Duck Creek Technologies Inc (DCT) Exchange: NASDAQ
Data as of May 9, 2025
$18.99 ($0.00) 0.00%
Duck Creek Technologies Inc - Daily Information
Click for more stock information on Duck Creek Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $18.99 |
| Previous Close | $18.99 |
| High | $18.99 |
| Low | $18.99 |
| Adjusted Open | $18.99 |
| Previous Adjusted Close | $18.99 |
| Adjusted High | $18.99 |
| Adjusted Low | $18.99 |
About Duck Creek Technologies Inc (DCT)
Duck Creek Technologies Inc (DCT) is a global provider of software to the insurance industry. Headquartered in Beallsville, Virginia, the company was founded in 2000. Since its inception, Duck Creek Technologies has grown to become one of the most highly respected names in its field. The companyâs software product suite covers the entire insurance value chain, allowing insurers to efficiently manage the complexities of the process and remain competitive in the ever-changing landscape of the industry. Duck Creek farmers insurance software helps insurers improve their ability to need the needs of their customers by providing the tools necessary for them to more accurately and quickly deliver an increasingly tailored product. Duck Creekâs software provides automation for core systems and applications such as underwriting, claims, billing, policy and reinsurance administration, call center, and reporting. The company also provides services for implementation, training, and support. Currently, Duck Creek Technologies has more than 900 employees in locations across the U.S.A., Latin America, Europe, and Asia.
Invest in Duck Creek Technologies Inc (DCT)
Historical Stock Data for Duck Creek Technologies Inc (DCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-03-29 | $18.99 | $19.00 | $18.99 | $18.99 | $18.99 | 2,206,983 |
| 2023-03-28 | $19.00 | $19.01 | $18.99 | $18.99 | $18.99 | 764,337 |
| 2023-03-27 | $18.99 | $19.00 | $18.98 | $18.99 | $18.99 | 1,097,338 |
| 2023-03-24 | $19.00 | $19.00 | $18.98 | $18.99 | $18.99 | 287,505 |
| 2023-03-23 | $18.98 | $18.99 | $18.97 | $18.98 | $18.98 | 419,160 |
| 2023-03-22 | $18.96 | $18.98 | $18.96 | $18.97 | $18.97 | 386,269 |
| 2023-03-21 | $18.96 | $18.98 | $18.96 | $18.98 | $18.98 | 766,564 |
| 2023-03-20 | $18.96 | $18.99 | $18.95 | $18.97 | $18.97 | 2,591,806 |
| 2023-03-17 | $19.01 | $19.04 | $18.96 | $18.96 | $18.96 | 2,165,431 |
| 2023-03-16 | $18.92 | $18.98 | $18.88 | $18.97 | $18.97 | 5,910,558 |
| 2023-03-15 | $18.92 | $18.94 | $18.91 | $18.94 | $18.94 | 1,128,318 |
| 2023-03-14 | $18.90 | $18.94 | $18.89 | $18.94 | $18.94 | 1,707,741 |
| 2023-03-13 | $18.80 | $18.91 | $18.76 | $18.89 | $18.89 | 1,545,386 |
| 2023-03-10 | $18.90 | $18.92 | $18.80 | $18.90 | $18.90 | 5,671,071 |
| 2023-03-09 | $18.93 | $18.94 | $18.92 | $18.92 | $18.92 | 1,189,281 |
| 2023-03-08 | $18.92 | $18.96 | $18.92 | $18.92 | $18.92 | 3,836,435 |
| 2023-03-07 | $18.93 | $18.94 | $18.92 | $18.93 | $18.93 | 1,911,216 |
| 2023-03-06 | $18.94 | $18.94 | $18.91 | $18.91 | $18.91 | 841,298 |
| 2023-03-03 | $18.92 | $18.93 | $18.91 | $18.91 | $18.91 | 1,081,249 |
| 2023-03-02 | $18.91 | $18.94 | $18.91 | $18.91 | $18.91 | 1,031,340 |
| 2023-03-01 | $18.92 | $18.96 | $18.91 | $18.92 | $18.92 | 1,537,091 |
| 2023-02-28 | $18.89 | $18.95 | $18.89 | $18.94 | $18.94 | 2,332,271 |
| 2023-02-27 | $18.86 | $18.88 | $18.86 | $18.87 | $18.87 | 2,188,738 |
| 2023-02-24 | $18.86 | $18.88 | $18.85 | $18.88 | $18.88 | 1,443,133 |
| 2023-02-23 | $18.87 | $18.88 | $18.85 | $18.86 | $18.86 | 571,309 |
| 2023-02-22 | $18.86 | $18.88 | $18.85 | $18.85 | $18.85 | 843,318 |
| 2023-02-21 | $18.86 | $18.91 | $18.85 | $18.86 | $18.86 | 877,188 |
| 2023-02-17 | $18.85 | $18.88 | $18.84 | $18.88 | $18.88 | 2,388,685 |
| 2023-02-16 | $18.82 | $18.85 | $18.82 | $18.85 | $18.85 | 2,551,178 |
| 2023-02-15 | $18.81 | $18.85 | $18.81 | $18.83 | $18.83 | 759,485 |
| 2023-02-14 | $18.82 | $18.84 | $18.80 | $18.83 | $18.83 | 862,941 |
| 2023-02-13 | $18.81 | $18.85 | $18.80 | $18.81 | $18.81 | 512,305 |
| 2023-02-10 | $18.81 | $18.83 | $18.79 | $18.81 | $18.81 | 788,895 |
| 2023-02-09 | $18.85 | $18.85 | $18.79 | $18.80 | $18.80 | 1,208,567 |
| 2023-02-08 | $18.83 | $18.89 | $18.78 | $18.80 | $18.80 | 2,550,932 |
| 2023-02-07 | $18.90 | $18.91 | $18.87 | $18.89 | $18.89 | 1,286,085 |
| 2023-02-06 | $18.93 | $18.97 | $18.89 | $18.90 | $18.90 | 761,175 |
| 2023-02-03 | $18.90 | $18.96 | $18.88 | $18.91 | $18.91 | 1,972,199 |
| 2023-02-02 | $18.95 | $18.99 | $18.89 | $18.92 | $18.92 | 1,345,699 |
| 2023-02-01 | $18.96 | $19.00 | $18.90 | $18.95 | $18.95 | 1,010,677 |
| 2023-01-31 | $18.95 | $18.98 | $18.89 | $18.93 | $18.93 | 1,353,951 |
| 2023-01-30 | $18.92 | $18.98 | $18.92 | $18.96 | $18.96 | 1,387,067 |
| 2023-01-27 | $18.97 | $18.99 | $18.83 | $18.97 | $18.97 | 1,168,915 |
| 2023-01-26 | $19.02 | $19.05 | $18.94 | $18.97 | $18.97 | 1,597,464 |
| 2023-01-25 | $19.03 | $19.04 | $18.98 | $19.00 | $19.00 | 2,229,045 |
| 2023-01-24 | $19.03 | $19.07 | $19.01 | $19.03 | $19.03 | 1,329,360 |
| 2023-01-23 | $19.03 | $19.07 | $19.02 | $19.03 | $19.03 | 2,119,446 |
| 2023-01-20 | $19.06 | $19.09 | $19.03 | $19.03 | $19.03 | 696,512 |
| 2023-01-19 | $19.04 | $19.07 | $19.02 | $19.03 | $19.03 | 883,487 |
| 2023-01-18 | $19.07 | $19.14 | $19.00 | $19.05 | $19.05 | 2,269,604 |
| 2023-01-17 | $19.06 | $19.09 | $19.04 | $19.05 | $19.05 | 1,392,530 |
| 2023-01-13 | $19.03 | $19.09 | $19.03 | $19.06 | $19.06 | 1,912,575 |
| 2023-01-12 | $19.05 | $19.10 | $19.02 | $19.06 | $19.06 | 1,782,345 |
| 2023-01-11 | $19.00 | $19.05 | $18.99 | $19.04 | $19.04 | 2,553,607 |
| 2023-01-10 | $18.99 | $19.04 | $18.88 | $19.00 | $19.00 | 4,744,263 |
| 2023-01-09 | $19.07 | $19.29 | $19.00 | $19.03 | $19.03 | 20,525,481 |
| 2023-01-06 | $12.15 | $13.29 | $11.90 | $12.99 | $12.99 | 1,258,230 |
| 2023-01-05 | $11.46 | $11.99 | $11.13 | $11.28 | $11.28 | 964,735 |
| 2023-01-04 | $11.51 | $11.92 | $10.24 | $11.55 | $11.55 | 1,424,331 |
| 2023-01-03 | $12.22 | $12.52 | $12.08 | $12.42 | $12.42 | 567,211 |
| 2022-12-30 | $11.57 | $12.14 | $11.49 | $12.05 | $12.05 | 701,889 |
| 2022-12-29 | $11.20 | $11.82 | $11.05 | $11.70 | $11.70 | 673,681 |
| 2022-12-28 | $11.31 | $11.42 | $11.08 | $11.15 | $11.15 | 341,421 |
| 2022-12-27 | $11.48 | $11.58 | $11.10 | $11.36 | $11.36 | 444,387 |
| 2022-12-23 | $11.60 | $11.68 | $11.39 | $11.50 | $11.50 | 447,274 |
| 2022-12-22 | $11.59 | $11.75 | $11.26 | $11.66 | $11.66 | 542,569 |
| 2022-12-21 | $11.60 | $11.86 | $11.51 | $11.67 | $11.67 | 350,331 |
| 2022-12-20 | $11.56 | $11.69 | $11.41 | $11.57 | $11.57 | 390,532 |
| 2022-12-19 | $11.85 | $11.97 | $11.62 | $11.70 | $11.70 | 468,258 |
| 2022-12-16 | $11.67 | $11.87 | $11.50 | $11.76 | $11.76 | 776,925 |
| 2022-12-15 | $11.97 | $12.09 | $11.68 | $11.75 | $11.75 | 522,073 |
| 2022-12-14 | $12.01 | $12.39 | $11.77 | $12.23 | $12.23 | 469,915 |
| 2022-12-13 | $12.24 | $12.58 | $11.86 | $12.04 | $12.04 | 496,807 |
| 2022-12-12 | $11.74 | $11.86 | $11.49 | $11.72 | $11.72 | 586,950 |
| 2022-12-09 | $11.75 | $11.92 | $11.47 | $11.76 | $11.76 | 497,300 |
| 2022-12-08 | $11.02 | $11.90 | $11.02 | $11.80 | $11.80 | 617,668 |
| 2022-12-07 | $10.92 | $11.22 | $10.89 | $10.98 | $10.98 | 325,703 |
| 2022-12-06 | $10.97 | $10.99 | $10.68 | $10.89 | $10.89 | 458,382 |
| 2022-12-05 | $11.28 | $11.33 | $10.79 | $10.96 | $10.96 | 412,938 |
| 2022-12-02 | $11.20 | $11.42 | $10.96 | $11.35 | $11.35 | 736,428 |
| 2022-12-01 | $11.17 | $11.52 | $10.89 | $11.49 | $11.49 | 522,581 |
| 2022-11-30 | $10.80 | $11.24 | $10.60 | $11.19 | $11.19 | 469,932 |
| 2022-11-29 | $10.74 | $11.02 | $10.52 | $10.81 | $10.81 | 458,893 |
| 2022-11-28 | $11.01 | $11.16 | $10.79 | $10.79 | $10.79 | 404,463 |
| 2022-11-25 | $11.03 | $11.12 | $10.89 | $11.09 | $11.09 | 177,167 |
| 2022-11-23 | $10.97 | $11.19 | $10.81 | $11.10 | $11.10 | 495,828 |
| 2022-11-22 | $11.01 | $11.06 | $10.39 | $10.98 | $10.98 | 398,187 |
| 2022-11-21 | $10.96 | $11.05 | $10.85 | $11.00 | $11.00 | 361,523 |
| 2022-11-18 | $11.15 | $11.38 | $10.96 | $11.06 | $11.06 | 511,650 |
| 2022-11-17 | $11.38 | $11.39 | $11.00 | $11.15 | $11.15 | 555,024 |
| 2022-11-16 | $11.92 | $11.95 | $11.54 | $11.57 | $11.57 | 604,931 |
| 2022-11-15 | $11.85 | $12.14 | $11.68 | $12.04 | $12.04 | 868,773 |
| 2022-11-14 | $11.37 | $11.69 | $11.10 | $11.51 | $11.51 | 850,276 |
| 2022-11-11 | $11.27 | $11.50 | $11.18 | $11.45 | $11.45 | 693,555 |
| 2022-11-10 | $10.83 | $11.55 | $10.81 | $11.30 | $11.30 | 742,119 |
| 2022-11-09 | $10.55 | $10.58 | $10.18 | $10.24 | $10.24 | 354,967 |
| 2022-11-08 | $10.53 | $10.79 | $10.28 | $10.60 | $10.60 | 556,819 |
| 2022-11-07 | $10.70 | $10.70 | $10.23 | $10.47 | $10.47 | 565,915 |
| 2022-11-04 | $10.56 | $10.75 | $10.04 | $10.49 | $10.49 | 555,498 |
| 2022-11-03 | $10.94 | $10.94 | $10.46 | $10.47 | $10.47 | 465,004 |
| 2022-11-02 | $11.94 | $11.96 | $11.01 | $11.03 | $11.03 | 550,950 |
| 2022-11-01 | $12.14 | $12.15 | $11.84 | $11.92 | $11.92 | 575,833 |
| 2022-10-31 | $12.17 | $12.20 | $11.70 | $11.94 | $11.94 | 1,336,511 |
| 2022-10-28 | $12.67 | $12.67 | $12.02 | $12.17 | $12.17 | 577,285 |
| 2022-10-27 | $12.19 | $12.70 | $12.10 | $12.54 | $12.54 | 1,016,856 |
| 2022-10-26 | $12.02 | $12.32 | $11.86 | $12.09 | $12.09 | 829,081 |
| 2022-10-25 | $11.71 | $12.12 | $11.68 | $12.05 | $12.05 | 1,251,681 |
| 2022-10-24 | $11.76 | $11.83 | $11.32 | $11.61 | $11.61 | 695,003 |
| 2022-10-21 | $11.85 | $11.85 | $11.42 | $11.71 | $11.71 | 534,409 |
| 2022-10-20 | $11.57 | $11.97 | $11.56 | $11.76 | $11.76 | 668,793 |
| 2022-10-19 | $11.83 | $11.89 | $11.21 | $11.47 | $11.47 | 964,934 |
| 2022-10-18 | $11.89 | $12.13 | $11.85 | $11.93 | $11.93 | 914,936 |
| 2022-10-17 | $12.07 | $12.23 | $11.64 | $11.67 | $11.67 | 1,670,955 |
| 2022-10-14 | $12.02 | $12.08 | $11.62 | $11.84 | $11.84 | 1,252,325 |
| 2022-10-13 | $11.59 | $12.08 | $11.03 | $11.95 | $11.95 | 2,740,283 |
| 2022-10-12 | $10.90 | $11.27 | $10.76 | $10.79 | $10.79 | 1,287,116 |
| 2022-10-11 | $10.72 | $11.25 | $10.55 | $10.95 | $10.95 | 821,852 |
| 2022-10-10 | $11.73 | $11.73 | $10.73 | $10.78 | $10.78 | 739,799 |
| 2022-10-07 | $11.84 | $11.94 | $11.54 | $11.72 | $11.72 | 835,694 |
| 2022-10-06 | $12.13 | $12.43 | $11.89 | $12.04 | $12.04 | 802,262 |
| 2022-10-05 | $11.99 | $12.22 | $11.89 | $12.10 | $12.10 | 848,945 |
| 2022-10-04 | $12.22 | $12.49 | $12.08 | $12.16 | $12.16 | 936,800 |
| 2022-10-03 | $12.01 | $12.03 | $11.55 | $11.99 | $11.99 | 547,546 |
| 2022-09-30 | $11.82 | $12.16 | $11.73 | $11.85 | $11.85 | 711,501 |
| 2022-09-29 | $11.68 | $11.87 | $11.59 | $11.82 | $11.82 | 455,488 |
| 2022-09-28 | $11.65 | $11.94 | $11.61 | $11.89 | $11.89 | 526,411 |
| 2022-09-27 | $11.81 | $12.02 | $11.50 | $11.57 | $11.57 | 403,081 |
| 2022-09-26 | $11.63 | $12.02 | $11.63 | $11.72 | $11.72 | 574,251 |
| 2022-09-23 | $11.52 | $11.69 | $11.30 | $11.63 | $11.63 | 420,041 |
| 2022-09-22 | $11.67 | $11.73 | $11.47 | $11.60 | $11.60 | 459,174 |
| 2022-09-21 | $11.86 | $12.13 | $11.69 | $11.78 | $11.78 | 633,993 |
| 2022-09-20 | $11.79 | $12.00 | $11.68 | $11.82 | $11.82 | 436,985 |
| 2022-09-19 | $11.87 | $11.99 | $11.56 | $11.98 | $11.98 | 553,670 |
| 2022-09-16 | $11.95 | $12.04 | $11.75 | $11.95 | $11.95 | 1,739,170 |
| 2022-09-15 | $11.91 | $12.31 | $11.90 | $12.09 | $12.09 | 844,100 |
| 2022-09-14 | $11.90 | $12.00 | $11.63 | $11.99 | $11.99 | 681,918 |
| 2022-09-13 | $11.73 | $11.97 | $11.46 | $11.87 | $11.87 | 561,100 |
| 2022-09-12 | $12.03 | $12.21 | $12.00 | $12.10 | $12.10 | 441,450 |
| 2022-09-09 | $11.78 | $11.99 | $11.78 | $11.95 | $11.95 | 595,682 |
| 2022-09-08 | $11.64 | $11.71 | $11.41 | $11.65 | $11.65 | 472,675 |
| 2022-09-07 | $11.71 | $11.95 | $11.67 | $11.77 | $11.77 | 441,792 |
| 2022-09-06 | $11.81 | $12.18 | $11.69 | $11.71 | $11.71 | 517,326 |
| 2022-09-02 | $11.81 | $12.03 | $11.70 | $11.79 | $11.79 | 528,548 |
| 2022-09-01 | $11.78 | $11.88 | $11.46 | $11.78 | $11.78 | 604,861 |
| 2022-08-31 | $12.33 | $12.44 | $11.89 | $11.90 | $11.90 | 903,771 |
| 2022-08-30 | $12.04 | $12.31 | $12.00 | $12.18 | $12.18 | 738,694 |
| 2022-08-29 | $11.87 | $12.05 | $11.83 | $11.97 | $11.97 | 492,496 |
| 2022-08-26 | $12.52 | $12.58 | $12.03 | $12.05 | $12.05 | 424,009 |
| 2022-08-25 | $12.21 | $12.45 | $12.13 | $12.44 | $12.44 | 507,906 |
| 2022-08-24 | $12.28 | $12.47 | $12.02 | $12.12 | $12.12 | 637,809 |
| 2022-08-23 | $12.88 | $12.93 | $12.26 | $12.28 | $12.28 | 622,835 |
| 2022-08-22 | $12.99 | $13.06 | $12.76 | $12.90 | $12.90 | 509,344 |
| 2022-08-19 | $13.64 | $13.70 | $13.01 | $13.15 | $13.15 | 664,173 |
| 2022-08-18 | $13.37 | $13.91 | $13.31 | $13.88 | $13.88 | 1,599,222 |
| 2022-08-17 | $13.61 | $13.68 | $13.31 | $13.48 | $13.48 | 542,088 |
| 2022-08-16 | $13.81 | $14.18 | $13.54 | $13.79 | $13.79 | 716,321 |
| 2022-08-15 | $14.09 | $14.24 | $13.98 | $14.10 | $14.10 | 466,356 |
| 2022-08-12 | $14.12 | $14.19 | $13.92 | $14.11 | $14.11 | 737,451 |
| 2022-08-11 | $14.50 | $14.58 | $13.91 | $14.07 | $14.07 | 413,600 |
| 2022-08-10 | $14.19 | $14.34 | $14.14 | $14.30 | $14.30 | 696,839 |
| 2022-08-09 | $13.96 | $14.06 | $13.30 | $13.75 | $13.75 | 1,351,220 |
| 2022-08-08 | $13.95 | $14.34 | $13.95 | $14.14 | $14.14 | 867,967 |
| 2022-08-05 | $13.83 | $13.85 | $13.45 | $13.80 | $13.80 | 525,797 |
| 2022-08-04 | $14.38 | $14.54 | $13.99 | $14.00 | $14.00 | 520,374 |
| 2022-08-03 | $14.28 | $14.64 | $14.18 | $14.35 | $14.35 | 661,092 |
| 2022-08-02 | $13.82 | $14.29 | $13.82 | $14.12 | $14.12 | 505,130 |
| 2022-08-01 | $13.74 | $14.25 | $13.50 | $13.99 | $13.99 | 770,657 |
| 2022-07-29 | $14.05 | $14.05 | $13.55 | $13.80 | $13.80 | 404,086 |
| 2022-07-28 | $14.12 | $14.32 | $13.95 | $14.11 | $14.11 | 365,641 |
| 2022-07-27 | $13.79 | $14.21 | $13.72 | $14.09 | $14.09 | 609,130 |
| 2022-07-26 | $13.83 | $13.83 | $13.51 | $13.59 | $13.59 | 425,588 |
| 2022-07-25 | $14.12 | $14.12 | $13.77 | $13.91 | $13.91 | 426,683 |
| 2022-07-22 | $14.98 | $14.98 | $14.05 | $14.22 | $14.22 | 423,004 |
| 2022-07-21 | $14.33 | $14.90 | $14.33 | $14.89 | $14.89 | 608,956 |
| 2022-07-20 | $14.03 | $14.61 | $13.95 | $14.51 | $14.51 | 864,830 |
| 2022-07-19 | $13.86 | $13.99 | $13.56 | $13.87 | $13.87 | 694,446 |
| 2022-07-18 | $14.63 | $14.77 | $14.12 | $14.14 | $14.14 | 457,622 |
| 2022-07-15 | $14.20 | $14.58 | $14.08 | $14.41 | $14.41 | 974,739 |
| 2022-07-14 | $14.26 | $14.26 | $13.73 | $13.94 | $13.94 | 554,894 |
| 2022-07-13 | $14.21 | $14.39 | $14.03 | $14.27 | $14.27 | 507,115 |
| 2022-07-12 | $14.80 | $15.01 | $14.31 | $14.49 | $14.49 | 644,280 |
| 2022-07-11 | $15.34 | $15.64 | $14.77 | $14.88 | $14.88 | 771,147 |
| 2022-07-08 | $15.81 | $16.09 | $15.41 | $15.69 | $15.69 | 952,493 |
| 2022-07-07 | $15.87 | $16.57 | $15.66 | $16.12 | $16.12 | 859,197 |
| 2022-07-06 | $16.19 | $16.43 | $15.45 | $15.55 | $15.55 | 792,664 |
| 2022-07-05 | $14.22 | $16.21 | $13.89 | $16.20 | $16.20 | 1,609,595 |
| 2022-07-01 | $14.15 | $14.69 | $13.89 | $14.36 | $14.36 | 1,615,697 |
| 2022-06-30 | $14.62 | $15.50 | $13.44 | $14.85 | $14.85 | 3,163,035 |
| 2022-06-29 | $18.89 | $18.89 | $18.26 | $18.41 | $18.41 | 1,313,753 |
| 2022-06-28 | $19.23 | $19.70 | $18.63 | $18.75 | $18.75 | 757,493 |
| 2022-06-27 | $18.93 | $19.40 | $18.61 | $18.97 | $18.97 | 1,284,372 |
| 2022-06-24 | $19.06 | $19.71 | $18.68 | $18.84 | $18.84 | 8,639,273 |
| 2022-06-23 | $18.35 | $19.10 | $18.25 | $18.95 | $18.95 | 903,067 |
| 2022-06-22 | $17.37 | $18.37 | $17.04 | $18.02 | $18.02 | 523,809 |
| 2022-06-21 | $17.35 | $17.98 | $17.33 | $17.54 | $17.54 | 835,745 |
| 2022-06-17 | $16.49 | $17.29 | $16.49 | $17.09 | $17.09 | 709,261 |
| 2022-06-16 | $17.00 | $17.22 | $16.27 | $16.47 | $16.47 | 751,062 |
| 2022-06-15 | $17.12 | $17.62 | $16.32 | $17.44 | $17.44 | 672,171 |
| 2022-06-14 | $17.43 | $17.60 | $16.58 | $16.86 | $16.86 | 618,299 |
| 2022-06-13 | $17.58 | $18.16 | $17.12 | $17.27 | $17.27 | 479,957 |
| 2022-06-10 | $18.78 | $19.00 | $18.14 | $18.31 | $18.31 | 634,293 |
| 2022-06-09 | $19.51 | $19.57 | $19.02 | $19.18 | $19.18 | 877,778 |
| 2022-06-08 | $19.58 | $19.84 | $19.34 | $19.45 | $19.45 | 547,442 |
| 2022-06-07 | $18.83 | $19.63 | $18.83 | $19.55 | $19.55 | 747,479 |
| 2022-06-06 | $19.09 | $19.36 | $18.81 | $19.04 | $19.04 | 626,247 |
| 2022-06-03 | $19.13 | $19.13 | $18.51 | $18.59 | $18.59 | 662,115 |
| 2022-06-02 | $18.36 | $19.44 | $18.28 | $19.30 | $19.30 | 535,689 |
| 2022-06-01 | $18.69 | $19.10 | $18.04 | $18.40 | $18.40 | 671,727 |
| 2022-05-31 | $19.14 | $19.21 | $18.23 | $18.57 | $18.57 | 1,481,840 |
| 2022-05-27 | $18.50 | $19.30 | $18.30 | $19.20 | $19.20 | 705,537 |
| 2022-05-26 | $17.95 | $18.36 | $17.89 | $18.22 | $18.22 | 560,101 |
| 2022-05-25 | $17.39 | $18.30 | $17.39 | $18.09 | $18.09 | 510,841 |
| 2022-05-24 | $17.71 | $17.86 | $17.28 | $17.50 | $17.50 | 1,218,307 |
| 2022-05-23 | $17.97 | $18.16 | $17.56 | $18.06 | $18.06 | 1,027,931 |
| 2022-05-20 | $18.29 | $18.29 | $17.50 | $18.04 | $18.04 | 616,037 |
| 2022-05-19 | $17.04 | $18.05 | $16.92 | $17.91 | $17.91 | 721,779 |
| 2022-05-18 | $16.97 | $17.31 | $16.76 | $17.15 | $17.15 | 633,644 |
| 2022-05-17 | $17.13 | $17.46 | $16.49 | $17.18 | $17.18 | 881,323 |
| 2022-05-16 | $17.17 | $17.56 | $16.68 | $16.82 | $16.82 | 623,157 |
| 2022-05-13 | $16.44 | $17.37 | $16.22 | $17.29 | $17.29 | 1,146,102 |
| 2022-05-12 | $15.03 | $16.69 | $14.90 | $16.33 | $16.33 | 1,124,435 |
| 2022-05-11 | $15.36 | $15.83 | $15.12 | $15.27 | $15.27 | 906,943 |
| 2022-05-10 | $16.31 | $16.37 | $15.19 | $15.68 | $15.68 | 1,069,388 |
| 2022-05-09 | $15.74 | $16.29 | $15.20 | $15.85 | $15.85 | 1,197,471 |
| 2022-05-06 | $15.88 | $16.12 | $14.95 | $15.87 | $15.87 | 1,150,364 |
| 2022-05-05 | $16.07 | $16.14 | $15.29 | $15.90 | $15.90 | 692,821 |
| 2022-05-04 | $16.28 | $16.44 | $15.25 | $16.43 | $16.43 | 529,169 |
| 2022-05-03 | $16.46 | $16.72 | $16.08 | $16.29 | $16.29 | 578,931 |
| 2022-05-02 | $15.84 | $16.62 | $15.71 | $16.55 | $16.55 | 1,029,107 |
| 2022-04-29 | $16.55 | $16.93 | $15.90 | $15.93 | $15.93 | 629,086 |
| 2022-04-28 | $16.19 | $16.71 | $15.76 | $16.61 | $16.61 | 679,114 |
| 2022-04-27 | $15.66 | $16.11 | $15.41 | $15.75 | $15.75 | 731,951 |
| 2022-04-26 | $16.43 | $16.43 | $15.66 | $15.80 | $15.80 | 778,022 |
| 2022-04-25 | $15.68 | $16.71 | $15.63 | $16.46 | $16.46 | 969,277 |
| 2022-04-22 | $16.30 | $16.55 | $15.76 | $15.79 | $15.79 | 579,696 |
| 2022-04-21 | $17.25 | $17.63 | $16.15 | $16.23 | $16.23 | 704,190 |
| 2022-04-20 | $18.00 | $18.00 | $17.04 | $17.08 | $17.08 | 636,245 |
| 2022-04-19 | $17.43 | $18.19 | $17.33 | $17.91 | $17.91 | 665,632 |
| 2022-04-18 | $17.44 | $17.84 | $17.21 | $17.39 | $17.39 | 603,492 |
| 2022-04-14 | $18.74 | $18.74 | $17.36 | $17.63 | $17.63 | 1,067,356 |
| 2022-04-13 | $18.47 | $18.97 | $18.01 | $18.71 | $18.71 | 1,134,530 |
| 2022-04-12 | $18.61 | $18.87 | $18.31 | $18.39 | $18.39 | 832,025 |
| 2022-04-11 | $17.80 | $18.42 | $17.78 | $18.29 | $18.29 | 739,959 |
| 2022-04-08 | $18.21 | $18.68 | $17.88 | $18.23 | $18.23 | 656,923 |
| 2022-04-07 | $17.85 | $18.42 | $17.56 | $18.33 | $18.33 | 1,522,603 |
| 2022-04-06 | $18.26 | $18.29 | $17.55 | $17.81 | $17.81 | 1,023,303 |
| 2022-04-05 | $19.41 | $19.70 | $18.38 | $18.52 | $18.52 | 1,007,388 |
| 2022-04-04 | $18.66 | $19.95 | $18.66 | $19.50 | $19.50 | 1,662,480 |
| 2022-04-01 | $18.68 | $20.38 | $18.62 | $19.04 | $19.04 | 1,775,172 |
| 2022-03-31 | $22.56 | $22.79 | $21.78 | $22.12 | $22.12 | 1,307,315 |
| 2022-03-30 | $22.59 | $22.99 | $22.26 | $22.47 | $22.47 | 854,520 |
| 2022-03-29 | $22.22 | $22.95 | $22.22 | $22.80 | $22.80 | 1,900,635 |
| 2022-03-28 | $22.02 | $22.20 | $21.53 | $22.00 | $22.00 | 805,316 |
| 2022-03-25 | $22.38 | $22.38 | $21.33 | $21.92 | $21.92 | 900,638 |
| 2022-03-24 | $22.57 | $23.05 | $22.09 | $22.24 | $22.24 | 853,069 |
| 2022-03-23 | $22.15 | $22.62 | $21.90 | $22.26 | $22.26 | 1,281,950 |
| 2022-03-22 | $21.78 | $22.56 | $21.66 | $22.24 | $22.24 | 984,400 |
| 2022-03-21 | $21.71 | $22.14 | $21.25 | $21.69 | $21.69 | 1,239,028 |
| 2022-03-18 | $20.26 | $21.70 | $20.19 | $21.63 | $21.63 | 1,853,224 |
| 2022-03-17 | $19.55 | $20.55 | $19.35 | $20.49 | $20.49 | 689,530 |
| 2022-03-16 | $19.36 | $20.27 | $18.96 | $19.53 | $19.53 | 760,080 |
| 2022-03-15 | $18.73 | $19.47 | $18.60 | $19.13 | $19.13 | 675,370 |
| 2022-03-14 | $21.00 | $21.21 | $18.75 | $18.80 | $18.80 | 647,538 |
| 2022-03-11 | $22.77 | $22.90 | $21.16 | $21.17 | $21.17 | 271,313 |
| 2022-03-10 | $22.97 | $23.45 | $22.25 | $22.63 | $22.63 | 259,158 |
| 2022-03-09 | $23.25 | $23.55 | $22.79 | $23.48 | $23.48 | 455,257 |
| 2022-03-08 | $22.17 | $23.11 | $21.92 | $22.59 | $22.59 | 795,681 |
| 2022-03-07 | $22.20 | $22.78 | $21.73 | $22.21 | $22.21 | 1,638,959 |
| 2022-03-04 | $22.13 | $22.27 | $21.44 | $22.07 | $22.07 | 486,920 |
| 2022-03-03 | $23.35 | $23.49 | $21.87 | $22.14 | $22.14 | 371,524 |
| 2022-03-02 | $23.57 | $23.90 | $23.04 | $23.10 | $23.10 | 622,078 |
| 2022-03-01 | $23.26 | $24.01 | $23.07 | $23.42 | $23.42 | 619,671 |
| 2022-02-28 | $21.88 | $23.49 | $21.85 | $23.48 | $23.48 | 966,638 |
| 2022-02-25 | $22.03 | $22.15 | $21.47 | $21.96 | $21.96 | 612,484 |
| 2022-02-24 | $20.51 | $22.08 | $20.40 | $22.02 | $22.02 | 863,591 |
| 2022-02-23 | $21.94 | $21.95 | $21.03 | $21.12 | $21.12 | 348,686 |
| 2022-02-22 | $21.96 | $22.45 | $21.70 | $21.79 | $21.79 | 305,275 |
| 2022-02-18 | $22.57 | $22.69 | $21.90 | $21.99 | $21.99 | 270,517 |
| 2022-02-17 | $23.53 | $23.53 | $22.44 | $22.66 | $22.66 | 310,852 |
| 2022-02-16 | $24.39 | $24.39 | $23.44 | $23.66 | $23.66 | 272,549 |
| 2022-02-15 | $24.19 | $24.83 | $24.11 | $24.56 | $24.56 | 297,564 |
| 2022-02-14 | $23.25 | $24.29 | $23.12 | $23.90 | $23.90 | 383,223 |
| 2022-02-11 | $23.74 | $24.35 | $23.17 | $23.39 | $23.39 | 364,744 |
| 2022-02-10 | $23.87 | $24.73 | $23.66 | $23.75 | $23.75 | 640,730 |
| 2022-02-09 | $24.11 | $24.75 | $24.11 | $24.48 | $24.48 | 474,390 |
| 2022-02-08 | $24.86 | $25.02 | $23.53 | $23.88 | $23.88 | 721,501 |
| 2022-02-07 | $25.43 | $26.28 | $25.02 | $25.28 | $25.28 | 388,267 |
| 2022-02-04 | $24.92 | $26.14 | $24.73 | $25.34 | $25.34 | 426,840 |
| 2022-02-03 | $24.97 | $25.70 | $24.77 | $24.96 | $24.96 | 476,938 |
| 2022-02-02 | $26.12 | $26.29 | $25.24 | $25.69 | $25.69 | 481,349 |
| 2022-02-01 | $25.56 | $26.31 | $24.91 | $26.13 | $26.13 | 840,351 |
| 2022-01-31 | $24.00 | $25.57 | $23.89 | $25.55 | $25.55 | 665,710 |
| 2022-01-28 | $23.02 | $24.00 | $22.47 | $23.89 | $23.89 | 526,453 |
| 2022-01-27 | $23.27 | $23.88 | $22.82 | $23.02 | $23.02 | 698,094 |
| 2022-01-26 | $24.05 | $24.45 | $22.88 | $23.03 | $23.03 | 928,502 |
| 2022-01-25 | $24.24 | $24.65 | $23.05 | $23.64 | $23.64 | 566,254 |
| 2022-01-24 | $23.75 | $24.82 | $22.61 | $24.75 | $24.75 | 1,007,988 |
| 2022-01-21 | $25.18 | $26.52 | $24.09 | $24.14 | $24.14 | 566,551 |
| 2022-01-20 | $25.88 | $26.63 | $25.25 | $25.34 | $25.34 | 585,687 |
| 2022-01-19 | $26.41 | $26.83 | $25.33 | $25.38 | $25.38 | 708,854 |
| 2022-01-18 | $27.20 | $27.32 | $26.37 | $26.41 | $26.41 | 750,480 |
| 2022-01-14 | $27.50 | $28.01 | $26.63 | $27.36 | $27.36 | 618,429 |
| 2022-01-13 | $28.36 | $29.00 | $27.58 | $27.62 | $27.62 | 629,410 |
| 2022-01-12 | $29.11 | $29.45 | $28.11 | $28.41 | $28.41 | 644,095 |
| 2022-01-11 | $29.14 | $30.32 | $28.91 | $28.95 | $28.95 | 569,393 |
| 2022-01-10 | $27.00 | $29.10 | $26.63 | $29.03 | $29.03 | 1,624,771 |
| 2022-01-07 | $31.45 | $32.49 | $27.08 | $27.19 | $27.19 | 2,431,570 |
| 2022-01-06 | $28.41 | $28.91 | $27.67 | $27.78 | $27.78 | 858,063 |
| 2022-01-05 | $29.62 | $30.24 | $28.23 | $28.43 | $28.43 | 537,164 |
| 2022-01-04 | $30.42 | $30.42 | $28.63 | $29.77 | $29.77 | 750,437 |
| 2022-01-03 | $30.00 | $30.56 | $29.25 | $30.40 | $30.40 | 662,345 |
| 2021-12-31 | $30.19 | $30.83 | $30.01 | $30.11 | $30.11 | 659,782 |
| 2021-12-30 | $29.57 | $30.48 | $29.39 | $30.22 | $30.22 | 406,921 |
| 2021-12-29 | $29.54 | $29.62 | $28.95 | $29.39 | $29.39 | 374,870 |
| 2021-12-28 | $30.12 | $30.23 | $29.26 | $29.59 | $29.59 | 690,502 |
| 2021-12-27 | $29.91 | $30.20 | $29.50 | $30.10 | $30.10 | 331,238 |
| 2021-12-23 | $29.46 | $30.15 | $29.17 | $29.90 | $29.90 | 310,625 |
| 2021-12-22 | $29.96 | $30.29 | $29.41 | $29.92 | $29.92 | 410,187 |
| 2021-12-21 | $29.18 | $30.38 | $28.77 | $29.94 | $29.94 | 389,218 |
| 2021-12-20 | $29.05 | $29.64 | $28.53 | $29.19 | $29.19 | 675,869 |
| 2021-12-17 | $28.25 | $29.53 | $27.80 | $29.48 | $29.48 | 1,042,025 |
| 2021-12-16 | $28.59 | $28.70 | $28.00 | $28.40 | $28.40 | 548,729 |
| 2021-12-15 | $27.93 | $28.47 | $27.35 | $28.47 | $28.47 | 602,873 |
| 2021-12-14 | $27.86 | $28.13 | $26.86 | $28.05 | $28.05 | 748,386 |
| 2021-12-13 | $27.51 | $28.24 | $27.30 | $28.02 | $28.02 | 630,159 |
| 2021-12-10 | $28.27 | $28.81 | $27.70 | $27.78 | $27.78 | 508,969 |
| 2021-12-09 | $29.48 | $29.72 | $28.02 | $28.23 | $28.23 | 1,228,629 |
| 2021-12-08 | $29.34 | $29.86 | $28.69 | $29.45 | $29.45 | 583,632 |
| 2021-12-07 | $29.85 | $30.26 | $29.41 | $29.44 | $29.44 | 684,579 |
| 2021-12-06 | $27.67 | $29.61 | $27.22 | $29.40 | $29.40 | 1,096,833 |
| 2021-12-03 | $28.05 | $28.13 | $27.04 | $27.85 | $27.85 | 1,098,870 |
| 2021-12-02 | $27.64 | $28.53 | $27.47 | $28.02 | $28.02 | 820,060 |
| 2021-12-01 | $28.72 | $29.16 | $27.68 | $27.74 | $27.74 | 819,620 |
| 2021-11-30 | $28.62 | $29.51 | $28.16 | $28.59 | $28.59 | 1,032,774 |
| 2021-11-29 | $29.01 | $29.36 | $28.34 | $28.68 | $28.68 | 420,822 |
| 2021-11-26 | $28.93 | $29.46 | $28.60 | $28.98 | $28.98 | 329,179 |
| 2021-11-24 | $28.31 | $29.16 | $27.99 | $29.02 | $29.02 | 626,621 |
| 2021-11-23 | $28.15 | $28.46 | $27.60 | $28.16 | $28.16 | 606,601 |
| 2021-11-22 | $29.70 | $29.71 | $28.16 | $28.36 | $28.36 | 724,345 |
| 2021-11-19 | $28.21 | $28.61 | $27.86 | $28.07 | $28.07 | 466,738 |
| 2021-11-18 | $29.11 | $29.11 | $27.87 | $28.21 | $28.21 | 503,540 |
| 2021-11-17 | $29.97 | $30.09 | $28.88 | $29.01 | $29.01 | 489,034 |
| 2021-11-16 | $29.71 | $30.09 | $29.54 | $29.88 | $29.88 | 488,266 |
| 2021-11-15 | $30.49 | $30.51 | $29.53 | $29.75 | $29.75 | 357,193 |
| 2021-11-12 | $30.53 | $30.72 | $30.09 | $30.37 | $30.37 | 312,368 |
| 2021-11-11 | $30.96 | $31.42 | $30.01 | $30.36 | $30.36 | 455,857 |
| 2021-11-10 | $30.50 | $31.03 | $30.10 | $30.79 | $30.79 | 538,892 |
| 2021-11-09 | $30.58 | $31.19 | $30.48 | $30.69 | $30.69 | 692,689 |
| 2021-11-08 | $30.52 | $30.82 | $30.03 | $30.43 | $30.43 | 655,305 |
| 2021-11-05 | $30.64 | $30.94 | $30.15 | $30.36 | $30.36 | 512,167 |
| 2021-11-04 | $30.81 | $31.26 | $30.29 | $30.48 | $30.48 | 681,510 |
| 2021-11-03 | $31.04 | $31.17 | $29.93 | $30.90 | $30.90 | 2,395,122 |
| 2021-11-02 | $31.72 | $31.88 | $30.57 | $30.93 | $30.93 | 1,129,277 |
| 2021-11-01 | $31.19 | $31.98 | $31.05 | $31.62 | $31.62 | 556,556 |
| 2021-10-29 | $31.52 | $32.14 | $31.19 | $31.50 | $31.50 | 705,602 |
| 2021-10-28 | $30.90 | $31.79 | $30.71 | $31.67 | $31.67 | 788,193 |
| 2021-10-27 | $31.30 | $31.81 | $30.15 | $30.92 | $30.92 | 644,580 |
| 2021-10-26 | $31.96 | $32.22 | $31.36 | $31.37 | $31.37 | 625,253 |
| 2021-10-25 | $32.24 | $32.64 | $31.52 | $31.66 | $31.66 | 923,048 |
| 2021-10-22 | $32.10 | $32.32 | $30.94 | $31.98 | $31.98 | 948,123 |
| 2021-10-21 | $32.48 | $33.32 | $32.05 | $32.19 | $32.19 | 1,257,683 |
| 2021-10-20 | $33.40 | $33.47 | $32.60 | $32.80 | $32.80 | 1,328,059 |
| 2021-10-19 | $33.75 | $34.02 | $32.94 | $33.28 | $33.28 | 1,531,636 |
| 2021-10-18 | $35.00 | $35.31 | $33.84 | $33.91 | $33.91 | 2,200,709 |
| 2021-10-15 | $35.01 | $37.40 | $32.79 | $34.94 | $34.94 | 10,141,900 |
| 2021-10-14 | $45.94 | $46.75 | $45.10 | $46.23 | $46.23 | 660,894 |
| 2021-10-13 | $45.41 | $46.45 | $45.01 | $45.59 | $45.59 | 378,433 |
| 2021-10-12 | $44.04 | $44.81 | $43.86 | $44.78 | $44.78 | 278,580 |
| 2021-10-11 | $44.50 | $45.09 | $43.89 | $44.00 | $44.00 | 355,743 |
| 2021-10-08 | $44.18 | $44.79 | $43.51 | $44.54 | $44.54 | 326,450 |
| 2021-10-07 | $43.11 | $44.87 | $43.11 | $44.19 | $44.19 | 421,385 |
| 2021-10-06 | $42.14 | $43.14 | $41.84 | $42.87 | $42.87 | 306,969 |
| 2021-10-05 | $41.87 | $43.03 | $41.85 | $42.52 | $42.52 | 276,525 |
| 2021-10-04 | $43.50 | $43.55 | $41.39 | $41.87 | $41.87 | 366,332 |
| 2021-10-01 | $44.12 | $44.76 | $43.22 | $44.01 | $44.01 | 410,416 |
| 2021-09-30 | $44.30 | $45.47 | $43.93 | $44.24 | $44.24 | 322,663 |
| 2021-09-29 | $45.34 | $45.67 | $44.12 | $44.12 | $44.12 | 401,856 |
| 2021-09-28 | $45.76 | $46.31 | $44.91 | $45.05 | $45.05 | 249,981 |
| 2021-09-27 | $47.68 | $47.72 | $46.56 | $46.69 | $46.69 | 315,181 |
| 2021-09-24 | $48.45 | $49.01 | $47.82 | $48.16 | $48.16 | 358,824 |
| 2021-09-23 | $48.14 | $48.91 | $47.86 | $48.73 | $48.73 | 268,247 |
| 2021-09-22 | $47.83 | $48.46 | $47.52 | $48.17 | $48.17 | 249,292 |
| 2021-09-21 | $48.18 | $48.97 | $47.53 | $47.80 | $47.80 | 398,617 |
| 2021-09-20 | $48.31 | $48.70 | $47.18 | $47.94 | $47.94 | 429,169 |
| 2021-09-17 | $49.69 | $50.26 | $48.89 | $49.28 | $49.28 | 3,019,321 |
| 2021-09-16 | $49.72 | $50.46 | $48.79 | $49.61 | $49.61 | 456,889 |
| 2021-09-15 | $49.43 | $50.05 | $48.68 | $49.79 | $49.79 | 662,938 |
| 2021-09-14 | $50.00 | $50.90 | $49.06 | $49.37 | $49.37 | 467,745 |
| 2021-09-13 | $48.98 | $49.99 | $47.48 | $49.90 | $49.90 | 571,137 |
| 2021-09-10 | $49.98 | $50.51 | $48.86 | $48.92 | $48.92 | 486,905 |
| 2021-09-09 | $49.90 | $50.00 | $49.40 | $49.73 | $49.73 | 443,245 |
| 2021-09-08 | $48.45 | $50.00 | $48.12 | $49.87 | $49.87 | 835,305 |
| 2021-09-07 | $48.39 | $49.69 | $47.77 | $48.66 | $48.66 | 897,105 |
| 2021-09-03 | $47.34 | $49.98 | $46.91 | $47.96 | $47.96 | 422,045 |
| 2021-09-02 | $47.00 | $47.57 | $46.46 | $47.34 | $47.34 | 204,495 |
| 2021-09-01 | $46.65 | $46.91 | $46.11 | $46.64 | $46.64 | 253,989 |
| 2021-08-31 | $46.72 | $47.21 | $45.92 | $46.63 | $46.63 | 406,773 |
| 2021-08-30 | $46.34 | $47.38 | $45.60 | $46.85 | $46.85 | 696,974 |
| 2021-08-27 | $44.50 | $45.95 | $44.33 | $45.87 | $45.87 | 1,769,926 |
| 2021-08-26 | $44.19 | $44.78 | $43.83 | $44.40 | $44.40 | 216,301 |
| 2021-08-25 | $44.50 | $44.87 | $44.06 | $44.31 | $44.31 | 245,487 |
| 2021-08-24 | $44.70 | $45.00 | $44.22 | $44.50 | $44.50 | 396,517 |
| 2021-08-23 | $44.00 | $44.66 | $43.57 | $44.56 | $44.56 | 158,010 |
| 2021-08-20 | $42.80 | $43.93 | $42.51 | $43.88 | $43.88 | 159,488 |
| 2021-08-19 | $42.75 | $43.36 | $42.33 | $42.77 | $42.77 | 109,703 |
| 2021-08-18 | $42.02 | $43.86 | $41.37 | $43.24 | $43.24 | 266,300 |
| 2021-08-17 | $43.02 | $43.11 | $41.84 | $42.03 | $42.03 | 172,770 |
| 2021-08-16 | $44.17 | $44.17 | $42.58 | $43.36 | $43.36 | 188,979 |
| 2021-08-13 | $44.18 | $44.42 | $43.52 | $44.40 | $44.40 | 161,410 |
| 2021-08-12 | $44.98 | $45.02 | $44.01 | $44.36 | $44.36 | 209,751 |
| 2021-08-11 | $43.62 | $44.90 | $43.23 | $44.90 | $44.90 | 383,305 |
| 2021-08-10 | $44.56 | $44.83 | $43.11 | $43.39 | $43.39 | 375,683 |
| 2021-08-09 | $43.79 | $44.40 | $43.14 | $44.31 | $44.31 | 199,666 |
| 2021-08-06 | $45.17 | $45.26 | $43.79 | $43.88 | $43.88 | 135,136 |
| 2021-08-05 | $44.75 | $45.27 | $44.39 | $45.01 | $45.01 | 298,429 |
| 2021-08-04 | $44.77 | $44.88 | $44.45 | $44.75 | $44.75 | 202,402 |
| 2021-08-03 | $44.71 | $44.84 | $43.79 | $44.68 | $44.68 | 238,337 |
| 2021-08-02 | $43.79 | $45.00 | $42.84 | $44.62 | $44.62 | 300,486 |
| 2021-07-30 | $44.21 | $44.75 | $43.71 | $43.93 | $43.93 | 517,705 |
| 2021-07-29 | $44.27 | $45.05 | $44.08 | $44.29 | $44.29 | 580,284 |
| 2021-07-28 | $44.49 | $44.87 | $43.91 | $44.34 | $44.34 | 331,634 |
| 2021-07-27 | $44.75 | $44.75 | $42.64 | $44.19 | $44.19 | 244,025 |
| 2021-07-26 | $44.64 | $45.39 | $44.00 | $44.65 | $44.65 | 365,703 |
| 2021-07-23 | $45.00 | $45.33 | $44.62 | $44.97 | $44.97 | 659,087 |
| 2021-07-22 | $45.00 | $46.01 | $44.63 | $45.00 | $45.00 | 993,526 |
| 2021-07-21 | $44.67 | $45.53 | $44.00 | $45.00 | $45.00 | 677,056 |
| 2021-07-20 | $43.94 | $45.00 | $43.39 | $44.66 | $44.66 | 407,983 |
| 2021-07-19 | $42.40 | $44.17 | $41.88 | $43.94 | $43.94 | 572,762 |
| 2021-07-16 | $42.32 | $43.56 | $41.80 | $43.10 | $43.10 | 704,180 |
| 2021-07-15 | $43.05 | $44.09 | $41.49 | $42.09 | $42.09 | 417,109 |
| 2021-07-14 | $43.75 | $44.28 | $42.21 | $43.21 | $43.21 | 912,588 |
| 2021-07-13 | $41.91 | $43.69 | $40.77 | $43.49 | $43.49 | 792,943 |
| 2021-07-12 | $40.18 | $41.15 | $39.36 | $40.72 | $40.72 | 432,551 |
| 2021-07-09 | $39.50 | $40.69 | $37.50 | $40.22 | $40.22 | 1,016,884 |
| 2021-07-08 | $42.05 | $42.41 | $40.76 | $41.21 | $41.21 | 507,925 |
| 2021-07-07 | $44.00 | $44.00 | $41.60 | $42.23 | $42.23 | 482,201 |
| 2021-07-06 | $43.23 | $43.83 | $42.57 | $43.60 | $43.60 | 187,390 |
| 2021-07-02 | $43.21 | $43.64 | $42.81 | $43.23 | $43.23 | 229,228 |
| 2021-07-01 | $42.76 | $43.62 | $42.18 | $42.89 | $42.89 | 300,381 |
| 2021-06-30 | $45.46 | $45.50 | $42.97 | $43.51 | $43.51 | 399,566 |
| 2021-06-29 | $44.04 | $45.34 | $43.55 | $45.10 | $45.10 | 491,685 |
| 2021-06-28 | $43.86 | $44.26 | $42.83 | $43.91 | $43.91 | 335,339 |
| 2021-06-25 | $42.90 | $44.11 | $42.37 | $43.81 | $43.81 | 1,629,367 |
| 2021-06-24 | $40.40 | $43.64 | $40.40 | $42.62 | $42.62 | 546,163 |
| 2021-06-23 | $40.68 | $40.96 | $38.89 | $39.95 | $39.95 | 852,883 |
| 2021-06-22 | $40.03 | $40.75 | $39.75 | $40.50 | $40.50 | 855,127 |
| 2021-06-21 | $40.46 | $40.90 | $39.64 | $40.28 | $40.28 | 654,964 |
| 2021-06-18 | $40.49 | $41.22 | $40.15 | $40.83 | $40.83 | 717,161 |
| 2021-06-17 | $39.35 | $41.01 | $39.07 | $40.70 | $40.70 | 252,422 |
| 2021-06-16 | $39.70 | $40.02 | $38.36 | $39.48 | $39.48 | 992,668 |
| 2021-06-15 | $40.73 | $41.02 | $39.08 | $39.40 | $39.40 | 895,491 |
| 2021-06-14 | $40.00 | $40.70 | $39.69 | $40.66 | $40.66 | 330,974 |
| 2021-06-11 | $39.00 | $40.11 | $38.52 | $40.05 | $40.05 | 549,623 |
| 2021-06-10 | $38.11 | $39.03 | $38.00 | $38.76 | $38.76 | 337,654 |
| 2021-06-09 | $39.29 | $39.76 | $38.25 | $38.25 | $38.25 | 314,926 |
| 2021-06-08 | $38.81 | $39.74 | $38.74 | $39.01 | $39.01 | 300,858 |
| 2021-06-07 | $39.61 | $39.61 | $38.33 | $38.40 | $38.40 | 391,219 |
| 2021-06-04 | $39.77 | $40.51 | $39.01 | $39.80 | $39.80 | 383,452 |
| 2021-06-03 | $39.23 | $39.93 | $38.75 | $39.53 | $39.53 | 284,008 |
| 2021-06-02 | $38.41 | $39.68 | $38.21 | $39.48 | $39.48 | 341,926 |
| 2021-06-01 | $39.43 | $39.88 | $38.22 | $38.72 | $38.72 | 288,780 |
| 2021-05-28 | $38.77 | $39.77 | $38.35 | $39.31 | $39.31 | 909,292 |
| 2021-05-27 | $40.24 | $40.49 | $37.80 | $38.58 | $38.58 | 1,471,575 |
| 2021-05-26 | $39.29 | $40.60 | $39.21 | $40.51 | $40.51 | 326,053 |
| 2021-05-25 | $38.79 | $39.65 | $38.66 | $39.25 | $39.25 | 248,881 |
| 2021-05-24 | $39.31 | $39.80 | $38.50 | $38.63 | $38.63 | 577,796 |
| 2021-05-21 | $38.59 | $39.24 | $38.23 | $39.08 | $39.08 | 266,463 |
| 2021-05-20 | $37.70 | $38.74 | $37.45 | $38.23 | $38.23 | 288,350 |
| 2021-05-19 | $35.86 | $37.46 | $35.60 | $37.35 | $37.35 | 390,939 |
| 2021-05-18 | $37.06 | $37.65 | $36.62 | $37.04 | $37.04 | 250,764 |
| 2021-05-17 | $36.64 | $37.01 | $35.70 | $36.76 | $36.76 | 490,498 |
| 2021-05-14 | $36.06 | $37.00 | $34.74 | $36.54 | $36.54 | 732,135 |
| 2021-05-13 | $37.07 | $37.60 | $33.91 | $35.22 | $35.22 | 913,356 |
| 2021-05-12 | $36.40 | $37.53 | $35.90 | $36.66 | $36.66 | 526,720 |
| 2021-05-11 | $36.56 | $38.15 | $36.23 | $37.03 | $37.03 | 573,904 |
| 2021-05-10 | $38.43 | $39.35 | $37.12 | $37.52 | $37.52 | 669,157 |
| 2021-05-07 | $38.47 | $39.48 | $38.26 | $38.57 | $38.57 | 395,574 |
| 2021-05-06 | $40.44 | $40.44 | $36.70 | $37.85 | $37.85 | 683,088 |
| 2021-05-05 | $40.96 | $41.26 | $39.65 | $40.77 | $40.77 | 413,025 |
| 2021-05-04 | $39.39 | $40.57 | $38.94 | $40.42 | $40.42 | 525,728 |
| 2021-05-03 | $41.68 | $41.95 | $39.70 | $40.08 | $40.08 | 417,180 |
| 2021-04-30 | $42.51 | $43.30 | $41.44 | $41.58 | $41.58 | 859,552 |
| 2021-04-29 | $43.79 | $43.79 | $42.10 | $42.71 | $42.71 | 394,260 |
| 2021-04-28 | $42.70 | $43.80 | $42.16 | $43.46 | $43.46 | 351,242 |
| 2021-04-27 | $44.14 | $44.43 | $42.82 | $43.03 | $43.03 | 827,926 |
| 2021-04-26 | $43.13 | $44.57 | $42.80 | $43.98 | $43.98 | 517,348 |
| 2021-04-23 | $43.12 | $43.58 | $42.48 | $43.02 | $43.02 | 338,564 |
| 2021-04-22 | $42.05 | $43.18 | $41.81 | $42.46 | $42.46 | 363,733 |
| 2021-04-21 | $42.36 | $42.42 | $41.06 | $42.12 | $42.12 | 788,916 |
| 2021-04-20 | $42.74 | $42.91 | $41.63 | $42.44 | $42.44 | 304,212 |
| 2021-04-19 | $44.46 | $44.99 | $42.78 | $42.90 | $42.90 | 350,028 |
| 2021-04-16 | $43.49 | $45.51 | $42.42 | $44.85 | $44.85 | 1,006,168 |
| 2021-04-15 | $43.95 | $44.24 | $43.07 | $43.74 | $43.74 | 939,061 |
| 2021-04-14 | $43.75 | $43.81 | $42.20 | $43.15 | $43.15 | 446,398 |
| 2021-04-13 | $42.74 | $43.86 | $42.21 | $43.60 | $43.60 | 755,707 |
| 2021-04-12 | $42.00 | $42.79 | $41.11 | $42.21 | $42.21 | 340,333 |
| 2021-04-09 | $42.67 | $42.93 | $41.02 | $42.15 | $42.15 | 644,439 |
| 2021-04-08 | $42.01 | $43.19 | $41.82 | $42.99 | $42.99 | 550,057 |
| 2021-04-07 | $43.53 | $43.95 | $41.63 | $41.66 | $41.66 | 511,387 |
| 2021-04-06 | $46.11 | $46.17 | $42.16 | $43.58 | $43.58 | 942,638 |
| 2021-04-05 | $45.63 | $45.63 | $43.80 | $44.60 | $44.60 | 741,620 |
| 2021-04-01 | $45.79 | $45.94 | $44.42 | $44.96 | $44.96 | 547,741 |
| 2021-03-31 | $43.35 | $45.53 | $43.05 | $45.14 | $45.14 | 483,487 |
| 2021-03-30 | $41.71 | $42.79 | $40.84 | $42.69 | $42.69 | 398,448 |
| 2021-03-29 | $43.51 | $43.68 | $41.72 | $42.14 | $42.14 | 449,321 |
| 2021-03-26 | $42.85 | $44.74 | $42.35 | $43.50 | $43.50 | 340,730 |
| 2021-03-25 | $42.16 | $42.92 | $40.63 | $42.82 | $42.82 | 386,881 |
| 2021-03-24 | $42.78 | $43.09 | $41.01 | $42.78 | $42.78 | 761,590 |
| 2021-03-23 | $44.06 | $45.58 | $42.03 | $42.65 | $42.65 | 1,129,855 |
| 2021-03-22 | $44.65 | $46.13 | $43.30 | $44.11 | $44.11 | 1,501,930 |
| 2021-03-19 | $43.18 | $44.61 | $42.40 | $43.86 | $43.86 | 3,319,618 |
| 2021-03-18 | $46.05 | $46.72 | $42.33 | $42.82 | $42.82 | 1,269,222 |
| 2021-03-17 | $44.32 | $47.99 | $43.60 | $46.64 | $46.64 | 1,527,937 |
| 2021-03-16 | $47.27 | $47.45 | $44.28 | $44.91 | $44.91 | 958,602 |
| 2021-03-15 | $46.30 | $47.19 | $45.44 | $46.78 | $46.78 | 629,443 |
| 2021-03-12 | $46.11 | $47.88 | $45.02 | $46.32 | $46.32 | 957,525 |
| 2021-03-11 | $46.62 | $48.09 | $46.00 | $47.00 | $47.00 | 1,637,194 |
| 2021-03-10 | $45.83 | $46.86 | $45.08 | $45.52 | $45.52 | 867,855 |
| 2021-03-09 | $43.49 | $46.25 | $43.49 | $45.27 | $45.27 | 827,041 |
| 2021-03-08 | $43.89 | $44.86 | $42.05 | $42.25 | $42.25 | 907,138 |
| 2021-03-05 | $44.81 | $44.81 | $40.78 | $43.48 | $43.48 | 1,083,151 |
| 2021-03-04 | $46.38 | $47.33 | $43.21 | $44.49 | $44.49 | 873,188 |
| 2021-03-03 | $49.04 | $49.44 | $46.27 | $46.74 | $46.74 | 631,922 |
| 2021-03-02 | $49.54 | $50.28 | $48.51 | $49.52 | $49.52 | 973,137 |
| 2021-03-01 | $47.84 | $50.65 | $47.50 | $49.46 | $49.46 | 1,393,462 |
| 2021-02-26 | $47.83 | $48.35 | $45.12 | $47.30 | $47.30 | 1,466,418 |
| 2021-02-25 | $49.06 | $50.38 | $47.20 | $47.50 | $47.50 | 1,389,886 |
| 2021-02-24 | $49.20 | $51.69 | $48.35 | $49.67 | $49.67 | 988,436 |
| 2021-02-23 | $51.63 | $51.69 | $47.41 | $49.62 | $49.62 | 2,661,948 |
| 2021-02-22 | $52.26 | $53.31 | $51.01 | $52.28 | $52.28 | 1,166,877 |
| 2021-02-19 | $57.15 | $57.75 | $52.84 | $53.85 | $53.85 | 1,413,496 |
| 2021-02-18 | $57.20 | $58.78 | $56.49 | $56.95 | $56.95 | 482,486 |
| 2021-02-17 | $58.20 | $58.56 | $55.79 | $57.83 | $57.83 | 523,984 |
| 2021-02-16 | $57.80 | $59.29 | $55.12 | $58.30 | $58.30 | 645,047 |
| 2021-02-12 | $58.12 | $58.66 | $56.77 | $58.04 | $58.04 | 584,139 |
| 2021-02-11 | $58.17 | $59.12 | $56.74 | $58.05 | $58.05 | 778,923 |
| 2021-02-10 | $57.35 | $59.40 | $55.97 | $59.36 | $59.36 | 654,753 |
| 2021-02-09 | $53.83 | $58.57 | $52.71 | $56.44 | $56.44 | 655,153 |
| 2021-02-08 | $55.04 | $56.36 | $53.64 | $54.35 | $54.35 | 509,466 |
| 2021-02-05 | $54.95 | $55.99 | $53.56 | $54.35 | $54.35 | 332,563 |
| 2021-02-04 | $52.64 | $55.50 | $52.33 | $54.57 | $54.57 | 752,538 |
| 2021-02-03 | $50.98 | $52.69 | $50.05 | $52.23 | $52.23 | 722,298 |
| 2021-02-02 | $52.52 | $53.44 | $49.10 | $50.16 | $50.16 | 1,223,063 |
| 2021-02-01 | $48.41 | $53.38 | $47.80 | $52.13 | $52.13 | 1,848,435 |
| 2021-01-29 | $45.99 | $50.84 | $45.17 | $48.34 | $48.34 | 5,736,723 |
| 2021-01-28 | $49.65 | $49.65 | $46.32 | $46.95 | $46.95 | 693,646 |
| 2021-01-27 | $51.92 | $53.50 | $47.65 | $49.07 | $49.07 | 736,658 |
| 2021-01-26 | $51.93 | $52.91 | $50.87 | $52.85 | $52.85 | 288,363 |
| 2021-01-25 | $50.73 | $52.73 | $49.95 | $51.92 | $51.92 | 450,056 |
| 2021-01-22 | $49.99 | $51.26 | $49.77 | $49.96 | $49.96 | 416,418 |
| 2021-01-21 | $49.83 | $50.93 | $49.42 | $50.21 | $50.21 | 637,381 |
| 2021-01-20 | $48.49 | $50.72 | $48.10 | $49.42 | $49.42 | 837,704 |
| 2021-01-19 | $46.55 | $48.08 | $46.25 | $48.08 | $48.08 | 417,890 |
| 2021-01-15 | $47.03 | $48.08 | $45.26 | $45.75 | $45.75 | 389,280 |
| 2021-01-14 | $48.55 | $51.13 | $46.89 | $46.93 | $46.93 | 628,060 |
| 2021-01-13 | $45.12 | $48.59 | $44.51 | $47.39 | $47.39 | 618,920 |
| 2021-01-12 | $44.72 | $45.50 | $43.67 | $44.91 | $44.91 | 461,678 |
| 2021-01-11 | $43.60 | $45.15 | $42.97 | $44.72 | $44.72 | 367,713 |
| 2021-01-08 | $40.44 | $43.73 | $39.50 | $43.58 | $43.58 | 604,960 |
| 2021-01-07 | $41.22 | $42.47 | $40.36 | $42.10 | $42.10 | 446,992 |
| 2021-01-06 | $42.06 | $42.06 | $40.15 | $40.65 | $40.65 | 408,891 |
| 2021-01-05 | $41.45 | $42.34 | $40.30 | $42.15 | $42.15 | 353,802 |
| 2021-01-04 | $43.76 | $44.15 | $40.29 | $41.48 | $41.48 | 433,314 |
| 2020-12-31 | $42.70 | $44.13 | $42.23 | $43.30 | $43.30 | 240,491 |
| 2020-12-30 | $42.71 | $44.27 | $42.21 | $42.72 | $42.72 | 423,828 |
| 2020-12-29 | $44.02 | $44.09 | $41.63 | $42.39 | $42.39 | 409,562 |
| 2020-12-28 | $43.97 | $45.54 | $43.64 | $43.95 | $43.95 | 533,009 |
| 2020-12-24 | $43.35 | $45.50 | $43.25 | $43.77 | $43.77 | 303,576 |
| 2020-12-23 | $45.83 | $45.83 | $42.87 | $43.13 | $43.13 | 618,904 |
| 2020-12-22 | $45.00 | $46.44 | $44.52 | $45.72 | $45.72 | 436,638 |
| 2020-12-21 | $44.85 | $45.00 | $43.62 | $44.43 | $44.43 | 341,917 |
| 2020-12-18 | $42.44 | $46.00 | $41.00 | $45.30 | $45.30 | 809,479 |
| 2020-12-17 | $41.86 | $43.14 | $41.34 | $42.85 | $42.85 | 820,079 |
| 2020-12-16 | $40.67 | $42.53 | $39.96 | $41.78 | $41.78 | 498,377 |
| 2020-12-15 | $41.00 | $41.38 | $40.31 | $40.59 | $40.59 | 374,686 |
| 2020-12-14 | $39.58 | $41.00 | $39.29 | $40.81 | $40.81 | 349,468 |
| 2020-12-11 | $39.03 | $40.45 | $38.38 | $39.36 | $39.36 | 356,316 |
| 2020-12-10 | $39.14 | $40.04 | $38.89 | $39.19 | $39.19 | 221,133 |
| 2020-12-09 | $39.53 | $39.86 | $39.00 | $39.36 | $39.36 | 364,610 |
| 2020-12-08 | $38.70 | $40.00 | $38.40 | $39.58 | $39.58 | 468,809 |
| 2020-12-07 | $41.59 | $41.97 | $38.24 | $38.90 | $38.90 | 526,381 |
| 2020-12-04 | $40.44 | $41.98 | $40.02 | $41.62 | $41.62 | 267,393 |
| 2020-12-03 | $39.61 | $40.81 | $39.36 | $40.31 | $40.31 | 427,836 |
| 2020-12-02 | $39.80 | $40.80 | $38.91 | $39.55 | $39.55 | 567,202 |
| 2020-12-01 | $39.96 | $40.48 | $39.05 | $39.75 | $39.75 | 361,917 |
| 2020-11-30 | $40.72 | $40.89 | $38.90 | $39.76 | $39.76 | 368,350 |
| 2020-11-27 | $39.99 | $41.20 | $39.85 | $40.47 | $40.47 | 294,680 |
| 2020-11-25 | $41.40 | $41.67 | $39.42 | $39.76 | $39.76 | 580,493 |
| 2020-11-24 | $42.59 | $42.91 | $41.36 | $41.41 | $41.41 | 528,717 |
| 2020-11-23 | $41.31 | $42.65 | $40.78 | $42.56 | $42.56 | 668,121 |
| 2020-11-20 | $39.50 | $41.54 | $39.50 | $41.38 | $41.38 | 882,460 |
| 2020-11-19 | $39.60 | $40.41 | $38.62 | $39.35 | $39.35 | 513,227 |
| 2020-11-18 | $40.18 | $40.50 | $39.27 | $39.60 | $39.60 | 366,627 |
| 2020-11-17 | $41.40 | $42.02 | $39.23 | $40.44 | $40.44 | 533,786 |
| 2020-11-16 | $39.48 | $41.06 | $38.78 | $40.86 | $40.86 | 1,121,806 |
| 2020-11-13 | $40.10 | $40.20 | $39.11 | $39.50 | $39.50 | 708,684 |
| 2020-11-12 | $40.01 | $41.00 | $39.63 | $39.96 | $39.96 | 1,285,243 |
| 2020-11-11 | $41.10 | $41.40 | $39.40 | $40.00 | $40.00 | 4,170,734 |
| 2020-11-10 | $44.24 | $46.57 | $40.63 | $42.60 | $42.60 | 607,836 |
| 2020-11-09 | $47.22 | $48.00 | $42.15 | $44.89 | $44.89 | 489,551 |
| 2020-11-06 | $46.84 | $47.40 | $46.28 | $47.18 | $47.18 | 112,788 |
| 2020-11-05 | $45.29 | $47.32 | $45.29 | $46.75 | $46.75 | 201,769 |
| 2020-11-04 | $44.55 | $45.58 | $43.21 | $45.11 | $45.11 | 372,410 |
| 2020-11-03 | $44.03 | $45.67 | $43.01 | $43.57 | $43.57 | 312,095 |
| 2020-11-02 | $43.41 | $44.25 | $41.53 | $43.42 | $43.42 | 195,395 |
| 2020-10-30 | $43.34 | $44.23 | $41.86 | $43.37 | $43.37 | 169,498 |
| 2020-10-29 | $44.29 | $44.37 | $42.01 | $43.69 | $43.69 | 154,727 |
| 2020-10-28 | $44.26 | $44.39 | $42.10 | $44.08 | $44.08 | 130,561 |
| 2020-10-27 | $45.32 | $45.33 | $44.07 | $44.95 | $44.95 | 147,714 |
| 2020-10-26 | $46.01 | $46.49 | $44.05 | $45.32 | $45.32 | 171,000 |
| 2020-10-23 | $45.17 | $47.38 | $44.53 | $46.33 | $46.33 | 538,431 |
| 2020-10-22 | $45.10 | $46.00 | $44.53 | $45.23 | $45.23 | 142,940 |
| 2020-10-21 | $44.00 | $47.98 | $44.00 | $45.01 | $45.01 | 340,413 |
| 2020-10-20 | $44.25 | $45.00 | $42.66 | $43.78 | $43.78 | 163,109 |
| 2020-10-19 | $46.01 | $47.69 | $43.30 | $44.12 | $44.12 | 249,191 |
| 2020-10-16 | $43.32 | $45.78 | $43.24 | $45.69 | $45.69 | 122,698 |
| 2020-10-15 | $42.40 | $43.13 | $41.55 | $43.10 | $43.10 | 118,498 |
| 2020-10-14 | $43.44 | $43.65 | $42.03 | $42.83 | $42.83 | 207,535 |
| 2020-10-13 | $42.07 | $44.07 | $41.65 | $43.40 | $43.40 | 132,139 |
| 2020-10-12 | $40.30 | $42.34 | $39.97 | $42.21 | $42.21 | 158,236 |
| 2020-10-09 | $40.28 | $40.49 | $39.17 | $40.29 | $40.29 | 206,893 |
| 2020-10-08 | $40.12 | $41.00 | $39.75 | $40.10 | $40.10 | 230,428 |
| 2020-10-07 | $40.30 | $40.89 | $39.15 | $40.00 | $40.00 | 413,528 |
| 2020-10-06 | $42.10 | $42.78 | $39.74 | $40.11 | $40.11 | 187,093 |
| 2020-10-05 | $43.08 | $43.52 | $41.49 | $42.13 | $42.13 | 322,765 |
| 2020-10-02 | $43.82 | $44.47 | $42.36 | $42.91 | $42.91 | 182,029 |
| 2020-10-01 | $45.60 | $45.88 | $44.15 | $44.66 | $44.66 | 156,076 |
| 2020-09-30 | $43.34 | $45.82 | $42.73 | $45.43 | $45.43 | 234,599 |
| 2020-09-29 | $44.20 | $45.32 | $42.50 | $43.52 | $43.52 | 370,486 |
| 2020-09-28 | $42.62 | $44.69 | $42.33 | $44.10 | $44.10 | 252,842 |
| 2020-09-25 | $40.93 | $43.32 | $40.46 | $42.22 | $42.22 | 351,437 |
| 2020-09-24 | $41.41 | $41.41 | $40.32 | $40.88 | $40.88 | 220,338 |
| 2020-09-23 | $41.06 | $42.29 | $41.06 | $41.70 | $41.70 | 275,026 |
| 2020-09-22 | $41.06 | $41.91 | $40.80 | $41.01 | $41.01 | 1,134,356 |
| 2020-09-21 | $39.74 | $41.24 | $39.56 | $40.95 | $40.95 | 316,025 |
| 2020-09-18 | $40.00 | $41.03 | $39.81 | $40.41 | $40.41 | 1,873,531 |
| 2020-09-17 | $39.78 | $41.15 | $39.40 | $40.77 | $40.77 | 276,754 |
| 2020-09-16 | $41.31 | $42.08 | $40.59 | $40.69 | $40.69 | 286,215 |
| 2020-09-15 | $41.38 | $42.74 | $41.00 | $42.07 | $42.07 | 347,241 |
| 2020-09-14 | $39.49 | $41.49 | $39.39 | $40.92 | $40.92 | 260,254 |
| 2020-09-11 | $38.80 | $40.24 | $38.53 | $39.34 | $39.34 | 236,604 |
| 2020-09-10 | $38.04 | $39.39 | $37.99 | $38.74 | $38.74 | 404,938 |
| 2020-09-09 | $37.91 | $38.70 | $37.75 | $38.36 | $38.36 | 423,666 |
| 2020-09-08 | $35.89 | $38.22 | $35.10 | $37.31 | $37.31 | 666,158 |
| 2020-09-04 | $37.18 | $37.95 | $36.40 | $36.62 | $36.62 | 726,920 |
| 2020-09-03 | $37.11 | $37.71 | $36.90 | $37.21 | $37.21 | 843,190 |
| 2020-09-02 | $37.89 | $38.28 | $37.31 | $37.50 | $37.50 | 555,191 |
| 2020-09-01 | $38.99 | $39.00 | $37.24 | $37.81 | $37.81 | 541,778 |
| 2020-08-31 | $40.68 | $40.84 | $38.60 | $38.99 | $38.99 | 289,824 |
| 2020-08-28 | $40.24 | $41.47 | $39.60 | $41.22 | $41.22 | 250,193 |
| 2020-08-27 | $40.91 | $41.54 | $40.13 | $40.27 | $40.27 | 197,473 |
| 2020-08-26 | $40.18 | $41.92 | $39.78 | $41.36 | $41.36 | 316,220 |
| 2020-08-25 | $39.76 | $40.50 | $39.56 | $40.17 | $40.17 | 285,918 |
| 2020-08-24 | $41.27 | $42.00 | $39.75 | $40.18 | $40.18 | 286,602 |
| 2020-08-21 | $41.55 | $41.98 | $39.58 | $41.00 | $41.00 | 849,355 |
| 2020-08-20 | $40.35 | $43.33 | $40.15 | $41.93 | $41.93 | 1,436,438 |
| 2020-08-19 | $39.60 | $42.00 | $39.56 | $41.25 | $41.25 | 660,398 |
| 2020-08-18 | $39.00 | $40.64 | $37.47 | $39.59 | $39.59 | 866,884 |
| 2020-08-17 | $39.06 | $42.41 | $38.50 | $38.84 | $38.84 | 1,420,874 |
| 2020-08-14 | $42.00 | $44.50 | $37.50 | $40.00 | $40.00 | 13,133,477 |
Duck Creek Technologies Inc (DCT) News Headlines
Recent Duck Creek Technologies Inc (DCT) News
Similar Companies to Duck Creek Technologies Inc (DCT) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |