Procept BioRobotics Corp (PRCT) Exchange: NASDAQ
Data as of Aug. 19, 2025
$49.96 ($1.45) 2.99%
Procept BioRobotics Corp - Daily Information
Click for more stock information on Procept BioRobotics Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $48.00 |
| Previous Close | $49.96 |
| High | $49.99 |
| Low | $47.13 |
| Adjusted Open | $48.00 |
| Previous Adjusted Close | $49.96 |
| Adjusted High | $49.99 |
| Adjusted Low | $47.13 |
About Procept BioRobotics Corp (PRCT)
Procept BioRobotics Corp
Invest in Procept BioRobotics Corp (PRCT)
Historical Stock Data for Procept BioRobotics Corp (PRCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $48.00 | $49.99 | $47.13 | $49.96 | $49.96 | 1,284,685 |
| 2025-07-31 | $50.72 | $51.38 | $48.47 | $48.51 | $48.51 | 1,141,531 |
| 2025-07-30 | $53.84 | $53.93 | $51.08 | $51.35 | $51.35 | 2,392,832 |
| 2025-07-29 | $54.65 | $55.32 | $53.13 | $53.84 | $53.84 | 1,128,497 |
| 2025-07-28 | $56.25 | $56.87 | $54.04 | $54.09 | $54.09 | 1,231,387 |
| 2025-07-25 | $58.28 | $58.87 | $51.00 | $55.72 | $55.72 | 3,891,314 |
| 2025-07-24 | $59.87 | $60.57 | $57.90 | $58.64 | $58.64 | 1,139,064 |
| 2025-07-23 | $59.04 | $60.28 | $58.63 | $60.06 | $60.06 | 676,348 |
| 2025-07-22 | $57.30 | $59.10 | $56.02 | $58.76 | $58.76 | 751,487 |
| 2025-07-21 | $58.47 | $59.33 | $55.76 | $57.05 | $57.05 | 1,127,995 |
| 2025-07-18 | $59.68 | $62.17 | $58.19 | $58.35 | $58.35 | 1,834,206 |
| 2025-07-17 | $57.24 | $59.50 | $57.19 | $58.93 | $58.93 | 730,796 |
| 2025-07-16 | $58.45 | $59.25 | $55.82 | $57.04 | $57.04 | 935,164 |
| 2025-07-15 | $58.35 | $59.07 | $54.61 | $58.01 | $58.01 | 1,785,028 |
| 2025-07-14 | $56.75 | $59.18 | $56.64 | $58.17 | $58.17 | 536,437 |
| 2025-07-11 | $58.40 | $58.81 | $56.37 | $56.65 | $56.65 | 544,494 |
| 2025-07-10 | $58.91 | $59.32 | $58.14 | $59.21 | $59.21 | 513,971 |
| 2025-07-09 | $59.49 | $60.06 | $57.56 | $58.46 | $58.46 | 841,550 |
| 2025-07-08 | $57.05 | $59.05 | $56.95 | $57.91 | $57.91 | 703,433 |
| 2025-07-07 | $57.85 | $57.87 | $56.67 | $56.97 | $56.97 | 589,205 |
| 2025-07-03 | $58.98 | $59.01 | $57.57 | $57.92 | $57.92 | 229,134 |
| 2025-07-02 | $56.55 | $60.02 | $56.00 | $58.18 | $58.18 | 898,254 |
| 2025-07-01 | $56.88 | $58.62 | $56.25 | $56.57 | $56.57 | 554,144 |
| 2025-06-30 | $57.41 | $57.76 | $56.40 | $57.60 | $57.60 | 554,155 |
| 2025-06-27 | $58.59 | $58.59 | $56.27 | $56.91 | $56.91 | 1,864,977 |
| 2025-06-26 | $58.21 | $59.02 | $57.33 | $58.63 | $58.63 | 393,628 |
| 2025-06-25 | $58.74 | $59.39 | $57.93 | $58.22 | $58.22 | 380,352 |
| 2025-06-24 | $59.26 | $59.56 | $57.88 | $58.93 | $58.93 | 676,035 |
| 2025-06-23 | $59.98 | $60.31 | $58.58 | $58.74 | $58.74 | 441,690 |
| 2025-06-20 | $60.27 | $60.97 | $59.75 | $60.22 | $60.22 | 539,437 |
| 2025-06-18 | $59.09 | $61.43 | $58.39 | $59.66 | $59.66 | 595,607 |
| 2025-06-17 | $59.39 | $60.87 | $58.34 | $59.02 | $59.02 | 771,671 |
| 2025-06-16 | $60.98 | $61.64 | $59.78 | $60.40 | $60.40 | 902,033 |
| 2025-06-13 | $60.00 | $60.91 | $59.35 | $60.63 | $60.63 | 537,434 |
| 2025-06-12 | $61.88 | $62.85 | $60.87 | $61.16 | $61.16 | 553,776 |
| 2025-06-11 | $64.33 | $64.71 | $62.06 | $62.12 | $62.12 | 912,904 |
| 2025-06-10 | $63.03 | $64.92 | $62.56 | $64.23 | $64.23 | 614,902 |
| 2025-06-09 | $64.25 | $64.25 | $62.05 | $62.86 | $62.86 | 843,020 |
| 2025-06-06 | $65.17 | $65.66 | $62.85 | $62.91 | $62.91 | 986,334 |
| 2025-06-05 | $61.51 | $66.85 | $61.25 | $65.05 | $65.05 | 2,169,378 |
| 2025-06-04 | $59.75 | $61.72 | $59.75 | $61.63 | $61.63 | 727,386 |
| 2025-06-03 | $57.98 | $62.00 | $57.65 | $59.99 | $59.99 | 916,765 |
| 2025-06-02 | $58.32 | $58.55 | $56.12 | $57.94 | $57.94 | 600,645 |
| 2025-05-30 | $55.66 | $59.19 | $54.72 | $58.00 | $58.00 | 1,075,483 |
| 2025-05-29 | $58.85 | $59.00 | $55.53 | $55.71 | $55.71 | 1,030,842 |
| 2025-05-28 | $58.43 | $59.03 | $57.61 | $58.64 | $58.64 | 768,017 |
| 2025-05-27 | $59.00 | $59.06 | $57.90 | $58.53 | $58.53 | 916,329 |
| 2025-05-23 | $56.16 | $57.72 | $55.56 | $57.38 | $57.38 | 557,877 |
| 2025-05-22 | $56.14 | $57.94 | $55.18 | $57.72 | $57.72 | 626,345 |
| 2025-05-21 | $58.40 | $58.89 | $56.08 | $56.64 | $56.64 | 879,227 |
| 2025-05-20 | $59.13 | $59.60 | $57.78 | $59.18 | $59.18 | 593,191 |
| 2025-05-19 | $57.01 | $59.60 | $56.62 | $59.29 | $59.29 | 708,662 |
| 2025-05-16 | $58.50 | $59.06 | $57.21 | $58.07 | $58.07 | 1,547,306 |
| 2025-05-15 | $54.33 | $58.22 | $53.79 | $58.11 | $58.11 | 1,270,258 |
| 2025-05-14 | $53.37 | $55.40 | $52.76 | $54.77 | $54.77 | 994,044 |
| 2025-05-13 | $54.63 | $54.63 | $52.30 | $53.04 | $53.04 | 1,292,617 |
| 2025-05-12 | $55.00 | $56.71 | $54.04 | $54.44 | $54.44 | 692,612 |
| 2025-05-09 | $54.71 | $55.23 | $53.00 | $53.12 | $53.12 | 470,506 |
| 2025-05-08 | $53.88 | $54.97 | $52.55 | $54.81 | $54.81 | 774,595 |
| 2025-05-07 | $53.58 | $54.39 | $52.43 | $53.11 | $53.11 | 598,496 |
| 2025-05-06 | $53.63 | $54.69 | $52.65 | $53.23 | $53.23 | 691,526 |
| 2025-05-05 | $55.30 | $55.30 | $53.97 | $54.41 | $54.41 | 629,803 |
| 2025-05-02 | $54.10 | $56.29 | $53.03 | $55.62 | $55.62 | 931,540 |
| 2025-05-01 | $53.97 | $55.08 | $52.30 | $52.85 | $52.85 | 820,581 |
| 2025-04-30 | $55.38 | $55.88 | $53.60 | $53.98 | $53.98 | 941,736 |
| 2025-04-29 | $54.25 | $56.64 | $53.83 | $56.31 | $56.31 | 1,055,051 |
| 2025-04-28 | $52.85 | $54.59 | $52.66 | $54.16 | $54.16 | 998,231 |
| 2025-04-25 | $51.96 | $52.57 | $48.43 | $52.49 | $52.49 | 1,973,144 |
| 2025-04-24 | $57.00 | $57.19 | $50.26 | $52.56 | $52.56 | 2,968,443 |
| 2025-04-23 | $54.65 | $58.10 | $54.65 | $55.70 | $55.70 | 1,932,639 |
| 2025-04-22 | $53.95 | $54.68 | $51.91 | $52.80 | $52.80 | 963,093 |
| 2025-04-21 | $52.44 | $53.60 | $52.20 | $53.43 | $53.43 | 1,781,542 |
| 2025-04-17 | $52.66 | $53.19 | $52.13 | $53.03 | $53.03 | 868,418 |
| 2025-04-16 | $52.21 | $53.61 | $51.27 | $52.81 | $52.81 | 942,460 |
| 2025-04-15 | $53.90 | $54.75 | $51.79 | $52.92 | $52.92 | 885,199 |
| 2025-04-14 | $53.66 | $53.93 | $51.80 | $53.76 | $53.76 | 733,621 |
| 2025-04-11 | $50.60 | $52.50 | $49.03 | $52.07 | $52.07 | 657,790 |
| 2025-04-10 | $53.41 | $53.41 | $49.85 | $50.73 | $50.73 | 1,151,812 |
| 2025-04-09 | $47.41 | $54.97 | $47.25 | $54.68 | $54.68 | 1,446,508 |
| 2025-04-08 | $53.22 | $53.71 | $48.13 | $48.82 | $48.82 | 1,007,635 |
| 2025-04-07 | $48.54 | $53.19 | $47.04 | $50.83 | $50.83 | 1,624,872 |
| 2025-04-04 | $53.73 | $54.39 | $50.31 | $51.23 | $51.23 | 1,432,791 |
| 2025-04-03 | $55.01 | $55.97 | $53.14 | $54.78 | $54.78 | 1,394,485 |
| 2025-04-02 | $55.81 | $58.29 | $55.41 | $57.74 | $57.74 | 672,103 |
| 2025-04-01 | $58.00 | $58.79 | $56.55 | $57.09 | $57.09 | 654,620 |
| 2025-03-31 | $58.84 | $59.15 | $55.19 | $58.26 | $58.26 | 1,348,384 |
| 2025-03-28 | $61.39 | $61.52 | $58.03 | $60.05 | $60.05 | 823,611 |
| 2025-03-27 | $62.23 | $62.60 | $61.00 | $61.76 | $61.76 | 575,665 |
| 2025-03-26 | $62.05 | $63.13 | $61.01 | $62.33 | $62.33 | 1,150,630 |
| 2025-03-25 | $60.20 | $64.38 | $59.82 | $62.53 | $62.53 | 1,362,084 |
| 2025-03-24 | $59.00 | $61.29 | $59.00 | $60.90 | $60.90 | 763,991 |
| 2025-03-21 | $57.39 | $58.60 | $56.14 | $58.10 | $58.10 | 653,102 |
| 2025-03-20 | $57.50 | $58.32 | $57.01 | $57.87 | $57.87 | 446,659 |
| 2025-03-19 | $57.14 | $58.26 | $56.17 | $57.80 | $57.80 | 517,935 |
| 2025-03-18 | $58.80 | $58.80 | $56.35 | $57.03 | $57.03 | 930,047 |
| 2025-03-17 | $57.17 | $59.37 | $57.17 | $59.03 | $59.03 | 692,778 |
| 2025-03-14 | $56.96 | $59.11 | $55.99 | $57.62 | $57.62 | 644,060 |
| 2025-03-13 | $57.55 | $57.73 | $55.14 | $56.03 | $56.03 | 996,229 |
| 2025-03-12 | $60.71 | $62.90 | $57.00 | $57.59 | $57.59 | 978,383 |
| 2025-03-11 | $58.17 | $60.69 | $57.34 | $59.57 | $59.57 | 814,777 |
| 2025-03-10 | $58.77 | $59.60 | $55.74 | $57.59 | $57.59 | 1,170,552 |
| 2025-03-07 | $60.17 | $61.02 | $58.29 | $59.33 | $59.33 | 733,414 |
| 2025-03-06 | $62.04 | $63.45 | $59.47 | $60.58 | $60.58 | 957,155 |
| 2025-03-05 | $65.01 | $65.72 | $61.29 | $63.37 | $63.37 | 1,342,264 |
| 2025-03-04 | $59.49 | $65.29 | $57.48 | $64.98 | $64.98 | 1,874,720 |
| 2025-03-03 | $63.84 | $64.37 | $60.45 | $60.60 | $60.60 | 824,284 |
| 2025-02-28 | $64.59 | $65.90 | $62.95 | $64.34 | $64.34 | 935,200 |
| 2025-02-27 | $68.00 | $68.70 | $65.00 | $65.02 | $65.02 | 1,114,211 |
| 2025-02-26 | $65.56 | $70.80 | $65.44 | $68.11 | $68.11 | 2,295,698 |
| 2025-02-25 | $64.78 | $65.33 | $61.86 | $62.71 | $62.71 | 1,563,659 |
| 2025-02-24 | $62.71 | $66.88 | $62.63 | $65.15 | $65.15 | 1,597,057 |
| 2025-02-21 | $66.14 | $67.24 | $62.10 | $62.25 | $62.25 | 1,465,923 |
| 2025-02-20 | $67.21 | $68.38 | $65.29 | $65.39 | $65.39 | 862,814 |
| 2025-02-19 | $66.61 | $67.80 | $65.94 | $67.21 | $67.21 | 642,201 |
| 2025-02-18 | $67.95 | $68.20 | $66.26 | $66.92 | $66.92 | 828,400 |
| 2025-02-14 | $69.47 | $70.37 | $65.93 | $67.61 | $67.61 | 842,497 |
| 2025-02-13 | $66.24 | $69.35 | $65.18 | $69.27 | $69.27 | 699,255 |
| 2025-02-12 | $65.00 | $66.52 | $64.04 | $66.23 | $66.23 | 912,739 |
| 2025-02-11 | $68.51 | $69.10 | $65.82 | $66.00 | $66.00 | 808,928 |
| 2025-02-10 | $70.23 | $70.53 | $68.51 | $69.75 | $69.75 | 469,589 |
| 2025-02-07 | $70.96 | $73.35 | $69.35 | $69.56 | $69.56 | 557,748 |
| 2025-02-06 | $74.31 | $75.29 | $69.11 | $70.79 | $70.79 | 830,183 |
| 2025-02-05 | $71.83 | $73.96 | $71.02 | $73.81 | $73.81 | 558,977 |
| 2025-02-04 | $71.57 | $73.35 | $71.00 | $71.59 | $71.59 | 637,231 |
| 2025-02-03 | $70.33 | $72.52 | $70.26 | $71.25 | $71.25 | 653,699 |
| 2025-01-31 | $71.69 | $73.93 | $71.33 | $72.50 | $72.50 | 532,080 |
| 2025-01-30 | $73.28 | $74.36 | $70.90 | $71.57 | $71.57 | 834,903 |
| 2025-01-29 | $72.98 | $73.46 | $71.63 | $72.95 | $72.95 | 736,603 |
| 2025-01-28 | $74.34 | $74.67 | $71.88 | $72.85 | $72.85 | 787,809 |
| 2025-01-27 | $72.28 | $76.40 | $72.21 | $74.69 | $74.69 | 1,090,449 |
| 2025-01-24 | $69.51 | $73.98 | $69.51 | $73.46 | $73.46 | 1,304,416 |
| 2025-01-23 | $68.42 | $70.38 | $67.28 | $69.64 | $69.64 | 1,047,903 |
| 2025-01-22 | $69.54 | $70.53 | $68.04 | $68.42 | $68.42 | 1,186,181 |
| 2025-01-21 | $76.33 | $76.95 | $68.47 | $69.75 | $69.75 | 2,917,976 |
| 2025-01-17 | $79.26 | $79.26 | $75.75 | $76.02 | $76.02 | 984,055 |
| 2025-01-16 | $76.19 | $79.29 | $76.00 | $78.84 | $78.84 | 1,266,175 |
| 2025-01-15 | $84.46 | $84.46 | $78.00 | $78.31 | $78.31 | 1,091,496 |
| 2025-01-14 | $84.27 | $84.68 | $79.65 | $82.00 | $82.00 | 695,249 |
| 2025-01-13 | $84.76 | $85.00 | $80.50 | $82.91 | $82.91 | 681,041 |
| 2025-01-10 | $84.34 | $87.45 | $83.30 | $86.85 | $86.85 | 707,139 |
| 2025-01-08 | $86.96 | $88.00 | $84.50 | $86.46 | $86.46 | 378,809 |
| 2025-01-07 | $88.70 | $89.30 | $86.00 | $87.54 | $87.54 | 586,046 |
| 2025-01-06 | $85.00 | $89.49 | $84.94 | $88.57 | $88.57 | 698,968 |
| 2025-01-03 | $83.17 | $85.63 | $83.17 | $84.30 | $84.30 | 398,801 |
| 2025-01-02 | $81.87 | $84.37 | $81.30 | $83.16 | $83.16 | 598,090 |
| 2024-12-31 | $81.39 | $82.99 | $80.04 | $80.52 | $80.52 | 305,503 |
| 2024-12-30 | $80.49 | $82.26 | $79.56 | $80.96 | $80.96 | 519,414 |
| 2024-12-27 | $83.29 | $84.00 | $81.10 | $82.01 | $82.01 | 250,538 |
| 2024-12-26 | $82.84 | $85.42 | $82.76 | $83.53 | $83.53 | 345,889 |
| 2024-12-24 | $81.25 | $83.82 | $81.25 | $83.72 | $83.72 | 215,582 |
| 2024-12-23 | $81.14 | $81.73 | $79.83 | $81.15 | $81.15 | 318,560 |
| 2024-12-20 | $79.41 | $82.28 | $79.41 | $81.17 | $81.17 | 1,288,040 |
| 2024-12-19 | $82.50 | $83.78 | $79.30 | $80.78 | $80.78 | 1,109,916 |
| 2024-12-18 | $88.17 | $88.37 | $81.48 | $82.14 | $82.14 | 787,050 |
| 2024-12-17 | $88.72 | $90.47 | $87.53 | $88.56 | $88.56 | 525,968 |
| 2024-12-16 | $89.18 | $92.92 | $88.90 | $89.42 | $89.42 | 455,460 |
| 2024-12-13 | $89.83 | $91.73 | $88.84 | $89.24 | $89.24 | 488,001 |
| 2024-12-12 | $91.00 | $91.65 | $88.41 | $89.81 | $89.81 | 424,929 |
| 2024-12-11 | $92.38 | $93.54 | $90.40 | $90.61 | $90.61 | 434,489 |
| 2024-12-10 | $93.62 | $94.35 | $90.38 | $91.17 | $91.17 | 491,597 |
| 2024-12-09 | $95.00 | $97.49 | $90.76 | $92.52 | $92.52 | 622,415 |
| 2024-12-06 | $94.36 | $95.47 | $93.31 | $94.84 | $94.84 | 403,799 |
| 2024-12-05 | $98.15 | $98.38 | $93.02 | $93.61 | $93.61 | 476,419 |
| 2024-12-04 | $97.40 | $99.60 | $95.59 | $99.45 | $99.45 | 637,474 |
| 2024-12-03 | $96.11 | $97.41 | $93.28 | $96.48 | $96.48 | 486,645 |
| 2024-12-02 | $96.68 | $97.76 | $94.01 | $96.11 | $96.11 | 747,713 |
| 2024-11-29 | $97.26 | $97.31 | $94.05 | $95.59 | $95.59 | 367,358 |
| 2024-11-27 | $99.79 | $100.89 | $96.70 | $97.29 | $97.29 | 519,422 |
| 2024-11-26 | $97.38 | $99.86 | $96.04 | $99.27 | $99.27 | 670,600 |
| 2024-11-25 | $96.00 | $97.88 | $93.24 | $97.78 | $97.78 | 545,156 |
| 2024-11-22 | $94.20 | $95.20 | $92.89 | $93.60 | $93.60 | 361,211 |
| 2024-11-21 | $93.72 | $95.36 | $92.45 | $94.45 | $94.45 | 388,958 |
| 2024-11-20 | $94.00 | $94.34 | $91.45 | $92.70 | $92.70 | 433,628 |
| 2024-11-19 | $91.47 | $93.89 | $90.31 | $93.57 | $93.57 | 366,158 |
| 2024-11-18 | $88.74 | $92.39 | $87.57 | $90.98 | $90.98 | 583,904 |
| 2024-11-15 | $86.32 | $90.13 | $86.24 | $88.94 | $88.94 | 775,820 |
| 2024-11-14 | $90.72 | $90.84 | $85.75 | $85.91 | $85.91 | 960,218 |
| 2024-11-13 | $96.57 | $96.57 | $92.23 | $92.25 | $92.25 | 700,139 |
| 2024-11-12 | $97.06 | $100.57 | $95.40 | $95.55 | $95.55 | 869,144 |
| 2024-11-11 | $101.28 | $103.81 | $95.55 | $97.40 | $97.40 | 1,106,639 |
| 2024-11-08 | $95.25 | $99.35 | $94.07 | $99.07 | $99.07 | 742,526 |
| 2024-11-07 | $98.09 | $98.26 | $93.32 | $96.23 | $96.23 | 1,263,292 |
| 2024-11-06 | $98.16 | $98.60 | $94.93 | $98.23 | $98.23 | 978,394 |
| 2024-11-05 | $96.80 | $98.88 | $94.64 | $95.46 | $95.46 | 866,987 |
| 2024-11-04 | $91.90 | $98.33 | $91.90 | $97.07 | $97.07 | 1,077,738 |
| 2024-11-01 | $90.34 | $95.38 | $89.01 | $92.29 | $92.29 | 1,016,863 |
| 2024-10-31 | $92.98 | $93.47 | $86.50 | $90.00 | $90.00 | 1,529,585 |
| 2024-10-30 | $97.00 | $99.34 | $92.92 | $93.03 | $93.03 | 2,036,295 |
| 2024-10-29 | $88.00 | $97.15 | $86.53 | $96.69 | $96.69 | 2,154,847 |
| 2024-10-28 | $87.98 | $91.24 | $84.05 | $91.00 | $91.00 | 5,056,143 |
| 2024-10-25 | $67.02 | $70.45 | $67.02 | $68.77 | $68.77 | 1,987,239 |
| 2024-10-24 | $67.37 | $70.33 | $66.78 | $66.83 | $66.83 | 819,736 |
| 2024-10-23 | $67.68 | $68.17 | $66.54 | $67.32 | $67.32 | 500,758 |
| 2024-10-22 | $68.04 | $68.99 | $67.42 | $68.11 | $68.11 | 484,242 |
| 2024-10-21 | $69.04 | $69.65 | $67.46 | $68.20 | $68.20 | 1,273,328 |
| 2024-10-18 | $69.28 | $70.06 | $68.81 | $68.95 | $68.95 | 471,909 |
| 2024-10-17 | $72.50 | $72.83 | $68.91 | $69.08 | $69.08 | 552,149 |
| 2024-10-16 | $73.39 | $73.56 | $71.66 | $72.46 | $72.46 | 445,626 |
| 2024-10-15 | $72.82 | $73.96 | $71.48 | $72.10 | $72.10 | 656,563 |
| 2024-10-14 | $71.70 | $74.22 | $71.17 | $72.99 | $72.99 | 630,617 |
| 2024-10-11 | $72.62 | $74.25 | $71.60 | $71.70 | $71.70 | 708,398 |
| 2024-10-10 | $73.47 | $74.58 | $71.89 | $72.31 | $72.31 | 623,312 |
| 2024-10-09 | $74.00 | $74.37 | $71.96 | $74.14 | $74.14 | 637,625 |
| 2024-10-08 | $73.50 | $74.71 | $70.87 | $74.00 | $74.00 | 1,288,299 |
| 2024-10-07 | $72.40 | $72.81 | $69.19 | $69.62 | $69.62 | 806,421 |
| 2024-10-04 | $75.01 | $75.33 | $72.38 | $72.66 | $72.66 | 507,373 |
| 2024-10-03 | $74.91 | $75.82 | $73.61 | $74.31 | $74.31 | 805,228 |
| 2024-10-02 | $75.51 | $77.50 | $75.27 | $75.81 | $75.81 | 571,849 |
| 2024-10-01 | $79.48 | $79.59 | $73.38 | $76.20 | $76.20 | 1,006,721 |
| 2024-09-30 | $79.53 | $82.07 | $79.31 | $80.12 | $80.12 | 714,369 |
| 2024-09-27 | $79.67 | $80.61 | $78.52 | $79.53 | $79.53 | 313,082 |
| 2024-09-26 | $80.10 | $81.35 | $78.12 | $79.29 | $79.29 | 398,664 |
| 2024-09-25 | $79.90 | $80.95 | $78.79 | $79.52 | $79.52 | 428,625 |
| 2024-09-24 | $80.23 | $80.85 | $78.01 | $79.31 | $79.31 | 494,593 |
| 2024-09-23 | $85.00 | $85.00 | $80.20 | $80.23 | $80.23 | 488,335 |
| 2024-09-20 | $83.22 | $85.26 | $82.13 | $84.99 | $84.99 | 1,145,244 |
| 2024-09-19 | $84.50 | $85.50 | $81.35 | $82.79 | $82.79 | 605,114 |
| 2024-09-18 | $79.61 | $84.29 | $78.66 | $82.97 | $82.97 | 554,245 |
| 2024-09-17 | $82.06 | $82.78 | $79.53 | $79.81 | $79.81 | 605,948 |
| 2024-09-16 | $82.86 | $83.65 | $81.28 | $81.99 | $81.99 | 513,523 |
| 2024-09-13 | $80.54 | $83.30 | $80.54 | $81.11 | $81.11 | 504,401 |
| 2024-09-12 | $78.75 | $81.37 | $77.25 | $80.39 | $80.39 | 546,745 |
| 2024-09-11 | $76.20 | $79.03 | $75.29 | $78.11 | $78.11 | 469,349 |
| 2024-09-10 | $76.71 | $76.97 | $75.22 | $76.94 | $76.94 | 405,486 |
| 2024-09-09 | $77.20 | $82.43 | $75.99 | $76.71 | $76.71 | 778,357 |
| 2024-09-06 | $76.12 | $76.60 | $71.72 | $76.60 | $76.60 | 790,025 |
| 2024-09-05 | $75.68 | $77.33 | $75.37 | $76.35 | $76.35 | 372,409 |
| 2024-09-04 | $74.65 | $76.55 | $73.73 | $76.02 | $76.02 | 481,326 |
| 2024-09-03 | $78.14 | $79.36 | $74.66 | $75.06 | $75.06 | 930,695 |
| 2024-08-30 | $79.45 | $80.94 | $78.72 | $79.00 | $79.00 | 492,774 |
| 2024-08-29 | $80.48 | $82.25 | $78.42 | $78.69 | $78.69 | 434,800 |
| 2024-08-28 | $81.04 | $82.34 | $79.76 | $80.01 | $80.01 | 500,025 |
| 2024-08-27 | $77.77 | $82.85 | $77.61 | $81.46 | $81.46 | 749,056 |
| 2024-08-26 | $80.26 | $80.91 | $77.82 | $78.02 | $78.02 | 509,330 |
| 2024-08-23 | $80.64 | $82.60 | $76.67 | $79.34 | $79.34 | 764,677 |
| 2024-08-22 | $85.50 | $85.77 | $79.24 | $80.27 | $80.27 | 1,381,643 |
| 2024-08-21 | $70.10 | $85.81 | $70.00 | $83.44 | $83.44 | 5,122,537 |
| 2024-08-20 | $65.85 | $66.40 | $64.14 | $65.01 | $65.01 | 261,618 |
| 2024-08-19 | $64.70 | $65.90 | $64.50 | $65.59 | $65.59 | 352,504 |
| 2024-08-16 | $63.23 | $65.19 | $63.00 | $64.68 | $64.68 | 573,921 |
| 2024-08-15 | $65.89 | $66.00 | $62.91 | $63.00 | $63.00 | 513,443 |
| 2024-08-14 | $64.86 | $65.47 | $64.09 | $64.56 | $64.56 | 298,720 |
| 2024-08-13 | $63.95 | $64.82 | $63.16 | $64.60 | $64.60 | 423,607 |
| 2024-08-12 | $61.14 | $64.02 | $61.14 | $63.33 | $63.33 | 429,077 |
| 2024-08-09 | $62.37 | $63.20 | $60.54 | $61.13 | $61.13 | 281,499 |
| 2024-08-08 | $60.28 | $62.45 | $59.69 | $61.89 | $61.89 | 402,876 |
| 2024-08-07 | $61.57 | $63.20 | $60.02 | $60.07 | $60.07 | 581,053 |
| 2024-08-06 | $56.43 | $61.50 | $55.06 | $60.58 | $60.58 | 719,413 |
| 2024-08-05 | $54.99 | $58.90 | $54.02 | $56.31 | $56.31 | 1,113,907 |
| 2024-08-02 | $58.95 | $61.19 | $57.10 | $57.38 | $57.38 | 1,669,271 |
| 2024-08-01 | $63.00 | $63.93 | $60.59 | $62.00 | $62.00 | 951,808 |
| 2024-07-31 | $62.39 | $64.38 | $62.26 | $63.32 | $63.32 | 856,634 |
| 2024-07-30 | $63.15 | $63.42 | $61.72 | $62.66 | $62.66 | 579,659 |
| 2024-07-29 | $62.19 | $62.54 | $59.88 | $62.38 | $62.38 | 666,441 |
| 2024-07-26 | $65.44 | $65.44 | $61.51 | $61.87 | $61.87 | 764,249 |
| 2024-07-25 | $67.14 | $67.45 | $64.00 | $64.40 | $64.40 | 540,495 |
| 2024-07-24 | $69.09 | $70.17 | $67.18 | $67.45 | $67.45 | 453,792 |
| 2024-07-23 | $69.03 | $70.75 | $68.37 | $69.41 | $69.41 | 370,423 |
| 2024-07-22 | $68.63 | $69.84 | $67.94 | $69.10 | $69.10 | 411,933 |
| 2024-07-19 | $67.33 | $68.20 | $66.11 | $67.47 | $67.47 | 410,980 |
| 2024-07-18 | $71.15 | $72.61 | $65.80 | $66.75 | $66.75 | 770,463 |
| 2024-07-17 | $68.80 | $71.29 | $68.72 | $71.23 | $71.23 | 696,442 |
| 2024-07-16 | $67.85 | $70.73 | $67.41 | $69.76 | $69.76 | 847,432 |
| 2024-07-15 | $69.35 | $69.69 | $65.00 | $66.84 | $66.84 | 719,547 |
| 2024-07-12 | $68.70 | $70.52 | $67.66 | $69.35 | $69.35 | 698,206 |
| 2024-07-11 | $66.35 | $68.80 | $65.67 | $68.33 | $68.33 | 602,689 |
| 2024-07-10 | $65.93 | $66.24 | $64.55 | $65.19 | $65.19 | 293,900 |
| 2024-07-09 | $64.72 | $65.57 | $64.38 | $65.52 | $65.52 | 280,313 |
| 2024-07-08 | $65.15 | $65.60 | $64.00 | $64.23 | $64.23 | 485,092 |
| 2024-07-05 | $63.33 | $65.21 | $63.32 | $64.69 | $64.69 | 260,428 |
| 2024-07-03 | $63.27 | $64.42 | $63.03 | $63.62 | $63.62 | 244,729 |
| 2024-07-02 | $61.91 | $63.46 | $61.84 | $63.16 | $63.16 | 387,508 |
| 2024-07-01 | $61.86 | $63.16 | $61.22 | $61.87 | $61.87 | 684,613 |
| 2024-06-28 | $60.05 | $61.53 | $59.71 | $61.09 | $61.09 | 1,557,237 |
| 2024-06-27 | $57.99 | $60.27 | $57.90 | $59.73 | $59.73 | 402,261 |
| 2024-06-26 | $58.31 | $59.59 | $57.81 | $58.09 | $58.09 | 352,996 |
| 2024-06-25 | $58.54 | $59.38 | $57.79 | $58.80 | $58.80 | 602,223 |
| 2024-06-24 | $59.77 | $60.20 | $58.38 | $58.67 | $58.67 | 484,199 |
| 2024-06-21 | $60.14 | $60.40 | $58.82 | $59.92 | $59.92 | 852,542 |
| 2024-06-20 | $61.57 | $61.99 | $60.01 | $60.14 | $60.14 | 574,486 |
| 2024-06-18 | $61.69 | $62.40 | $60.60 | $62.00 | $62.00 | 558,331 |
| 2024-06-17 | $63.44 | $63.94 | $61.51 | $62.04 | $62.04 | 429,914 |
| 2024-06-14 | $62.78 | $63.47 | $62.10 | $63.17 | $63.17 | 614,467 |
| 2024-06-13 | $65.29 | $65.48 | $63.42 | $63.48 | $63.48 | 599,399 |
| 2024-06-12 | $68.69 | $68.94 | $64.80 | $65.65 | $65.65 | 844,996 |
| 2024-06-11 | $68.41 | $68.41 | $66.75 | $67.06 | $67.06 | 558,817 |
| 2024-06-10 | $67.00 | $68.95 | $66.75 | $68.70 | $68.70 | 412,929 |
| 2024-06-07 | $67.89 | $69.22 | $67.17 | $67.57 | $67.57 | 385,795 |
| 2024-06-06 | $68.43 | $68.95 | $67.85 | $68.34 | $68.34 | 258,005 |
| 2024-06-05 | $68.32 | $69.31 | $67.33 | $68.75 | $68.75 | 492,121 |
| 2024-06-04 | $65.62 | $67.90 | $65.28 | $67.29 | $67.29 | 586,658 |
| 2024-06-03 | $66.42 | $68.29 | $65.01 | $65.55 | $65.55 | 590,827 |
| 2024-05-31 | $64.49 | $66.94 | $64.34 | $66.40 | $66.40 | 730,045 |
| 2024-05-30 | $64.63 | $65.92 | $64.11 | $64.22 | $64.22 | 406,461 |
| 2024-05-29 | $63.71 | $65.15 | $62.71 | $64.10 | $64.10 | 687,876 |
| 2024-05-28 | $68.15 | $68.15 | $64.11 | $64.48 | $64.48 | 630,047 |
| 2024-05-24 | $67.04 | $67.18 | $65.61 | $66.90 | $66.90 | 693,999 |
| 2024-05-23 | $67.20 | $68.36 | $65.35 | $66.73 | $66.73 | 740,556 |
| 2024-05-22 | $68.70 | $69.21 | $66.84 | $67.06 | $67.06 | 623,774 |
| 2024-05-21 | $68.33 | $69.10 | $68.24 | $68.70 | $68.70 | 476,159 |
| 2024-05-20 | $68.89 | $69.55 | $68.13 | $68.70 | $68.70 | 536,616 |
| 2024-05-17 | $68.05 | $68.84 | $67.44 | $68.10 | $68.10 | 506,290 |
| 2024-05-16 | $68.90 | $69.63 | $67.80 | $68.14 | $68.14 | 445,284 |
| 2024-05-15 | $66.19 | $77.00 | $65.53 | $69.19 | $69.19 | 994,812 |
| 2024-05-14 | $63.96 | $66.09 | $63.96 | $65.31 | $65.31 | 497,673 |
| 2024-05-13 | $63.02 | $64.66 | $63.00 | $63.50 | $63.50 | 453,652 |
| 2024-05-10 | $63.50 | $64.39 | $61.99 | $62.65 | $62.65 | 411,490 |
| 2024-05-09 | $60.60 | $63.22 | $60.14 | $63.00 | $63.00 | 442,451 |
| 2024-05-08 | $62.40 | $63.89 | $60.16 | $60.36 | $60.36 | 602,745 |
| 2024-05-07 | $61.51 | $63.07 | $61.04 | $62.79 | $62.79 | 679,200 |
| 2024-05-06 | $65.00 | $65.00 | $60.60 | $61.43 | $61.43 | 1,077,113 |
| 2024-05-03 | $62.95 | $64.89 | $60.67 | $64.31 | $64.31 | 1,143,117 |
| 2024-05-02 | $62.63 | $62.93 | $59.27 | $61.74 | $61.74 | 1,020,940 |
| 2024-05-01 | $55.00 | $63.26 | $53.95 | $60.61 | $60.61 | 2,129,587 |
| 2024-04-30 | $51.82 | $54.00 | $51.53 | $52.98 | $52.98 | 875,721 |
| 2024-04-29 | $52.23 | $53.28 | $51.99 | $52.05 | $52.05 | 593,649 |
| 2024-04-26 | $52.68 | $52.77 | $51.07 | $51.83 | $51.83 | 586,484 |
| 2024-04-25 | $51.88 | $53.00 | $50.63 | $52.28 | $52.28 | 498,161 |
| 2024-04-24 | $53.65 | $54.79 | $51.95 | $52.48 | $52.48 | 519,732 |
| 2024-04-23 | $51.09 | $54.20 | $49.00 | $53.75 | $53.75 | 617,856 |
| 2024-04-22 | $50.69 | $52.12 | $50.02 | $51.19 | $51.19 | 479,048 |
| 2024-04-19 | $50.82 | $51.56 | $48.50 | $50.19 | $50.19 | 553,418 |
| 2024-04-18 | $51.73 | $53.94 | $50.96 | $51.08 | $51.08 | 635,938 |
| 2024-04-17 | $52.65 | $53.26 | $51.57 | $51.79 | $51.79 | 725,920 |
| 2024-04-16 | $50.01 | $52.20 | $49.75 | $51.99 | $51.99 | 579,783 |
| 2024-04-15 | $51.32 | $52.69 | $50.31 | $50.60 | $50.60 | 603,253 |
| 2024-04-12 | $52.92 | $52.92 | $50.37 | $50.71 | $50.71 | 419,507 |
| 2024-04-11 | $52.83 | $54.50 | $52.50 | $53.32 | $53.32 | 509,279 |
| 2024-04-10 | $50.43 | $52.31 | $49.97 | $52.23 | $52.23 | 444,087 |
| 2024-04-09 | $49.90 | $51.74 | $49.23 | $51.66 | $51.66 | 470,301 |
| 2024-04-08 | $46.99 | $49.56 | $46.99 | $49.41 | $49.41 | 433,904 |
| 2024-04-05 | $45.97 | $48.53 | $45.68 | $47.04 | $47.04 | 601,167 |
| 2024-04-04 | $47.21 | $47.21 | $45.56 | $45.73 | $45.73 | 278,349 |
| 2024-04-03 | $46.47 | $47.65 | $46.13 | $46.55 | $46.55 | 428,125 |
| 2024-04-02 | $46.22 | $47.27 | $45.64 | $46.56 | $46.56 | 338,044 |
| 2024-04-01 | $49.54 | $49.86 | $46.77 | $47.00 | $47.00 | 630,919 |
| 2024-03-28 | $49.08 | $50.42 | $48.89 | $49.42 | $49.42 | 555,752 |
| 2024-03-27 | $46.91 | $48.86 | $46.71 | $48.84 | $48.84 | 395,188 |
| 2024-03-26 | $47.62 | $47.64 | $46.05 | $46.43 | $46.43 | 289,046 |
| 2024-03-25 | $47.93 | $48.72 | $46.80 | $47.01 | $47.01 | 303,227 |
| 2024-03-22 | $49.42 | $49.57 | $47.61 | $47.67 | $47.67 | 310,788 |
| 2024-03-21 | $48.29 | $50.13 | $48.22 | $48.80 | $48.80 | 709,560 |
| 2024-03-20 | $50.11 | $50.38 | $48.45 | $48.53 | $48.53 | 393,232 |
| 2024-03-19 | $48.62 | $50.53 | $48.34 | $50.06 | $50.06 | 282,691 |
| 2024-03-18 | $48.13 | $49.94 | $47.01 | $48.70 | $48.70 | 500,245 |
| 2024-03-15 | $47.09 | $47.97 | $46.86 | $47.59 | $47.59 | 527,075 |
| 2024-03-14 | $49.76 | $49.76 | $47.44 | $47.69 | $47.69 | 427,049 |
| 2024-03-13 | $48.72 | $50.42 | $48.72 | $50.18 | $50.18 | 501,629 |
| 2024-03-12 | $47.66 | $48.74 | $47.16 | $48.65 | $48.65 | 441,801 |
| 2024-03-11 | $48.72 | $49.08 | $46.06 | $48.29 | $48.29 | 479,037 |
| 2024-03-08 | $49.75 | $50.70 | $49.03 | $49.28 | $49.28 | 659,987 |
| 2024-03-07 | $47.51 | $49.33 | $47.39 | $49.28 | $49.28 | 391,049 |
| 2024-03-06 | $46.92 | $47.47 | $45.89 | $47.17 | $47.17 | 521,096 |
| 2024-03-05 | $47.70 | $47.70 | $45.61 | $46.38 | $46.38 | 522,688 |
| 2024-03-04 | $49.20 | $49.28 | $47.75 | $47.86 | $47.86 | 348,408 |
| 2024-03-01 | $48.91 | $49.57 | $48.00 | $49.06 | $49.06 | 629,569 |
| 2024-02-29 | $50.43 | $50.79 | $46.52 | $48.34 | $48.34 | 790,942 |
| 2024-02-28 | $48.00 | $52.32 | $45.20 | $49.39 | $49.39 | 1,210,792 |
| 2024-02-27 | $49.48 | $51.01 | $48.68 | $50.75 | $50.75 | 805,000 |
| 2024-02-26 | $48.69 | $50.22 | $48.36 | $48.84 | $48.84 | 564,192 |
| 2024-02-23 | $48.86 | $50.32 | $48.35 | $48.83 | $48.83 | 318,163 |
| 2024-02-22 | $49.56 | $49.98 | $48.53 | $49.16 | $49.16 | 356,457 |
| 2024-02-21 | $48.45 | $49.36 | $47.42 | $48.53 | $48.53 | 359,373 |
| 2024-02-20 | $49.39 | $49.81 | $48.39 | $48.98 | $48.98 | 384,487 |
| 2024-02-16 | $48.87 | $51.90 | $47.73 | $49.97 | $49.97 | 465,540 |
| 2024-02-15 | $51.29 | $51.39 | $48.50 | $49.42 | $49.42 | 618,445 |
| 2024-02-14 | $49.54 | $50.56 | $49.06 | $50.38 | $50.38 | 464,108 |
| 2024-02-13 | $49.50 | $51.12 | $47.11 | $48.78 | $48.78 | 547,713 |
| 2024-02-12 | $49.63 | $51.18 | $49.10 | $50.52 | $50.52 | 470,011 |
| 2024-02-09 | $49.95 | $50.48 | $49.27 | $49.94 | $49.94 | 568,121 |
| 2024-02-08 | $49.71 | $49.82 | $48.43 | $49.51 | $49.51 | 463,552 |
| 2024-02-07 | $49.46 | $50.00 | $47.60 | $49.90 | $49.90 | 538,044 |
| 2024-02-06 | $48.19 | $49.88 | $47.73 | $49.48 | $49.48 | 373,394 |
| 2024-02-05 | $47.48 | $49.86 | $46.83 | $48.22 | $48.22 | 353,716 |
| 2024-02-02 | $46.57 | $48.24 | $46.11 | $47.91 | $47.91 | 216,523 |
| 2024-02-01 | $46.53 | $48.21 | $46.53 | $47.40 | $47.40 | 290,828 |
| 2024-01-31 | $47.39 | $48.73 | $46.16 | $46.30 | $46.30 | 431,105 |
| 2024-01-30 | $48.43 | $48.78 | $47.35 | $47.37 | $47.37 | 292,123 |
| 2024-01-29 | $45.90 | $48.57 | $45.75 | $48.43 | $48.43 | 426,196 |
| 2024-01-26 | $46.55 | $47.28 | $45.83 | $46.15 | $46.15 | 256,375 |
| 2024-01-25 | $46.47 | $46.47 | $44.97 | $46.08 | $46.08 | 257,253 |
| 2024-01-24 | $47.32 | $47.32 | $44.52 | $45.34 | $45.34 | 327,600 |
| 2024-01-23 | $47.37 | $47.37 | $45.19 | $46.51 | $46.51 | 246,926 |
| 2024-01-22 | $46.33 | $47.13 | $45.36 | $46.66 | $46.66 | 330,031 |
| 2024-01-19 | $45.27 | $45.55 | $44.02 | $45.54 | $45.54 | 341,245 |
| 2024-01-18 | $46.88 | $47.26 | $44.74 | $45.11 | $45.11 | 420,993 |
| 2024-01-17 | $46.36 | $46.88 | $45.44 | $46.34 | $46.34 | 547,187 |
| 2024-01-16 | $47.72 | $47.72 | $44.44 | $47.14 | $47.14 | 920,944 |
| 2024-01-12 | $47.61 | $47.99 | $46.05 | $46.82 | $46.82 | 725,424 |
| 2024-01-11 | $47.46 | $48.04 | $46.30 | $47.08 | $47.08 | 654,960 |
| 2024-01-10 | $48.98 | $49.39 | $46.98 | $47.57 | $47.57 | 889,978 |
| 2024-01-09 | $42.98 | $48.73 | $41.75 | $48.60 | $48.60 | 1,907,224 |
| 2024-01-08 | $41.22 | $42.77 | $41.04 | $42.21 | $42.21 | 420,629 |
| 2024-01-05 | $40.06 | $41.37 | $39.48 | $40.84 | $40.84 | 440,831 |
| 2024-01-04 | $40.49 | $41.09 | $39.97 | $40.40 | $40.40 | 343,028 |
| 2024-01-03 | $41.16 | $41.19 | $39.72 | $40.38 | $40.38 | 303,495 |
| 2024-01-02 | $41.30 | $42.53 | $41.08 | $41.44 | $41.44 | 326,301 |
| 2023-12-29 | $42.97 | $43.21 | $41.76 | $41.91 | $41.91 | 243,068 |
| 2023-12-28 | $42.57 | $43.31 | $42.52 | $42.95 | $42.95 | 210,422 |
| 2023-12-27 | $42.93 | $43.28 | $42.25 | $42.99 | $42.99 | 318,664 |
| 2023-12-26 | $42.32 | $43.17 | $42.00 | $42.69 | $42.69 | 238,242 |
| 2023-12-22 | $43.07 | $43.79 | $41.52 | $42.07 | $42.07 | 265,483 |
| 2023-12-21 | $40.84 | $42.89 | $40.84 | $42.55 | $42.55 | 436,386 |
| 2023-12-20 | $41.98 | $42.28 | $39.73 | $40.00 | $40.00 | 695,522 |
| 2023-12-19 | $42.83 | $43.90 | $41.33 | $42.02 | $42.02 | 759,968 |
| 2023-12-18 | $43.25 | $43.34 | $41.53 | $42.27 | $42.27 | 409,808 |
| 2023-12-15 | $42.31 | $43.82 | $41.91 | $43.41 | $43.41 | 1,472,809 |
| 2023-12-14 | $41.60 | $43.00 | $40.98 | $42.00 | $42.00 | 1,019,991 |
| 2023-12-13 | $39.79 | $40.56 | $39.22 | $40.55 | $40.55 | 758,845 |
| 2023-12-12 | $38.96 | $39.41 | $38.01 | $39.36 | $39.36 | 406,674 |
| 2023-12-11 | $39.00 | $39.27 | $36.99 | $38.57 | $38.57 | 532,277 |
| 2023-12-08 | $39.75 | $40.05 | $38.82 | $39.32 | $39.32 | 417,697 |
| 2023-12-07 | $38.48 | $40.00 | $37.74 | $39.97 | $39.97 | 707,534 |
| 2023-12-06 | $39.36 | $40.16 | $38.18 | $38.62 | $38.62 | 630,151 |
| 2023-12-05 | $37.67 | $39.03 | $36.52 | $38.99 | $38.99 | 481,213 |
| 2023-12-04 | $37.06 | $38.35 | $37.06 | $38.03 | $38.03 | 272,396 |
| 2023-12-01 | $36.77 | $37.79 | $36.15 | $37.36 | $37.36 | 354,215 |
| 2023-11-30 | $36.20 | $38.68 | $36.20 | $37.07 | $37.07 | 820,593 |
| 2023-11-29 | $34.34 | $37.03 | $34.01 | $37.00 | $37.00 | 623,932 |
| 2023-11-28 | $34.52 | $34.53 | $33.45 | $33.77 | $33.77 | 300,024 |
| 2023-11-27 | $35.11 | $35.58 | $34.30 | $34.67 | $34.67 | 322,004 |
| 2023-11-24 | $34.75 | $35.69 | $34.46 | $35.35 | $35.35 | 142,664 |
| 2023-11-22 | $34.06 | $34.75 | $33.84 | $34.70 | $34.70 | 252,811 |
| 2023-11-21 | $33.05 | $34.26 | $31.57 | $33.72 | $33.72 | 294,102 |
| 2023-11-20 | $33.27 | $33.64 | $32.76 | $33.03 | $33.03 | 307,731 |
| 2023-11-17 | $33.92 | $33.92 | $32.56 | $33.06 | $33.06 | 379,389 |
| 2023-11-16 | $32.92 | $33.52 | $32.10 | $33.48 | $33.48 | 280,480 |
| 2023-11-15 | $33.56 | $34.40 | $32.88 | $32.92 | $32.92 | 402,136 |
| 2023-11-14 | $33.00 | $33.80 | $32.72 | $33.39 | $33.39 | 546,019 |
| 2023-11-13 | $31.40 | $32.70 | $30.84 | $32.10 | $32.10 | 331,609 |
| 2023-11-10 | $31.37 | $31.46 | $29.71 | $31.00 | $31.00 | 389,637 |
| 2023-11-09 | $32.96 | $33.14 | $30.94 | $31.48 | $31.48 | 461,897 |
| 2023-11-08 | $33.27 | $33.27 | $31.18 | $32.86 | $32.86 | 399,430 |
| 2023-11-07 | $33.06 | $33.87 | $32.53 | $33.09 | $33.09 | 413,073 |
| 2023-11-06 | $33.91 | $34.41 | $32.65 | $32.82 | $32.82 | 461,022 |
| 2023-11-03 | $33.50 | $35.00 | $32.97 | $33.91 | $33.91 | 622,826 |
| 2023-11-02 | $29.75 | $32.65 | $27.65 | $32.61 | $32.61 | 1,383,925 |
| 2023-11-01 | $26.44 | $28.02 | $26.44 | $27.55 | $27.55 | 758,044 |
| 2023-10-31 | $25.09 | $26.99 | $24.91 | $26.79 | $26.79 | 694,246 |
| 2023-10-30 | $26.31 | $26.48 | $24.83 | $24.89 | $24.89 | 562,896 |
| 2023-10-27 | $26.19 | $26.35 | $25.51 | $26.09 | $26.09 | 344,892 |
| 2023-10-26 | $26.36 | $26.65 | $25.69 | $26.14 | $26.14 | 317,738 |
| 2023-10-25 | $27.41 | $27.42 | $26.13 | $26.22 | $26.22 | 471,978 |
| 2023-10-24 | $27.34 | $28.10 | $27.15 | $27.54 | $27.54 | 385,993 |
| 2023-10-23 | $27.21 | $28.24 | $26.76 | $27.07 | $27.07 | 533,126 |
| 2023-10-20 | $28.06 | $28.83 | $27.63 | $27.66 | $27.66 | 770,291 |
| 2023-10-19 | $28.27 | $28.66 | $27.57 | $28.06 | $28.06 | 465,466 |
| 2023-10-18 | $28.39 | $29.15 | $27.89 | $28.17 | $28.17 | 454,099 |
| 2023-10-17 | $29.11 | $29.83 | $28.67 | $28.72 | $28.72 | 592,669 |
| 2023-10-16 | $27.86 | $30.60 | $27.23 | $29.52 | $29.52 | 843,931 |
| 2023-10-13 | $28.05 | $28.39 | $26.44 | $26.94 | $26.94 | 789,204 |
| 2023-10-12 | $29.51 | $29.60 | $28.01 | $28.21 | $28.21 | 413,421 |
| 2023-10-11 | $32.36 | $32.63 | $29.60 | $29.60 | $29.60 | 430,497 |
| 2023-10-10 | $30.81 | $33.00 | $30.75 | $32.49 | $32.49 | 303,020 |
| 2023-10-09 | $31.01 | $31.14 | $30.13 | $30.71 | $30.71 | 257,149 |
| 2023-10-06 | $29.59 | $31.46 | $29.51 | $31.29 | $31.29 | 347,488 |
| 2023-10-05 | $31.08 | $31.87 | $29.79 | $29.90 | $29.90 | 366,419 |
| 2023-10-04 | $31.37 | $32.23 | $29.75 | $31.03 | $31.03 | 487,229 |
| 2023-10-03 | $31.47 | $32.34 | $31.00 | $31.43 | $31.43 | 448,662 |
| 2023-10-02 | $32.52 | $32.63 | $31.11 | $31.64 | $31.64 | 432,236 |
| 2023-09-29 | $33.46 | $34.07 | $32.44 | $32.81 | $32.81 | 185,263 |
| 2023-09-28 | $33.39 | $34.57 | $31.80 | $33.27 | $33.27 | 301,511 |
| 2023-09-27 | $32.71 | $34.87 | $32.71 | $33.40 | $33.40 | 453,545 |
| 2023-09-26 | $32.51 | $33.35 | $31.98 | $32.33 | $32.33 | 317,735 |
| 2023-09-25 | $31.97 | $33.03 | $31.82 | $32.54 | $32.54 | 498,670 |
| 2023-09-22 | $32.13 | $32.65 | $31.67 | $32.24 | $32.24 | 236,298 |
| 2023-09-21 | $32.15 | $32.45 | $31.48 | $32.09 | $32.09 | 296,087 |
| 2023-09-20 | $33.44 | $33.64 | $32.52 | $32.55 | $32.55 | 245,655 |
| 2023-09-19 | $32.90 | $33.31 | $32.55 | $33.18 | $33.18 | 304,944 |
| 2023-09-18 | $32.67 | $33.56 | $32.09 | $33.05 | $33.05 | 261,625 |
| 2023-09-15 | $33.04 | $33.41 | $32.19 | $32.82 | $32.82 | 1,311,427 |
| 2023-09-14 | $34.00 | $34.63 | $33.06 | $33.17 | $33.17 | 340,760 |
| 2023-09-13 | $33.97 | $34.59 | $33.45 | $33.73 | $33.73 | 274,441 |
| 2023-09-12 | $33.21 | $35.13 | $33.17 | $33.98 | $33.98 | 369,916 |
| 2023-09-11 | $33.58 | $35.60 | $33.53 | $33.96 | $33.96 | 404,251 |
| 2023-09-08 | $35.60 | $35.62 | $32.93 | $33.24 | $33.24 | 481,956 |
| 2023-09-07 | $35.50 | $35.69 | $34.69 | $35.62 | $35.62 | 421,989 |
| 2023-09-06 | $35.10 | $35.99 | $34.17 | $35.59 | $35.59 | 276,821 |
| 2023-09-05 | $33.98 | $35.18 | $33.74 | $34.89 | $34.89 | 412,581 |
| 2023-09-01 | $34.20 | $34.86 | $33.62 | $34.16 | $34.16 | 482,060 |
| 2023-08-31 | $33.71 | $34.33 | $33.44 | $34.11 | $34.11 | 648,211 |
| 2023-08-30 | $32.48 | $33.79 | $31.58 | $33.66 | $33.66 | 387,978 |
| 2023-08-29 | $30.84 | $32.78 | $30.55 | $32.44 | $32.44 | 300,711 |
| 2023-08-28 | $31.11 | $31.25 | $30.58 | $30.94 | $30.94 | 223,738 |
| 2023-08-25 | $30.13 | $30.96 | $30.13 | $30.88 | $30.88 | 157,893 |
| 2023-08-24 | $30.22 | $30.30 | $29.52 | $30.11 | $30.11 | 272,461 |
| 2023-08-23 | $31.81 | $31.82 | $30.34 | $30.40 | $30.40 | 306,658 |
| 2023-08-22 | $31.03 | $31.57 | $30.32 | $31.49 | $31.49 | 408,235 |
| 2023-08-21 | $29.92 | $30.91 | $29.79 | $30.77 | $30.77 | 299,092 |
| 2023-08-18 | $30.13 | $30.85 | $29.82 | $30.02 | $30.02 | 405,539 |
| 2023-08-17 | $31.26 | $31.35 | $30.29 | $30.60 | $30.60 | 626,057 |
| 2023-08-16 | $32.31 | $32.75 | $31.22 | $31.25 | $31.25 | 382,904 |
| 2023-08-15 | $32.56 | $32.73 | $31.69 | $32.48 | $32.48 | 311,725 |
| 2023-08-14 | $31.59 | $32.60 | $31.25 | $32.57 | $32.57 | 488,685 |
| 2023-08-11 | $32.31 | $32.31 | $31.18 | $31.68 | $31.68 | 305,690 |
| 2023-08-10 | $31.59 | $32.19 | $30.95 | $31.66 | $31.66 | 337,874 |
| 2023-08-09 | $32.93 | $33.09 | $31.01 | $31.61 | $31.61 | 601,086 |
| 2023-08-08 | $34.57 | $34.57 | $32.87 | $32.91 | $32.91 | 353,437 |
| 2023-08-07 | $34.66 | $34.84 | $33.57 | $34.73 | $34.73 | 364,810 |
| 2023-08-04 | $34.97 | $35.85 | $34.64 | $34.72 | $34.72 | 371,218 |
| 2023-08-03 | $35.46 | $35.87 | $34.27 | $35.22 | $35.22 | 518,966 |
| 2023-08-02 | $35.94 | $36.67 | $34.49 | $36.00 | $36.00 | 2,017,269 |
| 2023-08-01 | $34.28 | $34.54 | $33.25 | $33.92 | $33.92 | 243,559 |
| 2023-07-31 | $35.35 | $35.36 | $33.60 | $34.44 | $34.44 | 430,587 |
| 2023-07-28 | $35.69 | $36.82 | $35.19 | $35.29 | $35.29 | 519,346 |
| 2023-07-27 | $39.00 | $40.27 | $33.95 | $35.14 | $35.14 | 2,246,358 |
| 2023-07-26 | $35.99 | $38.21 | $35.46 | $37.84 | $37.84 | 628,050 |
| 2023-07-25 | $35.92 | $37.15 | $35.78 | $36.05 | $36.05 | 298,875 |
| 2023-07-24 | $38.40 | $38.92 | $35.89 | $36.10 | $36.10 | 557,574 |
| 2023-07-21 | $37.74 | $38.81 | $37.16 | $38.59 | $38.59 | 399,812 |
| 2023-07-20 | $37.60 | $37.93 | $36.57 | $37.46 | $37.46 | 240,189 |
| 2023-07-19 | $37.08 | $37.91 | $36.81 | $37.60 | $37.60 | 489,432 |
| 2023-07-18 | $37.04 | $37.35 | $36.16 | $37.02 | $37.02 | 429,189 |
| 2023-07-17 | $36.37 | $37.35 | $35.94 | $36.99 | $36.99 | 328,877 |
| 2023-07-14 | $37.53 | $37.76 | $36.39 | $36.50 | $36.50 | 387,702 |
| 2023-07-13 | $38.25 | $38.65 | $37.26 | $37.48 | $37.48 | 260,495 |
| 2023-07-12 | $36.81 | $38.49 | $36.56 | $38.07 | $38.07 | 411,109 |
| 2023-07-11 | $38.73 | $39.01 | $36.13 | $36.32 | $36.32 | 434,375 |
| 2023-07-10 | $36.79 | $39.37 | $36.65 | $38.81 | $38.81 | 774,857 |
| 2023-07-07 | $36.04 | $37.20 | $36.01 | $36.94 | $36.94 | 421,248 |
| 2023-07-06 | $36.55 | $36.92 | $35.49 | $36.01 | $36.01 | 357,279 |
| 2023-07-05 | $35.90 | $37.21 | $35.67 | $36.89 | $36.89 | 961,510 |
| 2023-07-03 | $35.37 | $36.02 | $34.08 | $35.46 | $35.46 | 289,463 |
| 2023-06-30 | $34.86 | $35.62 | $34.56 | $35.35 | $35.35 | 413,359 |
| 2023-06-29 | $34.96 | $35.50 | $34.34 | $34.57 | $34.57 | 301,748 |
| 2023-06-28 | $33.12 | $34.84 | $33.02 | $34.84 | $34.84 | 382,099 |
| 2023-06-27 | $34.04 | $34.20 | $32.80 | $33.22 | $33.22 | 260,022 |
| 2023-06-26 | $33.10 | $34.30 | $32.93 | $34.01 | $34.01 | 402,311 |
| 2023-06-23 | $34.93 | $34.93 | $33.19 | $33.25 | $33.25 | 1,752,824 |
| 2023-06-22 | $35.07 | $36.85 | $34.79 | $35.25 | $35.25 | 385,831 |
| 2023-06-21 | $35.06 | $35.67 | $34.08 | $35.13 | $35.13 | 436,207 |
| 2023-06-20 | $34.61 | $35.22 | $33.95 | $34.96 | $34.96 | 308,748 |
| 2023-06-16 | $34.56 | $35.60 | $33.59 | $34.65 | $34.65 | 708,309 |
| 2023-06-15 | $34.61 | $35.33 | $34.01 | $35.09 | $35.09 | 310,769 |
| 2023-06-14 | $35.80 | $36.17 | $34.36 | $34.72 | $34.72 | 335,446 |
| 2023-06-13 | $35.21 | $36.38 | $35.00 | $35.81 | $35.81 | 181,865 |
| 2023-06-12 | $34.15 | $35.86 | $33.38 | $35.05 | $35.05 | 429,186 |
| 2023-06-09 | $34.09 | $34.32 | $33.50 | $34.02 | $34.02 | 162,168 |
| 2023-06-08 | $34.67 | $34.79 | $33.35 | $33.92 | $33.92 | 252,968 |
| 2023-06-07 | $33.78 | $35.31 | $33.78 | $34.73 | $34.73 | 559,520 |
| 2023-06-06 | $31.53 | $33.58 | $31.37 | $33.54 | $33.54 | 403,124 |
| 2023-06-05 | $32.21 | $32.28 | $30.94 | $31.53 | $31.53 | 443,393 |
| 2023-06-02 | $32.90 | $34.00 | $32.41 | $32.50 | $32.50 | 484,291 |
| 2023-06-01 | $33.19 | $33.22 | $30.55 | $32.49 | $32.49 | 900,136 |
| 2023-05-31 | $31.82 | $33.74 | $31.36 | $33.45 | $33.45 | 1,134,892 |
| 2023-05-30 | $31.78 | $32.17 | $31.21 | $31.40 | $31.40 | 294,551 |
| 2023-05-26 | $32.05 | $32.69 | $31.28 | $31.85 | $31.85 | 254,943 |
| 2023-05-25 | $32.32 | $32.68 | $31.16 | $32.09 | $32.09 | 228,077 |
| 2023-05-24 | $32.83 | $32.96 | $31.47 | $32.47 | $32.47 | 268,862 |
| 2023-05-23 | $33.39 | $34.48 | $32.41 | $32.94 | $32.94 | 377,346 |
| 2023-05-22 | $32.31 | $33.57 | $32.31 | $33.51 | $33.51 | 281,909 |
| 2023-05-19 | $33.23 | $33.72 | $32.27 | $32.31 | $32.31 | 345,505 |
| 2023-05-18 | $32.43 | $33.02 | $32.11 | $32.83 | $32.83 | 263,679 |
| 2023-05-17 | $33.25 | $33.25 | $31.34 | $32.49 | $32.49 | 273,725 |
| 2023-05-16 | $32.52 | $34.45 | $32.24 | $33.29 | $33.29 | 554,492 |
| 2023-05-15 | $30.16 | $32.67 | $29.79 | $32.63 | $32.63 | 356,343 |
| 2023-05-12 | $29.48 | $30.32 | $29.43 | $30.18 | $30.18 | 254,705 |
| 2023-05-11 | $29.34 | $30.05 | $29.09 | $29.48 | $29.48 | 246,889 |
| 2023-05-10 | $28.13 | $29.82 | $28.13 | $29.55 | $29.55 | 359,366 |
| 2023-05-09 | $27.48 | $28.55 | $26.66 | $27.94 | $27.94 | 251,971 |
| 2023-05-08 | $28.33 | $28.85 | $27.31 | $27.59 | $27.59 | 397,207 |
| 2023-05-05 | $29.29 | $29.49 | $28.18 | $28.54 | $28.54 | 227,586 |
| 2023-05-04 | $28.93 | $29.13 | $28.49 | $28.82 | $28.82 | 154,174 |
| 2023-05-03 | $28.61 | $30.08 | $28.11 | $29.12 | $29.12 | 341,385 |
| 2023-05-02 | $30.97 | $31.15 | $27.90 | $28.55 | $28.55 | 473,053 |
| 2023-05-01 | $29.49 | $31.82 | $29.49 | $31.29 | $31.29 | 467,183 |
| 2023-04-28 | $26.78 | $31.44 | $26.05 | $30.39 | $30.39 | 1,039,244 |
| 2023-04-27 | $30.70 | $30.70 | $25.29 | $26.70 | $26.70 | 2,204,691 |
| 2023-04-26 | $35.50 | $35.89 | $34.47 | $35.75 | $35.75 | 281,873 |
| 2023-04-25 | $35.17 | $37.06 | $35.17 | $35.71 | $35.71 | 311,828 |
| 2023-04-24 | $36.49 | $36.80 | $35.40 | $35.45 | $35.45 | 243,623 |
| 2023-04-21 | $35.67 | $36.74 | $35.67 | $36.49 | $36.49 | 254,385 |
| 2023-04-20 | $34.07 | $36.05 | $33.95 | $35.63 | $35.63 | 299,509 |
| 2023-04-19 | $36.64 | $36.66 | $33.02 | $34.28 | $34.28 | 933,780 |
| 2023-04-18 | $36.93 | $37.29 | $35.72 | $37.02 | $37.02 | 302,955 |
| 2023-04-17 | $35.94 | $37.02 | $35.74 | $36.96 | $36.96 | 243,009 |
| 2023-04-14 | $36.35 | $36.79 | $35.73 | $36.02 | $36.02 | 305,030 |
| 2023-04-13 | $35.57 | $36.39 | $33.40 | $36.22 | $36.22 | 467,011 |
| 2023-04-12 | $35.58 | $35.90 | $34.78 | $35.37 | $35.37 | 376,782 |
| 2023-04-11 | $33.75 | $35.90 | $33.75 | $35.49 | $35.49 | 524,779 |
| 2023-04-10 | $33.09 | $33.78 | $32.44 | $33.57 | $33.57 | 383,518 |
| 2023-04-06 | $32.37 | $33.44 | $32.11 | $33.29 | $33.29 | 273,903 |
| 2023-04-05 | $30.65 | $32.32 | $30.21 | $32.16 | $32.16 | 398,096 |
| 2023-04-04 | $31.53 | $31.95 | $30.19 | $30.89 | $30.89 | 508,352 |
| 2023-04-03 | $28.88 | $32.51 | $28.80 | $31.66 | $31.66 | 747,928 |
| 2023-03-31 | $26.90 | $28.54 | $26.57 | $28.40 | $28.40 | 760,901 |
| 2023-03-30 | $27.55 | $27.55 | $25.90 | $26.64 | $26.64 | 686,009 |
| 2023-03-29 | $27.79 | $28.00 | $26.81 | $27.40 | $27.40 | 460,500 |
| 2023-03-28 | $28.27 | $28.94 | $26.87 | $27.53 | $27.53 | 413,860 |
| 2023-03-27 | $30.00 | $30.00 | $28.28 | $28.39 | $28.39 | 370,454 |
| 2023-03-24 | $28.57 | $29.99 | $28.30 | $29.69 | $29.69 | 408,150 |
| 2023-03-23 | $30.33 | $30.69 | $28.63 | $28.70 | $28.70 | 466,710 |
| 2023-03-22 | $32.40 | $32.40 | $30.12 | $30.20 | $30.20 | 375,886 |
| 2023-03-21 | $32.50 | $32.77 | $31.83 | $32.46 | $32.46 | 233,681 |
| 2023-03-20 | $31.50 | $32.43 | $30.63 | $32.08 | $32.08 | 194,958 |
| 2023-03-17 | $31.84 | $31.89 | $30.22 | $31.48 | $31.48 | 573,872 |
| 2023-03-16 | $31.42 | $32.42 | $30.79 | $32.12 | $32.12 | 316,025 |
| 2023-03-15 | $31.29 | $32.08 | $30.61 | $31.79 | $31.79 | 253,048 |
| 2023-03-14 | $32.39 | $32.78 | $30.93 | $32.09 | $32.09 | 231,121 |
| 2023-03-13 | $30.41 | $32.06 | $29.25 | $31.42 | $31.42 | 320,147 |
| 2023-03-10 | $32.14 | $32.35 | $29.82 | $30.72 | $30.72 | 727,669 |
| 2023-03-09 | $34.01 | $36.06 | $32.35 | $32.66 | $32.66 | 270,569 |
| 2023-03-08 | $34.05 | $35.42 | $33.38 | $34.15 | $34.15 | 387,130 |
| 2023-03-07 | $34.55 | $34.77 | $33.18 | $33.94 | $33.94 | 223,689 |
| 2023-03-06 | $35.44 | $35.88 | $34.08 | $34.49 | $34.49 | 236,258 |
| 2023-03-03 | $34.78 | $37.39 | $34.76 | $35.74 | $35.74 | 243,209 |
