Ncino Inc (NCNO) Exchange: NASDAQ
Data as of April 26, 2024
$29.94 ($-1.10) -3.54%
Ncino Inc - Daily Information
Click for more stock information on Ncino Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $30.80 |
| Previous Close | $29.94 |
| High | $31.00 |
| Low | $29.87 |
| Adjusted Open | $30.80 |
| Previous Adjusted Close | $29.94 |
| Adjusted High | $31.00 |
| Adjusted Low | $29.87 |
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.
Invest in Ncino Inc (NCNO)
Historical Stock Data for Ncino Inc (NCNO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Tesla, Apple, Rivian, Micron, Microsoft, Eli Lilly, Amazon & more
Here are Friday's biggest calls on Wall Street.
cnbc.com March 15, 2024.jpg)
Stocks making the biggest moves after hours: GameStop, Concentrix and more
These are the stocks posting the largest moves in after-hour trading.
cnbc.com March 26, 2024.jpg)
Stocks making the biggest moves premarket: Robinhood, GameStop, Merck and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com March 27, 2024Recent Ncino Inc (NCNO) News
.jpg)
.jpg)
Similar Companies to Ncino Inc (NCNO) 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 |