Ncino Inc (NCNO) Exchange: NASDAQ

Data as of Aug. 20, 2025

$27.83 ($-0.23) -0.82%

Ncino Inc - Daily Information
Click for more stock information on Ncino Inc.
Daily Information Data
Date Aug. 20, 2025
Open $28.12
Previous Close $27.83
High $28.25
Low $27.42
Adjusted Open $28.12
Previous Adjusted Close $27.83
Adjusted High $28.25
Adjusted Low $27.42

About Ncino Inc (NCNO)

NCINO Inc (NCNO) is a publicly traded global cloud banking company. Founded in 2012, the company has been on a remarkable journey, growing to serve more than 600 banking and credit union organizations around the world. The company provides cloud banking solutions through its nCINO Cloud Platform, which brings together business banking, consumer lending and treasury management applications into a single platform. The platform enables organizations to streamline operations, increase efficiency and gain a competitive edge with unified real-time experiences and insights across their entire global banking operations. NCINO has positioned itself as a leader in this field, offering unique services such as its Natero system, a customer success platform that enables organizations to create and analyze customer success metrics and ensures a smooth onboarding and transition process. Today, the company's fast-growing platform serves customers in the U.S., Canada, Mexico, the U.K., Australia and the E.U., and it has offices in eight different countries. In 2018, NCINO was ranked as the fastest-growing financial technology company in North America, with reported three-year sales growth of 8,010%. The growth can be attributed to its experienced management team, commitment to customer success and its innovative cloud banking solutions.

Historical Stock Data for Ncino Inc (NCNO)

Date Open High Low Close Adj.Close Volume
2025-08-19 $28.12 $28.25 $27.42 $27.83 $27.83 2,109,809
2025-08-18 $27.68 $28.16 $27.62 $28.06 $28.06 936,192
2025-08-15 $27.56 $27.96 $27.44 $27.75 $27.75 1,006,336
2025-08-14 $27.99 $28.05 $27.43 $27.55 $27.55 784,672
2025-08-13 $26.60 $28.26 $26.30 $28.15 $28.15 1,108,244
2025-08-12 $26.34 $26.55 $26.13 $26.42 $26.42 709,336
2025-08-11 $26.24 $26.82 $26.13 $26.20 $26.20 976,389
2025-08-08 $27.00 $27.18 $26.03 $26.19 $26.19 1,807,589
2025-08-07 $27.13 $27.32 $26.72 $26.90 $26.90 1,521,285
2025-08-06 $27.39 $27.55 $26.76 $26.95 $26.95 1,307,344
2025-08-05 $28.07 $28.07 $27.31 $27.34 $27.34 1,353,316
2025-08-04 $27.38 $28.09 $27.05 $27.96 $27.96 1,842,031
2025-08-01 $27.80 $27.80 $27.00 $27.15 $27.15 1,475,052
2025-07-31 $29.32 $29.32 $27.88 $27.93 $27.93 1,438,571
2025-07-30 $29.82 $29.94 $28.94 $29.32 $29.32 951,138
2025-07-29 $30.49 $30.84 $29.66 $29.75 $29.75 1,556,375
2025-07-28 $30.80 $30.80 $30.30 $30.36 $30.36 1,401,732
2025-07-25 $30.81 $31.10 $30.59 $30.80 $30.80 1,292,234
2025-07-24 $31.01 $31.01 $30.60 $30.66 $30.66 1,134,004
2025-07-23 $31.28 $31.35 $30.81 $30.99 $30.99 968,930
2025-07-22 $30.92 $31.48 $30.81 $31.23 $31.23 1,432,130
2025-07-21 $30.89 $31.25 $30.33 $30.83 $30.83 1,484,036
2025-07-18 $31.00 $31.00 $30.35 $30.61 $30.61 1,021,921
2025-07-17 $30.10 $30.77 $30.06 $30.69 $30.69 2,518,428
2025-07-16 $29.48 $30.08 $29.38 $30.04 $30.04 1,010,333
2025-07-15 $29.79 $29.79 $29.24 $29.28 $29.28 1,003,173
2025-07-14 $29.96 $30.21 $29.38 $29.81 $29.81 1,998,217
2025-07-11 $28.73 $28.97 $28.18 $28.82 $28.82 1,380,319
2025-07-10 $29.21 $29.28 $28.76 $28.86 $28.86 1,152,170
2025-07-09 $29.67 $29.79 $28.93 $29.26 $29.26 1,650,589
2025-07-08 $28.92 $29.75 $28.88 $29.54 $29.54 2,179,326
2025-07-07 $28.34 $28.83 $28.34 $28.80 $28.80 1,181,731
2025-07-03 $28.22 $28.89 $27.99 $28.70 $28.70 813,605
2025-07-02 $27.73 $28.14 $27.41 $27.97 $27.97 1,192,160
2025-07-01 $27.91 $27.99 $27.11 $27.72 $27.72 1,250,647
2025-06-30 $27.85 $28.24 $27.59 $27.97 $27.97 1,912,660
2025-06-27 $27.47 $28.01 $27.10 $27.66 $27.66 4,113,347
2025-06-26 $26.27 $27.41 $26.06 $27.37 $27.37 1,635,036
2025-06-25 $26.83 $26.83 $25.93 $26.12 $26.12 1,296,121
2025-06-24 $26.74 $27.07 $26.54 $26.72 $26.72 2,013,374
2025-06-23 $26.20 $26.58 $25.89 $26.53 $26.53 1,096,234
2025-06-20 $27.03 $27.13 $26.20 $26.45 $26.45 1,662,450
2025-06-18 $27.00 $27.29 $26.41 $26.80 $26.80 1,478,428
2025-06-17 $26.80 $27.18 $26.73 $27.08 $27.08 1,339,321
2025-06-16 $27.17 $27.53 $26.82 $26.90 $26.90 1,480,374
2025-06-13 $27.05 $27.34 $26.69 $26.99 $26.99 1,286,185
2025-06-12 $27.30 $27.50 $27.19 $27.47 $27.47 1,260,514
2025-06-11 $27.26 $27.60 $26.95 $27.30 $27.30 1,015,318
2025-06-10 $27.20 $27.67 $27.10 $27.19 $27.19 937,944
2025-06-09 $27.51 $27.51 $27.07 $27.16 $27.16 953,328
2025-06-06 $27.32 $27.78 $27.21 $27.32 $27.32 1,366,862
2025-06-05 $27.26 $27.59 $27.02 $27.32 $27.32 1,432,239
2025-06-04 $27.17 $27.66 $27.00 $27.23 $27.23 1,613,988
2025-06-03 $26.15 $27.35 $26.15 $27.26 $27.26 2,144,466
2025-06-02 $26.18 $26.37 $25.55 $26.19 $26.19 1,827,932
2025-05-30 $26.04 $26.58 $25.88 $26.30 $26.30 2,357,410
2025-05-29 $28.12 $28.96 $26.16 $26.33 $26.33 3,859,572
2025-05-28 $26.98 $27.13 $26.68 $26.78 $26.78 3,307,183
2025-05-27 $26.61 $27.19 $26.24 $26.98 $26.98 2,414,708
2025-05-23 $26.71 $26.78 $26.21 $26.26 $26.26 2,955,093
2025-05-22 $25.68 $27.08 $25.50 $26.66 $26.66 3,176,028
2025-05-21 $25.81 $26.45 $25.48 $25.48 $25.48 2,621,238
2025-05-20 $25.00 $25.93 $24.73 $25.81 $25.81 2,702,919
2025-05-19 $24.22 $24.98 $24.22 $24.75 $24.75 2,239,718
2025-05-16 $24.62 $24.73 $24.24 $24.60 $24.60 1,373,285
2025-05-15 $24.22 $24.52 $23.91 $24.48 $24.48 892,308
2025-05-14 $23.87 $24.52 $23.77 $24.27 $24.27 1,379,406
2025-05-13 $24.61 $24.61 $23.87 $23.91 $23.91 2,797,210
2025-05-12 $24.81 $24.81 $24.25 $24.56 $24.56 1,289,329
2025-05-09 $23.84 $24.09 $23.57 $24.03 $24.03 2,206,382
2025-05-08 $23.02 $23.87 $22.96 $23.77 $23.77 2,517,890
2025-05-07 $22.32 $22.87 $22.17 $22.83 $22.83 2,035,002
2025-05-06 $22.01 $22.51 $21.73 $22.15 $22.15 1,376,236
2025-05-05 $22.65 $23.10 $22.23 $22.25 $22.25 1,694,022
2025-05-02 $23.11 $23.23 $22.79 $22.96 $22.96 1,629,313
2025-05-01 $23.44 $23.64 $22.82 $22.87 $22.87 1,068,328
2025-04-30 $23.02 $23.24 $22.68 $23.20 $23.20 1,147,452
2025-04-29 $22.82 $23.58 $22.71 $23.40 $23.40 2,295,001
2025-04-28 $23.14 $23.52 $22.51 $22.92 $22.92 1,520,832
2025-04-25 $23.14 $23.34 $22.84 $23.04 $23.04 1,925,582
2025-04-24 $22.65 $23.30 $22.65 $23.18 $23.18 1,781,056
2025-04-23 $23.80 $24.23 $22.70 $22.80 $22.80 2,935,360
2025-04-22 $23.46 $23.55 $22.95 $23.28 $23.28 1,759,660
2025-04-21 $23.69 $23.73 $22.97 $23.18 $23.18 1,399,732
2025-04-17 $23.94 $24.14 $23.62 $23.95 $23.95 2,013,934
2025-04-16 $23.80 $24.28 $23.53 $23.92 $23.92 1,944,542
2025-04-15 $23.64 $24.26 $23.61 $24.02 $24.02 1,943,930
2025-04-14 $24.47 $24.47 $23.37 $23.66 $23.66 1,775,064
2025-04-11 $23.42 $24.00 $22.51 $23.86 $23.86 3,390,327
2025-04-10 $23.87 $23.99 $22.70 $23.40 $23.40 3,313,263
2025-04-09 $22.09 $24.51 $21.98 $24.43 $24.43 3,986,466
2025-04-08 $22.66 $22.66 $21.66 $22.05 $22.05 4,755,683
2025-04-07 $20.74 $22.34 $20.71 $21.72 $21.72 4,774,656
2025-04-04 $21.51 $22.04 $20.92 $21.45 $21.45 3,451,473
2025-04-03 $21.62 $22.00 $20.91 $21.71 $21.71 5,955,843
2025-04-02 $18.88 $23.03 $18.75 $22.59 $22.59 20,086,402
2025-04-01 $27.59 $28.33 $27.30 $28.12 $28.12 2,906,715
2025-03-31 $28.39 $28.50 $27.45 $27.47 $27.47 1,911,356
2025-03-28 $29.42 $29.42 $28.60 $28.92 $28.92 1,242,226
2025-03-27 $29.55 $29.76 $28.77 $29.49 $29.49 1,172,478
2025-03-26 $29.59 $30.02 $29.30 $29.73 $29.73 1,542,298
2025-03-25 $29.14 $29.65 $28.98 $29.38 $29.38 1,013,850
2025-03-24 $29.04 $29.25 $28.65 $28.98 $28.98 1,186,985
2025-03-21 $28.12 $28.53 $27.95 $28.50 $28.50 1,111,967
2025-03-20 $28.49 $28.98 $28.22 $28.41 $28.41 722,580
2025-03-19 $28.68 $29.30 $28.64 $28.77 $28.77 745,372
2025-03-18 $28.50 $28.61 $28.10 $28.51 $28.51 999,717
2025-03-17 $28.34 $29.08 $28.31 $28.69 $28.69 1,109,382
2025-03-14 $27.94 $28.37 $27.56 $28.34 $28.34 1,264,233
2025-03-13 $28.89 $28.89 $27.29 $27.36 $27.36 890,150
2025-03-12 $28.87 $29.19 $28.43 $29.02 $29.02 1,779,801
2025-03-11 $28.84 $29.40 $28.13 $28.45 $28.45 1,543,906
2025-03-10 $30.10 $30.21 $28.48 $29.00 $29.00 1,797,945
2025-03-07 $29.68 $30.58 $29.40 $30.53 $30.53 1,501,560
2025-03-06 $29.70 $30.38 $29.68 $29.94 $29.94 1,535,521
2025-03-05 $30.08 $30.44 $29.64 $30.35 $30.35 946,118
2025-03-04 $30.16 $30.80 $29.23 $30.01 $30.01 1,730,827
2025-03-03 $31.51 $31.60 $30.27 $30.46 $30.46 2,052,411
2025-02-28 $30.70 $31.49 $30.58 $31.31 $31.31 1,269,585
2025-02-27 $31.23 $31.40 $30.60 $30.76 $30.76 1,088,791
2025-02-26 $31.40 $31.64 $30.93 $31.11 $31.11 1,256,624
2025-02-25 $31.38 $31.58 $30.69 $31.26 $31.26 1,009,472
2025-02-24 $32.01 $32.23 $30.97 $31.42 $31.42 1,112,790
2025-02-21 $32.90 $33.05 $31.86 $32.06 $32.06 1,747,059
2025-02-20 $32.95 $33.02 $32.48 $32.85 $32.85 1,319,046
2025-02-19 $33.10 $33.49 $32.80 $33.03 $33.03 1,649,019
2025-02-18 $34.14 $34.27 $32.66 $33.35 $33.35 2,088,664
2025-02-14 $34.50 $34.55 $34.08 $34.25 $34.25 1,107,439
2025-02-13 $34.02 $34.43 $33.43 $34.40 $34.40 1,013,875
2025-02-12 $32.90 $34.01 $32.81 $33.71 $33.71 1,182,281
2025-02-11 $33.01 $34.07 $33.01 $33.34 $33.34 1,449,517
2025-02-10 $32.81 $33.23 $32.42 $32.96 $32.96 1,021,625
2025-02-07 $32.48 $32.68 $32.21 $32.44 $32.44 1,006,795
2025-02-06 $32.86 $32.98 $32.18 $32.45 $32.45 729,481
2025-02-05 $32.71 $33.17 $32.50 $32.74 $32.74 1,307,296
2025-02-04 $32.85 $33.02 $32.36 $32.76 $32.76 1,402,286
2025-02-03 $32.00 $33.23 $31.99 $32.85 $32.85 1,407,241
2025-01-31 $34.84 $35.04 $33.66 $34.01 $34.01 1,041,285
2025-01-30 $34.44 $34.93 $34.31 $34.56 $34.56 606,226
2025-01-29 $34.65 $34.67 $33.92 $34.42 $34.42 1,240,322
2025-01-28 $33.76 $35.03 $33.58 $34.81 $34.81 1,052,574
2025-01-27 $32.25 $34.21 $32.23 $33.76 $33.76 984,080
2025-01-24 $32.55 $33.27 $32.37 $32.57 $32.57 507,204
2025-01-23 $32.40 $32.54 $32.00 $32.51 $32.51 887,442
2025-01-22 $33.35 $33.40 $32.40 $32.51 $32.51 894,616
2025-01-21 $33.58 $33.98 $33.22 $33.23 $33.23 722,592
2025-01-17 $33.37 $33.50 $33.01 $33.24 $33.24 746,227
2025-01-16 $33.30 $33.49 $32.77 $32.89 $32.89 774,773
2025-01-15 $33.81 $33.81 $33.11 $33.36 $33.36 1,368,344
2025-01-14 $32.71 $33.07 $32.61 $32.98 $32.98 1,263,732
2025-01-13 $32.27 $32.64 $32.08 $32.54 $32.54 1,305,886
2025-01-10 $32.85 $33.18 $32.19 $32.54 $32.54 1,101,823
2025-01-08 $33.29 $33.83 $33.23 $33.51 $33.51 559,871
2025-01-07 $34.23 $34.49 $33.25 $33.56 $33.56 781,891
2025-01-06 $35.31 $35.43 $34.11 $34.15 $34.15 1,453,989
2025-01-03 $33.77 $34.11 $33.61 $34.07 $34.07 663,731
2025-01-02 $33.73 $34.19 $33.21 $33.41 $33.41 766,249
2024-12-31 $33.78 $34.16 $33.48 $33.58 $33.58 1,148,109
2024-12-30 $34.02 $34.27 $33.23 $33.56 $33.56 1,383,798
2024-12-27 $35.39 $35.52 $34.24 $34.43 $34.43 761,376
2024-12-26 $34.89 $35.54 $34.88 $35.44 $35.44 763,037
2024-12-24 $35.22 $35.64 $34.95 $35.27 $35.27 405,218
2024-12-23 $35.14 $35.28 $34.20 $35.18 $35.18 973,137
2024-12-20 $33.98 $35.92 $33.98 $35.22 $35.22 2,274,148
2024-12-19 $34.96 $35.28 $34.13 $34.54 $34.54 1,598,460
2024-12-18 $35.53 $36.26 $34.09 $34.38 $34.38 6,103,858
2024-12-17 $35.80 $35.91 $35.29 $35.40 $35.40 804,618
2024-12-16 $35.93 $36.50 $35.50 $35.96 $35.96 1,188,544
2024-12-13 $36.37 $36.65 $35.42 $35.46 $35.46 837,112
2024-12-12 $36.02 $37.20 $36.02 $36.55 $36.55 1,717,015
2024-12-11 $36.34 $37.13 $36.27 $36.41 $36.41 2,261,313
2024-12-10 $37.15 $37.15 $35.91 $36.00 $36.00 2,393,576
2024-12-09 $37.53 $37.93 $36.93 $37.12 $37.12 1,653,814
2024-12-06 $37.44 $37.72 $36.66 $37.41 $37.41 1,769,303
2024-12-05 $36.03 $40.29 $35.58 $37.28 $37.28 4,948,441
2024-12-04 $41.96 $42.88 $41.92 $42.50 $42.50 2,149,642
2024-12-03 $41.50 $41.82 $41.12 $41.50 $41.50 1,160,215
2024-12-02 $42.41 $42.69 $41.51 $41.55 $41.55 1,396,994
2024-11-29 $42.20 $42.35 $41.87 $41.99 $41.99 592,613
2024-11-27 $42.35 $42.38 $41.64 $41.88 $41.88 722,481
2024-11-26 $42.14 $42.73 $41.82 $42.25 $42.25 580,250
2024-11-25 $41.78 $42.41 $41.65 $42.20 $42.20 945,276
2024-11-22 $40.75 $41.96 $40.65 $41.42 $41.42 783,379
2024-11-21 $40.42 $41.02 $40.26 $40.45 $40.45 564,329
2024-11-20 $40.25 $40.50 $39.61 $40.08 $40.08 385,154
2024-11-19 $39.56 $40.31 $39.55 $40.05 $40.05 654,895
2024-11-18 $40.28 $40.63 $39.88 $40.00 $40.00 930,534
2024-11-15 $40.34 $40.85 $40.14 $40.22 $40.22 1,103,927
2024-11-14 $41.45 $41.45 $40.30 $40.71 $40.71 905,768
2024-11-13 $41.91 $42.66 $41.46 $41.49 $41.49 889,141
2024-11-12 $42.26 $42.88 $42.26 $42.33 $42.33 673,852
2024-11-11 $42.80 $43.20 $42.33 $42.64 $42.64 1,093,270
2024-11-08 $42.00 $43.00 $41.78 $42.53 $42.53 1,279,292
2024-11-07 $40.07 $42.07 $40.07 $41.99 $41.99 1,687,208
2024-11-06 $39.30 $40.60 $38.76 $40.15 $40.15 2,537,394
2024-11-05 $36.74 $37.67 $36.51 $37.55 $37.55 672,875
2024-11-04 $37.20 $37.20 $36.77 $36.82 $36.82 683,170
2024-11-01 $37.55 $37.86 $37.21 $37.33 $37.33 774,376
2024-10-31 $38.43 $38.55 $37.19 $37.30 $37.30 1,187,119
2024-10-30 $38.20 $38.94 $37.91 $38.38 $38.38 727,462
2024-10-29 $38.19 $38.65 $38.03 $38.42 $38.42 493,937
2024-10-28 $38.20 $38.40 $37.88 $38.19 $38.19 601,653
2024-10-25 $38.31 $38.48 $37.59 $37.83 $37.83 898,146
2024-10-24 $37.62 $38.33 $36.53 $38.25 $38.25 1,828,413
2024-10-23 $36.88 $37.57 $36.83 $37.55 $37.55 1,171,981
2024-10-22 $37.44 $37.86 $36.93 $36.95 $36.95 1,047,162
2024-10-21 $36.66 $37.73 $36.55 $37.21 $37.21 1,539,723
2024-10-18 $36.32 $36.89 $36.07 $36.58 $36.58 3,008,392
2024-10-17 $36.00 $36.35 $35.76 $36.22 $36.22 1,687,462
2024-10-16 $35.09 $36.22 $35.01 $36.06 $36.06 3,645,403
2024-10-15 $35.14 $35.63 $34.88 $35.05 $35.05 1,123,567
2024-10-14 $34.58 $35.11 $34.41 $35.07 $35.07 1,317,395
2024-10-11 $33.39 $35.03 $33.30 $34.51 $34.51 2,384,790
2024-10-10 $31.89 $33.58 $31.84 $33.46 $33.46 2,214,260
2024-10-09 $31.33 $32.10 $31.11 $32.06 $32.06 864,186
2024-10-08 $30.26 $31.16 $30.08 $31.09 $31.09 762,953
2024-10-07 $30.92 $30.92 $29.94 $30.14 $30.14 840,082
2024-10-04 $31.28 $31.35 $30.80 $30.97 $30.97 517,524
2024-10-03 $30.81 $31.07 $30.71 $30.89 $30.89 814,893
2024-10-02 $31.06 $31.56 $30.88 $31.01 $31.01 794,592
2024-10-01 $31.62 $31.67 $30.78 $31.11 $31.11 1,112,313
2024-09-30 $31.23 $31.85 $31.05 $31.59 $31.59 1,011,689
2024-09-27 $31.23 $31.49 $30.76 $31.29 $31.29 760,722
2024-09-26 $30.47 $30.96 $30.21 $30.88 $30.88 658,996
2024-09-25 $30.55 $30.70 $30.03 $30.04 $30.04 843,580
2024-09-24 $30.31 $30.65 $30.01 $30.61 $30.61 617,990
2024-09-23 $30.60 $30.60 $29.83 $30.09 $30.09 654,917
2024-09-20 $30.72 $30.72 $30.06 $30.44 $30.44 3,068,412
2024-09-19 $30.48 $30.89 $30.14 $30.73 $30.73 1,570,215
2024-09-18 $29.67 $30.45 $29.54 $29.88 $29.88 1,086,391
2024-09-17 $29.84 $29.87 $29.46 $29.72 $29.72 639,325
2024-09-16 $29.40 $29.80 $29.32 $29.69 $29.69 931,917
2024-09-13 $29.34 $29.71 $29.11 $29.39 $29.39 966,545
2024-09-12 $29.26 $29.53 $28.80 $29.10 $29.10 816,722
2024-09-11 $29.00 $29.43 $28.79 $29.17 $29.17 1,091,067
2024-09-10 $30.04 $30.11 $28.78 $29.00 $29.00 1,117,533
2024-09-09 $30.25 $30.29 $29.86 $29.89 $29.89 1,240,240
2024-09-06 $30.34 $30.50 $29.90 $30.05 $30.05 963,753
2024-09-05 $30.19 $30.52 $30.05 $30.23 $30.23 859,461
2024-09-04 $29.93 $30.26 $29.80 $30.19 $30.19 954,100
2024-09-03 $30.55 $30.97 $29.71 $30.05 $30.05 1,731,944
2024-08-30 $30.35 $30.35 $29.67 $29.96 $29.96 2,636,163
2024-08-29 $29.86 $30.72 $29.75 $30.20 $30.20 1,702,895
2024-08-28 $29.75 $30.69 $29.28 $29.74 $29.74 6,298,590
2024-08-27 $34.32 $34.80 $34.25 $34.53 $34.53 1,716,794
2024-08-26 $35.04 $35.05 $34.64 $34.65 $34.65 923,591
2024-08-23 $34.47 $35.15 $34.31 $35.00 $35.00 1,193,279
2024-08-22 $34.45 $34.85 $34.07 $34.25 $34.25 1,202,861
2024-08-21 $34.57 $34.59 $34.20 $34.34 $34.34 815,660
2024-08-20 $34.37 $34.42 $33.91 $34.29 $34.29 710,855
2024-08-19 $34.23 $34.47 $33.85 $34.37 $34.37 437,040
2024-08-16 $34.32 $34.54 $33.83 $34.24 $34.24 658,829
2024-08-15 $33.54 $34.70 $33.30 $34.43 $34.43 1,617,478
2024-08-14 $33.63 $33.80 $32.89 $33.10 $33.10 1,737,076
2024-08-13 $31.71 $32.36 $31.71 $32.35 $32.35 500,272
2024-08-12 $32.04 $32.16 $31.45 $31.55 $31.55 286,003
2024-08-09 $32.24 $32.38 $32.01 $32.10 $32.10 593,801
2024-08-08 $31.85 $32.33 $31.60 $32.10 $32.10 694,550
2024-08-07 $31.34 $32.04 $31.07 $31.45 $31.45 778,527
2024-08-06 $30.90 $31.35 $30.74 $30.99 $30.99 599,060
2024-08-05 $30.03 $31.01 $29.83 $30.73 $30.73 1,328,050
2024-08-02 $31.18 $31.68 $30.33 $31.45 $31.45 1,133,444
2024-08-01 $32.94 $33.07 $32.02 $32.14 $32.14 948,429
2024-07-31 $33.07 $33.29 $32.71 $32.76 $32.76 578,800
2024-07-30 $33.20 $33.48 $32.51 $32.85 $32.85 544,200
2024-07-29 $33.63 $33.73 $33.04 $33.07 $33.07 1,041,178
2024-07-26 $32.74 $34.01 $32.67 $33.54 $33.54 2,693,242
2024-07-25 $32.09 $32.73 $31.97 $32.32 $32.32 944,993
2024-07-24 $33.10 $33.44 $31.97 $32.04 $32.04 829,996
2024-07-23 $33.14 $33.64 $33.09 $33.30 $33.30 2,272,795
2024-07-22 $32.60 $33.25 $32.37 $33.14 $33.14 1,831,714
2024-07-19 $32.25 $32.44 $31.95 $31.98 $31.98 707,638
2024-07-18 $32.84 $33.45 $32.14 $32.36 $32.36 1,535,435
2024-07-17 $32.65 $33.07 $32.44 $32.95 $32.95 2,045,751
2024-07-16 $31.54 $32.66 $31.26 $32.66 $32.66 2,221,932
2024-07-15 $31.23 $31.60 $31.21 $31.33 $31.33 1,412,088
2024-07-12 $31.97 $31.97 $31.01 $31.36 $31.36 1,194,741
2024-07-11 $31.02 $32.00 $31.02 $31.75 $31.75 2,041,269
2024-07-10 $31.27 $31.27 $30.46 $30.60 $30.60 629,713
2024-07-09 $31.35 $31.35 $30.61 $31.12 $31.12 497,533
2024-07-08 $31.56 $31.56 $30.90 $31.38 $31.38 548,509
2024-07-05 $31.21 $31.50 $31.10 $31.50 $31.50 514,637
2024-07-03 $31.42 $31.59 $31.25 $31.26 $31.26 566,403
2024-07-02 $31.15 $31.57 $31.03 $31.48 $31.48 829,837
2024-07-01 $31.42 $31.63 $31.00 $31.25 $31.25 869,261
2024-06-28 $31.58 $31.85 $31.28 $31.45 $31.45 2,011,249
2024-06-27 $31.60 $31.80 $30.67 $31.36 $31.36 1,632,632
2024-06-26 $31.22 $31.55 $31.00 $31.47 $31.47 593,980
2024-06-25 $31.50 $31.65 $31.23 $31.50 $31.50 931,266
2024-06-24 $31.54 $31.79 $31.22 $31.52 $31.52 1,034,918
2024-06-21 $31.05 $31.83 $31.05 $31.69 $31.69 1,979,409
2024-06-20 $31.32 $31.53 $30.99 $31.30 $31.30 793,386
2024-06-18 $31.26 $31.75 $31.06 $31.49 $31.49 1,387,023
2024-06-17 $31.63 $31.77 $30.61 $31.34 $31.34 717,532
2024-06-14 $31.25 $31.97 $31.21 $31.69 $31.69 1,185,753
2024-06-13 $31.27 $31.45 $30.78 $31.38 $31.38 829,043
2024-06-12 $30.94 $32.02 $30.94 $31.26 $31.26 3,313,279
2024-06-11 $30.19 $30.44 $29.94 $30.42 $30.42 541,970
2024-06-10 $29.87 $30.30 $29.87 $30.21 $30.21 631,322
2024-06-07 $29.70 $30.15 $29.70 $30.00 $30.00 532,777
2024-06-06 $29.62 $30.10 $29.62 $29.86 $29.86 668,546
2024-06-05 $30.48 $30.56 $29.02 $29.62 $29.62 968,759
2024-06-04 $30.16 $30.24 $29.97 $30.17 $30.17 774,431
2024-06-03 $30.53 $30.97 $29.94 $30.35 $30.35 1,037,600
2024-05-31 $30.42 $30.66 $29.74 $30.53 $30.53 1,818,687
2024-05-30 $28.52 $30.56 $28.50 $30.11 $30.11 2,753,002
2024-05-29 $29.98 $30.23 $29.75 $30.15 $30.15 1,608,272
2024-05-28 $30.46 $30.64 $30.06 $30.51 $30.51 857,839
2024-05-24 $30.90 $31.02 $30.42 $30.66 $30.66 510,259
2024-05-23 $31.69 $31.71 $30.84 $30.89 $30.89 1,008,162
2024-05-22 $31.68 $32.00 $31.44 $31.57 $31.57 951,918
2024-05-21 $31.49 $31.94 $31.49 $31.70 $31.70 785,914
2024-05-20 $32.00 $32.02 $31.51 $31.74 $31.74 745,274
2024-05-17 $31.85 $32.05 $31.60 $31.99 $31.99 382,171
2024-05-16 $32.13 $32.50 $31.83 $31.87 $31.87 620,756
2024-05-15 $31.57 $32.21 $31.17 $32.15 $32.15 696,135
2024-05-14 $30.98 $31.50 $30.85 $31.12 $31.12 473,244
2024-05-13 $31.40 $31.80 $30.59 $30.67 $30.67 581,489
2024-05-10 $30.90 $31.17 $30.73 $31.11 $31.11 432,046
2024-05-09 $31.00 $31.23 $30.67 $30.81 $30.81 362,460
2024-05-08 $31.08 $31.45 $30.72 $30.89 $30.89 652,950
2024-05-07 $30.79 $31.42 $30.75 $31.34 $31.34 575,063
2024-05-06 $30.33 $31.00 $30.30 $30.87 $30.87 800,864
2024-05-03 $31.28 $31.34 $29.85 $30.20 $30.20 733,828
2024-05-02 $30.43 $30.98 $30.06 $30.71 $30.71 802,614
2024-05-01 $29.17 $30.56 $29.11 $30.02 $30.02 1,446,103
2024-04-30 $29.20 $29.49 $29.04 $29.16 $29.16 1,061,742
2024-04-29 $29.55 $29.70 $29.30 $29.44 $29.44 1,186,282
2024-04-26 $29.84 $30.08 $29.41 $29.51 $29.51 884,312
2024-04-25 $29.61 $29.86 $29.36 $29.78 $29.78 1,198,363
2024-04-24 $30.13 $30.65 $29.79 $30.17 $30.17 757,562
2024-04-23 $29.59 $30.24 $29.40 $30.16 $30.16 872,212
2024-04-22 $29.61 $29.70 $29.12 $29.64 $29.64 990,283
2024-04-19 $29.57 $30.00 $29.37 $29.41 $29.41 821,547
2024-04-18 $29.76 $30.10 $29.45 $29.75 $29.75 1,052,689
2024-04-17 $30.00 $30.31 $29.67 $29.68 $29.68 988,674
2024-04-16 $30.80 $31.00 $29.87 $29.94 $29.94 1,850,246
2024-04-15 $32.63 $32.63 $30.80 $31.04 $31.04 1,355,922
2024-04-12 $33.11 $33.19 $32.00 $32.17 $32.17 1,105,564
2024-04-11 $33.38 $33.80 $32.27 $33.37 $33.37 987,990
2024-04-10 $33.36 $34.44 $32.11 $33.36 $33.36 1,692,569
2024-04-09 $35.43 $35.51 $34.60 $35.13 $35.13 1,982,380
2024-04-08 $34.60 $34.77 $34.15 $34.68 $34.68 780,299
2024-04-05 $33.98 $34.78 $33.59 $34.21 $34.21 950,838
2024-04-04 $35.28 $35.59 $34.01 $34.11 $34.11 1,073,551
2024-04-03 $34.57 $35.39 $34.57 $35.10 $35.10 1,266,844
2024-04-02 $35.07 $35.38 $34.26 $34.73 $34.73 1,784,961
2024-04-01 $36.00 $36.51 $34.53 $35.35 $35.35 3,018,926
2024-03-28 $36.00 $37.48 $35.87 $37.38 $37.38 1,965,011
2024-03-27 $34.50 $36.65 $34.03 $35.90 $35.90 7,722,122
2024-03-26 $30.49 $30.60 $29.89 $30.18 $30.18 1,281,851
2024-03-25 $30.55 $30.70 $30.26 $30.43 $30.43 1,149,922
2024-03-22 $30.31 $30.55 $29.99 $30.55 $30.55 617,086
2024-03-21 $30.43 $30.86 $30.31 $30.39 $30.39 842,320
2024-03-20 $30.33 $30.61 $30.04 $30.30 $30.30 588,990
2024-03-19 $29.55 $30.43 $29.53 $30.20 $30.20 460,354
2024-03-18 $29.74 $30.18 $29.33 $29.89 $29.89 408,356
2024-03-15 $30.02 $30.04 $29.44 $29.57 $29.57 847,263
2024-03-14 $30.51 $30.52 $29.81 $29.84 $29.84 708,513
2024-03-13 $29.66 $30.75 $29.61 $30.46 $30.46 582,032
2024-03-12 $29.11 $29.90 $29.01 $29.85 $29.85 644,010
2024-03-11 $29.23 $29.83 $29.21 $29.35 $29.35 385,112
2024-03-08 $29.21 $29.64 $29.09 $29.31 $29.31 321,193
2024-03-07 $28.52 $28.93 $28.41 $28.84 $28.84 360,439
2024-03-06 $28.87 $29.04 $28.09 $28.40 $28.40 628,049
2024-03-05 $29.59 $29.78 $28.21 $28.42 $28.42 873,636
2024-03-04 $30.16 $30.33 $29.87 $30.03 $30.03 410,795
2024-03-01 $29.81 $30.30 $29.66 $30.03 $30.03 815,081
2024-02-29 $30.01 $30.12 $29.57 $29.84 $29.84 816,744
2024-02-28 $29.87 $30.08 $29.68 $29.74 $29.74 560,486
2024-02-27 $30.35 $30.72 $29.94 $30.10 $30.10 612,459
2024-02-26 $29.79 $30.69 $29.74 $29.86 $29.86 889,792
2024-02-23 $29.99 $30.30 $29.72 $29.82 $29.82 393,844
2024-02-22 $30.18 $30.31 $29.62 $29.92 $29.92 713,934
2024-02-21 $29.64 $29.86 $29.30 $29.63 $29.63 575,123
2024-02-20 $29.62 $30.33 $29.35 $29.97 $29.97 508,543
2024-02-16 $30.20 $30.34 $29.49 $29.95 $29.95 712,562
2024-02-15 $31.24 $31.37 $30.00 $30.45 $30.45 1,400,741
2024-02-14 $31.12 $31.90 $30.87 $30.93 $30.93 847,304
2024-02-13 $30.76 $31.25 $30.36 $30.45 $30.45 614,745
2024-02-12 $31.97 $33.04 $31.79 $31.96 $31.96 666,463
2024-02-09 $31.39 $32.10 $31.06 $31.99 $31.99 562,883
2024-02-08 $30.82 $31.76 $30.76 $31.18 $31.18 408,808
2024-02-07 $31.18 $31.49 $30.58 $30.70 $30.70 698,548
2024-02-06 $30.81 $31.23 $30.54 $31.20 $31.20 353,072
2024-02-05 $31.12 $31.23 $30.45 $30.62 $30.62 387,308
2024-02-02 $30.80 $31.67 $30.60 $31.29 $31.29 385,391
2024-02-01 $31.71 $31.71 $30.71 $31.03 $31.03 397,072
2024-01-31 $32.46 $32.46 $31.48 $31.48 $31.48 392,598
2024-01-30 $32.70 $33.22 $32.39 $32.61 $32.61 564,201
2024-01-29 $31.89 $32.78 $31.64 $32.75 $32.75 498,288
2024-01-26 $31.44 $32.04 $31.03 $31.52 $31.52 482,454
2024-01-25 $32.56 $32.56 $31.27 $31.49 $31.49 508,192
2024-01-24 $33.30 $33.30 $31.74 $32.15 $32.15 685,422
2024-01-23 $32.86 $33.62 $32.49 $32.98 $32.98 772,312
2024-01-22 $32.64 $33.34 $32.09 $32.70 $32.70 1,287,284
2024-01-19 $32.37 $32.48 $31.49 $32.04 $32.04 1,099,712
2024-01-18 $34.57 $34.74 $32.26 $32.36 $32.36 942,605
2024-01-17 $33.95 $34.37 $33.52 $34.30 $34.30 1,306,371
2024-01-16 $34.69 $34.78 $33.80 $34.54 $34.54 676,426
2024-01-12 $35.35 $35.49 $34.82 $35.08 $35.08 370,954
2024-01-11 $35.55 $35.83 $34.58 $35.05 $35.05 555,171
2024-01-10 $35.42 $35.58 $34.80 $35.31 $35.31 534,517
2024-01-09 $34.16 $35.32 $32.87 $35.30 $35.30 2,058,265
2024-01-08 $33.54 $34.68 $33.51 $34.59 $34.59 427,398
2024-01-05 $33.32 $33.91 $32.99 $33.62 $33.62 478,291
2024-01-04 $32.72 $33.44 $32.37 $33.36 $33.36 869,082
2024-01-03 $34.11 $34.40 $32.95 $33.00 $33.00 681,333
2024-01-02 $34.70 $34.72 $32.61 $34.67 $34.67 1,192,226
2023-12-29 $34.18 $34.80 $33.61 $33.63 $33.63 537,755
2023-12-28 $33.69 $34.35 $33.69 $34.18 $34.18 616,219
2023-12-27 $33.48 $34.00 $33.19 $33.77 $33.77 482,102
2023-12-26 $33.46 $33.74 $33.15 $33.41 $33.41 330,009
2023-12-22 $32.80 $33.45 $32.78 $33.44 $33.44 720,600
2023-12-21 $32.29 $33.05 $32.18 $32.72 $32.72 1,149,073
2023-12-20 $32.00 $32.65 $31.61 $31.64 $31.64 319,033
2023-12-19 $31.60 $32.50 $31.59 $32.01 $32.01 498,301
2023-12-18 $31.46 $31.74 $31.14 $31.52 $31.52 664,750
2023-12-15 $31.11 $31.67 $30.85 $31.47 $31.47 906,040
2023-12-14 $30.67 $32.15 $30.50 $30.97 $30.97 744,445
2023-12-13 $29.21 $30.37 $28.51 $30.20 $30.20 480,875
2023-12-12 $29.42 $29.42 $28.85 $29.08 $29.08 247,150
2023-12-11 $29.31 $29.71 $29.08 $29.53 $29.53 265,618
2023-12-08 $29.24 $29.59 $29.04 $29.39 $29.39 299,289
2023-12-07 $29.54 $29.98 $29.01 $29.24 $29.24 429,791
2023-12-06 $29.10 $29.79 $28.93 $29.58 $29.58 492,600
2023-12-05 $29.15 $29.71 $28.92 $29.30 $29.30 394,522
2023-12-04 $28.18 $29.26 $28.00 $29.26 $29.26 741,058
2023-12-01 $27.73 $28.66 $27.73 $28.36 $28.36 1,056,561
2023-11-30 $28.45 $28.71 $27.47 $27.63 $27.63 1,494,984
2023-11-29 $30.11 $30.94 $29.61 $29.98 $29.98 1,096,220
2023-11-28 $30.15 $30.38 $29.64 $29.73 $29.73 622,613
2023-11-27 $29.76 $30.53 $29.57 $30.21 $30.21 652,998
2023-11-24 $29.35 $29.97 $29.13 $29.97 $29.97 176,658
2023-11-22 $29.81 $30.07 $29.30 $29.33 $29.33 467,396
2023-11-21 $29.95 $30.29 $29.03 $29.34 $29.34 507,927
2023-11-20 $30.26 $30.98 $30.21 $30.30 $30.30 295,139
2023-11-17 $29.77 $30.26 $29.57 $30.21 $30.21 349,200
2023-11-16 $30.00 $30.00 $29.06 $29.57 $29.57 316,518
2023-11-15 $29.09 $30.10 $28.92 $30.00 $30.00 999,900
2023-11-14 $28.88 $29.05 $28.54 $28.95 $28.95 666,362
2023-11-13 $28.17 $28.24 $27.84 $27.93 $27.93 344,084
2023-11-10 $28.51 $28.67 $28.18 $28.34 $28.34 359,988
2023-11-09 $30.15 $30.15 $28.15 $28.33 $28.33 326,626
2023-11-08 $29.65 $30.02 $29.55 $29.99 $29.99 269,048
2023-11-07 $29.27 $30.44 $29.27 $29.72 $29.72 495,600
2023-11-06 $29.54 $29.65 $28.85 $29.04 $29.04 287,995
2023-11-03 $28.83 $29.83 $28.83 $29.57 $29.57 465,210
2023-11-02 $28.42 $28.86 $27.89 $28.86 $28.86 514,295
2023-11-01 $28.26 $28.26 $27.27 $27.72 $27.72 542,587
2023-10-31 $27.78 $28.29 $27.69 $28.10 $28.10 448,921
2023-10-30 $28.40 $29.00 $27.41 $27.58 $27.58 378,519
2023-10-27 $28.56 $28.85 $27.96 $28.00 $28.00 534,667
2023-10-26 $28.29 $28.88 $28.15 $28.55 $28.55 685,470
2023-10-25 $28.02 $28.62 $27.99 $28.30 $28.30 852,972
2023-10-24 $27.97 $29.41 $27.97 $28.54 $28.54 498,122
2023-10-23 $27.49 $27.99 $27.13 $27.60 $27.60 507,895
2023-10-20 $28.42 $28.42 $27.47 $27.60 $27.60 571,796
2023-10-19 $29.12 $29.20 $28.42 $28.49 $28.49 414,007
2023-10-18 $29.41 $29.57 $28.85 $28.94 $28.94 348,649
2023-10-17 $28.94 $29.87 $28.94 $29.72 $29.72 460,906
2023-10-16 $28.33 $29.61 $28.13 $29.29 $29.29 405,393
2023-10-13 $28.66 $28.86 $27.68 $28.00 $28.00 561,539
2023-10-12 $29.29 $29.36 $28.59 $28.80 $28.80 796,887
2023-10-11 $29.73 $29.89 $28.54 $29.26 $29.26 431,048
2023-10-10 $29.79 $30.27 $29.27 $29.70 $29.70 632,220
2023-10-09 $30.00 $30.04 $29.58 $29.82 $29.82 284,661
2023-10-06 $29.36 $30.54 $29.36 $30.22 $30.22 481,082
2023-10-05 $29.78 $30.04 $29.19 $29.88 $29.88 511,187
2023-10-04 $30.00 $30.27 $29.54 $29.84 $29.84 606,039
2023-10-03 $31.06 $31.08 $29.81 $29.87 $29.87 571,545
2023-10-02 $31.57 $32.35 $31.11 $31.24 $31.24 678,615
2023-09-29 $32.24 $32.79 $31.67 $31.80 $31.80 1,122,847
2023-09-28 $28.90 $31.99 $28.52 $31.62 $31.62 1,575,222
2023-09-27 $29.11 $29.67 $28.93 $29.25 $29.25 803,894
2023-09-26 $31.05 $31.28 $28.60 $28.95 $28.95 942,788
2023-09-25 $31.50 $31.81 $30.78 $31.10 $31.10 905,376
2023-09-22 $32.33 $32.58 $31.43 $31.60 $31.60 487,355
2023-09-21 $31.68 $33.44 $31.52 $32.01 $32.01 751,916
2023-09-20 $31.17 $33.03 $30.69 $32.07 $32.07 1,075,460
2023-09-19 $33.41 $33.49 $32.77 $33.09 $33.09 422,750
2023-09-18 $32.75 $33.69 $32.31 $33.41 $33.41 617,485
2023-09-15 $31.68 $33.28 $31.68 $32.97 $32.97 2,024,546
2023-09-14 $31.33 $32.06 $30.97 $32.05 $32.05 688,693
2023-09-13 $30.96 $31.19 $30.85 $31.03 $31.03 343,233
2023-09-12 $31.32 $31.57 $30.95 $31.08 $31.08 357,212
2023-09-11 $32.15 $32.15 $31.47 $31.51 $31.51 315,203
2023-09-08 $32.45 $32.65 $31.93 $31.99 $31.99 363,461
2023-09-07 $31.91 $32.40 $31.50 $32.35 $32.35 361,768
2023-09-06 $32.26 $32.65 $31.94 $32.40 $32.40 574,704
2023-09-05 $32.73 $32.89 $32.21 $32.39 $32.39 504,213
2023-09-01 $32.95 $33.69 $32.82 $33.00 $33.00 466,790
2023-08-31 $32.74 $33.73 $32.74 $32.87 $32.87 1,407,752
2023-08-30 $29.19 $32.43 $28.94 $32.35 $32.35 1,702,503
2023-08-29 $28.90 $29.57 $28.85 $29.48 $29.48 888,596
2023-08-28 $28.91 $29.19 $28.80 $28.94 $28.94 697,359
2023-08-25 $28.89 $29.46 $28.63 $28.69 $28.69 410,646
2023-08-24 $29.88 $30.02 $28.85 $28.85 $28.85 346,105
2023-08-23 $29.34 $30.01 $29.24 $29.82 $29.82 263,625
2023-08-22 $29.34 $29.49 $28.98 $29.34 $29.34 252,888
2023-08-21 $29.35 $29.66 $28.72 $28.94 $28.94 339,747
2023-08-18 $28.82 $29.56 $28.57 $29.50 $29.50 373,980
2023-08-17 $29.02 $29.72 $29.02 $29.27 $29.27 409,245
2023-08-16 $28.82 $29.36 $28.70 $28.97 $28.97 433,560
2023-08-15 $29.05 $29.37 $28.79 $28.91 $28.91 360,390
2023-08-14 $29.15 $29.51 $28.84 $29.34 $29.34 370,877
2023-08-11 $29.04 $29.51 $29.04 $29.31 $29.31 200,097
2023-08-10 $29.94 $29.98 $29.13 $29.29 $29.29 305,601
2023-08-09 $29.81 $30.20 $29.51 $29.59 $29.59 330,162
2023-08-08 $29.57 $30.08 $29.18 $29.89 $29.89 387,825
2023-08-07 $29.54 $30.18 $29.05 $30.18 $30.18 315,362
2023-08-04 $30.05 $30.20 $29.52 $29.66 $29.66 292,551
2023-08-03 $30.24 $30.46 $29.09 $30.02 $30.02 489,935
2023-08-02 $31.68 $31.68 $30.19 $30.59 $30.59 386,435
2023-08-01 $32.01 $32.44 $31.74 $32.19 $32.19 181,825
2023-07-31 $32.38 $33.20 $32.20 $32.35 $32.35 425,309
2023-07-28 $31.37 $32.20 $31.37 $32.15 $32.15 315,257
2023-07-27 $32.10 $32.50 $30.70 $30.90 $30.90 288,471
2023-07-26 $31.22 $32.10 $31.22 $31.88 $31.88 224,010
2023-07-25 $31.85 $32.48 $31.62 $31.70 $31.70 517,822
2023-07-24 $30.18 $31.71 $30.15 $31.59 $31.59 499,423
2023-07-21 $30.89 $31.08 $30.43 $30.91 $30.91 337,934
2023-07-20 $31.00 $31.09 $30.22 $30.56 $30.56 387,007
2023-07-19 $31.25 $31.80 $30.79 $31.07 $31.07 520,194
2023-07-18 $31.65 $31.77 $31.08 $31.62 $31.62 317,878
2023-07-17 $31.00 $31.81 $30.81 $31.57 $31.57 503,583
2023-07-14 $31.66 $31.86 $30.80 $31.03 $31.03 558,332
2023-07-13 $31.66 $32.16 $31.20 $31.71 $31.71 439,022
2023-07-12 $30.59 $31.39 $30.38 $31.38 $31.38 358,862
2023-07-11 $30.37 $31.05 $30.28 $30.86 $30.86 302,367
2023-07-10 $30.07 $30.76 $29.88 $30.37 $30.37 448,492
2023-07-07 $29.71 $30.60 $29.68 $30.34 $30.34 374,880
2023-07-06 $29.87 $30.15 $29.30 $29.84 $29.84 729,811
2023-07-05 $30.03 $30.84 $29.73 $30.60 $30.60 538,724
2023-07-03 $30.06 $30.42 $29.55 $30.05 $30.05 191,749
2023-06-30 $30.71 $31.38 $30.06 $30.12 $30.12 658,474
2023-06-29 $29.97 $30.45 $29.79 $30.23 $30.23 533,979
2023-06-28 $29.87 $30.50 $29.65 $29.98 $29.98 417,522
2023-06-27 $29.35 $30.15 $29.35 $29.89 $29.89 470,629
2023-06-26 $29.94 $30.51 $29.38 $29.43 $29.43 565,282
2023-06-23 $29.17 $30.21 $28.73 $30.01 $30.01 991,630
2023-06-22 $29.29 $29.98 $28.97 $29.56 $29.56 698,831
2023-06-21 $30.45 $30.75 $28.92 $29.46 $29.46 1,717,771
2023-06-20 $32.55 $32.60 $29.91 $29.98 $29.98 3,671,425
2023-06-16 $25.63 $33.63 $24.80 $31.69 $31.69 8,206,214
2023-06-15 $23.76 $25.50 $23.73 $25.46 $25.46 1,112,003
2023-06-14 $24.06 $24.70 $23.82 $24.02 $24.02 728,682
2023-06-13 $25.01 $25.09 $23.95 $24.29 $24.29 811,212
2023-06-12 $24.19 $25.24 $24.12 $24.77 $24.77 880,584
2023-06-09 $24.62 $24.91 $23.74 $24.00 $24.00 829,159
2023-06-08 $24.22 $24.58 $23.70 $24.45 $24.45 749,625
2023-06-07 $24.55 $24.75 $24.10 $24.33 $24.33 731,659
2023-06-06 $23.97 $25.08 $23.89 $24.16 $24.16 667,059
2023-06-05 $24.71 $24.85 $23.43 $24.00 $24.00 1,158,599
2023-06-02 $25.44 $25.50 $24.17 $25.00 $25.00 1,431,741
2023-06-01 $22.04 $25.42 $21.32 $24.65 $24.65 2,581,465
2023-05-31 $27.57 $28.32 $27.28 $27.49 $27.49 2,141,508
2023-05-30 $27.88 $28.33 $27.41 $27.57 $27.57 916,266
2023-05-26 $27.49 $28.19 $27.22 $27.42 $27.42 675,988
2023-05-25 $27.64 $27.97 $26.96 $27.24 $27.24 571,835
2023-05-24 $27.18 $27.61 $26.98 $27.43 $27.43 560,532
2023-05-23 $27.38 $28.67 $27.15 $27.57 $27.57 1,338,609
2023-05-22 $25.58 $27.65 $25.35 $27.44 $27.44 763,323
2023-05-19 $25.83 $26.09 $25.44 $25.53 $25.53 581,259
2023-05-18 $24.47 $25.79 $24.34 $25.68 $25.68 528,201
2023-05-17 $23.79 $24.72 $23.60 $24.47 $24.47 416,336
2023-05-16 $23.58 $23.75 $23.25 $23.55 $23.55 665,221
2023-05-15 $22.59 $24.01 $22.50 $23.76 $23.76 445,421
2023-05-12 $23.04 $23.04 $22.00 $22.64 $22.64 495,261
2023-05-11 $23.02 $23.28 $22.43 $23.08 $23.08 332,421
2023-05-10 $22.54 $23.30 $22.45 $23.04 $23.04 592,259
2023-05-09 $22.37 $22.86 $21.98 $22.05 $22.05 651,459
2023-05-08 $22.71 $22.71 $22.27 $22.51 $22.51 335,458
2023-05-05 $21.92 $22.55 $21.91 $22.28 $22.28 617,895
2023-05-04 $22.52 $22.73 $21.26 $21.60 $21.60 929,007
2023-05-03 $21.75 $23.34 $21.75 $22.58 $22.58 829,005
2023-05-02 $24.16 $24.28 $21.71 $21.82 $21.82 1,436,363
2023-05-01 $24.56 $24.84 $24.33 $24.50 $24.50 392,426
2023-04-28 $24.76 $25.11 $24.10 $24.73 $24.73 450,387
2023-04-27 $24.70 $25.44 $24.45 $24.95 $24.95 426,808
2023-04-26 $23.44 $24.59 $23.44 $24.31 $24.31 580,322
2023-04-25 $24.74 $24.74 $23.25 $23.28 $23.28 1,078,817
2023-04-24 $26.00 $26.19 $24.79 $25.10 $25.10 682,565
2023-04-21 $25.27 $26.02 $25.09 $25.90 $25.90 588,519
2023-04-20 $24.65 $25.32 $24.57 $25.10 $25.10 550,772
2023-04-19 $25.17 $25.24 $24.80 $25.00 $25.00 347,832
2023-04-18 $25.48 $25.51 $24.79 $25.30 $25.30 606,036
2023-04-17 $25.18 $25.36 $24.77 $25.15 $25.15 491,684
2023-04-14 $24.48 $25.17 $24.48 $25.01 $25.01 618,415
2023-04-13 $24.59 $24.92 $24.44 $24.75 $24.75 598,145
2023-04-12 $24.52 $25.11 $23.63 $24.26 $24.26 601,250
2023-04-11 $23.69 $24.20 $23.66 $24.04 $24.04 586,813
2023-04-10 $23.74 $24.05 $23.48 $23.85 $23.85 565,433
2023-04-06 $24.03 $24.33 $23.74 $24.25 $24.25 616,050
2023-04-05 $24.01 $24.18 $23.13 $24.07 $24.07 1,901,789
2023-04-04 $23.37 $24.50 $23.18 $24.11 $24.11 887,914
2023-04-03 $24.65 $24.75 $23.67 $24.44 $24.44 876,148
2023-03-31 $23.56 $25.03 $23.31 $24.78 $24.78 1,068,707
2023-03-30 $23.13 $23.65 $22.80 $23.26 $23.26 1,088,115
2023-03-29 $22.60 $22.94 $22.03 $22.90 $22.90 1,711,014
2023-03-28 $22.28 $22.66 $22.01 $22.36 $22.36 1,620,096
2023-03-27 $22.15 $22.74 $22.13 $22.35 $22.35 1,313,643
2023-03-24 $21.91 $22.31 $21.62 $21.97 $21.97 843,117
2023-03-23 $21.98 $22.62 $21.79 $22.10 $22.10 1,223,505
2023-03-22 $23.48 $23.54 $22.13 $22.35 $22.35 1,228,893
2023-03-21 $22.83 $23.89 $22.71 $23.50 $23.50 1,601,358
2023-03-20 $22.83 $22.89 $22.06 $22.40 $22.40 1,076,024
2023-03-17 $23.50 $23.94 $22.45 $22.74 $22.74 1,498,895
2023-03-16 $22.25 $23.71 $21.57 $23.64 $23.64 1,706,531
2023-03-15 $21.24 $22.19 $20.58 $22.16 $22.16 2,462,254
2023-03-14 $21.77 $22.09 $20.14 $21.92 $21.92 2,187,235
2023-03-13 $22.01 $22.30 $19.58 $21.29 $21.29 3,718,697
2023-03-10 $24.57 $24.57 $22.20 $23.11 $23.11 2,720,853
2023-03-09 $26.44 $26.69 $24.57 $24.68 $24.68 381,794
2023-03-08 $26.34 $26.50 $26.01 $26.40 $26.40 286,976
2023-03-07 $26.91 $27.32 $26.25 $26.42 $26.42 346,004
2023-03-06 $27.45 $27.89 $26.83 $26.87 $26.87 352,158
2023-03-03 $26.74 $27.62 $26.62 $27.29 $27.29 415,131
2023-03-02 $26.30 $26.66 $26.02 $26.43 $26.43 497,636
2023-03-01 $27.29 $27.44 $26.28 $26.55 $26.55 385,038
2023-02-28 $26.88 $27.81 $26.88 $27.25 $27.25 359,358
2023-02-27 $27.98 $28.13 $26.91 $26.92 $26.92 275,839
2023-02-24 $27.17 $27.61 $26.88 $27.55 $27.55 269,504
2023-02-23 $28.97 $28.97 $27.61 $28.16 $28.16 238,149
2023-02-22 $28.12 $28.78 $28.06 $28.46 $28.46 346,469
2023-02-21 $28.29 $28.29 $27.31 $27.72 $27.72 423,033
2023-02-17 $28.87 $28.88 $27.73 $28.60 $28.60 395,343
2023-02-16 $29.88 $30.10 $29.14 $29.20 $29.20 295,156
2023-02-15 $29.10 $30.95 $29.10 $30.53 $30.53 314,225
2023-02-14 $28.43 $29.56 $28.05 $29.33 $29.33 269,595
2023-02-13 $28.46 $29.09 $28.19 $28.57 $28.57 277,746
2023-02-10 $28.85 $29.13 $27.89 $28.19 $28.19 458,863
2023-02-09 $30.32 $30.32 $29.14 $29.16 $29.16 480,549
2023-02-08 $30.77 $31.12 $29.74 $29.93 $29.93 623,746
2023-02-07 $28.86 $29.71 $28.37 $29.58 $29.58 321,986
2023-02-06 $29.91 $30.33 $29.00 $29.02 $29.02 520,836
2023-02-03 $29.44 $31.00 $29.26 $30.50 $30.50 963,240
2023-02-02 $30.80 $31.74 $30.53 $31.04 $31.04 693,732
2023-02-01 $28.50 $30.07 $28.12 $29.97 $29.97 497,128
2023-01-31 $28.61 $29.46 $28.38 $28.60 $28.60 637,306
2023-01-30 $28.34 $28.89 $27.62 $28.52 $28.52 491,221
2023-01-27 $26.75 $28.91 $26.75 $28.59 $28.59 547,071
2023-01-26 $26.43 $27.43 $26.11 $27.03 $27.03 860,770
2023-01-25 $24.52 $26.09 $24.05 $26.04 $26.04 806,530
2023-01-24 $26.39 $26.71 $25.06 $25.21 $25.21 931,021
2023-01-23 $26.46 $26.95 $26.20 $26.55 $26.55 2,070,595
2023-01-20 $26.61 $27.33 $25.95 $27.27 $27.27 1,241,860
2023-01-19 $27.94 $27.94 $26.40 $26.52 $26.52 1,187,203
2023-01-18 $28.75 $29.14 $27.94 $28.08 $28.08 666,994
2023-01-17 $27.44 $28.38 $26.73 $28.20 $28.20 594,517
2023-01-13 $26.89 $27.48 $26.70 $27.44 $27.44 397,084
2023-01-12 $26.96 $27.80 $26.82 $27.50 $27.50 386,524
2023-01-11 $26.92 $27.01 $26.38 $26.96 $26.96 537,662
2023-01-10 $26.36 $26.58 $25.49 $26.50 $26.50 472,875
2023-01-09 $25.74 $27.31 $25.74 $26.51 $26.51 800,682
2023-01-06 $25.00 $25.51 $24.13 $25.30 $25.30 464,242
2023-01-05 $25.55 $25.60 $24.51 $24.86 $24.86 745,833
2023-01-04 $26.70 $27.32 $25.51 $25.97 $25.97 763,056
2023-01-03 $27.11 $27.70 $25.91 $26.43 $26.43 707,958
2022-12-30 $25.40 $26.62 $25.40 $26.44 $26.44 427,338
2022-12-29 $24.04 $26.20 $24.04 $25.98 $25.98 505,246
2022-12-28 $24.33 $24.69 $23.98 $24.23 $24.23 579,824
2022-12-27 $25.67 $25.67 $24.38 $24.48 $24.48 439,978
2022-12-23 $25.23 $25.91 $24.75 $25.88 $25.88 384,803
2022-12-22 $25.95 $26.08 $24.77 $25.42 $25.42 443,933
2022-12-21 $25.96 $26.91 $25.24 $26.32 $26.32 509,094
2022-12-20 $25.66 $26.10 $25.36 $25.74 $25.74 498,034
2022-12-19 $25.72 $25.91 $25.14 $25.71 $25.71 645,800
2022-12-16 $25.98 $26.43 $25.49 $25.87 $25.87 625,616
2022-12-15 $26.29 $27.07 $25.94 $26.16 $26.16 523,291
2022-12-14 $27.31 $27.80 $26.55 $27.06 $27.06 565,486
2022-12-13 $28.07 $28.58 $26.42 $26.67 $26.67 455,783
2022-12-12 $25.34 $26.59 $25.16 $26.32 $26.32 526,161
2022-12-09 $25.30 $25.83 $25.05 $25.45 $25.45 554,682
2022-12-08 $24.68 $25.78 $24.39 $25.40 $25.40 356,526
2022-12-07 $24.73 $24.80 $24.25 $24.47 $24.47 418,402
2022-12-06 $24.91 $25.09 $24.20 $24.63 $24.63 564,010
2022-12-05 $26.66 $26.66 $24.22 $24.91 $24.91 1,153,847
2022-12-02 $27.22 $27.49 $25.86 $26.64 $26.64 919,504
2022-12-01 $26.12 $27.92 $25.72 $27.54 $27.54 1,629,456
2022-11-30 $24.88 $26.32 $24.38 $26.12 $26.12 1,897,771
2022-11-29 $25.74 $25.89 $24.89 $24.97 $24.97 699,376
2022-11-28 $25.94 $26.51 $25.66 $25.70 $25.70 480,765
2022-11-25 $26.23 $26.50 $25.92 $26.38 $26.38 201,631
2022-11-23 $25.93 $26.84 $25.48 $26.54 $26.54 752,388
2022-11-22 $26.41 $26.41 $25.44 $26.05 $26.05 496,165
2022-11-21 $27.13 $27.29 $26.39 $26.47 $26.47 670,010
2022-11-18 $28.54 $28.54 $27.44 $27.51 $27.51 576,092
2022-11-17 $27.20 $27.88 $26.17 $27.72 $27.72 554,102
2022-11-16 $29.98 $29.98 $28.03 $28.19 $28.19 550,167
2022-11-15 $29.35 $29.90 $28.78 $29.50 $29.50 868,651
2022-11-14 $29.01 $29.12 $28.03 $28.15 $28.15 782,495
2022-11-11 $26.86 $29.65 $26.65 $29.29 $29.29 753,725
2022-11-10 $25.67 $27.15 $25.44 $26.68 $26.68 864,076
2022-11-09 $24.60 $24.60 $22.97 $23.50 $23.50 1,043,941
2022-11-08 $24.96 $25.53 $23.75 $24.95 $24.95 838,213
2022-11-07 $24.70 $25.33 $23.83 $25.06 $25.06 806,511
2022-11-04 $28.50 $28.55 $24.53 $24.67 $24.67 2,151,219
2022-11-03 $28.07 $29.24 $27.95 $28.37 $28.37 497,806
2022-11-02 $30.82 $31.06 $28.19 $28.57 $28.57 851,517
2022-11-01 $31.87 $31.98 $30.50 $30.68 $30.68 382,803
2022-10-31 $31.70 $31.81 $30.88 $31.48 $31.48 466,487
2022-10-28 $31.35 $31.78 $30.64 $31.43 $31.43 609,864
2022-10-27 $31.77 $32.31 $31.08 $31.48 $31.48 468,886
2022-10-26 $30.42 $32.09 $30.02 $31.48 $31.48 491,934
2022-10-25 $29.82 $30.89 $29.82 $30.78 $30.78 788,652
2022-10-24 $29.90 $30.15 $28.89 $29.47 $29.47 621,527
2022-10-21 $29.89 $30.13 $28.80 $29.98 $29.98 377,631
2022-10-20 $30.20 $31.76 $29.90 $30.14 $30.14 725,436
2022-10-19 $30.58 $30.80 $29.57 $30.24 $30.24 584,382
2022-10-18 $30.92 $31.40 $30.53 $31.21 $31.21 711,148
2022-10-17 $30.00 $30.60 $29.78 $29.85 $29.85 962,998
2022-10-14 $30.56 $30.59 $28.58 $29.00 $29.00 536,226
2022-10-13 $29.69 $30.41 $28.62 $29.89 $29.89 1,240,057
2022-10-12 $30.93 $31.08 $30.15 $30.90 $30.90 482,572
2022-10-11 $31.58 $31.98 $30.09 $30.99 $30.99 687,485
2022-10-10 $34.16 $34.20 $31.75 $31.86 $31.86 599,665
2022-10-07 $34.45 $34.63 $33.64 $34.29 $34.29 713,051
2022-10-06 $36.00 $36.61 $35.39 $35.42 $35.42 782,952
2022-10-05 $35.54 $36.21 $35.11 $35.96 $35.96 642,838
2022-10-04 $36.01 $37.25 $35.82 $36.27 $36.27 1,079,996
2022-10-03 $34.66 $34.97 $33.63 $34.51 $34.51 904,845
2022-09-30 $34.66 $35.79 $34.06 $34.11 $34.11 909,067
2022-09-29 $34.67 $35.06 $33.90 $34.84 $34.84 625,732
2022-09-28 $34.10 $35.60 $33.89 $35.45 $35.45 1,180,033
2022-09-27 $34.65 $35.69 $33.78 $34.02 $34.02 604,318
2022-09-26 $33.76 $35.30 $33.76 $34.12 $34.12 742,511
2022-09-23 $33.56 $33.99 $32.92 $33.98 $33.98 711,757
2022-09-22 $35.16 $35.83 $33.09 $33.97 $33.97 796,128
2022-09-21 $35.27 $36.75 $34.95 $35.80 $35.80 634,687
2022-09-20 $34.48 $35.33 $34.44 $35.00 $35.00 928,184
2022-09-19 $34.89 $35.62 $34.56 $34.97 $34.97 1,022,548
2022-09-16 $36.02 $36.35 $34.98 $35.24 $35.24 3,000,362
2022-09-15 $36.43 $38.39 $36.39 $36.93 $36.93 1,366,336
2022-09-14 $35.76 $37.23 $35.41 $37.21 $37.21 1,508,948
2022-09-13 $34.34 $36.17 $33.88 $35.64 $35.64 997,429
2022-09-12 $36.18 $36.80 $35.86 $36.40 $36.40 643,578
2022-09-09 $34.67 $36.79 $34.42 $35.94 $35.94 967,211
2022-09-08 $32.80 $34.40 $32.80 $34.09 $34.09 906,645
2022-09-07 $31.31 $34.06 $31.31 $33.20 $33.20 934,690
2022-09-06 $32.28 $33.88 $31.38 $31.53 $31.53 1,547,144
2022-09-02 $34.36 $34.97 $30.80 $32.16 $32.16 3,300,530
2022-09-01 $30.71 $30.71 $27.98 $29.36 $29.36 1,639,795
2022-08-31 $31.88 $32.78 $31.20 $31.54 $31.54 963,736
2022-08-30 $32.00 $32.44 $30.47 $31.16 $31.16 864,269
2022-08-29 $31.20 $32.40 $31.20 $31.56 $31.56 690,880
2022-08-26 $33.57 $33.79 $31.34 $31.83 $31.83 573,754
2022-08-25 $32.51 $33.73 $32.10 $33.62 $33.62 404,891
2022-08-24 $32.00 $33.36 $31.78 $32.47 $32.47 460,290
2022-08-23 $32.31 $33.33 $31.80 $31.90 $31.90 335,623
2022-08-22 $32.41 $33.08 $32.17 $32.23 $32.23 283,161
2022-08-19 $33.81 $33.84 $32.74 $33.38 $33.38 365,597
2022-08-18 $33.94 $34.64 $33.69 $34.50 $34.50 324,082
2022-08-17 $35.06 $35.06 $33.51 $34.13 $34.13 557,638
2022-08-16 $36.12 $36.52 $35.00 $35.93 $35.93 492,773
2022-08-15 $36.99 $37.71 $36.43 $36.60 $36.60 360,724
2022-08-12 $37.31 $37.54 $36.88 $37.09 $37.09 296,327
2022-08-11 $39.45 $39.83 $37.00 $37.08 $37.08 463,150
2022-08-10 $37.95 $39.10 $37.65 $39.08 $39.08 503,727
2022-08-09 $36.37 $37.12 $35.82 $36.55 $36.55 471,674
2022-08-08 $35.71 $37.69 $35.55 $37.24 $37.24 669,386
2022-08-05 $34.90 $35.98 $34.21 $35.56 $35.56 246,904
2022-08-04 $35.50 $36.08 $35.18 $35.65 $35.65 259,890
2022-08-03 $33.41 $36.04 $33.41 $35.58 $35.58 517,749
2022-08-02 $31.75 $33.23 $31.64 $33.21 $33.21 408,442
2022-08-01 $31.59 $33.32 $31.19 $32.37 $32.37 395,277
2022-07-29 $31.91 $32.48 $30.97 $32.29 $32.29 301,547
2022-07-28 $31.39 $32.24 $30.71 $31.67 $31.67 272,880
2022-07-27 $30.97 $31.79 $30.70 $31.42 $31.42 362,758
2022-07-26 $31.08 $31.23 $29.59 $30.12 $30.12 461,978
2022-07-25 $32.54 $32.54 $30.98 $31.40 $31.40 518,263
2022-07-22 $33.95 $34.32 $31.94 $32.60 $32.60 323,264
2022-07-21 $33.73 $34.44 $32.92 $34.00 $34.00 431,986
2022-07-20 $31.42 $33.64 $31.42 $33.64 $33.64 456,600
2022-07-19 $30.71 $31.08 $29.57 $31.03 $31.03 407,686
2022-07-18 $30.73 $32.10 $29.93 $30.13 $30.13 711,977
2022-07-15 $30.30 $30.72 $29.75 $30.35 $30.35 464,894
2022-07-14 $30.32 $30.48 $29.39 $29.79 $29.79 642,470
2022-07-13 $30.86 $31.92 $29.64 $30.77 $30.77 611,508
2022-07-12 $32.59 $33.22 $31.29 $31.81 $31.81 606,027
2022-07-11 $33.20 $33.57 $31.97 $32.46 $32.46 364,247
2022-07-08 $33.55 $34.42 $32.86 $33.69 $33.69 409,109
2022-07-07 $33.16 $34.49 $33.10 $34.30 $34.30 773,869
2022-07-06 $35.91 $36.44 $33.19 $33.29 $33.29 798,800
2022-07-05 $32.66 $36.27 $31.34 $36.07 $36.07 892,125
2022-07-01 $31.38 $32.49 $30.67 $32.22 $32.22 617,719
2022-06-30 $32.01 $32.23 $30.33 $30.92 $30.92 860,883
2022-06-29 $32.65 $32.65 $31.42 $32.50 $32.50 610,752
2022-06-28 $35.18 $35.25 $32.33 $32.58 $32.58 676,681
2022-06-27 $37.38 $37.38 $34.35 $34.99 $34.99 464,411
2022-06-24 $34.98 $37.20 $34.97 $37.20 $37.20 1,873,733
2022-06-23 $33.01 $34.77 $31.76 $34.67 $34.67 936,338
2022-06-22 $31.59 $33.33 $31.51 $32.64 $32.64 643,358
2022-06-21 $32.12 $33.02 $31.65 $32.19 $32.19 422,014
2022-06-17 $30.52 $32.29 $30.48 $31.57 $31.57 689,205
2022-06-16 $30.63 $31.41 $29.28 $29.97 $29.97 685,390
2022-06-15 $31.46 $32.93 $31.04 $31.99 $31.99 759,811
2022-06-14 $30.66 $31.17 $29.60 $30.58 $30.58 814,621
2022-06-13 $31.27 $32.23 $29.15 $30.39 $30.39 1,375,350
2022-06-10 $33.18 $33.87 $32.00 $33.11 $33.11 795,265
2022-06-09 $35.18 $35.62 $33.69 $34.02 $34.02 760,181
2022-06-08 $35.64 $36.88 $35.50 $36.32 $36.32 534,365
2022-06-07 $34.00 $36.28 $33.67 $36.10 $36.10 795,066
2022-06-06 $36.48 $36.83 $34.44 $34.75 $34.75 902,431
2022-06-03 $35.80 $37.20 $35.47 $35.90 $35.90 984,967
2022-06-02 $32.70 $37.12 $32.70 $36.69 $36.69 1,281,379
2022-06-01 $32.73 $33.90 $31.25 $32.01 $32.01 1,156,027
2022-05-31 $34.35 $35.08 $32.05 $32.67 $32.67 1,233,292
2022-05-27 $33.85 $35.11 $33.28 $34.63 $34.63 696,955
2022-05-26 $31.50 $33.28 $30.93 $33.00 $33.00 713,145
2022-05-25 $29.99 $31.69 $29.38 $31.63 $31.63 679,415
2022-05-24 $30.82 $30.95 $28.95 $30.07 $30.07 772,357
2022-05-23 $31.27 $31.91 $29.80 $31.67 $31.67 1,089,025
2022-05-20 $31.22 $31.96 $29.96 $31.20 $31.20 1,176,171
2022-05-19 $28.87 $31.83 $28.87 $30.36 $30.36 773,604
2022-05-18 $29.47 $30.68 $28.77 $29.22 $29.22 719,436
2022-05-17 $29.98 $30.52 $28.05 $29.86 $29.86 1,091,622
2022-05-16 $31.60 $32.19 $28.80 $28.90 $28.90 916,163
2022-05-13 $28.00 $32.81 $27.76 $32.00 $32.00 1,762,300
2022-05-12 $24.73 $27.54 $23.94 $27.17 $27.17 2,281,753
2022-05-11 $27.70 $28.44 $25.43 $25.65 $25.65 1,727,028
2022-05-10 $30.49 $31.74 $27.03 $28.07 $28.07 1,129,941
2022-05-09 $31.60 $31.61 $28.85 $29.60 $29.60 1,054,353
2022-05-06 $33.70 $33.90 $31.01 $32.31 $32.31 1,269,767
2022-05-05 $36.51 $36.51 $33.47 $34.21 $34.21 640,177
2022-05-04 $36.70 $37.53 $34.16 $37.26 $37.26 1,018,192
2022-05-03 $38.51 $38.90 $35.97 $36.58 $36.58 1,031,382
2022-05-02 $37.29 $38.91 $36.64 $38.86 $38.86 613,589
2022-04-29 $38.40 $39.54 $37.41 $37.49 $37.49 562,617
2022-04-28 $37.59 $38.90 $36.29 $38.50 $38.50 476,289
2022-04-27 $36.72 $37.66 $36.62 $36.73 $36.73 662,744
2022-04-26 $38.29 $38.29 $36.45 $36.89 $36.89 448,285
2022-04-25 $35.61 $38.90 $35.61 $38.81 $38.81 774,251
2022-04-22 $37.70 $39.04 $36.38 $36.45 $36.45 719,418
2022-04-21 $41.04 $41.59 $37.67 $37.99 $37.99 681,589
2022-04-20 $42.18 $42.46 $40.27 $40.27 $40.27 565,482
2022-04-19 $39.79 $43.24 $39.42 $41.68 $41.68 658,628
2022-04-18 $40.93 $40.93 $39.06 $40.03 $40.03 479,650
2022-04-14 $43.08 $43.09 $40.83 $40.83 $40.83 559,291
2022-04-13 $42.64 $43.69 $42.05 $43.04 $43.04 577,113
2022-04-12 $43.25 $44.16 $41.41 $41.78 $41.78 694,920
2022-04-11 $41.88 $43.00 $41.20 $42.21 $42.21 654,986
2022-04-08 $44.19 $44.71 $42.67 $42.81 $42.81 803,953
2022-04-07 $44.18 $45.85 $43.57 $44.50 $44.50 656,444
2022-04-06 $44.35 $45.06 $42.72 $44.25 $44.25 764,085
2022-04-05 $46.59 $47.48 $45.02 $45.54 $45.54 1,037,335
2022-04-04 $46.31 $47.97 $45.16 $46.82 $46.82 2,409,107
2022-04-01 $41.00 $46.80 $40.96 $46.58 $46.58 2,509,741
2022-03-31 $42.61 $42.92 $40.90 $40.98 $40.98 1,503,869
2022-03-30 $45.73 $46.60 $42.59 $43.00 $43.00 875,708
2022-03-29 $43.51 $46.20 $42.91 $46.20 $46.20 1,347,901
2022-03-28 $44.66 $46.00 $40.87 $42.25 $42.25 1,614,552
2022-03-25 $45.69 $46.17 $43.61 $44.75 $44.75 511,795
2022-03-24 $44.95 $45.98 $43.60 $45.79 $45.79 724,723
2022-03-23 $44.27 $46.50 $43.41 $44.98 $44.98 884,648
2022-03-22 $42.68 $45.41 $42.56 $44.84 $44.84 922,781
2022-03-21 $45.53 $45.68 $42.06 $42.68 $42.68 1,075,711
2022-03-18 $44.19 $46.15 $43.93 $45.49 $45.49 1,103,595
2022-03-17 $40.99 $44.69 $40.99 $44.39 $44.39 1,281,811
2022-03-16 $39.43 $41.97 $39.32 $41.29 $41.29 1,952,772
2022-03-15 $39.06 $40.20 $37.65 $38.71 $38.71 2,174,628
2022-03-14 $43.13 $46.00 $38.09 $38.72 $38.72 2,928,143
2022-03-11 $50.55 $51.73 $43.08 $43.39 $43.39 1,792,993
2022-03-10 $47.98 $55.40 $47.27 $50.38 $50.38 3,859,118
2022-03-09 $48.60 $50.47 $47.43 $48.31 $48.31 1,085,063
2022-03-08 $46.50 $49.09 $45.45 $47.62 $47.62 1,493,371
2022-03-07 $49.37 $50.22 $46.34 $46.36 $46.36 1,575,356
2022-03-04 $49.64 $50.23 $47.30 $49.05 $49.05 1,414,033
2022-03-03 $52.22 $52.94 $50.09 $50.15 $50.15 1,318,473
2022-03-02 $48.66 $53.53 $48.63 $52.11 $52.11 2,156,776
2022-03-01 $45.64 $49.85 $45.54 $47.73 $47.73 1,396,884
2022-02-28 $43.94 $47.25 $43.75 $45.93 $45.93 524,434
2022-02-25 $43.58 $44.03 $42.44 $43.99 $43.99 484,873
2022-02-24 $38.33 $43.88 $38.00 $43.37 $43.37 578,201
2022-02-23 $41.96 $42.13 $39.72 $39.93 $39.93 632,437
2022-02-22 $41.75 $43.16 $40.91 $41.60 $41.60 457,368
2022-02-18 $43.99 $44.53 $41.68 $42.55 $42.55 762,065
2022-02-17 $46.32 $46.32 $44.00 $44.12 $44.12 431,865
2022-02-16 $47.45 $47.45 $45.69 $46.90 $46.90 287,677
2022-02-15 $47.70 $48.38 $46.62 $48.14 $48.14 336,462
2022-02-14 $46.62 $48.21 $46.18 $46.44 $46.44 462,789
2022-02-11 $48.49 $49.94 $46.33 $47.09 $47.09 436,859
2022-02-10 $47.04 $50.10 $46.69 $47.94 $47.94 435,368
2022-02-09 $47.69 $48.74 $46.79 $48.60 $48.60 373,984
2022-02-08 $44.38 $46.87 $44.05 $46.68 $46.68 399,450
2022-02-07 $45.03 $47.30 $44.46 $45.00 $45.00 411,709
2022-02-04 $42.99 $45.37 $42.51 $45.05 $45.05 359,861
2022-02-03 $42.74 $44.27 $42.22 $42.86 $42.86 349,442
2022-02-02 $47.26 $47.67 $44.05 $44.45 $44.45 717,984
2022-02-01 $45.96 $46.99 $44.33 $46.87 $46.87 946,723
2022-01-31 $43.42 $45.97 $42.67 $45.83 $45.83 887,883
2022-01-28 $41.12 $42.87 $39.84 $42.87 $42.87 621,997
2022-01-27 $42.32 $43.50 $40.91 $41.03 $41.03 482,637
2022-01-26 $43.51 $44.60 $41.23 $41.43 $41.43 857,466
2022-01-25 $42.07 $43.82 $41.54 $41.89 $41.89 791,366
2022-01-24 $40.81 $44.89 $38.47 $44.61 $44.61 1,001,214
2022-01-21 $42.62 $43.65 $41.40 $41.68 $41.68 877,600
2022-01-20 $43.85 $45.95 $43.16 $43.27 $43.27 801,811
2022-01-19 $42.93 $44.62 $42.76 $43.24 $43.24 929,144
2022-01-18 $45.26 $45.63 $42.50 $42.59 $42.59 958,491
2022-01-14 $47.74 $49.01 $45.91 $46.12 $46.12 948,274
2022-01-13 $51.23 $51.23 $47.91 $48.05 $48.05 556,658
2022-01-12 $53.80 $54.59 $50.64 $50.77 $50.77 621,370
2022-01-11 $50.14 $53.16 $49.90 $52.75 $52.75 555,863
2022-01-10 $49.95 $50.90 $47.75 $50.81 $50.81 673,968
2022-01-07 $51.88 $53.15 $50.27 $50.82 $50.82 518,484
2022-01-06 $51.05 $53.15 $50.31 $51.83 $51.83 752,072
2022-01-05 $54.24 $54.67 $50.89 $51.43 $51.43 863,709
2022-01-04 $56.19 $56.20 $54.00 $54.79 $54.79 1,050,581
2022-01-03 $54.90 $56.38 $54.26 $56.21 $56.21 423,728
2021-12-31 $56.18 $57.14 $54.75 $54.86 $54.86 342,328
2021-12-30 $54.73 $56.96 $54.66 $55.92 $55.92 815,208
2021-12-29 $55.00 $55.17 $54.15 $54.76 $54.76 320,036
2021-12-28 $55.74 $56.33 $54.51 $55.17 $55.17 761,885
2021-12-27 $56.80 $57.07 $54.73 $55.74 $55.74 446,123
2021-12-23 $56.73 $57.44 $55.79 $56.95 $56.95 198,042
2021-12-22 $57.42 $58.71 $56.55 $56.73 $56.73 431,092
2021-12-21 $55.64 $57.88 $54.90 $57.43 $57.43 511,206
2021-12-20 $56.42 $56.99 $54.85 $55.06 $55.06 646,573
2021-12-17 $54.83 $57.69 $54.02 $57.36 $57.36 1,067,876
2021-12-16 $57.00 $57.37 $54.40 $55.50 $55.50 725,812
2021-12-15 $54.88 $57.38 $54.00 $56.93 $56.93 1,332,645
2021-12-14 $53.51 $55.13 $53.20 $54.88 $54.88 1,112,832
2021-12-13 $54.84 $56.74 $54.14 $54.51 $54.51 806,395
2021-12-10 $55.61 $57.44 $54.71 $54.95 $54.95 736,493
2021-12-09 $56.92 $57.56 $54.93 $55.45 $55.45 761,917
2021-12-08 $56.35 $58.31 $54.60 $57.17 $57.17 865,014
2021-12-07 $55.11 $56.40 $54.37 $56.03 $56.03 1,393,327
2021-12-06 $48.08 $54.33 $46.94 $53.66 $53.66 2,168,778
2021-12-03 $50.32 $51.25 $47.51 $48.39 $48.39 2,865,916
2021-12-02 $59.40 $59.60 $49.34 $49.88 $49.88 3,447,447
2021-12-01 $62.56 $62.80 $58.96 $59.10 $59.10 1,239,757
2021-11-30 $61.45 $63.00 $60.15 $62.12 $62.12 910,027
2021-11-29 $61.00 $61.57 $59.89 $61.32 $61.32 1,189,771
2021-11-26 $60.59 $61.76 $59.92 $60.32 $60.32 636,329
2021-11-24 $59.91 $61.45 $59.20 $61.14 $61.14 1,224,838
2021-11-23 $60.00 $61.41 $57.90 $60.29 $60.29 1,057,030
2021-11-22 $62.19 $62.42 $58.40 $60.63 $60.63 808,655
2021-11-19 $63.63 $64.14 $61.94 $62.54 $62.54 922,409
2021-11-18 $68.51 $68.51 $61.93 $62.73 $62.73 1,021,965
2021-11-17 $67.98 $70.77 $66.62 $68.12 $68.12 821,824
2021-11-16 $70.45 $71.25 $68.42 $70.89 $70.89 325,004
2021-11-15 $69.77 $71.71 $69.74 $70.40 $70.40 185,906
2021-11-12 $69.67 $70.41 $69.36 $69.63 $69.63 318,999
2021-11-11 $71.00 $71.45 $69.25 $69.34 $69.34 264,840
2021-11-10 $74.20 $74.41 $70.49 $70.56 $70.56 523,716
2021-11-09 $74.43 $74.88 $73.32 $74.44 $74.44 467,700
2021-11-08 $76.49 $76.53 $74.11 $74.32 $74.32 249,018
2021-11-05 $77.00 $77.34 $75.65 $76.41 $76.41 261,863
2021-11-04 $76.34 $77.36 $75.69 $76.76 $76.76 395,216
2021-11-03 $75.25 $76.84 $74.55 $76.09 $76.09 409,339
2021-11-02 $75.15 $76.23 $74.24 $74.96 $74.96 338,360
2021-11-01 $72.96 $75.85 $72.51 $75.41 $75.41 382,815
2021-10-29 $70.89 $73.43 $70.85 $72.66 $72.66 463,907
2021-10-28 $70.40 $71.34 $68.74 $71.07 $71.07 409,635
2021-10-27 $71.34 $71.66 $67.61 $69.75 $69.75 815,343
2021-10-26 $70.52 $71.16 $69.78 $70.96 $70.96 592,140
2021-10-25 $69.44 $70.61 $69.03 $69.99 $69.99 229,605
2021-10-22 $71.55 $72.23 $67.84 $69.61 $69.61 469,865
2021-10-21 $71.62 $73.05 $71.26 $71.74 $71.74 246,189
2021-10-20 $73.53 $73.60 $71.86 $71.91 $71.91 266,697
2021-10-19 $73.09 $73.84 $72.16 $73.03 $73.03 458,092
2021-10-18 $72.65 $73.18 $71.35 $72.32 $72.32 703,137
2021-10-15 $75.01 $75.05 $72.52 $72.83 $72.83 423,524
2021-10-14 $75.27 $76.20 $74.59 $74.97 $74.97 363,735
2021-10-13 $71.95 $74.91 $71.95 $74.53 $74.53 407,408
2021-10-12 $68.80 $71.05 $68.52 $71.05 $71.05 343,547
2021-10-11 $69.52 $70.88 $68.34 $68.45 $68.45 273,253
2021-10-08 $72.43 $72.50 $70.13 $70.33 $70.33 225,499
2021-10-07 $70.89 $73.12 $70.57 $72.36 $72.36 453,806
2021-10-06 $69.40 $70.97 $68.76 $69.93 $69.93 768,126
2021-10-05 $69.63 $71.10 $69.53 $70.41 $70.41 756,549
2021-10-04 $71.67 $71.67 $68.10 $69.28 $69.28 687,032
2021-10-01 $71.40 $72.25 $69.58 $71.95 $71.95 529,585
2021-09-30 $70.67 $71.95 $70.37 $71.03 $71.03 537,221
2021-09-29 $71.96 $72.48 $70.15 $70.28 $70.28 565,277
2021-09-28 $73.00 $73.87 $70.95 $71.42 $71.42 724,400
2021-09-27 $74.62 $75.74 $73.55 $74.47 $74.47 384,909
2021-09-24 $76.79 $77.26 $75.48 $75.65 $75.65 503,197
2021-09-23 $78.06 $78.06 $76.21 $77.37 $77.37 461,413
2021-09-22 $77.07 $78.35 $76.59 $77.41 $77.41 343,326
2021-09-21 $75.55 $77.61 $75.52 $77.12 $77.12 593,020
2021-09-20 $75.70 $76.50 $74.02 $75.45 $75.45 551,969
2021-09-17 $78.27 $79.43 $76.82 $77.35 $77.35 4,806,382
2021-09-16 $76.47 $78.39 $76.09 $78.14 $78.14 1,020,736
2021-09-15 $74.04 $76.76 $73.01 $76.52 $76.52 766,809
2021-09-14 $72.94 $75.49 $72.56 $74.04 $74.04 832,493
2021-09-13 $75.00 $75.35 $73.28 $73.60 $73.60 746,046
2021-09-10 $74.64 $75.93 $73.93 $74.22 $74.22 528,944
2021-09-09 $72.82 $75.49 $72.07 $74.74 $74.74 716,561
2021-09-08 $74.42 $76.50 $73.05 $73.18 $73.18 968,055
2021-09-07 $75.46 $76.76 $73.46 $75.14 $75.14 1,470,641
2021-09-03 $71.00 $75.69 $69.36 $74.63 $74.63 1,996,190
2021-09-02 $69.05 $75.05 $68.99 $72.52 $72.52 3,800,446
2021-09-01 $62.07 $63.49 $62.05 $63.05 $63.05 963,654
2021-08-31 $62.43 $63.02 $61.66 $62.01 $62.01 390,267
2021-08-30 $62.21 $63.18 $62.03 $62.44 $62.44 408,802
2021-08-27 $60.08 $62.28 $59.98 $62.05 $62.05 564,609
2021-08-26 $60.87 $61.75 $59.96 $60.00 $60.00 398,992
2021-08-25 $61.10 $61.75 $60.50 $60.97 $60.97 447,391
2021-08-24 $61.10 $62.76 $60.60 $61.07 $61.07 1,078,485
2021-08-23 $60.14 $61.41 $59.73 $60.83 $60.83 1,296,107
2021-08-20 $60.14 $60.91 $59.85 $60.02 $60.02 465,445
2021-08-19 $60.37 $60.79 $59.59 $60.07 $60.07 353,482
2021-08-18 $61.34 $61.82 $60.16 $60.57 $60.57 324,871
2021-08-17 $61.83 $62.48 $60.52 $61.20 $61.20 300,494
2021-08-16 $61.63 $62.62 $59.73 $62.13 $62.13 507,522
2021-08-13 $60.26 $61.91 $59.72 $61.78 $61.78 340,010
2021-08-12 $60.32 $61.04 $58.72 $60.45 $60.45 366,739
2021-08-11 $62.50 $62.50 $59.68 $60.01 $60.01 449,661
2021-08-10 $64.36 $64.42 $62.18 $62.47 $62.47 302,661
2021-08-09 $63.97 $64.40 $63.22 $63.95 $63.95 280,389
2021-08-06 $63.95 $64.40 $63.29 $63.86 $63.86 285,554
2021-08-05 $63.75 $64.80 $63.18 $64.36 $64.36 306,137
2021-08-04 $63.25 $64.11 $62.70 $63.97 $63.97 505,855
2021-08-03 $64.44 $65.39 $62.16 $63.26 $63.26 529,209
2021-08-02 $63.25 $64.85 $62.60 $64.47 $64.47 494,518
2021-07-30 $63.64 $64.53 $63.13 $63.57 $63.57 445,801
2021-07-29 $64.11 $64.85 $63.82 $64.01 $64.01 334,536
2021-07-28 $63.60 $64.75 $63.10 $64.15 $64.15 312,990
2021-07-27 $64.14 $64.89 $62.13 $63.38 $63.38 316,655
2021-07-26 $65.89 $66.15 $64.00 $64.16 $64.16 385,767
2021-07-23 $67.00 $67.00 $65.40 $65.99 $65.99 1,008,543
2021-07-22 $67.86 $68.61 $67.27 $67.69 $67.69 522,742
2021-07-21 $65.92 $68.04 $65.18 $67.67 $67.67 659,600
2021-07-20 $65.17 $66.86 $63.17 $66.18 $66.18 578,904
2021-07-19 $64.81 $65.00 $63.34 $64.64 $64.64 560,244
2021-07-16 $64.37 $66.34 $62.96 $65.55 $65.55 892,082
2021-07-15 $63.32 $63.67 $62.51 $63.63 $63.63 999,448
2021-07-14 $63.34 $63.51 $62.94 $63.24 $63.24 869,598
2021-07-13 $63.89 $64.26 $62.90 $63.05 $63.05 593,797
2021-07-12 $66.00 $66.59 $62.78 $64.00 $64.00 528,918
2021-07-09 $63.26 $65.75 $62.67 $65.70 $65.70 798,345
2021-07-08 $61.50 $64.22 $60.90 $63.62 $63.62 771,702
2021-07-07 $62.00 $63.63 $61.60 $62.83 $62.83 844,714
2021-07-06 $61.19 $62.70 $61.02 $61.91 $61.91 444,828
2021-07-02 $61.68 $62.29 $60.61 $61.73 $61.73 371,771
2021-07-01 $60.01 $61.90 $60.01 $61.34 $61.34 711,138
2021-06-30 $61.25 $61.73 $59.34 $59.92 $59.92 673,004
2021-06-29 $62.30 $62.41 $61.39 $61.42 $61.42 635,823
2021-06-28 $62.63 $63.24 $62.35 $62.42 $62.42 663,661
2021-06-25 $64.16 $64.16 $61.91 $62.24 $62.24 835,090
2021-06-24 $64.66 $64.97 $63.50 $63.83 $63.83 1,208,858
2021-06-23 $63.96 $64.50 $63.40 $64.00 $64.00 575,052
2021-06-22 $63.71 $64.14 $62.73 $63.94 $63.94 695,433
2021-06-21 $65.30 $65.96 $63.95 $65.26 $65.26 427,402
2021-06-18 $63.67 $65.77 $62.99 $65.43 $65.43 1,002,408
2021-06-17 $61.97 $64.99 $61.97 $63.75 $63.75 535,684
2021-06-16 $61.99 $64.23 $61.19 $62.50 $62.50 554,301
2021-06-15 $63.95 $64.20 $62.25 $62.56 $62.56 735,842
2021-06-14 $64.49 $65.23 $63.38 $63.95 $63.95 537,625
2021-06-11 $62.02 $64.13 $61.62 $63.94 $63.94 583,047
2021-06-10 $61.11 $62.60 $60.84 $61.96 $61.96 300,178
2021-06-09 $63.50 $64.39 $61.09 $61.25 $61.25 526,631
2021-06-08 $62.50 $64.40 $62.38 $63.38 $63.38 686,616
2021-06-07 $61.74 $64.09 $61.16 $61.79 $61.79 1,172,652
2021-06-04 $61.31 $62.78 $60.59 $62.03 $62.03 1,060,986
2021-06-03 $60.61 $61.73 $58.41 $60.87 $60.87 1,009,550
2021-06-02 $61.38 $62.07 $60.20 $61.54 $61.54 692,202
2021-06-01 $61.35 $62.13 $58.83 $61.60 $61.60 741,126
2021-05-28 $60.55 $62.39 $60.55 $61.12 $61.12 854,965
2021-05-27 $59.80 $60.58 $58.70 $60.23 $60.23 1,048,822
2021-05-26 $59.67 $61.08 $59.38 $60.13 $60.13 729,559
2021-05-25 $60.24 $60.98 $58.89 $59.00 $59.00 583,711
2021-05-24 $58.72 $60.29 $58.18 $59.93 $59.93 1,056,141
2021-05-21 $57.91 $59.50 $57.38 $57.64 $57.64 1,171,315
2021-05-20 $56.31 $57.99 $56.10 $57.22 $57.22 930,239
2021-05-19 $52.00 $55.81 $51.65 $55.81 $55.81 1,445,451
2021-05-18 $51.19 $53.41 $50.71 $52.82 $52.82 938,261
2021-05-17 $49.68 $51.51 $49.20 $50.48 $50.48 815,511
2021-05-14 $50.61 $51.68 $48.84 $50.17 $50.17 1,340,436
2021-05-13 $52.11 $53.21 $48.00 $49.76 $49.76 2,851,697
2021-05-12 $53.85 $54.75 $50.87 $51.03 $51.03 1,416,269
2021-05-11 $52.83 $55.50 $52.54 $54.81 $54.81 1,152,752
2021-05-10 $55.90 $56.04 $54.32 $55.47 $55.47 1,070,320
2021-05-07 $57.53 $60.12 $55.63 $56.55 $56.55 823,185
2021-05-06 $57.62 $58.08 $55.32 $56.47 $56.47 1,035,968
2021-05-05 $60.00 $60.93 $57.60 $58.19 $58.19 1,087,789
2021-05-04 $61.92 $61.95 $58.80 $59.20 $59.20 1,104,368
2021-05-03 $65.69 $67.03 $62.49 $62.59 $62.59 842,980
2021-04-30 $67.20 $67.37 $65.36 $65.39 $65.39 606,186
2021-04-29 $69.23 $69.35 $66.61 $68.00 $68.00 527,792
2021-04-28 $69.00 $70.23 $68.86 $69.06 $69.06 506,539
2021-04-27 $70.94 $70.97 $69.01 $69.57 $69.57 496,522
2021-04-26 $70.06 $71.87 $70.06 $71.16 $71.16 920,290
2021-04-23 $69.69 $71.23 $69.40 $70.29 $70.29 451,394
2021-04-22 $69.22 $71.85 $68.86 $69.89 $69.89 716,269
2021-04-21 $67.15 $69.04 $66.71 $68.88 $68.88 568,734
2021-04-20 $66.85 $67.73 $65.96 $67.05 $67.05 721,561
2021-04-19 $68.66 $69.40 $66.97 $67.19 $67.19 739,376
2021-04-16 $68.84 $71.49 $68.84 $69.55 $69.55 826,557
2021-04-15 $69.56 $71.55 $65.60 $70.19 $70.19 1,165,248
2021-04-14 $71.36 $71.70 $69.41 $70.02 $70.02 687,549
2021-04-13 $70.68 $72.18 $70.31 $71.85 $71.85 511,936
2021-04-12 $70.00 $71.25 $69.15 $70.76 $70.76 423,712
2021-04-09 $69.45 $70.82 $67.57 $70.60 $70.60 822,787
2021-04-08 $71.22 $71.66 $69.95 $70.56 $70.56 668,337
2021-04-07 $71.71 $72.91 $70.10 $70.61 $70.61 1,041,708
2021-04-06 $68.37 $72.48 $67.92 $72.36 $72.36 883,390
2021-04-05 $70.00 $70.00 $67.37 $68.74 $68.74 1,106,450
2021-04-01 $65.80 $69.86 $65.30 $69.38 $69.38 1,494,160
2021-03-31 $65.06 $67.08 $64.31 $66.72 $66.72 975,830
2021-03-30 $62.66 $64.53 $60.82 $64.07 $64.07 735,014
2021-03-29 $61.90 $63.93 $61.11 $62.93 $62.93 862,518
2021-03-26 $63.65 $65.48 $61.42 $63.28 $63.28 771,637
2021-03-25 $63.98 $65.07 $61.70 $63.84 $63.84 491,454
2021-03-24 $66.66 $67.74 $65.00 $65.13 $65.13 532,807
2021-03-23 $66.87 $68.24 $65.50 $66.62 $66.62 1,223,632
2021-03-22 $67.56 $68.62 $65.80 $67.77 $67.77 1,190,123
2021-03-19 $65.15 $68.26 $65.15 $67.45 $67.45 3,303,423
2021-03-18 $68.91 $69.33 $64.11 $64.96 $64.96 1,813,241
2021-03-17 $67.71 $72.05 $65.80 $70.61 $70.61 1,583,290
2021-03-16 $71.50 $71.98 $68.43 $68.81 $68.81 765,793
2021-03-15 $68.89 $71.87 $68.89 $70.74 $70.74 482,354
2021-03-12 $69.50 $70.00 $67.05 $69.72 $69.72 644,610
2021-03-11 $67.95 $72.62 $67.95 $71.58 $71.58 1,220,624
2021-03-10 $71.24 $73.72 $66.61 $66.96 $66.96 1,495,323
2021-03-09 $65.24 $70.55 $65.01 $70.33 $70.33 2,006,714
2021-03-08 $61.61 $65.66 $61.00 $62.65 $62.65 1,312,622
2021-03-05 $64.51 $64.99 $57.38 $61.64 $61.64 1,851,321
2021-03-04 $67.37 $68.50 $63.63 $63.96 $63.96 2,015,291
2021-03-03 $70.13 $71.27 $67.76 $67.92 $67.92 867,454
2021-03-02 $72.48 $72.48 $69.82 $70.21 $70.21 652,619
2021-03-01 $69.50 $73.00 $69.07 $71.12 $71.12 801,702
2021-02-26 $70.87 $71.45 $68.19 $68.38 $68.38 1,354,436
2021-02-25 $74.82 $75.80 $70.02 $70.69 $70.69 1,187,529
2021-02-24 $76.28 $78.55 $73.88 $76.06 $76.06 653,636
2021-02-23 $76.50 $76.74 $72.25 $76.28 $76.28 1,265,282
2021-02-22 $79.72 $81.52 $77.86 $78.94 $78.94 820,811
2021-02-19 $79.40 $83.38 $79.14 $81.36 $81.36 1,820,349
2021-02-18 $79.70 $79.75 $75.93 $78.82 $78.82 1,027,414
2021-02-17 $81.50 $82.69 $78.17 $78.75 $78.75 1,085,212
2021-02-16 $81.44 $86.48 $80.50 $83.93 $83.93 1,818,285
2021-02-12 $79.19 $80.75 $78.28 $80.07 $80.07 1,048,737
2021-02-11 $79.18 $79.95 $77.44 $78.67 $78.67 778,965
2021-02-10 $78.85 $80.18 $77.40 $78.65 $78.65 1,295,966
2021-02-09 $79.24 $80.03 $77.10 $79.00 $79.00 2,022,994
2021-02-08 $78.66 $79.94 $77.79 $79.20 $79.20 1,552,223
2021-02-05 $75.32 $76.88 $74.44 $76.40 $76.40 952,099
2021-02-04 $73.54 $75.84 $73.22 $75.77 $75.77 1,260,159
2021-02-03 $72.25 $73.74 $71.16 $72.93 $72.93 682,210
2021-02-02 $72.00 $72.69 $71.24 $72.22 $72.22 910,298
2021-02-01 $71.70 $72.79 $71.24 $71.86 $71.86 713,519
2021-01-29 $72.12 $72.72 $70.25 $71.70 $71.70 693,774
2021-01-28 $72.90 $74.19 $71.63 $71.88 $71.88 1,099,352
2021-01-27 $74.00 $75.39 $72.33 $73.64 $73.64 1,473,209
2021-01-26 $75.47 $76.53 $73.51 $74.40 $74.40 1,688,794
2021-01-25 $73.25 $76.73 $73.00 $76.01 $76.01 3,175,803
2021-01-22 $71.83 $72.53 $70.74 $72.25 $72.25 1,723,869
2021-01-21 $70.51 $71.84 $69.41 $70.75 $70.75 1,172,656
2021-01-20 $70.63 $72.17 $69.80 $70.04 $70.04 950,217
2021-01-19 $72.00 $72.32 $68.88 $70.28 $70.28 1,702,990
2021-01-15 $70.61 $72.90 $70.60 $71.75 $71.75 4,074,053
2021-01-14 $68.60 $70.59 $68.50 $70.59 $70.59 1,345,736
2021-01-13 $71.70 $72.17 $67.95 $68.34 $68.34 2,356,421
2021-01-12 $70.11 $71.58 $68.60 $71.28 $71.28 2,296,421
2021-01-11 $71.51 $73.75 $69.77 $71.33 $71.33 2,824,169
2021-01-08 $74.46 $75.86 $72.93 $73.06 $73.06 980,883
2021-01-07 $67.85 $71.96 $66.78 $71.35 $71.35 1,279,433
2021-01-06 $68.90 $68.93 $65.32 $66.78 $66.78 1,249,646
2021-01-05 $71.85 $72.06 $69.07 $69.33 $69.33 1,204,042
2021-01-04 $73.00 $74.55 $70.79 $71.65 $71.65 680,436
2020-12-31 $74.86 $74.86 $72.21 $72.41 $72.41 754,292
2020-12-30 $75.72 $77.72 $74.49 $74.66 $74.66 496,997
2020-12-29 $76.61 $76.70 $72.79 $74.55 $74.55 1,155,636
2020-12-28 $79.71 $79.77 $74.73 $75.70 $75.70 752,293
2020-12-24 $80.50 $81.00 $78.28 $78.68 $78.68 177,038
2020-12-23 $82.20 $82.54 $79.02 $80.19 $80.19 468,706
2020-12-22 $80.01 $82.88 $79.62 $82.66 $82.66 785,697
2020-12-21 $79.29 $80.57 $76.04 $79.40 $79.40 798,005
2020-12-18 $76.32 $81.10 $76.32 $80.62 $80.62 1,403,460
2020-12-17 $74.68 $76.25 $72.18 $75.93 $75.93 1,848,098
2020-12-16 $76.32 $76.36 $73.50 $73.97 $73.97 1,095,581
2020-12-15 $80.90 $81.46 $74.80 $74.88 $74.88 704,303
2020-12-14 $82.46 $84.17 $80.21 $80.28 $80.28 401,199
2020-12-11 $82.64 $84.70 $80.53 $82.54 $82.54 432,877
2020-12-10 $84.83 $86.55 $77.10 $81.28 $81.28 895,774
2020-12-09 $89.88 $90.00 $84.14 $85.73 $85.73 663,392
2020-12-08 $87.00 $90.22 $86.93 $90.20 $90.20 487,029
2020-12-07 $84.00 $89.05 $83.83 $87.61 $87.61 557,659
2020-12-04 $84.14 $84.43 $82.22 $83.65 $83.65 449,392
2020-12-03 $80.75 $84.53 $80.66 $83.47 $83.47 356,210
2020-12-02 $82.00 $83.00 $80.74 $80.81 $80.81 320,542
2020-12-01 $81.80 $83.10 $80.32 $82.99 $82.99 414,661
2020-11-30 $81.50 $82.49 $79.01 $81.49 $81.49 878,817
2020-11-27 $80.09 $83.31 $79.76 $81.79 $81.79 276,495
2020-11-25 $77.14 $79.90 $77.08 $79.73 $79.73 520,141
2020-11-24 $79.50 $79.82 $76.67 $76.75 $76.75 509,607
2020-11-23 $78.17 $80.00 $77.90 $79.44 $79.44 324,452
2020-11-20 $76.99 $78.66 $76.78 $77.59 $77.59 365,375
2020-11-19 $73.51 $76.89 $73.00 $76.81 $76.81 439,679
2020-11-18 $73.71 $74.59 $72.53 $73.45 $73.45 251,732
2020-11-17 $72.27 $74.15 $71.76 $73.09 $73.09 378,480
2020-11-16 $71.87 $73.27 $71.10 $72.03 $72.03 296,936
2020-11-13 $73.64 $75.34 $72.82 $73.29 $73.29 207,450
2020-11-12 $71.32 $73.50 $71.31 $73.50 $73.50 473,141
2020-11-11 $71.20 $72.34 $70.20 $71.49 $71.49 393,218
2020-11-10 $73.00 $73.70 $68.71 $71.01 $71.01 684,964
2020-11-09 $76.75 $76.75 $72.07 $73.00 $73.00 629,870
2020-11-06 $76.50 $78.05 $75.70 $76.75 $76.75 260,203
2020-11-05 $78.67 $78.67 $76.07 $77.67 $77.67 426,917
2020-11-04 $74.60 $77.09 $73.60 $75.60 $75.60 504,587
2020-11-03 $69.45 $72.63 $69.38 $72.56 $72.56 387,779
2020-11-02 $71.00 $71.81 $68.09 $69.20 $69.20 639,651
2020-10-30 $71.45 $71.67 $69.40 $70.52 $70.52 560,889
2020-10-29 $73.09 $73.16 $70.80 $72.06 $72.06 326,348
2020-10-28 $72.04 $72.63 $69.11 $72.30 $72.30 387,638
2020-10-27 $72.90 $74.15 $72.21 $73.46 $73.46 584,428
2020-10-26 $73.22 $75.64 $70.30 $71.89 $71.89 923,954
2020-10-23 $77.02 $77.70 $72.82 $73.16 $73.16 894,268
2020-10-22 $82.23 $82.70 $75.43 $76.57 $76.57 1,081,941
2020-10-21 $81.72 $82.08 $79.53 $81.86 $81.86 360,052
2020-10-20 $80.99 $85.22 $80.61 $81.50 $81.50 785,985
2020-10-19 $79.00 $82.00 $78.85 $79.89 $79.89 533,227
2020-10-16 $78.28 $79.22 $76.93 $77.08 $77.08 208,271
2020-10-15 $76.30 $80.43 $75.80 $77.48 $77.48 459,496
2020-10-14 $78.86 $80.61 $76.11 $76.49 $76.49 544,284
2020-10-13 $80.32 $82.06 $77.28 $78.19 $78.19 915,542
2020-10-12 $82.89 $83.00 $79.90 $80.40 $80.40 607,689
2020-10-09 $79.49 $82.00 $78.50 $79.86 $79.86 756,791
2020-10-08 $74.80 $79.16 $74.52 $78.68 $78.68 4,260,304
2020-10-07 $71.59 $77.00 $68.66 $76.30 $76.30 1,386,271
2020-10-06 $72.88 $74.25 $70.50 $71.09 $71.09 689,140
2020-10-05 $77.60 $78.08 $75.35 $75.64 $75.64 216,145
2020-10-02 $77.00 $78.99 $76.50 $77.21 $77.21 124,944
2020-10-01 $80.00 $80.99 $77.00 $78.96 $78.96 227,388
2020-09-30 $80.00 $81.24 $78.24 $79.68 $79.68 313,836
2020-09-29 $82.21 $82.80 $79.50 $80.01 $80.01 171,645
2020-09-28 $80.38 $82.96 $78.75 $82.13 $82.13 135,391
2020-09-25 $78.54 $80.83 $77.01 $79.79 $79.79 134,435
2020-09-24 $81.82 $82.13 $76.02 $78.80 $78.80 225,107
2020-09-23 $80.31 $84.82 $79.29 $82.19 $82.19 303,929
2020-09-22 $80.33 $80.95 $77.34 $80.35 $80.35 179,926
2020-09-21 $73.57 $81.32 $73.50 $80.06 $80.06 916,301
2020-09-18 $74.05 $76.36 $72.01 $75.55 $75.55 1,169,233
2020-09-17 $75.70 $75.70 $72.10 $74.26 $74.26 290,504
2020-09-16 $77.22 $78.47 $75.06 $75.68 $75.68 149,491
2020-09-15 $77.20 $77.77 $74.00 $77.19 $77.19 317,838
2020-09-14 $78.83 $79.99 $75.51 $76.57 $76.57 325,611
2020-09-11 $85.00 $86.53 $76.34 $77.69 $77.69 750,473
2020-09-10 $85.95 $92.00 $81.05 $84.20 $84.20 1,245,954
2020-09-09 $80.84 $80.93 $76.80 $79.07 $79.07 530,677
2020-09-08 $77.08 $81.27 $76.80 $77.48 $77.48 603,388
2020-09-04 $87.01 $87.67 $75.41 $79.26 $79.26 1,073,744
2020-09-03 $95.58 $96.82 $85.90 $87.00 $87.00 908,254
2020-09-02 $101.19 $103.95 $93.01 $97.58 $97.58 417,703
2020-09-01 $94.00 $101.83 $93.61 $98.04 $98.04 463,671
2020-08-31 $88.93 $92.95 $88.20 $92.95 $92.95 264,972
2020-08-28 $84.00 $88.92 $83.51 $88.48 $88.48 310,221
2020-08-27 $85.83 $87.93 $82.00 $83.38 $83.38 351,118
2020-08-26 $90.14 $101.50 $86.00 $86.71 $86.71 909,926
2020-08-25 $85.00 $89.38 $83.18 $89.23 $89.23 191,125
2020-08-24 $83.92 $85.93 $81.64 $84.80 $84.80 151,510
2020-08-21 $82.87 $84.80 $80.26 $82.60 $82.60 178,783
2020-08-20 $77.79 $83.96 $77.79 $82.76 $82.76 131,857
2020-08-19 $81.60 $82.94 $77.76 $78.25 $78.25 142,132
2020-08-18 $85.20 $85.68 $79.35 $81.99 $81.99 188,241
2020-08-17 $80.01 $87.12 $80.00 $84.50 $84.50 204,174
2020-08-14 $84.42 $84.58 $80.18 $80.25 $80.25 139,720
2020-08-13 $81.01 $88.65 $79.41 $84.60 $84.60 435,321
2020-08-12 $77.70 $82.49 $75.81 $82.39 $82.39 251,812
2020-08-11 $76.94 $80.49 $74.42 $78.88 $78.88 376,886
2020-08-10 $77.98 $78.90 $71.58 $76.79 $76.79 348,580
2020-08-07 $75.56 $76.28 $71.25 $75.37 $75.37 345,653
2020-08-06 $77.62 $78.00 $75.20 $75.33 $75.33 185,179
2020-08-05 $75.66 $78.46 $74.50 $77.18 $77.18 289,035
2020-08-04 $77.25 $78.90 $75.51 $76.00 $76.00 247,035
2020-08-03 $80.00 $80.90 $75.29 $77.28 $77.28 233,554
2020-07-31 $76.51 $79.97 $76.11 $79.10 $79.10 211,973
2020-07-30 $72.46 $77.77 $71.62 $76.67 $76.67 264,615
2020-07-29 $72.53 $74.00 $71.50 $72.51 $72.51 178,422
2020-07-28 $72.05 $73.72 $71.60 $72.13 $72.13 252,888
2020-07-27 $73.94 $74.90 $71.38 $71.60 $71.60 190,399
2020-07-24 $72.48 $74.88 $71.57 $73.84 $73.84 328,408
2020-07-23 $74.70 $76.95 $70.26 $71.57 $71.57 349,714
2020-07-22 $75.64 $77.75 $74.00 $74.80 $74.80 394,497
2020-07-21 $76.87 $78.22 $74.00 $74.97 $74.97 366,999
2020-07-20 $74.70 $81.24 $74.00 $74.10 $74.10 1,266,554
2020-07-17 $70.25 $76.50 $68.50 $74.00 $74.00 1,924,929
2020-07-16 $70.00 $76.30 $66.82 $68.24 $68.24 1,864,014
2020-07-15 $84.26 $85.00 $68.56 $72.34 $72.34 4,754,549
2020-07-14 $71.00 $91.88 $70.90 $91.59 $91.59 10,526,720

Ncino Inc (NCNO) News Headlines

JPMorgan likes these 3 digital banking pure plays, predicting one will rally nearly 50%

The bank laid out these stocks as tied to the digital banking space.

cnbc.com June 18, 2025

Baird upgrades this fintech stock, calls for more than 30% upside

Baird believes that shares of nCino could rise over 30%.

cnbc.com July 14, 2025

Stocks making the biggest moves premarket: Kenvue, Rivian, Affirm, SolarEdge Technologies and more

These are some of the stocks posting the largest moves in premarket trading.

cnbc.com July 14, 2025

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

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

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

Nuvestan Logo

© Nuvestan Inc.