| 2023-03-02 | $37.27 | $37.27 | $34.37 | $34.61 | $34.61 | 367,191 |
| 2023-03-01 | $36.43 | $38.07 | $36.18 | $37.82 | $37.82 | 362,832 |
| 2023-02-28 | $37.02 | $39.15 | $35.05 | $37.45 | $37.45 | 494,153 |
| 2023-02-27 | $36.32 | $38.17 | $36.13 | $37.36 | $37.36 | 322,398 |
| 2023-02-24 | $36.41 | $37.02 | $35.50 | $36.14 | $36.14 | 224,452 |
| 2023-02-23 | $36.94 | $37.20 | $36.15 | $37.03 | $37.03 | 136,749 |
| 2023-02-22 | $36.22 | $37.28 | $35.85 | $36.73 | $36.73 | 178,800 |
| 2023-02-21 | $37.35 | $37.35 | $35.89 | $35.97 | $35.97 | 238,432 |
| 2023-02-17 | $37.02 | $37.88 | $36.74 | $37.57 | $37.57 | 192,768 |
| 2023-02-16 | $36.57 | $37.57 | $36.33 | $37.02 | $37.02 | 245,674 |
| 2023-02-15 | $36.57 | $37.28 | $36.33 | $36.82 | $36.82 | 117,194 |
| 2023-02-14 | $36.59 | $37.41 | $36.04 | $36.73 | $36.73 | 168,340 |
| 2023-02-13 | $36.93 | $37.56 | $36.15 | $36.78 | $36.78 | 161,221 |
| 2023-02-10 | $34.83 | $37.57 | $34.77 | $36.91 | $36.91 | 252,738 |
| 2023-02-09 | $36.97 | $37.20 | $34.20 | $35.02 | $35.02 | 244,750 |
| 2023-02-08 | $36.50 | $37.43 | $36.12 | $36.72 | $36.72 | 206,337 |
| 2023-02-07 | $36.81 | $37.32 | $36.09 | $37.24 | $37.24 | 190,524 |
| 2023-02-06 | $39.03 | $39.03 | $36.36 | $36.83 | $36.83 | 240,320 |
| 2023-02-03 | $39.28 | $39.97 | $38.55 | $39.10 | $39.10 | 119,551 |
| 2023-02-02 | $39.48 | $41.02 | $39.18 | $39.64 | $39.64 | 223,120 |
| 2023-02-01 | $39.02 | $40.13 | $37.56 | $39.13 | $39.13 | 169,150 |
| 2023-01-31 | $37.75 | $40.80 | $37.45 | $38.89 | $38.89 | 343,843 |
| 2023-01-30 | $37.29 | $39.20 | $37.18 | $37.55 | $37.55 | 172,399 |
| 2023-01-27 | $37.48 | $38.38 | $36.34 | $37.53 | $37.53 | 249,260 |
| 2023-01-26 | $39.24 | $39.66 | $37.44 | $37.53 | $37.53 | 202,619 |
| 2023-01-25 | $38.75 | $39.51 | $37.91 | $38.98 | $38.98 | 300,363 |
| 2023-01-24 | $39.64 | $40.59 | $38.85 | $39.20 | $39.20 | 242,622 |
| 2023-01-23 | $38.69 | $40.04 | $38.03 | $39.74 | $39.74 | 238,960 |
| 2023-01-20 | $39.01 | $39.08 | $38.13 | $38.60 | $38.60 | 165,587 |
| 2023-01-19 | $39.27 | $39.95 | $38.57 | $38.57 | $38.57 | 186,382 |
| 2023-01-18 | $39.26 | $40.19 | $38.76 | $39.38 | $39.38 | 287,858 |
| 2023-01-17 | $36.67 | $39.26 | $36.16 | $39.11 | $39.11 | 395,318 |
| 2023-01-13 | $33.89 | $36.52 | $33.44 | $36.48 | $36.48 | 494,923 |
| 2023-01-12 | $32.38 | $33.96 | $30.82 | $33.90 | $33.90 | 392,069 |
| 2023-01-11 | $35.14 | $35.34 | $32.07 | $32.49 | $32.49 | 446,342 |
| 2023-01-10 | $36.69 | $36.87 | $35.04 | $35.08 | $35.08 | 550,865 |
| 2023-01-09 | $39.97 | $40.76 | $34.72 | $36.90 | $36.90 | 658,145 |
| 2023-01-06 | $38.52 | $40.12 | $37.68 | $39.35 | $39.35 | 297,250 |
| 2023-01-05 | $38.99 | $40.07 | $38.04 | $38.30 | $38.30 | 212,269 |
| 2023-01-04 | $40.03 | $40.31 | $38.08 | $39.09 | $39.09 | 372,771 |
| 2023-01-03 | $41.96 | $42.27 | $39.50 | $39.56 | $39.56 | 245,153 |
| 2022-12-30 | $40.79 | $41.59 | $40.08 | $41.54 | $41.54 | 222,936 |
| 2022-12-29 | $40.66 | $42.35 | $39.84 | $41.00 | $41.00 | 154,435 |
| 2022-12-28 | $40.90 | $41.73 | $39.84 | $40.30 | $40.30 | 116,888 |
| 2022-12-27 | $41.00 | $42.05 | $40.11 | $40.89 | $40.89 | 158,223 |
| 2022-12-23 | $42.36 | $42.54 | $40.57 | $40.92 | $40.92 | 135,506 |
| 2022-12-22 | $41.50 | $42.40 | $40.82 | $42.37 | $42.37 | 251,188 |
| 2022-12-21 | $41.00 | $42.35 | $40.53 | $41.26 | $41.26 | 351,657 |
| 2022-12-20 | $42.99 | $43.73 | $40.43 | $41.21 | $41.21 | 315,667 |
| 2022-12-19 | $42.91 | $43.80 | $41.14 | $43.34 | $43.34 | 383,549 |
| 2022-12-16 | $42.00 | $43.40 | $41.42 | $43.00 | $43.00 | 779,056 |
| 2022-12-15 | $41.61 | $42.30 | $40.71 | $42.24 | $42.24 | 322,879 |
| 2022-12-14 | $43.90 | $44.90 | $41.24 | $42.18 | $42.18 | 616,122 |
| 2022-12-13 | $44.45 | $45.07 | $43.29 | $44.49 | $44.49 | 364,452 |
| 2022-12-12 | $43.06 | $43.49 | $42.07 | $43.04 | $43.04 | 257,408 |
| 2022-12-09 | $43.03 | $44.64 | $42.47 | $42.81 | $42.81 | 217,119 |
| 2022-12-08 | $44.15 | $44.77 | $42.30 | $43.31 | $43.31 | 292,976 |
| 2022-12-07 | $44.51 | $45.51 | $42.60 | $44.09 | $44.09 | 330,355 |
| 2022-12-06 | $45.50 | $45.60 | $44.03 | $44.77 | $44.77 | 334,769 |
| 2022-12-05 | $46.77 | $47.49 | $45.18 | $45.58 | $45.58 | 196,758 |
| 2022-12-02 | $44.98 | $47.75 | $43.59 | $46.78 | $46.78 | 299,713 |
| 2022-12-01 | $42.96 | $46.40 | $42.04 | $45.90 | $45.90 | 492,852 |
| 2022-11-30 | $44.71 | $45.56 | $41.79 | $42.90 | $42.90 | 412,019 |
| 2022-11-29 | $44.39 | $45.48 | $44.04 | $44.81 | $44.81 | 236,685 |
| 2022-11-28 | $45.10 | $45.90 | $44.05 | $44.63 | $44.63 | 269,751 |
| 2022-11-25 | $45.43 | $45.92 | $44.91 | $45.50 | $45.50 | 82,839 |
| 2022-11-23 | $46.14 | $46.98 | $44.16 | $45.40 | $45.40 | 264,044 |
| 2022-11-22 | $45.19 | $45.64 | $44.39 | $45.57 | $45.57 | 234,105 |
| 2022-11-21 | $44.82 | $45.67 | $43.92 | $44.81 | $44.81 | 201,861 |
| 2022-11-18 | $45.00 | $46.14 | $44.31 | $44.88 | $44.88 | 301,762 |
| 2022-11-17 | $44.50 | $45.81 | $44.15 | $44.17 | $44.17 | 222,226 |
| 2022-11-16 | $46.03 | $46.50 | $44.27 | $45.05 | $45.05 | 254,700 |
| 2022-11-15 | $46.05 | $46.57 | $44.01 | $45.87 | $45.87 | 429,058 |
| 2022-11-14 | $45.28 | $47.00 | $44.60 | $46.44 | $46.44 | 225,099 |
| 2022-11-11 | $44.98 | $47.22 | $44.17 | $45.04 | $45.04 | 399,743 |
| 2022-11-10 | $41.49 | $44.90 | $40.62 | $44.53 | $44.53 | 364,418 |
| 2022-11-09 | $40.27 | $40.94 | $39.35 | $39.40 | $39.40 | 176,844 |
| 2022-11-08 | $38.98 | $41.07 | $37.62 | $40.48 | $40.48 | 255,941 |
| 2022-11-07 | $40.20 | $40.63 | $38.78 | $39.27 | $39.27 | 204,258 |
| 2022-11-04 | $39.24 | $44.03 | $38.55 | $39.85 | $39.85 | 619,576 |
| 2022-11-03 | $43.58 | $44.47 | $42.44 | $44.00 | $44.00 | 473,286 |
| 2022-11-02 | $46.13 | $46.40 | $44.18 | $44.21 | $44.21 | 435,853 |
| 2022-11-01 | $45.87 | $46.51 | $44.99 | $46.09 | $46.09 | 278,809 |
| 2022-10-31 | $44.67 | $45.68 | $43.96 | $45.43 | $45.43 | 451,602 |
| 2022-10-28 | $44.30 | $46.22 | $43.66 | $45.34 | $45.34 | 467,703 |
| 2022-10-27 | $44.88 | $45.30 | $43.85 | $44.44 | $44.44 | 363,436 |
| 2022-10-26 | $45.55 | $46.54 | $44.67 | $44.67 | $44.67 | 409,332 |
| 2022-10-25 | $43.56 | $46.73 | $43.56 | $45.65 | $45.65 | 435,330 |
| 2022-10-24 | $42.49 | $42.89 | $41.34 | $42.85 | $42.85 | 205,892 |
| 2022-10-21 | $41.57 | $42.51 | $40.20 | $42.38 | $42.38 | 282,370 |
| 2022-10-20 | $41.38 | $42.38 | $40.67 | $41.57 | $41.57 | 242,688 |
| 2022-10-19 | $41.27 | $41.53 | $39.92 | $41.14 | $41.14 | 415,077 |
| 2022-10-18 | $41.31 | $42.18 | $40.59 | $41.65 | $41.65 | 267,024 |
| 2022-10-17 | $40.00 | $41.89 | $39.60 | $40.34 | $40.34 | 267,083 |
| 2022-10-14 | $41.00 | $41.00 | $39.23 | $39.50 | $39.50 | 170,977 |
| 2022-10-13 | $39.10 | $41.00 | $38.52 | $40.62 | $40.62 | 189,783 |
| 2022-10-12 | $40.27 | $40.41 | $38.96 | $40.06 | $40.06 | 172,387 |
| 2022-10-11 | $39.42 | $41.05 | $38.12 | $40.33 | $40.33 | 242,794 |
| 2022-10-10 | $39.85 | $40.30 | $38.18 | $39.65 | $39.65 | 186,868 |
| 2022-10-07 | $39.50 | $40.13 | $37.95 | $40.04 | $40.04 | 509,210 |
| 2022-10-06 | $41.43 | $42.45 | $41.26 | $41.52 | $41.52 | 125,539 |
| 2022-10-05 | $39.94 | $41.58 | $39.46 | $41.25 | $41.25 | 201,997 |
| 2022-10-04 | $43.57 | $44.70 | $39.88 | $40.42 | $40.42 | 582,742 |
| 2022-10-03 | $42.27 | $42.77 | $40.70 | $42.42 | $42.42 | 250,552 |
| 2022-09-30 | $40.37 | $42.55 | $40.37 | $41.46 | $41.46 | 454,375 |
| 2022-09-29 | $40.77 | $41.18 | $39.57 | $40.49 | $40.49 | 208,772 |
| 2022-09-28 | $40.08 | $41.75 | $38.85 | $41.28 | $41.28 | 273,203 |
| 2022-09-27 | $38.64 | $40.08 | $38.31 | $40.00 | $40.00 | 261,402 |
| 2022-09-26 | $37.35 | $38.74 | $37.35 | $38.07 | $38.07 | 238,234 |
| 2022-09-23 | $37.86 | $38.00 | $36.72 | $37.84 | $37.84 | 208,859 |
| 2022-09-22 | $39.82 | $39.97 | $37.76 | $38.33 | $38.33 | 354,057 |
| 2022-09-21 | $42.52 | $42.52 | $38.98 | $40.20 | $40.20 | 234,519 |
| 2022-09-20 | $41.00 | $42.81 | $40.16 | $42.40 | $42.40 | 199,794 |
| 2022-09-19 | $41.15 | $42.03 | $39.81 | $41.43 | $41.43 | 261,563 |
| 2022-09-16 | $43.53 | $44.37 | $41.44 | $41.78 | $41.78 | 2,249,412 |
| 2022-09-15 | $46.44 | $48.29 | $42.77 | $44.59 | $44.59 | 648,319 |
| 2022-09-14 | $45.83 | $47.61 | $45.47 | $46.80 | $46.80 | 470,569 |
| 2022-09-13 | $48.24 | $48.72 | $44.97 | $45.56 | $45.56 | 628,754 |
| 2022-09-12 | $50.77 | $51.69 | $47.89 | $49.99 | $49.99 | 510,439 |
| 2022-09-09 | $50.28 | $52.40 | $49.66 | $50.65 | $50.65 | 592,629 |
| 2022-09-08 | $45.00 | $50.25 | $44.72 | $49.93 | $49.93 | 813,126 |
| 2022-09-07 | $41.85 | $44.98 | $40.12 | $44.87 | $44.87 | 407,517 |
| 2022-09-06 | $40.80 | $42.80 | $40.80 | $41.72 | $41.72 | 464,470 |
| 2022-09-02 | $41.70 | $41.81 | $40.03 | $40.37 | $40.37 | 167,137 |
| 2022-09-01 | $40.30 | $40.78 | $38.51 | $40.38 | $40.38 | 189,494 |
| 2022-08-31 | $39.00 | $40.57 | $38.92 | $40.48 | $40.48 | 219,306 |
| 2022-08-30 | $40.13 | $41.00 | $38.15 | $38.89 | $38.89 | 182,678 |
| 2022-08-29 | $39.64 | $41.25 | $39.33 | $39.80 | $39.80 | 208,912 |
| 2022-08-26 | $43.27 | $43.81 | $40.02 | $40.12 | $40.12 | 178,511 |
| 2022-08-25 | $43.48 | $44.07 | $42.65 | $43.27 | $43.27 | 234,289 |
| 2022-08-24 | $41.59 | $43.78 | $41.51 | $43.48 | $43.48 | 107,412 |
| 2022-08-23 | $41.89 | $42.86 | $41.48 | $41.77 | $41.77 | 151,286 |
| 2022-08-22 | $42.00 | $44.12 | $41.45 | $41.90 | $41.90 | 160,451 |
| 2022-08-19 | $42.98 | $43.62 | $41.79 | $42.65 | $42.65 | 159,568 |
| 2022-08-18 | $44.67 | $44.72 | $41.60 | $43.43 | $43.43 | 239,906 |
| 2022-08-17 | $45.05 | $45.85 | $44.03 | $45.06 | $45.06 | 202,138 |
| 2022-08-16 | $45.00 | $46.29 | $43.56 | $46.27 | $46.27 | 241,410 |
| 2022-08-15 | $43.51 | $45.34 | $43.51 | $45.25 | $45.25 | 255,987 |
| 2022-08-12 | $43.74 | $44.93 | $43.41 | $43.74 | $43.74 | 142,606 |
| 2022-08-11 | $44.49 | $46.62 | $43.60 | $43.70 | $43.70 | 233,512 |
| 2022-08-10 | $43.00 | $44.22 | $42.06 | $44.19 | $44.19 | 249,756 |
| 2022-08-09 | $41.51 | $42.36 | $41.36 | $42.04 | $42.04 | 198,303 |
| 2022-08-08 | $42.25 | $43.95 | $41.33 | $42.00 | $42.00 | 201,711 |
| 2022-08-05 | $37.94 | $42.09 | $35.02 | $42.04 | $42.04 | 585,229 |
| 2022-08-04 | $40.46 | $40.69 | $38.34 | $38.37 | $38.37 | 244,977 |
| 2022-08-03 | $39.90 | $41.03 | $38.55 | $40.29 | $40.29 | 319,748 |
| 2022-08-02 | $38.03 | $40.60 | $37.90 | $39.54 | $39.54 | 467,356 |
| 2022-08-01 | $38.11 | $39.03 | $37.18 | $38.20 | $38.20 | 238,547 |
| 2022-07-29 | $37.38 | $38.69 | $36.63 | $38.30 | $38.30 | 316,654 |
| 2022-07-28 | $37.75 | $38.15 | $35.98 | $37.56 | $37.56 | 286,324 |
| 2022-07-27 | $36.40 | $38.10 | $36.40 | $37.55 | $37.55 | 280,198 |
| 2022-07-26 | $36.76 | $37.76 | $36.50 | $36.66 | $36.66 | 170,435 |
| 2022-07-25 | $37.36 | $38.11 | $36.42 | $36.77 | $36.77 | 181,678 |
| 2022-07-22 | $39.10 | $39.36 | $37.40 | $37.62 | $37.62 | 251,441 |
| 2022-07-21 | $35.83 | $39.00 | $35.83 | $38.98 | $38.98 | 386,963 |
| 2022-07-20 | $34.17 | $36.46 | $34.17 | $35.99 | $35.99 | 385,282 |
| 2022-07-19 | $32.96 | $34.30 | $32.83 | $34.17 | $34.17 | 675,508 |
| 2022-07-18 | $33.96 | $34.21 | $32.06 | $32.50 | $32.50 | 539,822 |
| 2022-07-15 | $32.38 | $34.96 | $30.98 | $33.93 | $33.93 | 427,291 |
| 2022-07-14 | $31.47 | $31.65 | $30.43 | $30.90 | $30.90 | 272,936 |
| 2022-07-13 | $30.93 | $32.80 | $30.40 | $32.11 | $32.11 | 486,499 |
| 2022-07-12 | $30.72 | $31.60 | $30.00 | $31.41 | $31.41 | 498,406 |
| 2022-07-11 | $32.42 | $33.51 | $30.96 | $30.97 | $30.97 | 220,329 |
| 2022-07-08 | $32.78 | $34.00 | $32.06 | $32.74 | $32.74 | 442,384 |
| 2022-07-07 | $32.86 | $34.54 | $32.59 | $33.24 | $33.24 | 243,234 |
| 2022-07-06 | $32.81 | $34.18 | $32.25 | $32.65 | $32.65 | 332,757 |
| 2022-07-05 | $30.76 | $33.14 | $30.60 | $32.80 | $32.80 | 408,131 |
| 2022-07-01 | $32.17 | $32.90 | $30.29 | $31.34 | $31.34 | 285,410 |
| 2022-06-30 | $31.57 | $33.67 | $31.38 | $32.69 | $32.69 | 760,365 |
| 2022-06-29 | $32.44 | $32.64 | $31.14 | $32.05 | $32.05 | 324,987 |
| 2022-06-28 | $33.44 | $35.50 | $32.37 | $32.72 | $32.72 | 486,920 |
| 2022-06-27 | $34.00 | $35.41 | $32.29 | $33.28 | $33.28 | 727,376 |
| 2022-06-24 | $36.61 | $37.11 | $33.56 | $33.90 | $33.90 | 3,282,562 |
| 2022-06-23 | $34.90 | $37.01 | $34.81 | $36.20 | $36.20 | 993,606 |
| 2022-06-22 | $33.67 | $36.13 | $33.46 | $34.17 | $34.17 | 971,145 |
| 2022-06-21 | $37.73 | $38.59 | $34.54 | $34.84 | $34.84 | 1,104,593 |
| 2022-06-17 | $38.55 | $41.10 | $36.77 | $37.29 | $37.29 | 1,093,525 |
| 2022-06-16 | $36.83 | $39.33 | $36.73 | $38.49 | $38.49 | 937,868 |
| 2022-06-15 | $34.33 | $38.47 | $33.71 | $38.19 | $38.19 | 1,294,596 |
| 2022-06-14 | $33.04 | $34.51 | $31.58 | $34.37 | $34.37 | 525,205 |
| 2022-06-13 | $38.03 | $38.82 | $32.40 | $33.08 | $33.08 | 792,199 |
| 2022-06-10 | $38.44 | $41.26 | $37.04 | $40.88 | $40.88 | 454,632 |
| 2022-06-09 | $39.51 | $41.96 | $38.65 | $39.56 | $39.56 | 444,714 |
| 2022-06-08 | $38.28 | $39.85 | $37.63 | $39.57 | $39.57 | 387,274 |
| 2022-06-07 | $39.29 | $41.92 | $36.46 | $38.85 | $38.85 | 1,107,547 |
| 2022-06-06 | $45.12 | $45.38 | $39.80 | $40.08 | $40.08 | 699,561 |
| 2022-06-03 | $43.06 | $45.10 | $42.56 | $44.45 | $44.45 | 411,705 |
| 2022-06-02 | $40.09 | $45.19 | $39.76 | $44.19 | $44.19 | 1,268,564 |
| 2022-06-01 | $39.23 | $40.74 | $38.77 | $40.22 | $40.22 | 377,095 |
| 2022-05-31 | $40.78 | $40.98 | $38.83 | $39.12 | $39.12 | 429,315 |
| 2022-05-27 | $41.35 | $41.35 | $38.59 | $41.00 | $41.00 | 286,538 |
| 2022-05-26 | $40.46 | $41.29 | $39.32 | $40.85 | $40.85 | 283,022 |
| 2022-05-25 | $36.50 | $40.43 | $36.50 | $40.40 | $40.40 | 423,592 |
| 2022-05-24 | $36.68 | $37.42 | $34.91 | $36.88 | $36.88 | 245,454 |
| 2022-05-23 | $37.74 | $38.42 | $36.26 | $37.50 | $37.50 | 324,895 |
| 2022-05-20 | $37.71 | $38.28 | $36.15 | $37.01 | $37.01 | 464,835 |
| 2022-05-19 | $37.03 | $39.70 | $36.89 | $36.89 | $36.89 | 410,299 |
| 2022-05-18 | $39.39 | $41.05 | $36.78 | $37.67 | $37.67 | 214,871 |
| 2022-05-17 | $36.25 | $40.45 | $36.25 | $40.00 | $40.00 | 529,351 |
| 2022-05-16 | $35.06 | $36.31 | $34.12 | $35.50 | $35.50 | 279,731 |
| 2022-05-13 | $32.98 | $36.82 | $31.52 | $35.64 | $35.64 | 691,136 |
| 2022-05-12 | $30.31 | $32.78 | $29.53 | $31.99 | $31.99 | 382,893 |
| 2022-05-11 | $30.30 | $31.43 | $29.83 | $30.50 | $30.50 | 439,676 |
| 2022-05-10 | $30.05 | $31.18 | $29.06 | $30.55 | $30.55 | 336,014 |
| 2022-05-09 | $34.33 | $34.94 | $28.88 | $29.23 | $29.23 | 333,287 |
| 2022-05-06 | $35.53 | $36.13 | $33.34 | $35.31 | $35.31 | 576,093 |
| 2022-05-05 | $36.80 | $38.00 | $34.63 | $35.13 | $35.13 | 224,646 |
| 2022-05-04 | $37.37 | $37.51 | $33.33 | $37.21 | $37.21 | 372,287 |
| 2022-05-03 | $37.09 | $38.88 | $36.89 | $37.01 | $37.01 | 262,428 |
| 2022-05-02 | $35.33 | $37.25 | $35.33 | $37.09 | $37.09 | 197,183 |
| 2022-04-29 | $35.51 | $37.25 | $35.33 | $35.56 | $35.56 | 311,689 |
| 2022-04-28 | $34.33 | $36.18 | $34.02 | $35.72 | $35.72 | 279,301 |
| 2022-04-27 | $35.10 | $36.93 | $33.56 | $33.76 | $33.76 | 178,119 |
| 2022-04-26 | $37.75 | $37.75 | $34.50 | $35.11 | $35.11 | 352,840 |
| 2022-04-25 | $33.64 | $38.11 | $33.64 | $37.88 | $37.88 | 218,076 |
| 2022-04-22 | $37.65 | $37.65 | $34.02 | $34.39 | $34.39 | 355,690 |
| 2022-04-21 | $38.85 | $40.01 | $36.88 | $37.79 | $37.79 | 365,820 |
| 2022-04-20 | $37.83 | $39.50 | $37.37 | $38.54 | $38.54 | 294,352 |
| 2022-04-19 | $36.02 | $37.78 | $36.02 | $37.56 | $37.56 | 161,274 |
| 2022-04-18 | $37.00 | $37.00 | $34.95 | $35.84 | $35.84 | 360,201 |
| 2022-04-14 | $39.31 | $40.69 | $37.02 | $37.07 | $37.07 | 425,861 |
| 2022-04-13 | $34.27 | $39.71 | $34.12 | $39.25 | $39.25 | 602,609 |
| 2022-04-12 | $34.41 | $35.95 | $33.96 | $34.00 | $34.00 | 391,056 |
| 2022-04-11 | $35.02 | $35.60 | $33.97 | $34.14 | $34.14 | 159,608 |
| 2022-04-08 | $32.55 | $35.62 | $32.25 | $34.89 | $34.89 | 285,337 |
| 2022-04-07 | $33.85 | $35.68 | $32.45 | $32.64 | $32.64 | 186,286 |
| 2022-04-06 | $34.63 | $34.69 | $31.31 | $33.90 | $33.90 | 312,610 |
| 2022-04-05 | $34.96 | $35.73 | $34.15 | $35.22 | $35.22 | 349,102 |
| 2022-04-04 | $35.67 | $36.77 | $34.82 | $35.10 | $35.10 | 479,025 |
| 2022-04-01 | $34.98 | $35.81 | $33.77 | $35.47 | $35.47 | 662,705 |
| 2022-03-31 | $34.90 | $35.76 | $34.37 | $34.99 | $34.99 | 340,198 |
| 2022-03-30 | $34.77 | $35.25 | $33.96 | $34.71 | $34.71 | 160,280 |
| 2022-03-29 | $32.61 | $35.04 | $32.61 | $34.91 | $34.91 | 171,358 |
| 2022-03-28 | $32.70 | $33.00 | $31.83 | $32.19 | $32.19 | 250,633 |
| 2022-03-25 | $35.74 | $36.02 | $32.57 | $32.64 | $32.64 | 167,660 |
| 2022-03-24 | $34.66 | $35.93 | $33.33 | $35.74 | $35.74 | 212,938 |
| 2022-03-23 | $34.98 | $35.15 | $32.70 | $34.37 | $34.37 | 313,544 |
| 2022-03-22 | $32.55 | $34.56 | $32.14 | $34.26 | $34.26 | 232,643 |
| 2022-03-21 | $33.00 | $33.94 | $31.65 | $32.28 | $32.28 | 300,585 |
| 2022-03-18 | $33.03 | $34.05 | $30.06 | $32.99 | $32.99 | 539,153 |
| 2022-03-17 | $31.39 | $34.60 | $31.39 | $33.07 | $33.07 | 833,046 |
| 2022-03-16 | $29.34 | $32.73 | $29.34 | $32.22 | $32.22 | 653,185 |
| 2022-03-15 | $25.05 | $29.45 | $25.00 | $29.30 | $29.30 | 457,918 |
| 2022-03-14 | $24.53 | $26.00 | $23.59 | $24.74 | $24.74 | 441,667 |
| 2022-03-11 | $25.33 | $26.71 | $24.33 | $24.93 | $24.93 | 397,677 |
| 2022-03-10 | $23.47 | $25.69 | $22.98 | $25.33 | $25.33 | 262,371 |
| 2022-03-09 | $25.54 | $25.94 | $23.15 | $23.81 | $23.81 | 418,596 |
| 2022-03-08 | $22.01 | $26.96 | $21.90 | $24.99 | $24.99 | 451,357 |
| 2022-03-07 | $23.99 | $24.39 | $22.84 | $23.53 | $23.53 | 277,679 |
| 2022-03-04 | $24.04 | $24.20 | $22.25 | $24.00 | $24.00 | 222,676 |
| 2022-03-03 | $26.26 | $26.26 | $23.63 | $24.22 | $24.22 | 217,548 |
| 2022-03-02 | $26.22 | $26.90 | $25.44 | $26.10 | $26.10 | 189,700 |
| 2022-03-01 | $24.88 | $26.14 | $24.61 | $26.04 | $26.04 | 107,452 |
| 2022-02-28 | $24.04 | $26.43 | $24.04 | $24.98 | $24.98 | 202,374 |
| 2022-02-25 | $23.34 | $25.10 | $22.80 | $24.92 | $24.92 | 226,077 |
| 2022-02-24 | $20.24 | $23.27 | $20.07 | $23.22 | $23.22 | 181,547 |
| 2022-02-23 | $21.73 | $22.74 | $21.27 | $21.45 | $21.45 | 216,757 |
| 2022-02-22 | $21.53 | $22.51 | $20.73 | $21.62 | $21.62 | 269,978 |
| 2022-02-18 | $22.11 | $22.62 | $21.19 | $21.78 | $21.78 | 483,247 |
| 2022-02-17 | $21.72 | $24.42 | $21.19 | $22.32 | $22.32 | 539,664 |
| 2022-02-16 | $20.77 | $22.12 | $20.31 | $21.84 | $21.84 | 165,436 |
| 2022-02-15 | $20.33 | $21.06 | $20.02 | $20.86 | $20.86 | 78,662 |
| 2022-02-14 | $20.04 | $20.46 | $19.52 | $20.01 | $20.01 | 88,212 |
| 2022-02-11 | $20.82 | $20.88 | $19.92 | $19.97 | $19.97 | 125,126 |
| 2022-02-10 | $20.80 | $21.75 | $20.51 | $20.89 | $20.89 | 121,324 |
| 2022-02-09 | $20.47 | $21.53 | $19.88 | $21.35 | $21.35 | 153,091 |
| 2022-02-08 | $19.83 | $20.44 | $19.75 | $20.27 | $20.27 | 96,275 |
| 2022-02-07 | $18.97 | $20.17 | $18.89 | $20.00 | $20.00 | 153,165 |
| 2022-02-04 | $18.45 | $19.35 | $17.93 | $19.01 | $19.01 | 99,043 |
| 2022-02-03 | $18.76 | $19.39 | $18.33 | $18.63 | $18.63 | 82,849 |
| 2022-02-02 | $19.09 | $19.38 | $18.04 | $19.23 | $19.23 | 176,811 |
| 2022-02-01 | $18.62 | $18.98 | $17.98 | $18.96 | $18.96 | 203,234 |
| 2022-01-31 | $17.53 | $18.78 | $17.51 | $18.54 | $18.54 | 181,778 |
| 2022-01-28 | $16.93 | $17.89 | $16.44 | $17.53 | $17.53 | 466,506 |
| 2022-01-27 | $17.34 | $17.34 | $16.32 | $16.89 | $16.89 | 220,128 |
| 2022-01-26 | $18.26 | $18.82 | $16.83 | $17.09 | $17.09 | 286,946 |
| 2022-01-25 | $17.20 | $18.50 | $16.96 | $17.84 | $17.84 | 342,716 |
| 2022-01-24 | $16.73 | $17.67 | $15.38 | $17.62 | $17.62 | 404,956 |
| 2022-01-21 | $18.06 | $18.52 | $17.27 | $17.31 | $17.31 | 264,870 |
| 2022-01-20 | $18.60 | $19.89 | $18.17 | $18.35 | $18.35 | 237,009 |
| 2022-01-19 | $19.44 | $19.83 | $18.30 | $18.52 | $18.52 | 235,540 |
| 2022-01-18 | $20.34 | $21.97 | $19.27 | $19.50 | $19.50 | 224,451 |
| 2022-01-14 | $20.65 | $21.17 | $20.00 | $20.76 | $20.76 | 271,886 |
| 2022-01-13 | $23.18 | $23.59 | $20.74 | $20.85 | $20.85 | 496,998 |
| 2022-01-12 | $24.33 | $25.00 | $22.96 | $22.99 | $22.99 | 221,013 |
| 2022-01-11 | $22.86 | $24.17 | $22.57 | $23.39 | $23.39 | 130,863 |
| 2022-01-10 | $21.51 | $22.77 | $20.91 | $22.66 | $22.66 | 160,203 |
| 2022-01-07 | $23.74 | $24.00 | $21.26 | $21.90 | $21.90 | 348,911 |
| 2022-01-06 | $22.84 | $24.00 | $21.31 | $23.63 | $23.63 | 339,759 |
| 2022-01-05 | $25.54 | $25.54 | $22.75 | $22.89 | $22.89 | 294,508 |
| 2022-01-04 | $25.36 | $26.13 | $24.69 | $25.74 | $25.74 | 211,383 |
| 2022-01-03 | $25.25 | $25.63 | $24.26 | $25.36 | $25.36 | 131,695 |
| 2021-12-31 | $25.22 | $25.43 | $24.20 | $25.01 | $25.01 | 152,320 |
| 2021-12-30 | $24.29 | $25.48 | $24.29 | $25.12 | $25.12 | 149,906 |
| 2021-12-29 | $25.14 | $25.14 | $24.24 | $24.60 | $24.60 | 170,615 |
| 2021-12-28 | $26.23 | $26.31 | $25.21 | $25.27 | $25.27 | 141,534 |
| 2021-12-27 | $27.58 | $28.96 | $26.02 | $26.54 | $26.54 | 206,097 |
| 2021-12-23 | $26.58 | $27.40 | $26.30 | $27.04 | $27.04 | 70,138 |
| 2021-12-22 | $26.55 | $27.48 | $25.81 | $26.55 | $26.55 | 162,699 |
| 2021-12-21 | $25.68 | $27.52 | $25.02 | $26.62 | $26.62 | 238,458 |
| 2021-12-20 | $25.45 | $26.32 | $24.40 | $25.15 | $25.15 | 276,915 |
| 2021-12-17 | $26.21 | $27.60 | $25.11 | $25.46 | $25.46 | 1,344,287 |
| 2021-12-16 | $29.52 | $31.08 | $26.34 | $26.49 | $26.49 | 261,941 |
| 2021-12-15 | $28.40 | $29.62 | $27.00 | $29.38 | $29.38 | 238,023 |
| 2021-12-14 | $28.25 | $29.04 | $27.02 | $28.42 | $28.42 | 295,824 |
| 2021-12-13 | $29.57 | $30.79 | $28.31 | $28.48 | $28.48 | 282,053 |
| 2021-12-10 | $30.25 | $30.62 | $29.05 | $29.62 | $29.62 | 186,474 |
| 2021-12-09 | $32.17 | $33.18 | $29.80 | $30.25 | $30.25 | 176,886 |
| 2021-12-08 | $32.95 | $33.68 | $32.43 | $32.62 | $32.62 | 257,951 |
| 2021-12-07 | $33.20 | $34.43 | $32.20 | $32.57 | $32.57 | 157,039 |
| 2021-12-06 | $32.24 | $33.37 | $31.42 | $32.82 | $32.82 | 313,001 |
| 2021-12-03 | $34.73 | $34.80 | $30.91 | $31.65 | $31.65 | 392,967 |
| 2021-12-02 | $33.94 | $35.86 | $33.44 | $35.03 | $35.03 | 136,243 |
| 2021-12-01 | $33.10 | $36.06 | $32.65 | $33.84 | $33.84 | 211,649 |
| 2021-11-30 | $34.86 | $35.34 | $32.33 | $32.63 | $32.63 | 173,236 |
| 2021-11-29 | $36.06 | $37.95 | $34.03 | $34.93 | $34.93 | 150,958 |
| 2021-11-26 | $36.00 | $36.57 | $34.48 | $35.61 | $35.61 | 114,407 |
| 2021-11-24 | $38.18 | $39.70 | $36.87 | $37.08 | $37.08 | 127,150 |
| 2021-11-23 | $40.42 | $42.97 | $38.54 | $38.55 | $38.55 | 162,716 |
| 2021-11-22 | $40.83 | $41.38 | $39.53 | $40.01 | $40.01 | 92,718 |
| 2021-11-19 | $40.82 | $41.90 | $40.46 | $40.68 | $40.68 | 28,033 |
| 2021-11-18 | $43.08 | $43.68 | $40.04 | $41.02 | $41.02 | 64,931 |
| 2021-11-17 | $43.41 | $43.92 | $41.83 | $42.70 | $42.70 | 79,682 |
| 2021-11-16 | $41.74 | $43.53 | $41.41 | $43.51 | $43.51 | 47,736 |
| 2021-11-15 | $41.46 | $42.27 | $40.47 | $42.05 | $42.05 | 65,195 |
| 2021-11-12 | $41.64 | $42.42 | $40.90 | $41.36 | $41.36 | 33,362 |
| 2021-11-11 | $42.23 | $42.23 | $39.56 | $41.91 | $41.91 | 51,648 |
| 2021-11-10 | $43.29 | $43.39 | $41.83 | $42.00 | $42.00 | 49,714 |
| 2021-11-09 | $43.12 | $44.90 | $42.62 | $43.24 | $43.24 | 126,869 |
| 2021-11-08 | $44.66 | $45.64 | $42.17 | $43.00 | $43.00 | 104,001 |
| 2021-11-05 | $44.64 | $45.66 | $42.62 | $43.00 | $43.00 | 89,364 |
| 2021-11-04 | $45.51 | $46.00 | $43.81 | $43.97 | $43.97 | 64,078 |
| 2021-11-03 | $43.46 | $45.14 | $42.39 | $44.98 | $44.98 | 101,167 |
| 2021-11-02 | $42.92 | $43.69 | $42.49 | $42.99 | $42.99 | 87,290 |
| 2021-11-01 | $43.15 | $43.62 | $42.22 | $42.57 | $42.57 | 64,975 |
| 2021-10-29 | $41.74 | $43.06 | $41.12 | $42.73 | $42.73 | 48,273 |
| 2021-10-28 | $41.01 | $43.05 | $41.01 | $42.29 | $42.29 | 103,586 |
| 2021-10-27 | $42.46 | $42.89 | $41.04 | $41.92 | $41.92 | 118,844 |
| 2021-10-26 | $42.57 | $43.10 | $42.32 | $42.60 | $42.60 | 105,704 |
| 2021-10-25 | $42.54 | $43.87 | $42.26 | $42.32 | $42.32 | 63,327 |
| 2021-10-22 | $42.50 | $43.53 | $42.38 | $42.74 | $42.74 | 105,401 |
| 2021-10-21 | $42.61 | $43.23 | $42.06 | $42.78 | $42.78 | 84,877 |
| 2021-10-20 | $42.74 | $44.21 | $42.46 | $43.05 | $43.05 | 89,343 |
| 2021-10-19 | $44.06 | $45.90 | $42.38 | $42.74 | $42.74 | 131,162 |
| 2021-10-18 | $42.84 | $45.59 | $42.26 | $44.49 | $44.49 | 93,945 |
| 2021-10-15 | $46.05 | $46.74 | $42.06 | $43.57 | $43.57 | 122,578 |
| 2021-10-14 | $46.76 | $47.73 | $44.22 | $45.75 | $45.75 | 247,663 |
| 2021-10-13 | $43.55 | $46.31 | $42.76 | $46.29 | $46.29 | 374,450 |
| 2021-10-12 | $41.37 | $43.22 | $41.37 | $43.14 | $43.14 | 112,689 |
| 2021-10-11 | $39.41 | $41.64 | $39.41 | $41.55 | $41.55 | 201,771 |
| 2021-10-08 | $39.01 | $40.93 | $38.66 | $40.00 | $40.00 | 223,213 |
| 2021-10-07 | $38.85 | $39.39 | $38.00 | $39.00 | $39.00 | 89,791 |
| 2021-10-06 | $38.34 | $39.32 | $38.12 | $38.41 | $38.41 | 103,574 |
| 2021-10-05 | $38.31 | $39.37 | $37.96 | $38.68 | $38.68 | 102,774 |
| 2021-10-04 | $38.75 | $39.63 | $37.33 | $38.27 | $38.27 | 160,487 |
| 2021-10-01 | $38.04 | $39.40 | $38.00 | $38.76 | $38.76 | 149,299 |
| 2021-09-30 | $38.00 | $39.29 | $37.67 | $38.15 | $38.15 | 125,473 |
| 2021-09-29 | $36.79 | $38.28 | $35.90 | $37.64 | $37.64 | 231,969 |
| 2021-09-28 | $37.75 | $38.39 | $35.65 | $36.85 | $36.85 | 519,255 |
| 2021-09-27 | $38.00 | $38.55 | $37.11 | $37.78 | $37.78 | 123,971 |
| 2021-09-24 | $38.04 | $38.89 | $35.03 | $37.61 | $37.61 | 297,830 |
| 2021-09-23 | $39.25 | $39.83 | $36.70 | $38.01 | $38.01 | 219,954 |
| 2021-09-22 | $38.80 | $39.72 | $36.70 | $39.00 | $39.00 | 107,969 |
| 2021-09-21 | $38.91 | $40.14 | $36.11 | $38.96 | $38.96 | 818,573 |
| 2021-09-20 | $36.00 | $40.24 | $36.00 | $38.72 | $38.72 | 456,381 |
| 2021-09-17 | $36.66 | $40.16 | $36.08 | $40.00 | $40.00 | 580,109 |
| 2021-09-16 | $42.33 | $44.00 | $35.91 | $35.91 | $35.91 | 555,114 |
| 2021-09-15 | $35.00 | $44.19 | $33.56 | $41.94 | $41.94 | 4,050,859 |
Procept BioRobotics Corp (PRCT) News Headlines
Recent Procept BioRobotics Corp (PRCT) News
Similar Companies to Procept BioRobotics Corp (PRCT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |