Treace Medical Concepts Inc (TMCI) Exchange: NASDAQ
Data as of April 26, 2024
$10.97 ($-0.30) -2.66%
Treace Medical Concepts Inc - Daily Information
Click for more stock information on Treace Medical Concepts Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $11.22 |
| Previous Close | $10.97 |
| High | $11.51 |
| Low | $10.72 |
| Adjusted Open | $11.22 |
| Previous Adjusted Close | $10.97 |
| Adjusted High | $11.51 |
| Adjusted Low | $10.72 |
About Treace Medical Concepts Inc (TMCI)
Treace Medical Concepts Inc
Invest in Treace Medical Concepts Inc (TMCI)
Historical Stock Data for Treace Medical Concepts Inc (TMCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $11.22 | $11.51 | $10.72 | $10.97 | $10.97 | 380,575 |
| 2024-04-18 | $11.42 | $11.42 | $11.03 | $11.27 | $11.27 | 316,865 |
| 2024-04-17 | $11.63 | $11.76 | $11.27 | $11.40 | $11.40 | 319,345 |
| 2024-04-16 | $11.74 | $11.83 | $11.37 | $11.53 | $11.53 | 296,765 |
| 2024-04-15 | $11.92 | $11.95 | $11.66 | $11.88 | $11.88 | 372,097 |
| 2024-04-12 | $12.53 | $12.62 | $11.76 | $11.88 | $11.88 | 262,979 |
| 2024-04-11 | $12.54 | $12.65 | $12.16 | $12.62 | $12.62 | 249,901 |
| 2024-04-10 | $11.90 | $12.44 | $11.79 | $12.38 | $12.38 | 513,317 |
| 2024-04-09 | $12.36 | $12.74 | $12.33 | $12.46 | $12.46 | 264,169 |
| 2024-04-08 | $12.16 | $12.42 | $11.97 | $12.24 | $12.24 | 209,664 |
| 2024-04-05 | $11.79 | $12.12 | $11.77 | $12.01 | $12.01 | 226,205 |
| 2024-04-04 | $12.47 | $12.49 | $11.85 | $11.87 | $11.87 | 281,680 |
| 2024-04-03 | $11.90 | $12.31 | $11.90 | $12.26 | $12.26 | 275,530 |
| 2024-04-02 | $12.20 | $12.33 | $11.80 | $12.00 | $12.00 | 312,536 |
| 2024-04-01 | $13.04 | $13.24 | $12.35 | $12.50 | $12.50 | 390,049 |
| 2024-03-28 | $12.41 | $13.20 | $12.41 | $13.05 | $13.05 | 345,502 |
| 2024-03-27 | $11.71 | $12.43 | $11.54 | $12.36 | $12.36 | 522,157 |
| 2024-03-26 | $11.95 | $11.95 | $11.44 | $11.48 | $11.48 | 528,042 |
| 2024-03-25 | $12.18 | $12.28 | $11.82 | $11.84 | $11.84 | 250,169 |
| 2024-03-22 | $12.55 | $12.60 | $12.00 | $12.16 | $12.16 | 346,769 |
| 2024-03-21 | $12.65 | $12.95 | $12.53 | $12.56 | $12.56 | 424,155 |
| 2024-03-20 | $12.12 | $12.68 | $12.04 | $12.50 | $12.50 | 364,897 |
| 2024-03-19 | $11.96 | $12.26 | $11.91 | $12.14 | $12.14 | 396,134 |
| 2024-03-18 | $11.89 | $12.30 | $11.60 | $12.00 | $12.00 | 491,659 |
| 2024-03-15 | $11.94 | $12.29 | $11.76 | $11.88 | $11.88 | 550,848 |
| 2024-03-14 | $12.29 | $12.33 | $11.67 | $12.20 | $12.20 | 506,042 |
| 2024-03-13 | $12.25 | $12.52 | $12.25 | $12.30 | $12.30 | 209,526 |
| 2024-03-12 | $12.62 | $12.78 | $12.36 | $12.36 | $12.36 | 285,193 |
| 2024-03-11 | $13.07 | $13.27 | $12.65 | $12.82 | $12.82 | 376,928 |
| 2024-03-08 | $13.47 | $13.80 | $13.00 | $13.13 | $13.13 | 225,674 |
| 2024-03-07 | $13.49 | $13.76 | $13.24 | $13.25 | $13.25 | 306,982 |
| 2024-03-06 | $13.17 | $13.34 | $13.00 | $13.26 | $13.26 | 303,807 |
| 2024-03-05 | $13.74 | $13.74 | $13.14 | $13.16 | $13.16 | 216,716 |
| 2024-03-04 | $13.43 | $13.80 | $13.16 | $13.74 | $13.74 | 492,221 |
| 2024-03-01 | $13.46 | $13.78 | $13.32 | $13.42 | $13.42 | 393,558 |
| 2024-02-29 | $13.94 | $14.09 | $13.23 | $13.44 | $13.44 | 716,110 |
| 2024-02-28 | $12.64 | $13.88 | $12.57 | $13.52 | $13.52 | 1,223,731 |
| 2024-02-27 | $14.42 | $14.67 | $14.16 | $14.38 | $14.38 | 837,092 |
| 2024-02-26 | $14.23 | $14.82 | $14.16 | $14.33 | $14.33 | 575,345 |
| 2024-02-23 | $14.31 | $14.74 | $14.12 | $14.25 | $14.25 | 477,832 |
| 2024-02-22 | $14.93 | $14.98 | $14.30 | $14.39 | $14.39 | 549,463 |
| 2024-02-21 | $15.29 | $15.43 | $14.65 | $14.92 | $14.92 | 292,199 |
| 2024-02-20 | $15.29 | $15.44 | $14.91 | $15.29 | $15.29 | 309,177 |
| 2024-02-16 | $15.56 | $15.93 | $15.23 | $15.52 | $15.52 | 298,386 |
| 2024-02-15 | $15.55 | $15.97 | $15.26 | $15.74 | $15.74 | 324,505 |
| 2024-02-14 | $15.19 | $15.48 | $15.09 | $15.22 | $15.22 | 307,625 |
| 2024-02-13 | $15.12 | $15.28 | $14.80 | $14.94 | $14.94 | 374,973 |
| 2024-02-12 | $15.58 | $15.98 | $15.47 | $15.86 | $15.86 | 432,842 |
| 2024-02-09 | $15.31 | $15.61 | $14.90 | $15.41 | $15.41 | 502,660 |
| 2024-02-08 | $14.19 | $15.33 | $14.05 | $15.10 | $15.10 | 969,385 |
| 2024-02-07 | $14.47 | $14.47 | $14.05 | $14.21 | $14.21 | 325,462 |
| 2024-02-06 | $13.73 | $14.42 | $13.65 | $14.32 | $14.32 | 306,457 |
| 2024-02-05 | $13.75 | $14.24 | $13.57 | $13.75 | $13.75 | 538,293 |
| 2024-02-02 | $13.91 | $14.25 | $13.49 | $14.03 | $14.03 | 415,938 |
| 2024-02-01 | $13.72 | $14.20 | $13.47 | $14.19 | $14.19 | 401,570 |
| 2024-01-31 | $13.43 | $14.12 | $13.43 | $13.48 | $13.48 | 337,349 |
| 2024-01-30 | $13.63 | $13.77 | $13.32 | $13.41 | $13.41 | 302,904 |
| 2024-01-29 | $12.84 | $13.85 | $12.67 | $13.85 | $13.85 | 511,455 |
| 2024-01-26 | $13.17 | $13.36 | $12.81 | $12.82 | $12.82 | 392,612 |
| 2024-01-25 | $13.00 | $13.32 | $11.99 | $12.96 | $12.96 | 389,514 |
| 2024-01-24 | $13.18 | $13.33 | $12.69 | $12.81 | $12.81 | 395,429 |
| 2024-01-23 | $13.04 | $13.16 | $12.65 | $12.93 | $12.93 | 763,080 |
| 2024-01-22 | $13.19 | $13.73 | $12.83 | $12.86 | $12.86 | 501,244 |
| 2024-01-19 | $12.73 | $12.93 | $12.31 | $12.93 | $12.93 | 482,498 |
| 2024-01-18 | $12.82 | $12.95 | $12.24 | $12.70 | $12.70 | 637,889 |
| 2024-01-17 | $12.18 | $12.55 | $11.80 | $12.53 | $12.53 | 607,080 |
| 2024-01-16 | $12.51 | $12.76 | $12.29 | $12.50 | $12.50 | 760,743 |
| 2024-01-12 | $13.15 | $13.26 | $12.62 | $12.69 | $12.69 | 491,061 |
| 2024-01-11 | $13.35 | $13.39 | $12.88 | $13.00 | $13.00 | 679,196 |
| 2024-01-10 | $13.32 | $14.38 | $13.32 | $13.46 | $13.46 | 1,036,854 |
| 2024-01-09 | $12.24 | $13.47 | $12.21 | $13.46 | $13.46 | 1,315,679 |
| 2024-01-08 | $12.75 | $12.88 | $12.24 | $12.63 | $12.63 | 2,548,812 |
| 2024-01-05 | $11.35 | $12.07 | $11.09 | $11.89 | $11.89 | 642,567 |
| 2024-01-04 | $11.75 | $11.93 | $11.51 | $11.58 | $11.58 | 432,689 |
| 2024-01-03 | $12.37 | $12.40 | $11.64 | $11.75 | $11.75 | 661,656 |
| 2024-01-02 | $12.54 | $13.24 | $12.53 | $12.56 | $12.56 | 343,737 |
| 2023-12-29 | $12.77 | $12.98 | $12.44 | $12.75 | $12.75 | 521,297 |
| 2023-12-28 | $12.79 | $13.03 | $12.58 | $12.88 | $12.88 | 294,557 |
| 2023-12-27 | $12.69 | $12.87 | $12.54 | $12.86 | $12.86 | 390,967 |
| 2023-12-26 | $12.23 | $12.77 | $12.15 | $12.69 | $12.69 | 812,366 |
| 2023-12-22 | $12.45 | $12.45 | $11.79 | $12.13 | $12.13 | 423,401 |
| 2023-12-21 | $11.32 | $12.15 | $11.25 | $11.88 | $11.88 | 668,314 |
| 2023-12-20 | $10.94 | $11.73 | $10.70 | $10.98 | $10.98 | 581,950 |
| 2023-12-19 | $10.46 | $11.08 | $10.29 | $10.96 | $10.96 | 604,298 |
| 2023-12-18 | $10.42 | $10.42 | $9.93 | $10.22 | $10.22 | 579,111 |
| 2023-12-15 | $10.63 | $10.91 | $10.20 | $10.46 | $10.46 | 1,028,534 |
| 2023-12-14 | $10.01 | $11.05 | $10.01 | $10.51 | $10.51 | 1,388,637 |
| 2023-12-13 | $9.04 | $9.52 | $8.81 | $9.50 | $9.50 | 1,058,449 |
| 2023-12-12 | $9.39 | $9.45 | $9.00 | $9.05 | $9.05 | 1,172,834 |
| 2023-12-11 | $9.47 | $9.58 | $9.09 | $9.39 | $9.39 | 765,328 |
| 2023-12-08 | $9.43 | $9.88 | $9.22 | $9.50 | $9.50 | 622,953 |
| 2023-12-07 | $8.96 | $9.53 | $8.82 | $9.47 | $9.47 | 769,964 |
| 2023-12-06 | $9.12 | $9.14 | $8.83 | $8.91 | $8.91 | 690,107 |
| 2023-12-05 | $9.43 | $9.44 | $8.84 | $8.95 | $8.95 | 1,373,977 |
| 2023-12-04 | $9.29 | $9.53 | $9.04 | $9.42 | $9.42 | 792,472 |
| 2023-12-01 | $9.00 | $9.38 | $8.78 | $9.31 | $9.31 | 753,533 |
| 2023-11-30 | $9.02 | $9.19 | $8.69 | $8.76 | $8.76 | 2,210,028 |
| 2023-11-29 | $8.80 | $9.37 | $8.80 | $8.97 | $8.97 | 1,149,057 |
| 2023-11-28 | $8.83 | $8.83 | $8.44 | $8.68 | $8.68 | 2,203,213 |
| 2023-11-27 | $8.77 | $9.14 | $8.59 | $8.83 | $8.83 | 1,478,787 |
| 2023-11-24 | $8.68 | $9.36 | $8.65 | $8.87 | $8.87 | 774,132 |
| 2023-11-22 | $8.63 | $8.89 | $8.28 | $8.63 | $8.63 | 3,393,485 |
| 2023-11-21 | $8.52 | $8.90 | $8.32 | $8.50 | $8.50 | 836,450 |
| 2023-11-20 | $8.42 | $8.70 | $8.12 | $8.59 | $8.59 | 692,774 |
| 2023-11-17 | $8.42 | $8.68 | $8.19 | $8.44 | $8.44 | 833,259 |
| 2023-11-16 | $7.73 | $8.67 | $7.67 | $8.35 | $8.35 | 843,033 |
| 2023-11-15 | $7.44 | $8.10 | $7.30 | $7.95 | $7.95 | 1,252,073 |
| 2023-11-14 | $6.44 | $7.37 | $6.33 | $7.29 | $7.29 | 2,532,331 |
| 2023-11-13 | $6.35 | $6.76 | $6.00 | $6.03 | $6.03 | 2,114,789 |
| 2023-11-10 | $5.27 | $6.63 | $5.27 | $6.21 | $6.21 | 8,207,423 |
| 2023-11-09 | $10.86 | $10.86 | $9.98 | $10.00 | $10.00 | 396,676 |
| 2023-11-08 | $11.19 | $11.19 | $10.52 | $10.72 | $10.72 | 348,732 |
| 2023-11-07 | $10.78 | $11.48 | $10.78 | $11.14 | $11.14 | 371,109 |
| 2023-11-06 | $11.15 | $11.34 | $10.83 | $10.84 | $10.84 | 279,973 |
| 2023-11-03 | $11.00 | $11.33 | $10.77 | $11.04 | $11.04 | 404,849 |
| 2023-11-02 | $10.25 | $10.73 | $10.25 | $10.72 | $10.72 | 397,928 |
| 2023-11-01 | $10.00 | $10.12 | $9.64 | $10.10 | $10.10 | 1,056,899 |
| 2023-10-31 | $9.72 | $10.16 | $9.71 | $10.03 | $10.03 | 370,869 |
| 2023-10-30 | $9.58 | $9.70 | $9.45 | $9.68 | $9.68 | 698,609 |
| 2023-10-27 | $9.48 | $9.53 | $9.23 | $9.50 | $9.50 | 1,060,942 |
| 2023-10-26 | $9.46 | $9.53 | $9.25 | $9.40 | $9.40 | 687,229 |
| 2023-10-25 | $9.64 | $9.68 | $9.29 | $9.44 | $9.44 | 639,362 |
| 2023-10-24 | $10.22 | $10.41 | $9.71 | $9.85 | $9.85 | 1,386,448 |
| 2023-10-23 | $9.74 | $10.20 | $9.67 | $10.13 | $10.13 | 357,716 |
| 2023-10-20 | $9.77 | $10.45 | $9.72 | $9.91 | $9.91 | 3,160,368 |
| 2023-10-19 | $9.83 | $9.96 | $9.67 | $9.78 | $9.78 | 277,078 |
| 2023-10-18 | $10.23 | $10.25 | $9.76 | $9.89 | $9.89 | 295,170 |
| 2023-10-17 | $10.09 | $10.64 | $10.09 | $10.37 | $10.37 | 516,097 |
| 2023-10-16 | $10.03 | $10.44 | $9.85 | $10.28 | $10.28 | 548,052 |
| 2023-10-13 | $9.86 | $10.20 | $9.56 | $10.11 | $10.11 | 901,588 |
| 2023-10-12 | $11.34 | $11.34 | $9.89 | $9.92 | $9.92 | 1,270,726 |
| 2023-10-11 | $12.71 | $12.71 | $11.29 | $11.41 | $11.41 | 563,031 |
| 2023-10-10 | $12.19 | $12.83 | $12.08 | $12.71 | $12.71 | 554,025 |
| 2023-10-09 | $11.98 | $12.36 | $11.66 | $12.19 | $12.19 | 261,259 |
| 2023-10-06 | $12.25 | $12.38 | $11.76 | $12.13 | $12.13 | 520,012 |
| 2023-10-05 | $12.00 | $12.40 | $11.60 | $12.29 | $12.29 | 697,796 |
| 2023-10-04 | $12.51 | $12.56 | $11.62 | $11.99 | $11.99 | 559,389 |
| 2023-10-03 | $12.26 | $12.72 | $12.03 | $12.53 | $12.53 | 559,959 |
| 2023-10-02 | $13.35 | $13.35 | $12.38 | $12.49 | $12.49 | 552,579 |
| 2023-09-29 | $12.84 | $13.30 | $12.61 | $13.11 | $13.11 | 762,381 |
| 2023-09-28 | $12.17 | $12.55 | $11.85 | $12.20 | $12.20 | 657,078 |
| 2023-09-27 | $12.45 | $12.76 | $11.94 | $12.16 | $12.16 | 1,095,425 |
| 2023-09-26 | $13.12 | $13.75 | $12.28 | $12.33 | $12.33 | 705,527 |
| 2023-09-25 | $13.31 | $13.35 | $13.04 | $13.14 | $13.14 | 317,758 |
| 2023-09-22 | $13.47 | $13.65 | $13.28 | $13.38 | $13.38 | 495,064 |
| 2023-09-21 | $13.69 | $13.69 | $13.27 | $13.43 | $13.43 | 386,524 |
| 2023-09-20 | $14.80 | $15.03 | $13.87 | $13.89 | $13.89 | 603,078 |
| 2023-09-19 | $14.47 | $14.89 | $13.79 | $14.42 | $14.42 | 535,872 |
| 2023-09-18 | $14.31 | $14.80 | $14.12 | $14.51 | $14.51 | 365,759 |
| 2023-09-15 | $15.39 | $15.39 | $14.35 | $14.38 | $14.38 | 1,581,588 |
| 2023-09-14 | $15.61 | $15.86 | $14.96 | $15.28 | $15.28 | 1,020,213 |
| 2023-09-13 | $15.13 | $15.72 | $15.13 | $15.55 | $15.55 | 628,001 |
| 2023-09-12 | $14.20 | $15.41 | $14.20 | $15.22 | $15.22 | 851,249 |
| 2023-09-11 | $13.81 | $14.36 | $13.77 | $14.20 | $14.20 | 727,668 |
| 2023-09-08 | $14.23 | $14.23 | $13.47 | $13.58 | $13.58 | 600,218 |
| 2023-09-07 | $15.32 | $15.40 | $14.13 | $14.25 | $14.25 | 717,350 |
| 2023-09-06 | $14.95 | $15.41 | $14.63 | $15.37 | $15.37 | 597,272 |
| 2023-09-05 | $15.46 | $15.64 | $14.94 | $15.01 | $15.01 | 256,675 |
| 2023-09-01 | $15.55 | $15.64 | $15.29 | $15.57 | $15.57 | 351,889 |
| 2023-08-31 | $16.16 | $16.19 | $15.53 | $15.55 | $15.55 | 535,449 |
| 2023-08-30 | $15.66 | $16.23 | $15.43 | $16.19 | $16.19 | 324,967 |
| 2023-08-29 | $15.55 | $15.88 | $15.33 | $15.73 | $15.73 | 353,788 |
| 2023-08-28 | $15.42 | $15.84 | $15.28 | $15.50 | $15.50 | 455,447 |
| 2023-08-25 | $15.40 | $15.72 | $15.28 | $15.39 | $15.39 | 548,798 |
| 2023-08-24 | $15.50 | $15.55 | $15.16 | $15.42 | $15.42 | 294,323 |
| 2023-08-23 | $15.52 | $16.28 | $15.37 | $15.49 | $15.49 | 789,286 |
| 2023-08-22 | $15.26 | $15.88 | $15.11 | $15.50 | $15.50 | 736,871 |
| 2023-08-21 | $16.66 | $16.67 | $15.18 | $15.20 | $15.20 | 660,430 |
| 2023-08-18 | $16.61 | $16.93 | $16.61 | $16.72 | $16.72 | 410,703 |
| 2023-08-17 | $16.88 | $16.98 | $16.44 | $16.79 | $16.79 | 417,484 |
| 2023-08-16 | $17.49 | $17.61 | $16.82 | $16.87 | $16.87 | 478,475 |
| 2023-08-15 | $17.11 | $17.63 | $17.05 | $17.54 | $17.54 | 464,173 |
| 2023-08-14 | $16.50 | $17.35 | $16.37 | $17.26 | $17.26 | 349,533 |
| 2023-08-11 | $17.14 | $17.33 | $16.30 | $16.54 | $16.54 | 571,305 |
| 2023-08-10 | $17.28 | $17.61 | $16.21 | $17.20 | $17.20 | 1,065,449 |
| 2023-08-09 | $19.89 | $20.40 | $17.19 | $17.24 | $17.24 | 1,388,215 |
| 2023-08-08 | $20.69 | $20.77 | $19.89 | $20.13 | $20.13 | 294,857 |
| 2023-08-07 | $20.82 | $21.08 | $20.69 | $20.74 | $20.74 | 306,286 |
| 2023-08-04 | $21.08 | $21.52 | $20.74 | $20.75 | $20.75 | 250,759 |
| 2023-08-03 | $20.98 | $21.52 | $20.98 | $21.14 | $21.14 | 262,922 |
| 2023-08-02 | $21.67 | $21.90 | $20.90 | $21.09 | $21.09 | 432,178 |
| 2023-08-01 | $22.62 | $22.62 | $21.62 | $21.92 | $21.92 | 363,078 |
| 2023-07-31 | $23.28 | $23.28 | $22.61 | $22.79 | $22.79 | 258,014 |
| 2023-07-28 | $22.94 | $23.34 | $22.89 | $23.26 | $23.26 | 233,931 |
| 2023-07-27 | $22.75 | $22.93 | $22.15 | $22.80 | $22.80 | 543,019 |
| 2023-07-26 | $22.36 | $22.90 | $22.21 | $22.68 | $22.68 | 195,206 |
| 2023-07-25 | $22.10 | $22.66 | $22.10 | $22.42 | $22.42 | 231,106 |
| 2023-07-24 | $23.97 | $24.00 | $21.98 | $22.16 | $22.16 | 372,523 |
| 2023-07-21 | $23.92 | $24.19 | $23.78 | $24.01 | $24.01 | 264,771 |
| 2023-07-20 | $23.62 | $23.95 | $23.62 | $23.77 | $23.77 | 188,149 |
| 2023-07-19 | $23.82 | $24.00 | $23.44 | $23.69 | $23.69 | 250,477 |
| 2023-07-18 | $24.35 | $24.78 | $23.61 | $23.80 | $23.80 | 255,731 |
| 2023-07-17 | $24.84 | $25.16 | $24.27 | $24.35 | $24.35 | 280,002 |
| 2023-07-14 | $24.58 | $24.97 | $24.47 | $24.87 | $24.87 | 200,142 |
| 2023-07-13 | $23.73 | $25.22 | $23.73 | $24.64 | $24.64 | 328,839 |
| 2023-07-12 | $23.06 | $23.87 | $22.84 | $23.69 | $23.69 | 367,302 |
| 2023-07-11 | $23.22 | $23.48 | $22.77 | $22.87 | $22.87 | 447,026 |
| 2023-07-10 | $23.18 | $23.59 | $23.04 | $23.24 | $23.24 | 335,664 |
| 2023-07-07 | $23.25 | $23.63 | $22.85 | $23.25 | $23.25 | 439,637 |
| 2023-07-06 | $24.10 | $24.12 | $23.28 | $23.32 | $23.32 | 229,259 |
| 2023-07-05 | $24.46 | $24.54 | $24.06 | $24.17 | $24.17 | 314,922 |
| 2023-07-03 | $25.50 | $25.50 | $24.32 | $24.47 | $24.47 | 213,519 |
| 2023-06-30 | $24.74 | $25.76 | $24.74 | $25.58 | $25.58 | 471,055 |
| 2023-06-29 | $24.31 | $25.63 | $24.31 | $24.67 | $24.67 | 408,438 |
| 2023-06-28 | $23.87 | $24.61 | $23.71 | $24.32 | $24.32 | 434,717 |
| 2023-06-27 | $24.74 | $24.88 | $23.84 | $23.91 | $23.91 | 392,618 |
| 2023-06-26 | $25.41 | $25.43 | $24.71 | $24.72 | $24.72 | 276,613 |
| 2023-06-23 | $25.65 | $25.95 | $25.35 | $25.55 | $25.55 | 1,578,231 |
| 2023-06-22 | $25.60 | $26.00 | $24.96 | $25.83 | $25.83 | 247,513 |
| 2023-06-21 | $25.84 | $26.00 | $25.23 | $25.56 | $25.56 | 262,438 |
| 2023-06-20 | $25.01 | $25.95 | $24.83 | $25.85 | $25.85 | 293,379 |
| 2023-06-16 | $25.60 | $25.79 | $25.08 | $25.24 | $25.24 | 545,651 |
| 2023-06-15 | $25.62 | $26.06 | $25.10 | $25.29 | $25.29 | 249,650 |
| 2023-06-14 | $25.73 | $26.56 | $25.54 | $25.62 | $25.62 | 373,342 |
| 2023-06-13 | $25.11 | $26.25 | $24.76 | $25.45 | $25.45 | 505,277 |
| 2023-06-12 | $26.11 | $26.11 | $24.69 | $24.97 | $24.97 | 517,604 |
| 2023-06-09 | $25.83 | $26.11 | $25.38 | $25.88 | $25.88 | 191,151 |
| 2023-06-08 | $26.11 | $26.27 | $25.57 | $25.91 | $25.91 | 650,047 |
| 2023-06-07 | $25.90 | $26.63 | $25.90 | $26.24 | $26.24 | 266,520 |
| 2023-06-06 | $25.56 | $26.27 | $25.20 | $26.12 | $26.12 | 316,719 |
| 2023-06-05 | $26.05 | $26.52 | $25.34 | $25.58 | $25.58 | 550,755 |
| 2023-06-02 | $26.81 | $27.41 | $26.38 | $26.78 | $26.78 | 397,356 |
| 2023-06-01 | $26.53 | $26.65 | $25.68 | $26.51 | $26.51 | 256,395 |
| 2023-05-31 | $26.24 | $26.86 | $25.95 | $26.60 | $26.60 | 950,777 |
| 2023-05-30 | $26.25 | $26.66 | $25.88 | $26.25 | $26.25 | 125,366 |
| 2023-05-26 | $25.95 | $26.68 | $25.94 | $26.25 | $26.25 | 331,485 |
| 2023-05-25 | $26.25 | $26.25 | $25.24 | $26.00 | $26.00 | 238,337 |
| 2023-05-24 | $26.19 | $26.45 | $25.79 | $26.07 | $26.07 | 157,463 |
| 2023-05-23 | $26.86 | $27.70 | $25.91 | $26.34 | $26.34 | 369,573 |
| 2023-05-22 | $26.48 | $27.00 | $26.44 | $26.90 | $26.90 | 381,271 |
| 2023-05-19 | $26.66 | $26.88 | $26.20 | $26.50 | $26.50 | 183,488 |
| 2023-05-18 | $25.96 | $26.55 | $25.64 | $26.40 | $26.40 | 220,174 |
| 2023-05-17 | $25.72 | $26.20 | $25.51 | $25.95 | $25.95 | 221,776 |
| 2023-05-16 | $25.81 | $25.81 | $25.03 | $25.66 | $25.66 | 179,912 |
| 2023-05-15 | $25.12 | $25.98 | $24.93 | $25.90 | $25.90 | 265,102 |
| 2023-05-12 | $25.83 | $26.36 | $25.08 | $25.16 | $25.16 | 255,796 |
| 2023-05-11 | $26.00 | $26.00 | $25.14 | $25.86 | $25.86 | 219,871 |
| 2023-05-10 | $25.24 | $26.26 | $24.98 | $26.14 | $26.14 | 377,474 |
| 2023-05-09 | $21.20 | $25.24 | $20.57 | $25.01 | $25.01 | 1,016,940 |
| 2023-05-08 | $26.40 | $26.72 | $25.27 | $25.97 | $25.97 | 341,398 |
| 2023-05-05 | $26.42 | $26.98 | $26.05 | $26.47 | $26.47 | 371,816 |
| 2023-05-04 | $25.61 | $26.73 | $25.27 | $26.35 | $26.35 | 423,566 |
| 2023-05-03 | $24.61 | $26.10 | $24.46 | $25.80 | $25.80 | 289,360 |
| 2023-05-02 | $25.89 | $25.94 | $24.60 | $24.63 | $24.63 | 215,808 |
| 2023-05-01 | $24.82 | $26.19 | $24.54 | $26.03 | $26.03 | 370,477 |
| 2023-04-28 | $24.99 | $25.33 | $24.41 | $24.49 | $24.49 | 205,453 |
| 2023-04-27 | $25.48 | $25.78 | $25.04 | $25.08 | $25.08 | 129,461 |
| 2023-04-26 | $25.90 | $25.93 | $25.37 | $25.49 | $25.49 | 243,170 |
| 2023-04-25 | $25.98 | $26.32 | $25.70 | $26.01 | $26.01 | 187,204 |
| 2023-04-24 | $26.49 | $27.04 | $25.91 | $26.13 | $26.13 | 218,169 |
| 2023-04-21 | $26.18 | $27.17 | $25.86 | $26.51 | $26.51 | 337,620 |
| 2023-04-20 | $25.74 | $26.38 | $25.53 | $26.28 | $26.28 | 186,113 |
| 2023-04-19 | $25.24 | $25.95 | $25.21 | $25.89 | $25.89 | 166,404 |
| 2023-04-18 | $25.86 | $26.64 | $25.09 | $25.35 | $25.35 | 176,753 |
| 2023-04-17 | $24.57 | $26.03 | $24.57 | $25.84 | $25.84 | 208,170 |
| 2023-04-14 | $25.86 | $26.13 | $24.56 | $24.74 | $24.74 | 245,628 |
| 2023-04-13 | $26.14 | $26.71 | $25.60 | $25.93 | $25.93 | 206,018 |
| 2023-04-12 | $26.59 | $26.69 | $25.82 | $25.93 | $25.93 | 427,056 |
| 2023-04-11 | $27.16 | $27.63 | $26.01 | $26.30 | $26.30 | 658,613 |
| 2023-04-10 | $27.95 | $27.95 | $27.00 | $27.41 | $27.41 | 677,113 |
| 2023-04-06 | $25.85 | $27.97 | $25.71 | $27.81 | $27.81 | 1,164,044 |
| 2023-04-05 | $25.30 | $25.96 | $25.22 | $25.85 | $25.85 | 430,682 |
| 2023-04-04 | $25.85 | $26.02 | $25.46 | $25.47 | $25.47 | 336,078 |
| 2023-04-03 | $25.14 | $26.00 | $25.10 | $25.91 | $25.91 | 411,593 |
| 2023-03-31 | $25.90 | $25.92 | $24.99 | $25.19 | $25.19 | 509,619 |
| 2023-03-30 | $25.96 | $26.10 | $25.51 | $25.72 | $25.72 | 357,163 |
| 2023-03-29 | $25.23 | $25.57 | $25.04 | $25.55 | $25.55 | 362,296 |
| 2023-03-28 | $24.77 | $25.17 | $24.77 | $25.05 | $25.05 | 418,550 |
| 2023-03-27 | $24.80 | $25.00 | $24.49 | $24.84 | $24.84 | 289,185 |
| 2023-03-24 | $24.00 | $24.80 | $23.92 | $24.75 | $24.75 | 288,331 |
| 2023-03-23 | $23.91 | $24.54 | $23.91 | $24.08 | $24.08 | 214,267 |
| 2023-03-22 | $24.09 | $24.39 | $23.79 | $23.80 | $23.80 | 251,392 |
| 2023-03-21 | $23.79 | $24.28 | $23.65 | $24.10 | $24.10 | 478,731 |
| 2023-03-20 | $23.15 | $23.61 | $23.12 | $23.53 | $23.53 | 233,418 |
| 2023-03-17 | $23.48 | $23.79 | $22.82 | $23.00 | $23.00 | 833,813 |
| 2023-03-16 | $23.21 | $23.91 | $23.02 | $23.51 | $23.51 | 313,508 |
| 2023-03-15 | $22.73 | $23.44 | $22.65 | $23.42 | $23.42 | 414,673 |
| 2023-03-14 | $23.49 | $24.01 | $22.97 | $23.35 | $23.35 | 487,762 |
| 2023-03-13 | $23.72 | $24.95 | $22.73 | $22.94 | $22.94 | 572,037 |
| 2023-03-10 | $24.55 | $24.90 | $23.72 | $24.07 | $24.07 | 640,455 |
| 2023-03-09 | $24.41 | $26.00 | $24.28 | $24.76 | $24.76 | 1,204,621 |
| 2023-03-08 | $22.94 | $24.72 | $22.50 | $24.50 | $24.50 | 1,182,878 |
| 2023-03-07 | $20.33 | $20.63 | $19.55 | $20.23 | $20.23 | 632,135 |
| 2023-03-06 | $21.09 | $21.09 | $20.14 | $20.23 | $20.23 | 330,244 |
| 2023-03-03 | $20.28 | $21.01 | $20.22 | $21.00 | $21.00 | 436,990 |
| 2023-03-02 | $20.84 | $21.35 | $20.44 | $20.46 | $20.46 | 285,741 |
| 2023-03-01 | $21.45 | $21.61 | $20.97 | $21.05 | $21.05 | 342,724 |
| 2023-02-28 | $21.52 | $22.23 | $21.41 | $21.46 | $21.46 | 539,521 |
| 2023-02-27 | $22.02 | $22.09 | $21.44 | $21.57 | $21.57 | 263,840 |
| 2023-02-24 | $22.21 | $22.21 | $21.36 | $21.89 | $21.89 | 269,378 |
| 2023-02-23 | $22.50 | $22.64 | $21.79 | $22.18 | $22.18 | 236,927 |
| 2023-02-22 | $21.92 | $22.40 | $21.59 | $22.34 | $22.34 | 316,168 |
| 2023-02-21 | $21.83 | $22.07 | $21.42 | $21.89 | $21.89 | 392,492 |
| 2023-02-17 | $21.86 | $22.15 | $21.20 | $22.08 | $22.08 | 237,414 |
| 2023-02-16 | $21.52 | $22.19 | $21.27 | $21.79 | $21.79 | 301,605 |
| 2023-02-15 | $21.48 | $22.22 | $21.44 | $21.83 | $21.83 | 465,814 |
| 2023-02-14 | $21.31 | $21.69 | $21.00 | $21.48 | $21.48 | 229,538 |
| 2023-02-13 | $21.15 | $21.47 | $20.62 | $21.32 | $21.32 | 272,205 |
| 2023-02-10 | $20.97 | $21.65 | $20.79 | $21.02 | $21.02 | 447,321 |
| 2023-02-09 | $21.06 | $21.53 | $20.71 | $20.93 | $20.93 | 556,952 |
| 2023-02-08 | $21.43 | $22.45 | $20.70 | $21.00 | $21.00 | 2,402,717 |
| 2023-02-07 | $23.62 | $23.62 | $22.66 | $23.00 | $23.00 | 147,990 |
| 2023-02-06 | $24.38 | $24.38 | $23.69 | $23.79 | $23.79 | 98,483 |
| 2023-02-03 | $24.20 | $25.05 | $24.20 | $24.47 | $24.47 | 194,397 |
| 2023-02-02 | $23.91 | $24.54 | $23.65 | $24.47 | $24.47 | 219,948 |
| 2023-02-01 | $23.13 | $23.99 | $22.93 | $23.50 | $23.50 | 308,372 |
| 2023-01-31 | $23.11 | $23.70 | $22.81 | $23.09 | $23.09 | 340,236 |
| 2023-01-30 | $25.06 | $25.31 | $22.34 | $23.27 | $23.27 | 631,448 |
| 2023-01-27 | $25.06 | $25.84 | $25.06 | $25.39 | $25.39 | 170,770 |
| 2023-01-26 | $25.72 | $25.93 | $24.80 | $25.25 | $25.25 | 167,078 |
| 2023-01-25 | $25.68 | $25.87 | $24.62 | $25.77 | $25.77 | 238,579 |
| 2023-01-24 | $26.09 | $26.44 | $25.78 | $25.95 | $25.95 | 348,822 |
| 2023-01-23 | $25.95 | $26.22 | $25.44 | $26.15 | $26.15 | 288,643 |
| 2023-01-20 | $25.95 | $26.19 | $25.62 | $25.94 | $25.94 | 371,707 |
| 2023-01-19 | $25.89 | $26.19 | $24.50 | $25.70 | $25.70 | 235,304 |
| 2023-01-18 | $26.50 | $26.50 | $25.54 | $25.74 | $25.74 | 241,375 |
| 2023-01-17 | $25.95 | $26.36 | $25.20 | $26.22 | $26.22 | 485,939 |
| 2023-01-13 | $25.94 | $26.06 | $25.41 | $25.94 | $25.94 | 198,727 |
| 2023-01-12 | $24.73 | $26.02 | $24.37 | $25.74 | $25.74 | 703,735 |
| 2023-01-11 | $24.50 | $24.89 | $24.05 | $24.66 | $24.66 | 258,356 |
| 2023-01-10 | $22.84 | $25.00 | $22.84 | $24.39 | $24.39 | 393,932 |
| 2023-01-09 | $24.00 | $24.31 | $22.77 | $22.82 | $22.82 | 426,864 |
| 2023-01-06 | $23.17 | $23.85 | $22.74 | $23.65 | $23.65 | 242,019 |
| 2023-01-05 | $23.51 | $24.05 | $22.91 | $22.93 | $22.93 | 534,003 |
| 2023-01-04 | $22.67 | $23.76 | $22.08 | $23.58 | $23.58 | 247,900 |
| 2023-01-03 | $23.22 | $23.69 | $22.24 | $22.39 | $22.39 | 132,352 |
| 2022-12-30 | $23.22 | $23.22 | $22.38 | $22.99 | $22.99 | 246,706 |
| 2022-12-29 | $22.98 | $23.80 | $22.98 | $23.44 | $23.44 | 141,938 |
| 2022-12-28 | $23.21 | $24.26 | $22.62 | $22.80 | $22.80 | 105,719 |
| 2022-12-27 | $23.80 | $24.20 | $23.20 | $23.27 | $23.27 | 86,565 |
| 2022-12-23 | $24.21 | $24.40 | $23.60 | $23.93 | $23.93 | 119,115 |
| 2022-12-22 | $23.71 | $24.57 | $23.45 | $24.32 | $24.32 | 149,519 |
| 2022-12-21 | $23.74 | $24.53 | $23.74 | $23.94 | $23.94 | 137,353 |
| 2022-12-20 | $22.83 | $23.75 | $22.43 | $23.59 | $23.59 | 174,270 |
| 2022-12-19 | $22.89 | $23.12 | $22.44 | $22.89 | $22.89 | 154,932 |
| 2022-12-16 | $23.06 | $23.73 | $22.47 | $22.95 | $22.95 | 463,447 |
| 2022-12-15 | $23.70 | $23.70 | $23.06 | $23.38 | $23.38 | 196,988 |
| 2022-12-14 | $24.03 | $24.26 | $23.54 | $24.02 | $24.02 | 268,534 |
| 2022-12-13 | $24.65 | $25.00 | $24.12 | $24.16 | $24.16 | 253,209 |
| 2022-12-12 | $24.07 | $24.75 | $23.79 | $23.79 | $23.79 | 232,661 |
| 2022-12-09 | $23.93 | $24.57 | $23.26 | $23.96 | $23.96 | 170,437 |
| 2022-12-08 | $24.51 | $24.54 | $23.84 | $23.96 | $23.96 | 218,342 |
| 2022-12-07 | $23.81 | $24.30 | $23.25 | $24.22 | $24.22 | 138,245 |
| 2022-12-06 | $24.13 | $24.57 | $23.75 | $23.88 | $23.88 | 191,508 |
| 2022-12-05 | $24.02 | $24.88 | $23.65 | $24.44 | $24.44 | 199,146 |
| 2022-12-02 | $24.29 | $25.01 | $23.96 | $23.99 | $23.99 | 342,421 |
| 2022-12-01 | $23.01 | $24.70 | $22.73 | $24.67 | $24.67 | 317,728 |
| 2022-11-30 | $22.00 | $23.29 | $21.58 | $23.15 | $23.15 | 327,800 |
| 2022-11-29 | $22.11 | $22.58 | $21.86 | $22.12 | $22.12 | 157,341 |
| 2022-11-28 | $22.10 | $22.36 | $21.68 | $22.16 | $22.16 | 249,029 |
| 2022-11-25 | $22.19 | $22.35 | $21.94 | $22.21 | $22.21 | 141,036 |
| 2022-11-23 | $22.31 | $22.51 | $22.00 | $22.14 | $22.14 | 181,510 |
| 2022-11-22 | $22.64 | $22.71 | $21.96 | $22.24 | $22.24 | 259,577 |
| 2022-11-21 | $21.79 | $22.34 | $21.49 | $21.77 | $21.77 | 183,807 |
| 2022-11-18 | $22.46 | $23.61 | $22.25 | $22.57 | $22.57 | 288,789 |
| 2022-11-17 | $20.63 | $21.91 | $20.63 | $21.18 | $21.18 | 389,570 |
| 2022-11-16 | $20.12 | $21.20 | $19.75 | $21.19 | $21.19 | 625,207 |
| 2022-11-15 | $24.99 | $24.99 | $19.34 | $20.54 | $20.54 | 1,902,299 |
| 2022-11-14 | $24.67 | $24.67 | $23.80 | $24.11 | $24.11 | 240,180 |
| 2022-11-11 | $23.95 | $24.87 | $23.46 | $24.48 | $24.48 | 341,921 |
| 2022-11-10 | $22.71 | $23.94 | $21.41 | $23.64 | $23.64 | 349,863 |
| 2022-11-09 | $21.57 | $22.15 | $20.01 | $21.48 | $21.48 | 531,656 |
| 2022-11-08 | $21.21 | $21.21 | $20.31 | $20.45 | $20.45 | 303,724 |
| 2022-11-07 | $22.26 | $22.26 | $20.23 | $21.08 | $21.08 | 513,815 |
| 2022-11-04 | $22.42 | $22.42 | $21.35 | $22.04 | $22.04 | 223,373 |
| 2022-11-03 | $22.11 | $22.63 | $21.91 | $21.98 | $21.98 | 150,435 |
| 2022-11-02 | $23.26 | $23.94 | $22.26 | $22.69 | $22.69 | 276,780 |
| 2022-11-01 | $24.86 | $25.02 | $23.35 | $23.46 | $23.46 | 232,284 |
| 2022-10-31 | $23.90 | $24.56 | $23.14 | $24.48 | $24.48 | 394,137 |
| 2022-10-28 | $22.98 | $24.12 | $22.61 | $24.03 | $24.03 | 226,037 |
| 2022-10-27 | $23.91 | $23.91 | $22.65 | $23.17 | $23.17 | 220,769 |
| 2022-10-26 | $23.46 | $24.52 | $23.21 | $23.74 | $23.74 | 199,772 |
| 2022-10-25 | $22.99 | $24.34 | $22.80 | $23.23 | $23.23 | 219,317 |
| 2022-10-24 | $23.57 | $23.79 | $22.30 | $22.79 | $22.79 | 201,522 |
| 2022-10-21 | $22.99 | $23.65 | $22.51 | $23.53 | $23.53 | 221,525 |
| 2022-10-20 | $22.78 | $23.54 | $22.54 | $22.79 | $22.79 | 189,125 |
| 2022-10-19 | $24.19 | $24.32 | $22.12 | $22.78 | $22.78 | 391,519 |
| 2022-10-18 | $23.75 | $24.34 | $23.50 | $24.27 | $24.27 | 394,849 |
| 2022-10-17 | $22.57 | $23.53 | $22.57 | $23.08 | $23.08 | 232,905 |
| 2022-10-14 | $23.42 | $23.71 | $22.26 | $22.42 | $22.42 | 199,033 |
| 2022-10-13 | $22.45 | $23.45 | $21.28 | $23.00 | $23.00 | 207,980 |
| 2022-10-12 | $22.70 | $23.06 | $21.87 | $22.93 | $22.93 | 165,369 |
| 2022-10-11 | $21.96 | $23.08 | $21.15 | $22.36 | $22.36 | 283,977 |
| 2022-10-10 | $22.65 | $22.65 | $21.53 | $21.90 | $21.90 | 185,285 |
| 2022-10-07 | $23.47 | $23.47 | $22.52 | $22.66 | $22.66 | 157,817 |
| 2022-10-06 | $22.91 | $23.56 | $22.57 | $23.24 | $23.24 | 206,544 |
| 2022-10-05 | $23.02 | $23.32 | $22.24 | $22.87 | $22.87 | 242,446 |
| 2022-10-04 | $23.37 | $24.16 | $23.04 | $23.22 | $23.22 | 466,809 |
| 2022-10-03 | $22.39 | $22.92 | $22.14 | $22.84 | $22.84 | 283,995 |
| 2022-09-30 | $22.72 | $23.14 | $22.05 | $22.07 | $22.07 | 275,403 |
| 2022-09-29 | $22.50 | $23.39 | $21.13 | $22.74 | $22.74 | 381,850 |
| 2022-09-28 | $22.60 | $23.33 | $22.55 | $22.89 | $22.89 | 384,185 |
| 2022-09-27 | $22.35 | $22.89 | $22.02 | $22.39 | $22.39 | 246,747 |
| 2022-09-26 | $22.63 | $23.09 | $22.11 | $22.17 | $22.17 | 292,049 |
| 2022-09-23 | $22.05 | $22.72 | $21.48 | $22.66 | $22.66 | 339,931 |
| 2022-09-22 | $22.82 | $22.93 | $21.97 | $22.37 | $22.37 | 331,500 |
| 2022-09-21 | $24.30 | $24.30 | $22.93 | $22.93 | $22.93 | 291,707 |
| 2022-09-20 | $22.63 | $23.76 | $22.21 | $23.55 | $23.55 | 316,845 |
| 2022-09-19 | $22.32 | $23.01 | $21.81 | $22.94 | $22.94 | 312,845 |
| 2022-09-16 | $23.37 | $23.72 | $22.45 | $22.76 | $22.76 | 1,712,198 |
| 2022-09-15 | $23.98 | $25.00 | $23.28 | $23.75 | $23.75 | 546,379 |
| 2022-09-14 | $22.41 | $24.23 | $22.04 | $24.18 | $24.18 | 696,293 |
| 2022-09-13 | $22.35 | $23.26 | $22.18 | $22.33 | $22.33 | 311,688 |
| 2022-09-12 | $23.70 | $24.17 | $23.31 | $23.35 | $23.35 | 412,035 |
| 2022-09-09 | $21.90 | $24.18 | $21.74 | $23.53 | $23.53 | 973,338 |
| 2022-09-08 | $20.72 | $21.80 | $20.67 | $21.70 | $21.70 | 560,225 |
| 2022-09-07 | $19.81 | $21.00 | $19.49 | $20.91 | $20.91 | 359,366 |
| 2022-09-06 | $19.82 | $21.00 | $19.70 | $19.93 | $19.93 | 397,472 |
| 2022-09-02 | $20.04 | $20.84 | $19.35 | $19.67 | $19.67 | 188,339 |
| 2022-09-01 | $19.84 | $19.94 | $19.08 | $19.72 | $19.72 | 128,709 |
| 2022-08-31 | $19.58 | $20.26 | $19.46 | $20.03 | $20.03 | 205,382 |
| 2022-08-30 | $20.14 | $20.40 | $19.12 | $19.45 | $19.45 | 159,935 |
| 2022-08-29 | $20.50 | $20.77 | $19.58 | $19.95 | $19.95 | 321,234 |
| 2022-08-26 | $21.00 | $21.35 | $20.27 | $20.55 | $20.55 | 331,592 |
| 2022-08-25 | $20.58 | $21.85 | $20.43 | $21.24 | $21.24 | 819,895 |
| 2022-08-24 | $18.98 | $20.07 | $18.80 | $19.91 | $19.91 | 151,553 |
| 2022-08-23 | $18.51 | $19.01 | $18.20 | $18.91 | $18.91 | 178,088 |
| 2022-08-22 | $19.33 | $20.00 | $18.53 | $18.61 | $18.61 | 220,485 |
| 2022-08-19 | $19.51 | $19.70 | $18.97 | $19.65 | $19.65 | 172,848 |
| 2022-08-18 | $18.91 | $19.33 | $18.32 | $19.31 | $19.31 | 142,936 |
| 2022-08-17 | $19.90 | $20.02 | $19.01 | $19.03 | $19.03 | 126,677 |
| 2022-08-16 | $19.91 | $20.34 | $19.42 | $20.12 | $20.12 | 339,031 |
| 2022-08-15 | $19.70 | $20.56 | $19.49 | $20.29 | $20.29 | 308,277 |
| 2022-08-12 | $19.23 | $19.99 | $19.22 | $19.91 | $19.91 | 387,871 |
| 2022-08-11 | $19.66 | $19.76 | $19.26 | $19.42 | $19.42 | 156,395 |
| 2022-08-10 | $19.00 | $19.75 | $18.62 | $19.46 | $19.46 | 451,955 |
| 2022-08-09 | $19.61 | $19.62 | $18.29 | $18.57 | $18.57 | 222,539 |
| 2022-08-08 | $19.63 | $19.85 | $18.87 | $19.71 | $19.71 | 242,802 |
| 2022-08-05 | $19.12 | $19.90 | $18.65 | $19.57 | $19.57 | 259,024 |
| 2022-08-04 | $18.50 | $19.64 | $17.62 | $19.58 | $19.58 | 306,141 |
| 2022-08-03 | $18.18 | $19.21 | $17.99 | $19.07 | $19.07 | 276,859 |
| 2022-08-02 | $16.81 | $18.36 | $16.81 | $18.11 | $18.11 | 160,738 |
| 2022-08-01 | $16.68 | $17.26 | $16.21 | $17.03 | $17.03 | 85,448 |
| 2022-07-29 | $16.95 | $17.00 | $16.58 | $16.92 | $16.92 | 71,170 |
| 2022-07-28 | $16.90 | $17.26 | $16.50 | $17.05 | $17.05 | 126,241 |
| 2022-07-27 | $16.38 | $16.90 | $16.38 | $16.81 | $16.81 | 121,744 |
| 2022-07-26 | $16.44 | $16.88 | $16.15 | $16.25 | $16.25 | 105,944 |
| 2022-07-25 | $15.48 | $16.52 | $15.17 | $16.37 | $16.37 | 102,253 |
| 2022-07-22 | $16.20 | $16.20 | $15.51 | $15.64 | $15.64 | 77,726 |
| 2022-07-21 | $16.34 | $16.34 | $15.76 | $16.14 | $16.14 | 121,661 |
| 2022-07-20 | $16.01 | $16.30 | $15.72 | $16.13 | $16.13 | 240,987 |
| 2022-07-19 | $15.62 | $16.55 | $15.61 | $15.95 | $15.95 | 161,615 |
| 2022-07-18 | $16.41 | $16.51 | $15.27 | $15.43 | $15.43 | 93,845 |
| 2022-07-15 | $16.67 | $16.83 | $15.52 | $16.27 | $16.27 | 158,832 |
| 2022-07-14 | $15.84 | $16.32 | $15.40 | $16.21 | $16.21 | 67,423 |
| 2022-07-13 | $16.05 | $16.34 | $15.77 | $16.05 | $16.05 | 68,451 |
| 2022-07-12 | $16.29 | $16.81 | $15.59 | $16.18 | $16.18 | 78,959 |
| 2022-07-11 | $16.49 | $16.76 | $16.09 | $16.23 | $16.23 | 84,696 |
| 2022-07-08 | $16.23 | $16.82 | $15.67 | $16.75 | $16.75 | 66,542 |
| 2022-07-07 | $15.72 | $16.42 | $15.59 | $16.36 | $16.36 | 85,003 |
| 2022-07-06 | $15.17 | $15.83 | $15.17 | $15.53 | $15.53 | 65,802 |
| 2022-07-05 | $14.59 | $15.20 | $14.39 | $15.09 | $15.09 | 82,744 |
| 2022-07-01 | $14.33 | $14.78 | $14.17 | $14.71 | $14.71 | 159,431 |
| 2022-06-30 | $14.31 | $14.98 | $14.06 | $14.34 | $14.34 | 105,886 |
| 2022-06-29 | $14.55 | $14.68 | $14.23 | $14.42 | $14.42 | 97,626 |
| 2022-06-28 | $15.08 | $15.17 | $14.43 | $14.49 | $14.49 | 66,840 |
| 2022-06-27 | $15.42 | $15.44 | $14.71 | $14.96 | $14.96 | 102,361 |
| 2022-06-24 | $15.81 | $16.00 | $15.17 | $15.26 | $15.26 | 471,040 |
| 2022-06-23 | $15.38 | $15.77 | $15.13 | $15.49 | $15.49 | 144,373 |
| 2022-06-22 | $14.26 | $15.41 | $14.25 | $15.18 | $15.18 | 207,748 |
| 2022-06-21 | $14.98 | $15.45 | $14.61 | $14.64 | $14.64 | 228,463 |
| 2022-06-17 | $13.59 | $14.90 | $13.39 | $14.71 | $14.71 | 474,774 |
| 2022-06-16 | $14.04 | $14.07 | $13.33 | $13.59 | $13.59 | 282,956 |
| 2022-06-15 | $14.17 | $14.88 | $14.17 | $14.70 | $14.70 | 270,748 |
| 2022-06-14 | $14.22 | $14.22 | $13.19 | $14.02 | $14.02 | 226,922 |
| 2022-06-13 | $14.51 | $14.78 | $13.62 | $14.02 | $14.02 | 161,403 |
| 2022-06-10 | $15.42 | $15.74 | $14.98 | $15.02 | $15.02 | 125,961 |
| 2022-06-09 | $16.63 | $16.63 | $15.76 | $15.83 | $15.83 | 88,219 |
| 2022-06-08 | $16.51 | $16.89 | $16.41 | $16.75 | $16.75 | 178,510 |
| 2022-06-07 | $16.71 | $17.32 | $16.41 | $16.72 | $16.72 | 85,684 |
| 2022-06-06 | $17.63 | $17.65 | $16.65 | $17.02 | $17.02 | 157,042 |
| 2022-06-03 | $16.85 | $17.40 | $16.21 | $17.29 | $17.29 | 110,720 |
| 2022-06-02 | $16.66 | $17.41 | $16.10 | $16.95 | $16.95 | 129,773 |
| 2022-06-01 | $16.67 | $16.97 | $16.23 | $16.61 | $16.61 | 163,547 |
| 2022-05-31 | $16.55 | $16.82 | $16.49 | $16.69 | $16.69 | 272,832 |
| 2022-05-27 | $16.21 | $17.20 | $16.21 | $16.72 | $16.72 | 161,415 |
| 2022-05-26 | $15.45 | $16.20 | $15.33 | $16.05 | $16.05 | 135,784 |
| 2022-05-25 | $15.66 | $15.76 | $15.02 | $15.23 | $15.23 | 210,292 |
| 2022-05-24 | $15.58 | $16.03 | $15.32 | $15.87 | $15.87 | 126,248 |
| 2022-05-23 | $15.17 | $15.90 | $14.89 | $15.90 | $15.90 | 163,580 |
| 2022-05-20 | $14.92 | $15.10 | $14.17 | $14.67 | $14.67 | 191,677 |
| 2022-05-19 | $14.45 | $14.93 | $14.31 | $14.55 | $14.55 | 170,268 |
| 2022-05-18 | $15.80 | $15.80 | $14.57 | $14.63 | $14.63 | 131,769 |
| 2022-05-17 | $15.18 | $15.89 | $15.11 | $15.80 | $15.80 | 98,583 |
| 2022-05-16 | $14.61 | $15.02 | $14.51 | $14.77 | $14.77 | 121,642 |
| 2022-05-13 | $13.88 | $14.83 | $13.85 | $14.57 | $14.57 | 206,740 |
| 2022-05-12 | $12.87 | $13.79 | $12.84 | $13.61 | $13.61 | 216,596 |
| 2022-05-11 | $13.28 | $14.09 | $12.90 | $12.93 | $12.93 | 205,792 |
| 2022-05-10 | $13.42 | $14.06 | $12.48 | $13.31 | $13.31 | 303,133 |
| 2022-05-09 | $15.96 | $16.26 | $12.93 | $13.15 | $13.15 | 697,385 |
| 2022-05-06 | $17.95 | $18.06 | $16.14 | $16.32 | $16.32 | 626,044 |
| 2022-05-05 | $18.71 | $18.71 | $17.65 | $18.01 | $18.01 | 276,326 |
| 2022-05-04 | $19.70 | $19.70 | $17.86 | $19.07 | $19.07 | 277,388 |
| 2022-05-03 | $19.72 | $19.75 | $19.23 | $19.55 | $19.55 | 140,216 |
| 2022-05-02 | $19.68 | $19.80 | $19.08 | $19.60 | $19.60 | 225,879 |
| 2022-04-29 | $19.74 | $19.90 | $19.22 | $19.60 | $19.60 | 285,565 |
| 2022-04-28 | $19.83 | $19.94 | $18.91 | $19.87 | $19.87 | 271,131 |
| 2022-04-27 | $19.29 | $19.66 | $19.21 | $19.56 | $19.56 | 224,528 |
| 2022-04-26 | $19.59 | $20.01 | $19.35 | $19.44 | $19.44 | 292,542 |
| 2022-04-25 | $19.22 | $19.94 | $19.09 | $19.77 | $19.77 | 198,173 |
| 2022-04-22 | $19.58 | $19.62 | $18.99 | $19.26 | $19.26 | 167,802 |
| 2022-04-21 | $20.11 | $20.11 | $19.47 | $19.61 | $19.61 | 192,090 |
| 2022-04-20 | $20.00 | $20.14 | $19.76 | $19.90 | $19.90 | 173,860 |
| 2022-04-19 | $18.72 | $19.83 | $18.51 | $19.81 | $19.81 | 169,029 |
| 2022-04-18 | $19.71 | $19.71 | $18.52 | $18.66 | $18.66 | 66,755 |
| 2022-04-14 | $20.00 | $20.45 | $19.66 | $19.89 | $19.89 | 104,733 |
| 2022-04-13 | $19.63 | $20.19 | $19.52 | $20.17 | $20.17 | 199,870 |
| 2022-04-12 | $19.22 | $19.87 | $19.01 | $19.50 | $19.50 | 190,070 |
| 2022-04-11 | $19.74 | $19.83 | $18.00 | $18.84 | $18.84 | 145,631 |
| 2022-04-08 | $20.14 | $20.71 | $19.91 | $20.05 | $20.05 | 546,268 |
| 2022-04-07 | $19.22 | $20.69 | $19.22 | $20.29 | $20.29 | 560,019 |
| 2022-04-06 | $19.03 | $19.35 | $18.41 | $19.23 | $19.23 | 101,892 |
| 2022-04-05 | $19.42 | $19.55 | $19.10 | $19.18 | $19.18 | 157,948 |
| 2022-04-04 | $19.60 | $19.96 | $18.96 | $19.29 | $19.29 | 168,278 |
| 2022-04-01 | $18.88 | $19.76 | $18.88 | $19.50 | $19.50 | 197,516 |
| 2022-03-31 | $18.87 | $19.30 | $18.78 | $18.91 | $18.91 | 101,497 |
| 2022-03-30 | $19.45 | $19.72 | $18.87 | $18.92 | $18.92 | 87,118 |
| 2022-03-29 | $19.47 | $20.26 | $19.43 | $19.52 | $19.52 | 262,418 |
| 2022-03-28 | $19.03 | $19.20 | $18.36 | $19.05 | $19.05 | 102,647 |
| 2022-03-25 | $18.83 | $19.45 | $18.37 | $18.99 | $18.99 | 116,202 |
| 2022-03-24 | $18.82 | $19.14 | $18.35 | $18.83 | $18.83 | 83,508 |
| 2022-03-23 | $19.40 | $19.90 | $18.77 | $18.78 | $18.78 | 124,797 |
| 2022-03-22 | $19.76 | $20.02 | $19.58 | $19.91 | $19.91 | 168,590 |
| 2022-03-21 | $20.36 | $20.50 | $19.36 | $19.67 | $19.67 | 148,179 |
| 2022-03-18 | $19.97 | $20.67 | $19.65 | $20.60 | $20.60 | 495,232 |
| 2022-03-17 | $19.23 | $20.23 | $19.16 | $19.98 | $19.98 | 300,628 |
| 2022-03-16 | $18.86 | $19.47 | $18.03 | $19.26 | $19.26 | 338,252 |
| 2022-03-15 | $17.75 | $18.96 | $17.63 | $18.85 | $18.85 | 332,562 |
| 2022-03-14 | $18.70 | $19.04 | $17.29 | $17.70 | $17.70 | 189,757 |
| 2022-03-11 | $19.79 | $20.16 | $18.76 | $18.81 | $18.81 | 122,514 |
| 2022-03-10 | $19.43 | $19.55 | $18.80 | $19.43 | $19.43 | 103,741 |
| 2022-03-09 | $20.04 | $20.16 | $19.58 | $19.95 | $19.95 | 299,088 |
| 2022-03-08 | $18.26 | $19.81 | $18.09 | $19.15 | $19.15 | 380,175 |
| 2022-03-07 | $20.55 | $20.82 | $18.00 | $18.47 | $18.47 | 237,694 |
| 2022-03-04 | $19.00 | $20.72 | $18.09 | $20.48 | $20.48 | 459,254 |
| 2022-03-03 | $20.82 | $21.13 | $20.24 | $20.41 | $20.41 | 194,850 |
| 2022-03-02 | $21.19 | $21.19 | $20.35 | $20.68 | $20.68 | 224,251 |
| 2022-03-01 | $21.57 | $21.84 | $20.84 | $21.03 | $21.03 | 185,118 |
| 2022-02-28 | $20.95 | $21.63 | $20.71 | $21.54 | $21.54 | 362,917 |
| 2022-02-25 | $20.43 | $21.42 | $19.51 | $20.99 | $20.99 | 110,923 |
| 2022-02-24 | $18.40 | $20.23 | $18.00 | $20.13 | $20.13 | 213,156 |
| 2022-02-23 | $19.33 | $19.63 | $18.82 | $19.04 | $19.04 | 84,513 |
| 2022-02-22 | $19.28 | $20.00 | $18.71 | $19.18 | $19.18 | 125,340 |
| 2022-02-18 | $20.50 | $20.64 | $19.29 | $19.57 | $19.57 | 136,741 |
| 2022-02-17 | $21.12 | $21.62 | $20.62 | $20.66 | $20.66 | 122,184 |
| 2022-02-16 | $20.93 | $21.63 | $20.19 | $21.58 | $21.58 | 114,516 |
| 2022-02-15 | $20.00 | $21.29 | $20.00 | $20.96 | $20.96 | 102,317 |
| 2022-02-14 | $20.06 | $20.67 | $19.08 | $19.56 | $19.56 | 117,409 |
| 2022-02-11 | $21.00 | $21.25 | $19.52 | $20.32 | $20.32 | 178,945 |
| 2022-02-10 | $19.69 | $21.85 | $19.69 | $21.19 | $21.19 | 532,839 |
| 2022-02-09 | $20.38 | $21.40 | $19.90 | $20.22 | $20.22 | 343,259 |
| 2022-02-08 | $19.73 | $20.10 | $19.05 | $20.05 | $20.05 | 310,820 |
| 2022-02-07 | $18.35 | $19.89 | $17.95 | $19.76 | $19.76 | 192,347 |
| 2022-02-04 | $18.90 | $18.96 | $17.73 | $18.47 | $18.47 | 125,611 |
| 2022-02-03 | $18.30 | $19.69 | $18.30 | $18.90 | $18.90 | 208,894 |
| 2022-02-02 | $18.88 | $19.49 | $18.07 | $19.33 | $19.33 | 306,663 |
| 2022-02-01 | $18.30 | $18.77 | $17.65 | $18.58 | $18.58 | 182,190 |
| 2022-01-31 | $16.70 | $18.16 | $16.51 | $18.14 | $18.14 | 154,648 |
| 2022-01-28 | $17.45 | $17.45 | $15.49 | $16.73 | $16.73 | 240,724 |
| 2022-01-27 | $19.90 | $19.90 | $17.32 | $17.52 | $17.52 | 173,371 |
| 2022-01-26 | $18.46 | $19.58 | $17.53 | $18.10 | $18.10 | 151,960 |
| 2022-01-25 | $18.12 | $18.23 | $17.19 | $17.82 | $17.82 | 168,529 |
| 2022-01-24 | $17.99 | $18.65 | $16.98 | $18.42 | $18.42 | 226,328 |
| 2022-01-21 | $19.09 | $20.06 | $18.48 | $18.51 | $18.51 | 239,485 |
| 2022-01-20 | $19.18 | $20.44 | $19.09 | $19.57 | $19.57 | 239,125 |
| 2022-01-19 | $19.04 | $19.43 | $18.36 | $19.03 | $19.03 | 223,420 |
| 2022-01-18 | $20.30 | $20.36 | $18.77 | $18.99 | $18.99 | 347,076 |
| 2022-01-14 | $20.19 | $20.48 | $19.59 | $20.48 | $20.48 | 141,863 |
| 2022-01-13 | $20.29 | $20.84 | $19.92 | $20.46 | $20.46 | 298,629 |
| 2022-01-12 | $20.53 | $20.97 | $20.00 | $20.06 | $20.06 | 192,439 |
| 2022-01-11 | $20.25 | $20.73 | $19.18 | $20.46 | $20.46 | 436,397 |
| 2022-01-10 | $17.44 | $20.61 | $17.13 | $20.25 | $20.25 | 632,860 |
| 2022-01-07 | $19.31 | $20.34 | $17.48 | $17.63 | $17.63 | 306,130 |
| 2022-01-06 | $17.86 | $18.31 | $16.79 | $17.97 | $17.97 | 201,879 |
| 2022-01-05 | $19.79 | $20.18 | $17.33 | $17.83 | $17.83 | 308,494 |
| 2022-01-04 | $19.73 | $20.01 | $19.09 | $19.95 | $19.95 | 383,029 |
| 2022-01-03 | $18.78 | $20.19 | $18.48 | $19.75 | $19.75 | 209,748 |
| 2021-12-31 | $18.42 | $19.05 | $18.35 | $18.64 | $18.64 | 257,580 |
| 2021-12-30 | $17.12 | $18.70 | $17.10 | $18.52 | $18.52 | 288,338 |
| 2021-12-29 | $17.06 | $17.28 | $16.49 | $17.10 | $17.10 | 214,037 |
| 2021-12-28 | $17.39 | $17.59 | $16.53 | $17.12 | $17.12 | 185,154 |
| 2021-12-27 | $17.33 | $17.62 | $17.01 | $17.49 | $17.49 | 130,671 |
| 2021-12-23 | $16.62 | $17.31 | $16.44 | $17.27 | $17.27 | 132,891 |
| 2021-12-22 | $16.03 | $16.68 | $15.69 | $16.64 | $16.64 | 218,787 |
| 2021-12-21 | $15.64 | $16.48 | $15.30 | $16.01 | $16.01 | 350,174 |
| 2021-12-20 | $16.26 | $16.60 | $15.00 | $15.48 | $15.48 | 380,556 |
| 2021-12-17 | $16.07 | $17.20 | $15.21 | $16.54 | $16.54 | 2,475,778 |
| 2021-12-16 | $16.50 | $17.24 | $16.15 | $16.25 | $16.25 | 462,112 |
| 2021-12-15 | $17.02 | $17.02 | $15.58 | $16.28 | $16.28 | 524,318 |
| 2021-12-14 | $17.38 | $18.00 | $16.65 | $16.98 | $16.98 | 217,317 |
| 2021-12-13 | $16.56 | $17.52 | $16.11 | $17.49 | $17.49 | 350,127 |
| 2021-12-10 | $17.54 | $17.79 | $16.59 | $16.69 | $16.69 | 255,081 |
| 2021-12-09 | $18.77 | $19.58 | $17.30 | $17.45 | $17.45 | 282,173 |
| 2021-12-08 | $18.26 | $18.89 | $17.81 | $18.82 | $18.82 | 377,787 |
| 2021-12-07 | $17.88 | $18.86 | $17.63 | $18.16 | $18.16 | 263,001 |
| 2021-12-06 | $17.17 | $18.09 | $17.17 | $17.64 | $17.64 | 357,015 |
| 2021-12-03 | $18.79 | $19.93 | $16.99 | $17.20 | $17.20 | 317,915 |
| 2021-12-02 | $18.14 | $18.91 | $17.61 | $18.78 | $18.78 | 257,129 |
| 2021-12-01 | $17.72 | $18.43 | $17.36 | $17.96 | $17.96 | 298,685 |
| 2021-11-30 | $16.73 | $17.54 | $16.42 | $17.31 | $17.31 | 564,288 |
| 2021-11-29 | $17.92 | $18.20 | $16.65 | $16.80 | $16.80 | 371,176 |
| 2021-11-26 | $17.59 | $18.08 | $17.27 | $17.89 | $17.89 | 155,163 |
| 2021-11-24 | $17.42 | $18.10 | $16.57 | $17.94 | $17.94 | 286,754 |
| 2021-11-23 | $18.21 | $18.69 | $17.04 | $17.52 | $17.52 | 331,769 |
| 2021-11-22 | $19.54 | $19.64 | $18.02 | $18.09 | $18.09 | 363,704 |
| 2021-11-19 | $19.07 | $19.80 | $18.93 | $19.56 | $19.56 | 166,258 |
| 2021-11-18 | $22.19 | $22.19 | $19.14 | $19.20 | $19.20 | 195,288 |
| 2021-11-17 | $21.05 | $21.05 | $20.00 | $20.04 | $20.04 | 207,132 |
| 2021-11-16 | $20.46 | $21.20 | $20.46 | $21.17 | $21.17 | 276,238 |
| 2021-11-15 | $21.68 | $21.87 | $19.96 | $20.57 | $20.57 | 431,176 |
| 2021-11-12 | $21.44 | $21.99 | $21.21 | $21.77 | $21.77 | 162,085 |
| 2021-11-11 | $21.28 | $22.31 | $21.19 | $21.41 | $21.41 | 129,751 |
| 2021-11-10 | $22.50 | $22.50 | $21.14 | $21.30 | $21.30 | 195,412 |
| 2021-11-09 | $21.11 | $23.50 | $21.11 | $22.46 | $22.46 | 417,680 |
| 2021-11-08 | $23.92 | $24.35 | $23.22 | $23.53 | $23.53 | 196,611 |
| 2021-11-05 | $24.05 | $24.55 | $23.15 | $23.84 | $23.84 | 465,291 |
| 2021-11-04 | $23.66 | $24.42 | $23.35 | $24.23 | $24.23 | 267,027 |
| 2021-11-03 | $23.23 | $24.14 | $23.06 | $24.04 | $24.04 | 230,200 |
| 2021-11-02 | $23.31 | $23.63 | $22.79 | $23.16 | $23.16 | 224,092 |
| 2021-11-01 | $23.03 | $23.84 | $22.80 | $23.54 | $23.54 | 270,649 |
| 2021-10-29 | $22.95 | $23.13 | $22.38 | $23.06 | $23.06 | 183,173 |
| 2021-10-28 | $23.00 | $23.24 | $22.50 | $22.99 | $22.99 | 374,021 |
| 2021-10-27 | $23.25 | $23.67 | $22.58 | $23.07 | $23.07 | 190,498 |
| 2021-10-26 | $22.24 | $23.32 | $22.07 | $23.19 | $23.19 | 308,488 |
| 2021-10-25 | $21.93 | $22.62 | $21.08 | $22.13 | $22.13 | 291,282 |
| 2021-10-22 | $20.20 | $22.00 | $20.11 | $21.98 | $21.98 | 722,992 |
| 2021-10-21 | $24.50 | $24.50 | $19.18 | $19.95 | $19.95 | 1,612,827 |
| 2021-10-20 | $25.00 | $25.69 | $24.26 | $24.45 | $24.45 | 342,524 |
| 2021-10-19 | $24.80 | $25.67 | $24.20 | $25.39 | $25.39 | 140,746 |
| 2021-10-18 | $24.18 | $24.89 | $23.58 | $24.60 | $24.60 | 46,504 |
| 2021-10-15 | $24.25 | $24.94 | $24.04 | $24.42 | $24.42 | 91,542 |
| 2021-10-14 | $22.83 | $24.39 | $22.78 | $23.92 | $23.92 | 188,873 |
| 2021-10-13 | $23.52 | $24.26 | $22.43 | $22.56 | $22.56 | 223,478 |
| 2021-10-12 | $25.22 | $25.59 | $23.42 | $23.68 | $23.68 | 164,929 |
| 2021-10-11 | $25.40 | $25.79 | $24.99 | $25.20 | $25.20 | 69,225 |
| 2021-10-08 | $25.78 | $26.20 | $25.07 | $25.43 | $25.43 | 62,327 |
| 2021-10-07 | $26.00 | $26.32 | $25.38 | $25.73 | $25.73 | 108,899 |
| 2021-10-06 | $25.49 | $26.07 | $25.29 | $26.00 | $26.00 | 62,061 |
| 2021-10-05 | $25.11 | $25.85 | $24.51 | $25.56 | $25.56 | 110,064 |
| 2021-10-04 | $26.51 | $26.77 | $24.77 | $25.09 | $25.09 | 201,463 |
| 2021-10-01 | $27.00 | $27.25 | $25.94 | $26.52 | $26.52 | 240,753 |
| 2021-09-30 | $27.50 | $27.50 | $26.00 | $26.90 | $26.90 | 296,851 |
| 2021-09-29 | $27.64 | $28.00 | $27.21 | $27.50 | $27.50 | 176,438 |
| 2021-09-28 | $27.92 | $28.00 | $26.97 | $27.63 | $27.63 | 205,320 |
| 2021-09-27 | $29.45 | $29.45 | $27.81 | $28.00 | $28.00 | 184,508 |
| 2021-09-24 | $29.00 | $29.61 | $28.38 | $29.35 | $29.35 | 96,990 |
| 2021-09-23 | $28.31 | $29.36 | $27.97 | $29.13 | $29.13 | 101,894 |
| 2021-09-22 | $29.08 | $29.89 | $27.88 | $28.25 | $28.25 | 78,730 |
| 2021-09-21 | $27.60 | $29.98 | $27.15 | $29.05 | $29.05 | 283,366 |
| 2021-09-20 | $28.35 | $31.02 | $27.28 | $27.85 | $27.85 | 269,321 |
| 2021-09-17 | $28.10 | $29.23 | $27.68 | $28.98 | $28.98 | 336,111 |
| 2021-09-16 | $28.51 | $28.73 | $27.59 | $28.03 | $28.03 | 237,257 |
| 2021-09-15 | $30.08 | $30.08 | $28.12 | $28.66 | $28.66 | 293,705 |
| 2021-09-14 | $27.91 | $30.25 | $27.65 | $29.99 | $29.99 | 224,364 |
| 2021-09-13 | $27.27 | $27.83 | $27.08 | $27.70 | $27.70 | 217,582 |
| 2021-09-10 | $28.70 | $29.90 | $27.12 | $27.33 | $27.33 | 126,289 |
| 2021-09-09 | $28.43 | $30.25 | $28.23 | $28.44 | $28.44 | 173,715 |
| 2021-09-08 | $28.68 | $29.54 | $27.93 | $28.55 | $28.55 | 72,260 |
| 2021-09-07 | $27.22 | $29.40 | $26.86 | $28.79 | $28.79 | 147,899 |
| 2021-09-03 | $27.34 | $27.49 | $26.75 | $27.22 | $27.22 | 45,427 |
| 2021-09-02 | $26.95 | $28.41 | $25.34 | $27.29 | $27.29 | 117,035 |
| 2021-09-01 | $25.35 | $26.75 | $25.24 | $26.62 | $26.62 | 51,059 |
| 2021-08-31 | $24.95 | $25.48 | $24.40 | $25.25 | $25.25 | 49,196 |
| 2021-08-30 | $25.15 | $25.82 | $24.87 | $24.91 | $24.91 | 54,403 |
| 2021-08-27 | $24.84 | $25.49 | $24.84 | $25.14 | $25.14 | 69,270 |
| 2021-08-26 | $25.82 | $25.82 | $24.19 | $24.67 | $24.67 | 56,983 |
| 2021-08-25 | $25.40 | $25.40 | $24.23 | $25.20 | $25.20 | 89,779 |
| 2021-08-24 | $24.49 | $25.77 | $24.26 | $25.29 | $25.29 | 39,934 |
| 2021-08-23 | $24.78 | $24.91 | $23.92 | $24.46 | $24.46 | 92,912 |
| 2021-08-20 | $25.04 | $25.37 | $24.46 | $24.51 | $24.51 | 49,367 |
| 2021-08-19 | $25.15 | $25.91 | $23.85 | $25.33 | $25.33 | 59,887 |
| 2021-08-18 | $25.32 | $25.78 | $24.77 | $25.24 | $25.24 | 54,846 |
| 2021-08-17 | $24.19 | $26.30 | $23.03 | $25.20 | $25.20 | 78,596 |
| 2021-08-16 | $23.93 | $24.55 | $22.46 | $24.31 | $24.31 | 196,096 |
| 2021-08-13 | $25.71 | $25.71 | $24.02 | $24.15 | $24.15 | 93,104 |
| 2021-08-12 | $25.86 | $26.55 | $25.05 | $25.71 | $25.71 | 119,121 |
| 2021-08-11 | $26.51 | $27.51 | $25.70 | $25.97 | $25.97 | 71,197 |
| 2021-08-10 | $26.38 | $26.86 | $25.96 | $26.46 | $26.46 | 136,545 |
| 2021-08-09 | $26.95 | $27.50 | $25.68 | $26.18 | $26.18 | 118,358 |
| 2021-08-06 | $27.66 | $29.40 | $26.25 | $27.18 | $27.18 | 156,636 |
| 2021-08-05 | $28.40 | $28.40 | $27.41 | $28.12 | $28.12 | 496,774 |
| 2021-08-04 | $29.03 | $29.51 | $27.94 | $28.11 | $28.11 | 243,649 |
| 2021-08-03 | $30.01 | $30.34 | $29.07 | $29.26 | $29.26 | 79,177 |
| 2021-08-02 | $30.38 | $31.76 | $29.86 | $29.90 | $29.90 | 177,696 |
| 2021-07-30 | $29.17 | $30.50 | $28.43 | $30.26 | $30.26 | 92,847 |
| 2021-07-29 | $29.03 | $29.89 | $28.54 | $29.12 | $29.12 | 114,752 |
| 2021-07-28 | $27.71 | $29.68 | $27.28 | $28.77 | $28.77 | 59,549 |
| 2021-07-27 | $27.00 | $29.01 | $26.35 | $27.61 | $27.61 | 227,951 |
| 2021-07-26 | $27.13 | $27.45 | $26.04 | $27.03 | $27.03 | 94,103 |
| 2021-07-23 | $27.41 | $27.41 | $25.89 | $27.07 | $27.07 | 106,423 |
| 2021-07-22 | $28.23 | $28.44 | $27.32 | $27.34 | $27.34 | 92,799 |
| 2021-07-21 | $27.90 | $29.75 | $27.71 | $28.24 | $28.24 | 345,969 |
| 2021-07-20 | $27.50 | $28.28 | $27.36 | $27.74 | $27.74 | 290,541 |
| 2021-07-19 | $27.33 | $27.87 | $26.93 | $27.50 | $27.50 | 184,818 |
| 2021-07-16 | $27.69 | $28.87 | $27.29 | $27.69 | $27.69 | 137,502 |
| 2021-07-15 | $27.86 | $27.96 | $26.96 | $27.27 | $27.27 | 149,638 |
| 2021-07-14 | $28.84 | $28.84 | $27.50 | $27.86 | $27.86 | 146,250 |
| 2021-07-13 | $29.10 | $29.71 | $28.57 | $28.83 | $28.83 | 133,890 |
| 2021-07-12 | $28.73 | $29.88 | $28.27 | $29.04 | $29.04 | 210,157 |
| 2021-07-09 | $29.52 | $29.88 | $27.91 | $28.43 | $28.43 | 184,534 |
| 2021-07-08 | $29.67 | $29.67 | $27.62 | $29.41 | $29.41 | 277,843 |
| 2021-07-07 | $29.19 | $31.33 | $29.19 | $30.25 | $30.25 | 176,931 |
| 2021-07-06 | $30.03 | $30.82 | $28.67 | $29.02 | $29.02 | 430,572 |
| 2021-07-02 | $30.42 | $31.44 | $29.53 | $30.00 | $30.00 | 378,047 |
| 2021-07-01 | $31.31 | $31.31 | $29.67 | $30.50 | $30.50 | 251,791 |
| 2021-06-30 | $30.41 | $31.51 | $30.01 | $31.26 | $31.26 | 224,186 |
| 2021-06-29 | $31.70 | $32.30 | $29.98 | $30.48 | $30.48 | 294,843 |
| 2021-06-28 | $30.98 | $31.97 | $30.50 | $31.77 | $31.77 | 259,631 |
| 2021-06-25 | $31.47 | $32.15 | $30.66 | $31.00 | $31.00 | 1,593,061 |
| 2021-06-24 | $32.85 | $33.61 | $31.29 | $31.50 | $31.50 | 341,675 |
| 2021-06-23 | $33.70 | $34.07 | $31.85 | $32.72 | $32.72 | 289,152 |
| 2021-06-22 | $33.55 | $34.19 | $33.45 | $33.79 | $33.79 | 317,170 |
| 2021-06-21 | $33.56 | $33.87 | $33.03 | $33.48 | $33.48 | 378,990 |
| 2021-06-18 | $34.80 | $35.09 | $33.06 | $33.51 | $33.51 | 920,948 |
| 2021-06-17 | $35.45 | $35.70 | $34.40 | $34.79 | $34.79 | 767,213 |
| 2021-06-16 | $34.69 | $36.22 | $34.69 | $35.46 | $35.46 | 359,273 |
| 2021-06-15 | $34.40 | $35.33 | $33.93 | $34.89 | $34.89 | 187,766 |
| 2021-06-14 | $36.10 | $37.17 | $34.14 | $34.39 | $34.39 | 385,526 |
| 2021-06-11 | $35.75 | $36.17 | $35.61 | $36.11 | $36.11 | 229,422 |
| 2021-06-10 | $35.34 | $36.23 | $34.67 | $35.61 | $35.61 | 234,057 |
| 2021-06-09 | $35.57 | $36.42 | $35.35 | $35.61 | $35.61 | 188,722 |
| 2021-06-08 | $35.07 | $36.46 | $34.31 | $35.95 | $35.95 | 210,478 |
| 2021-06-07 | $36.55 | $36.67 | $34.68 | $34.86 | $34.86 | 285,539 |
| 2021-06-04 | $35.55 | $36.10 | $33.50 | $36.02 | $36.02 | 218,019 |
| 2021-06-03 | $36.02 | $36.73 | $35.18 | $35.99 | $35.99 | 178,234 |
| 2021-06-02 | $33.90 | $36.06 | $33.15 | $35.65 | $35.65 | 338,511 |
| 2021-06-01 | $32.90 | $34.00 | $32.29 | $33.96 | $33.96 | 135,910 |
| 2021-05-28 | $31.15 | $32.50 | $30.72 | $32.45 | $32.45 | 182,238 |
| 2021-05-27 | $29.78 | $32.54 | $28.53 | $32.33 | $32.33 | 119,785 |
| 2021-05-26 | $29.21 | $31.49 | $28.00 | $29.57 | $29.57 | 292,105 |
| 2021-05-25 | $28.53 | $29.10 | $27.93 | $28.09 | $28.09 | 167,358 |
| 2021-05-24 | $29.09 | $30.00 | $28.04 | $28.24 | $28.24 | 224,894 |
| 2021-05-21 | $29.83 | $30.50 | $28.34 | $28.77 | $28.77 | 175,401 |
| 2021-05-20 | $30.00 | $32.00 | $29.22 | $29.46 | $29.46 | 203,036 |
| 2021-05-19 | $30.22 | $30.22 | $28.29 | $29.84 | $29.84 | 143,499 |
| 2021-05-18 | $29.07 | $32.70 | $29.07 | $30.37 | $30.37 | 284,446 |
| 2021-05-17 | $28.25 | $30.85 | $28.20 | $29.36 | $29.36 | 169,936 |
| 2021-05-14 | $27.42 | $30.23 | $24.31 | $29.44 | $29.44 | 300,533 |
| 2021-05-13 | $30.96 | $31.99 | $27.01 | $27.06 | $27.06 | 426,544 |
| 2021-05-12 | $32.47 | $33.00 | $30.71 | $31.02 | $31.02 | 244,066 |
| 2021-05-11 | $32.35 | $33.47 | $30.75 | $32.99 | $32.99 | 212,773 |
| 2021-05-10 | $33.02 | $34.43 | $32.08 | $32.97 | $32.97 | 254,609 |
| 2021-05-07 | $30.55 | $32.85 | $29.61 | $32.57 | $32.57 | 206,136 |
| 2021-05-06 | $30.79 | $31.69 | $29.07 | $30.10 | $30.10 | 216,090 |
| 2021-05-05 | $28.92 | $33.07 | $28.31 | $30.37 | $30.37 | 226,361 |
| 2021-05-04 | $30.37 | $30.97 | $28.10 | $28.48 | $28.48 | 155,179 |
| 2021-05-03 | $30.65 | $32.39 | $29.31 | $30.16 | $30.16 | 113,533 |
| 2021-04-30 | $29.53 | $32.02 | $28.40 | $31.36 | $31.36 | 204,888 |
| 2021-04-29 | $29.60 | $31.04 | $28.79 | $29.32 | $29.32 | 206,329 |
| 2021-04-28 | $31.74 | $32.71 | $28.47 | $29.00 | $29.00 | 459,766 |
| 2021-04-27 | $28.75 | $34.47 | $28.00 | $31.27 | $31.27 | 985,184 |
| 2021-04-26 | $26.20 | $30.93 | $26.04 | $28.94 | $28.94 | 1,119,490 |
| 2021-04-23 | $24.50 | $28.55 | $24.25 | $25.53 | $25.53 | 5,224,724 |
Treace Medical Concepts Inc (TMCI) News Headlines
Recent Treace Medical Concepts Inc (TMCI) News
Similar Companies to Treace Medical Concepts Inc (TMCI) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |