Kontoor Brands Inc (KTB) Exchange: NYSE
Data as of April 26, 2024
$53.96 ($-0.27) -0.50%
Kontoor Brands Inc - Daily Information
Click for more stock information on Kontoor Brands Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $53.75 |
| Previous Close | $53.96 |
| High | $54.05 |
| Low | $52.95 |
| Adjusted Open | $53.75 |
| Previous Adjusted Close | $53.96 |
| Adjusted High | $54.05 |
| Adjusted Low | $52.95 |
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.
Invest in Kontoor Brands Inc (KTB)
Historical Stock Data for Kontoor Brands Inc (KTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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
.jpg)
Beyonc bounce: Western boot sales jump more than 20% week over week since 'Cowboy Carter' launch
The iconic shoe is getting a lift from Beyoncé's latest album.
cnbc.com April 12, 2024.jpg)
Recent Kontoor Brands Inc (KTB) News
Similar Companies to Kontoor Brands Inc (KTB) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |