $41.46 $40.51 $40.91 $37.72 551,602
2020-01-24 $42.61 $42.73 $41.25 $41.91 $38.65 309,268
2020-01-23 $41.14 $42.07 $40.28 $41.99 $38.72 511,183
2020-01-22 $41.60 $41.92 $41.10 $41.48 $38.25 314,113
2020-01-21 $41.68 $42.49 $41.33 $41.62 $38.38 395,795
2020-01-17 $42.24 $42.25 $41.40 $41.73 $38.48 311,841
2020-01-16 $41.12 $41.97 $41.01 $41.95 $38.68 408,101
2020-01-15 $41.15 $41.71 $40.67 $40.76 $37.59 498,968
2020-01-14 $41.56 $42.28 $41.14 $41.20 $37.99 340,634
2020-01-13 $41.00 $41.84 $40.73 $41.68 $38.43 456,199
2020-01-10 $42.22 $42.31 $40.72 $40.87 $37.69 471,633
2020-01-09 $42.52 $42.72 $41.88 $42.04 $38.77 421,108
2020-01-08 $42.61 $43.10 $42.02 $42.78 $39.45 359,442
2020-01-07 $42.19 $43.24 $41.99 $42.69 $39.37 356,577
2020-01-06 $42.00 $42.73 $41.40 $42.26 $38.97 370,300
2020-01-03 $41.00 $42.81 $40.99 $42.79 $39.46 564,247
2020-01-02 $42.44 $42.88 $41.27 $41.69 $38.44 448,607
2019-12-31 $42.05 $42.55 $41.89 $41.99 $38.72 897,730
2019-12-30 $42.45 $42.71 $41.85 $42.24 $38.95 422,753
2019-12-27 $42.40 $42.79 $42.19 $42.49 $39.18 374,892
2019-12-26 $41.86 $42.70 $41.74 $42.30 $39.01 477,038
2019-12-24 $41.69 $41.96 $41.36 $41.50 $38.27 163,356
2019-12-23 $40.96 $42.07 $40.67 $41.69 $38.44 430,330
2019-12-20 $40.54 $41.05 $40.39 $40.76 $37.59 2,200,664
2019-12-19 $40.09 $40.84 $40.08 $40.22 $37.09 701,852
2019-12-18 $39.41 $40.40 $39.10 $40.26 $37.13 677,342
2019-12-17 $38.72 $39.24 $38.60 $38.99 $35.95 556,223
2019-12-16 $39.36 $39.73 $38.69 $38.71 $35.70 501,037
2019-12-13 $39.46 $39.49 $38.51 $38.97 $35.94 460,558
2019-12-12 $38.58 $39.71 $38.41 $39.22 $36.17 485,257
2019-12-11 $38.13 $38.90 $37.84 $38.40 $35.41 386,170
2019-12-10 $38.26 $38.62 $37.85 $38.28 $35.30 332,146
2019-12-09 $37.90 $38.55 $37.12 $38.20 $35.23 497,029
2019-12-06 $38.97 $39.86 $38.34 $38.46 $34.95 511,594
2019-12-05 $37.53 $38.62 $37.53 $38.57 $35.05 399,358
2019-12-04 $36.86 $37.98 $36.86 $37.52 $34.10 534,401
2019-12-03 $36.41 $37.03 $36.39 $36.81 $33.45 719,541
2019-12-02 $35.77 $36.99 $35.24 $36.62 $33.28 815,493
2019-11-29 $35.81 $36.19 $35.55 $35.85 $32.58 262,650
2019-11-27 $36.13 $36.27 $35.77 $36.03 $32.74 296,507
2019-11-26 $36.06 $36.33 $35.87 $35.88 $32.61 545,716
2019-11-25 $35.82 $36.30 $35.52 $36.02 $32.74 594,814
2019-11-22 $35.43 $35.78 $35.11 $35.52 $32.28 581,743
2019-11-21 $35.01 $35.38 $34.79 $35.00 $31.81 660,537
2019-11-20 $35.27 $35.54 $34.38 $35.15 $31.94 918,200
2019-11-19 $35.34 $35.88 $34.91 $35.47 $32.24 658,167
2019-11-18 $36.04 $36.04 $34.44 $35.46 $32.23 648,946
2019-11-15 $36.14 $36.52 $35.90 $36.03 $32.74 410,070
2019-11-14 $36.42 $36.74 $35.94 $36.01 $32.73 488,415
2019-11-13 $35.62 $37.03 $35.55 $36.50 $33.17 599,289
2019-11-12 $36.00 $36.78 $35.34 $36.07 $32.78 786,051
2019-11-11 $35.98 $36.56 $35.75 $36.15 $32.85 734,680
2019-11-08 $35.20 $36.41 $34.73 $36.01 $32.73 846,981
2019-11-07 $38.23 $38.81 $34.25 $35.01 $31.82 2,010,820
2019-11-06 $39.22 $39.22 $38.12 $38.24 $34.75 1,033,865
2019-11-05 $38.40 $39.62 $38.40 $39.33 $35.74 1,257,161
2019-11-04 $38.27 $39.19 $37.94 $38.40 $34.90 1,133,501
2019-11-01 $38.44 $39.23 $37.16 $38.00 $34.53 739,180
2019-10-31 $39.50 $40.87 $37.52 $38.00 $34.53 9,300,256
2019-10-30 $39.95 $40.91 $39.28 $39.38 $35.79 1,080,465
2019-10-29 $39.52 $40.57 $39.17 $39.86 $36.23 964,091
2019-10-28 $40.40 $40.94 $39.55 $39.56 $35.95 718,395
2019-10-25 $39.05 $40.25 $37.96 $40.17 $36.51 796,335
2019-10-24 $40.09 $40.20 $38.44 $39.34 $35.75 625,570
2019-10-23 $40.17 $40.71 $39.55 $40.25 $36.58 896,540
2019-10-22 $38.91 $40.31 $38.50 $40.14 $36.48 674,365
2019-10-21 $38.88 $39.80 $38.72 $39.09 $35.53 836,047
2019-10-18 $38.09 $38.61 $37.36 $38.25 $34.76 433,596
2019-10-17 $38.49 $39.25 $38.09 $38.47 $34.96 462,731
2019-10-16 $37.57 $38.61 $37.57 $38.34 $34.84 648,052
2019-10-15 $36.96 $38.17 $36.52 $37.81 $34.36 974,433
2019-10-14 $36.48 $37.20 $35.95 $36.92 $33.55 671,198
2019-10-11 $34.87 $37.18 $34.87 $36.70 $33.35 1,139,434
2019-10-10 $34.77 $35.78 $34.35 $34.41 $31.27 407,363
2019-10-09 $34.92 $35.18 $34.17 $34.65 $31.49 632,477
2019-10-08 $34.11 $35.10 $33.70 $34.65 $31.49 524,984
2019-10-07 $34.00 $34.80 $33.50 $34.48 $31.34 555,192
2019-10-04 $34.74 $35.29 $33.45 $34.11 $31.00 701,151
2019-10-03 $34.05 $35.10 $33.44 $34.80 $31.63 338,281
2019-10-02 $34.42 $34.76 $33.89 $34.15 $31.04 390,384
2019-10-01 $35.13 $35.81 $34.60 $34.78 $31.61 615,618
2019-09-30 $34.66 $35.97 $34.40 $35.10 $31.90 738,133
2019-09-27 $34.41 $34.86 $33.95 $34.52 $31.37 331,283
2019-09-26 $33.77 $34.89 $33.17 $34.30 $31.17 400,693
2019-09-25 $34.24 $35.25 $33.87 $33.98 $30.88 407,761
2019-09-24 $35.75 $35.93 $34.24 $34.42 $31.28 557,517
2019-09-23 $33.74 $35.88 $33.64 $35.54 $32.30 519,934
2019-09-20 $34.90 $35.20 $33.59 $33.85 $30.76 908,888
2019-09-19 $34.37 $35.22 $34.29 $34.75 $31.58 538,443
2019-09-18 $34.00 $34.52 $33.52 $34.27 $31.14 682,214
2019-09-17 $34.32 $34.43 $33.39 $34.00 $30.90 494,310
2019-09-16 $34.94 $35.43 $33.65 $34.59 $31.44 553,055
2019-09-13 $36.17 $36.40 $34.87 $35.48 $32.24 621,060
2019-09-12 $36.03 $36.27 $35.14 $36.00 $32.72 598,630
2019-09-11 $34.89 $36.32 $34.10 $36.03 $32.74 467,766
2019-09-10 $35.29 $35.95 $34.34 $34.69 $31.53 636,816
2019-09-09 $35.80 $35.91 $34.50 $35.46 $32.23 886,432
2019-09-06 $35.75 $36.10 $34.92 $35.97 $32.18 528,466
2019-09-05 $35.15 $35.62 $34.76 $35.39 $31.66 597,979
2019-09-04 $34.34 $35.09 $34.19 $34.43 $30.80 701,954
2019-09-03 $34.27 $35.30 $33.76 $34.23 $30.62 399,629
2019-08-30 $33.96 $34.64 $33.74 $34.24 $30.63 425,830
2019-08-29 $33.58 $34.59 $33.29 $33.90 $30.33 402,668
2019-08-28 $32.69 $34.05 $32.66 $33.34 $29.83 308,966
2019-08-27 $33.62 $34.10 $32.21 $32.92 $29.45 854,908
2019-08-26 $32.57 $33.67 $32.28 $33.63 $30.09 305,320
2019-08-23 $32.94 $32.94 $31.23 $32.20 $28.81 569,096
2019-08-22 $33.58 $33.82 $32.83 $33.10 $29.61 447,270
2019-08-21 $32.56 $33.65 $32.02 $33.50 $29.97 649,844
2019-08-20 $31.30 $32.87 $31.01 $32.28 $28.88 362,259
2019-08-19 $32.87 $33.22 $31.41 $31.84 $28.49 494,905
2019-08-16 $30.53 $32.74 $30.44 $32.52 $29.09 430,546
2019-08-15 $30.71 $31.39 $28.68 $30.11 $26.94 1,263,688
2019-08-14 $31.51 $31.71 $30.71 $30.74 $27.50 1,108,284
2019-08-13 $32.24 $33.44 $31.47 $32.30 $28.90 669,341
2019-08-12 $33.90 $33.94 $32.14 $32.26 $28.86 939,857
2019-08-09 $33.83 $34.85 $33.11 $34.34 $30.72 555,027
2019-08-08 $31.00 $34.72 $30.68 $33.82 $30.26 2,089,708
2019-08-07 $28.77 $29.76 $28.75 $29.60 $26.48 743,580
2019-08-06 $28.96 $29.56 $28.11 $29.23 $26.15 1,443,201
2019-08-05 $29.99 $30.00 $28.20 $28.47 $25.47 979,520
2019-08-02 $29.18 $30.40 $28.94 $30.07 $26.90 521,694
2019-08-01 $30.16 $30.65 $28.78 $29.16 $26.09 1,223,550
2019-07-31 $30.92 $31.30 $29.04 $29.33 $26.24 1,418,960
2019-07-30 $30.76 $31.37 $30.10 $30.97 $27.71 284,143
2019-07-29 $30.00 $31.05 $30.00 $31.04 $27.77 497,235
2019-07-26 $30.11 $30.49 $29.17 $29.92 $26.77 824,361
2019-07-25 $31.18 $31.99 $29.29 $30.00 $26.84 768,936
2019-07-24 $31.30 $33.00 $30.68 $31.54 $28.22 941,587
2019-07-23 $30.82 $31.78 $30.62 $31.00 $27.74 509,148
2019-07-22 $29.45 $31.22 $29.10 $30.55 $27.33 823,251
2019-07-19 $29.28 $29.85 $28.67 $29.49 $26.38 1,390,462
2019-07-18 $30.37 $30.79 $28.84 $29.33 $26.24 660,882
2019-07-17 $31.62 $31.84 $30.50 $30.60 $27.38 519,930
2019-07-16 $31.59 $32.19 $31.46 $32.02 $28.65 521,205
2019-07-15 $33.55 $34.16 $31.35 $31.77 $28.42 548,645
2019-07-12 $33.68 $34.23 $33.35 $33.50 $29.97 528,393
2019-07-11 $32.44 $33.56 $32.29 $33.46 $29.94 652,179
2019-07-10 $30.59 $32.47 $29.84 $32.30 $28.90 937,205
2019-07-09 $30.96 $31.69 $30.73 $30.99 $27.73 976,881
2019-07-08 $29.70 $30.82 $29.49 $30.80 $27.56 717,629
2019-07-05 $29.34 $30.04 $29.13 $29.83 $26.69 241,595
2019-07-03 $29.22 $29.96 $28.94 $29.36 $26.27 253,113
2019-07-02 $29.39 $29.78 $28.48 $29.17 $26.10 684,802
2019-07-01 $28.38 $29.69 $27.71 $29.33 $26.24 1,004,902
2019-06-28 $27.96 $28.43 $27.38 $28.02 $25.07 5,471,494
2019-06-27 $27.11 $28.91 $26.76 $28.37 $25.38 1,106,444
2019-06-26 $26.00 $27.54 $25.87 $26.67 $23.86 1,226,825
2019-06-25 $27.51 $27.75 $25.78 $26.13 $23.38 864,530
2019-06-24 $27.50 $28.23 $27.48 $27.68 $24.76 1,298,612
2019-06-21 $27.66 $28.52 $26.79 $27.51 $24.61 1,249,855
2019-06-20 $27.47 $27.89 $26.54 $27.75 $24.83 951,760
2019-06-19 $27.60 $28.47 $27.04 $27.38 $24.50 1,322,440
2019-06-18 $28.13 $28.29 $26.27 $27.37 $24.49 1,366,467
2019-06-17 $28.42 $29.19 $27.37 $27.94 $25.00 1,009,803
2019-06-14 $28.65 $29.32 $28.25 $28.30 $25.32 890,364
2019-06-13 $27.84 $28.97 $27.38 $28.83 $25.79 1,133,229
2019-06-12 $28.22 $29.14 $27.16 $27.16 $24.30 1,130,320
2019-06-11 $30.68 $31.00 $27.80 $28.28 $25.30 968,448
2019-06-10 $29.11 $31.25 $29.08 $30.42 $27.22 961,335
2019-06-07 $30.44 $31.99 $28.35 $28.42 $25.43 970,718
2019-06-06 $29.75 $31.35 $29.06 $30.50 $27.29 1,440,695
2019-06-05 $30.95 $32.78 $30.74 $31.38 $28.08 1,386,512
2019-06-04 $28.88 $30.80 $28.76 $30.75 $27.51 1,991,106
2019-06-03 $28.33 $29.74 $28.25 $29.05 $25.99 2,641,990
2019-05-31 $29.76 $30.13 $28.16 $29.30 $26.21 5,210,479
2019-05-30 $32.69 $32.85 $30.83 $31.15 $27.87 3,916,782
2019-05-29 $35.51 $35.78 $31.86 $32.97 $29.50 5,732,710
2019-05-28 $36.50 $38.50 $36.25 $36.28 $32.46 2,722,095
2019-05-24 $38.40 $38.44 $36.39 $36.40 $32.57 6,082,068
2019-05-23 $35.51 $39.30 $33.71 $38.60 $34.53 15,760,200
2019-05-22 $40.00 $40.00 $36.93 $37.15 $33.24 225,246
2019-05-21 $41.00 $41.00 $40.13 $40.24 $36.00 29,151
2019-05-20 $40.50 $40.50 $40.44 $40.50 $36.23 4,300
2019-05-17 $40.49 $40.50 $40.49 $40.50 $36.23 7,301
2019-05-16 $40.50 $40.50 $40.36 $40.50 $36.23 4,838
2019-05-15 $40.50 $40.50 $40.50 $40.50 $36.23 4,300
2019-05-14 $40.00 $40.00 $40.00 $40.00 $35.79 700
2019-05-10 $41.25 $41.25 $40.50 $40.80 $36.50 30,300
2019-05-09 $39.99 $41.75 $39.99 $40.50 $36.23 61,579

Kontoor Brands Inc (KTB) News Headlines

Jim Cramer's top 10 things to watch in the stock market Monday

Stock futures were flat Monday as all three averages look to extend their winning streaks.

cnbc.com May 20, 2024

Western clothing craze sends sales of denim dresses and skirts soaring, Levi Strauss says

The 171-year-old jeans maker said sales of denim skirts, pantsuits and dresses are double last year's rate.

cnbc.com June 28, 2024

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.