Paycor HCM Inc (PYCR) Exchange: NASDAQ
Data as of May 26, 2023
$21.41 ($0.09) 0.42%
Paycor HCM Inc - Daily Information
Click for more stock information on Paycor HCM Inc.| Daily Information | Data |
|---|---|
| Date | May 26, 2023 |
| Open | $21.45 |
| Previous Close | $21.41 |
| High | $21.97 |
| Low | $21.35 |
| Adjusted Open | $21.45 |
| Previous Adjusted Close | $21.41 |
| Adjusted High | $21.97 |
| Adjusted Low | $21.35 |
About Paycor HCM Inc (PYCR)
Founded in 1990, Paycor is a leading provider of human capital management (HCM) solutions that help organizations manage the entire employee life cycleâfrom recruitment to retirement. Paycorâs comprehensive HCM suite enables organizations to maximize their human capital, reduce administrative labor, and improve compliance. Paycor has grown significantly since its inception, and now provides services to more than 35,000 small to mid-sized businesses and processes over 20 million transactions monthly. Paycor currently has a team of more than 2,100 associates, who are dedicated to delivering best-in-class service. The company has won many awards and has been named one of the top Workplaces in Greater Cincinnati region eleven times. The companyâs headquarters is in Cincinnati, Ohio and it also has offices in Florida, Georgia, Illinois, Indiana, Michigan, New Jersey, Ohio and Texas.
Invest in Paycor HCM Inc (PYCR)
Historical Stock Data for Paycor HCM Inc (PYCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | $21.45 | $21.97 | $21.35 | $21.41 | $21.41 | 416,674 |
| 2023-05-25 | $21.65 | $22.45 | $21.26 | $21.32 | $21.32 | 536,386 |
| 2023-05-24 | $21.97 | $22.06 | $21.22 | $21.43 | $21.43 | 531,296 |
| 2023-05-23 | $22.19 | $22.34 | $21.88 | $22.15 | $22.15 | 369,059 |
| 2023-05-22 | $21.73 | $22.42 | $21.67 | $22.22 | $22.22 | 386,829 |
| 2023-05-19 | $22.42 | $22.59 | $21.77 | $21.84 | $21.84 | 315,949 |
| 2023-05-18 | $21.80 | $22.26 | $21.78 | $22.14 | $22.14 | 411,515 |
| 2023-05-17 | $21.46 | $21.87 | $21.23 | $21.84 | $21.84 | 446,707 |
| 2023-05-16 | $21.49 | $21.58 | $21.20 | $21.35 | $21.35 | 388,296 |
| 2023-05-15 | $21.13 | $21.93 | $20.98 | $21.62 | $21.62 | 376,494 |
| 2023-05-12 | $21.15 | $21.84 | $21.00 | $21.18 | $21.18 | 698,435 |
| 2023-05-11 | $22.68 | $22.68 | $20.50 | $21.08 | $21.08 | 1,818,646 |
| 2023-05-10 | $22.85 | $22.91 | $22.44 | $22.77 | $22.77 | 871,635 |
| 2023-05-09 | $22.59 | $23.07 | $22.20 | $22.48 | $22.48 | 533,259 |
| 2023-05-08 | $22.27 | $23.10 | $21.91 | $22.68 | $22.68 | 691,984 |
| 2023-05-05 | $23.68 | $24.06 | $21.39 | $22.31 | $22.31 | 1,815,867 |
| 2023-05-04 | $23.69 | $24.30 | $23.45 | $23.64 | $23.64 | 507,129 |
| 2023-05-03 | $23.89 | $24.45 | $23.68 | $23.82 | $23.82 | 411,108 |
| 2023-05-02 | $23.86 | $23.90 | $23.19 | $23.84 | $23.84 | 471,623 |
| 2023-05-01 | $23.40 | $24.03 | $23.21 | $23.97 | $23.97 | 382,659 |
| 2023-04-28 | $23.37 | $23.89 | $22.98 | $23.50 | $23.50 | 275,144 |
| 2023-04-27 | $23.23 | $23.64 | $22.87 | $23.48 | $23.48 | 283,986 |
| 2023-04-26 | $23.73 | $23.98 | $22.94 | $23.05 | $23.05 | 277,885 |
| 2023-04-25 | $23.92 | $24.03 | $23.35 | $23.55 | $23.55 | 621,655 |
| 2023-04-24 | $24.72 | $24.84 | $23.96 | $24.24 | $24.24 | 264,522 |
| 2023-04-21 | $24.54 | $24.76 | $24.32 | $24.59 | $24.59 | 377,689 |
| 2023-04-20 | $25.22 | $25.38 | $24.36 | $24.67 | $24.67 | 288,456 |
| 2023-04-19 | $25.00 | $25.49 | $24.93 | $25.40 | $25.40 | 238,230 |
| 2023-04-18 | $25.22 | $25.36 | $24.90 | $25.25 | $25.25 | 197,329 |
| 2023-04-17 | $24.88 | $25.17 | $24.42 | $25.11 | $25.11 | 303,937 |
| 2023-04-14 | $24.65 | $25.25 | $24.17 | $24.84 | $24.84 | 235,780 |
| 2023-04-13 | $24.83 | $24.99 | $24.41 | $24.80 | $24.80 | 363,962 |
| 2023-04-12 | $24.59 | $25.02 | $24.36 | $24.60 | $24.60 | 402,721 |
| 2023-04-11 | $24.43 | $24.70 | $24.19 | $24.22 | $24.22 | 289,849 |
| 2023-04-10 | $24.10 | $24.61 | $23.85 | $24.55 | $24.55 | 351,662 |
| 2023-04-06 | $24.39 | $24.60 | $23.92 | $24.30 | $24.30 | 368,565 |
| 2023-04-05 | $24.63 | $25.04 | $23.90 | $24.58 | $24.58 | 514,126 |
| 2023-04-04 | $26.26 | $26.26 | $24.41 | $24.70 | $24.70 | 622,865 |
| 2023-04-03 | $26.41 | $26.63 | $25.77 | $26.01 | $26.01 | 377,740 |
| 2023-03-31 | $25.86 | $26.66 | $25.86 | $26.52 | $26.52 | 288,117 |
| 2023-03-30 | $25.49 | $25.97 | $25.40 | $25.77 | $25.77 | 296,900 |
| 2023-03-29 | $24.60 | $25.31 | $24.28 | $25.24 | $25.24 | 371,602 |
| 2023-03-28 | $24.04 | $24.36 | $23.79 | $24.30 | $24.30 | 337,452 |
| 2023-03-27 | $24.19 | $24.63 | $24.05 | $24.18 | $24.18 | 271,335 |
| 2023-03-24 | $24.25 | $24.50 | $24.05 | $24.12 | $24.12 | 326,102 |
| 2023-03-23 | $24.23 | $24.74 | $24.03 | $24.42 | $24.42 | 322,619 |
| 2023-03-22 | $24.40 | $24.71 | $23.92 | $23.93 | $23.93 | 517,198 |
| 2023-03-21 | $23.63 | $24.45 | $23.42 | $24.35 | $24.35 | 521,733 |
| 2023-03-20 | $23.89 | $23.95 | $23.04 | $23.51 | $23.51 | 442,797 |
| 2023-03-17 | $23.22 | $24.43 | $23.05 | $24.00 | $24.00 | 1,203,150 |
| 2023-03-16 | $23.05 | $23.99 | $22.63 | $23.28 | $23.28 | 425,001 |
| 2023-03-15 | $23.03 | $23.53 | $22.74 | $23.06 | $23.06 | 418,915 |
| 2023-03-14 | $23.43 | $24.24 | $22.69 | $23.48 | $23.48 | 390,956 |
| 2023-03-13 | $22.28 | $23.15 | $21.95 | $22.88 | $22.88 | 547,739 |
| 2023-03-10 | $23.70 | $23.87 | $22.14 | $22.68 | $22.68 | 726,720 |
| 2023-03-09 | $24.20 | $24.65 | $23.74 | $23.80 | $23.80 | 481,750 |
| 2023-03-08 | $24.47 | $24.59 | $24.18 | $24.20 | $24.20 | 495,052 |
| 2023-03-07 | $24.88 | $24.97 | $24.09 | $24.57 | $24.57 | 419,852 |
| 2023-03-06 | $25.20 | $25.31 | $24.63 | $24.66 | $24.66 | 274,281 |
| 2023-03-03 | $24.69 | $25.50 | $24.69 | $25.24 | $25.24 | 286,847 |
| 2023-03-02 | $24.95 | $24.97 | $24.29 | $24.61 | $24.61 | 354,239 |
| 2023-03-01 | $24.91 | $25.31 | $24.59 | $24.62 | $24.62 | 437,647 |
| 2023-02-28 | $25.27 | $25.78 | $24.46 | $24.77 | $24.77 | 926,548 |
| 2023-02-27 | $26.53 | $26.90 | $25.16 | $25.38 | $25.38 | 774,454 |
| 2023-02-24 | $25.69 | $26.38 | $25.60 | $26.37 | $26.37 | 417,943 |
| 2023-02-23 | $26.68 | $26.68 | $26.18 | $26.44 | $26.44 | 448,253 |
| 2023-02-22 | $26.08 | $26.62 | $25.80 | $26.29 | $26.29 | 396,871 |
| 2023-02-21 | $25.97 | $26.36 | $25.40 | $25.94 | $25.94 | 580,599 |
| 2023-02-17 | $26.36 | $26.63 | $25.89 | $26.34 | $26.34 | 496,993 |
| 2023-02-16 | $26.00 | $26.70 | $25.66 | $26.33 | $26.33 | 460,395 |
| 2023-02-15 | $26.67 | $26.96 | $26.28 | $26.52 | $26.52 | 456,242 |
| 2023-02-14 | $25.57 | $26.80 | $25.57 | $26.55 | $26.55 | 459,578 |
| 2023-02-13 | $25.52 | $25.90 | $25.12 | $25.87 | $25.87 | 258,110 |
| 2023-02-10 | $25.68 | $25.85 | $25.01 | $25.35 | $25.35 | 394,301 |
| 2023-02-09 | $26.63 | $27.04 | $25.52 | $25.89 | $25.89 | 1,092,012 |
| 2023-02-08 | $25.38 | $25.65 | $24.04 | $24.55 | $24.55 | 613,310 |
| 2023-02-07 | $25.23 | $25.60 | $24.42 | $25.56 | $25.56 | 559,880 |
| 2023-02-06 | $25.79 | $26.08 | $25.36 | $25.37 | $25.37 | 351,305 |
| 2023-02-03 | $26.38 | $26.95 | $25.92 | $26.20 | $26.20 | 538,571 |
| 2023-02-02 | $26.78 | $27.47 | $26.34 | $26.83 | $26.83 | 401,954 |
| 2023-02-01 | $25.19 | $26.15 | $24.68 | $26.12 | $26.12 | 576,850 |
| 2023-01-31 | $24.68 | $25.15 | $24.32 | $25.11 | $25.11 | 389,363 |
| 2023-01-30 | $24.22 | $24.64 | $23.91 | $24.34 | $24.34 | 541,678 |
| 2023-01-27 | $24.46 | $24.80 | $24.31 | $24.58 | $24.58 | 734,686 |
| 2023-01-26 | $24.26 | $25.13 | $24.03 | $24.68 | $24.68 | 346,671 |
| 2023-01-25 | $23.97 | $24.04 | $22.93 | $24.02 | $24.02 | 571,232 |
| 2023-01-24 | $24.38 | $24.56 | $23.76 | $24.42 | $24.42 | 425,847 |
| 2023-01-23 | $23.62 | $24.65 | $23.45 | $24.46 | $24.46 | 507,174 |
| 2023-01-20 | $23.52 | $23.93 | $23.28 | $23.66 | $23.66 | 279,554 |
| 2023-01-19 | $23.81 | $23.96 | $23.08 | $23.26 | $23.26 | 465,238 |
| 2023-01-18 | $24.38 | $24.39 | $23.98 | $24.05 | $24.05 | 459,003 |
| 2023-01-17 | $24.01 | $24.43 | $23.76 | $24.02 | $24.02 | 387,740 |
| 2023-01-13 | $24.37 | $24.50 | $24.07 | $24.27 | $24.27 | 451,333 |
| 2023-01-12 | $25.24 | $25.24 | $24.26 | $24.55 | $24.55 | 338,468 |
| 2023-01-11 | $24.49 | $25.16 | $24.15 | $25.15 | $25.15 | 493,800 |
| 2023-01-10 | $23.80 | $24.50 | $23.71 | $24.48 | $24.48 | 306,209 |
| 2023-01-09 | $23.29 | $24.17 | $22.70 | $23.82 | $23.82 | 632,581 |
| 2023-01-06 | $22.80 | $23.00 | $22.12 | $22.72 | $22.72 | 456,722 |
| 2023-01-05 | $23.68 | $23.68 | $22.57 | $22.61 | $22.61 | 553,139 |
| 2023-01-04 | $24.39 | $24.75 | $23.88 | $24.10 | $24.10 | 387,209 |
| 2023-01-03 | $24.88 | $25.53 | $24.07 | $24.17 | $24.17 | 444,333 |
| 2022-12-30 | $24.10 | $24.51 | $23.64 | $24.47 | $24.47 | 264,898 |
| 2022-12-29 | $23.77 | $24.82 | $23.20 | $24.52 | $24.52 | 293,121 |
| 2022-12-28 | $24.00 | $24.27 | $23.49 | $23.69 | $23.69 | 512,685 |
| 2022-12-27 | $24.31 | $25.11 | $23.80 | $24.02 | $24.02 | 1,034,366 |
| 2022-12-23 | $24.67 | $24.67 | $24.07 | $24.35 | $24.35 | 328,577 |
| 2022-12-22 | $24.86 | $24.86 | $24.08 | $24.73 | $24.73 | 460,633 |
| 2022-12-21 | $25.01 | $25.63 | $24.73 | $25.21 | $25.21 | 287,467 |
| 2022-12-20 | $24.67 | $25.41 | $24.67 | $25.07 | $25.07 | 272,766 |
| 2022-12-19 | $25.38 | $25.45 | $24.68 | $25.00 | $25.00 | 472,328 |
| 2022-12-16 | $25.56 | $25.88 | $24.82 | $25.12 | $25.12 | 1,017,025 |
| 2022-12-15 | $26.25 | $26.70 | $25.66 | $25.79 | $25.79 | 421,822 |
| 2022-12-14 | $27.44 | $27.68 | $26.41 | $26.92 | $26.92 | 403,759 |
| 2022-12-13 | $28.32 | $28.86 | $27.15 | $27.34 | $27.34 | 468,680 |
| 2022-12-12 | $26.51 | $27.50 | $26.48 | $27.16 | $27.16 | 813,333 |
| 2022-12-09 | $26.57 | $27.01 | $26.23 | $26.33 | $26.33 | 309,352 |
| 2022-12-08 | $25.80 | $26.71 | $25.53 | $26.69 | $26.69 | 407,767 |
| 2022-12-07 | $25.73 | $26.72 | $25.18 | $25.38 | $25.38 | 594,727 |
| 2022-12-06 | $26.25 | $26.30 | $24.98 | $25.46 | $25.46 | 1,021,367 |
| 2022-12-05 | $28.06 | $28.28 | $26.34 | $26.51 | $26.51 | 1,239,110 |
| 2022-12-02 | $28.69 | $28.83 | $28.00 | $28.48 | $28.48 | 2,472,674 |
| 2022-12-01 | $29.00 | $29.98 | $28.65 | $29.79 | $29.79 | 432,276 |
| 2022-11-30 | $27.51 | $29.00 | $27.41 | $28.92 | $28.92 | 520,785 |
| 2022-11-29 | $27.27 | $28.23 | $27.11 | $27.66 | $27.66 | 711,587 |
| 2022-11-28 | $27.94 | $28.57 | $27.21 | $27.30 | $27.30 | 349,260 |
| 2022-11-25 | $28.16 | $28.20 | $27.33 | $28.10 | $28.10 | 119,399 |
| 2022-11-23 | $27.37 | $28.25 | $26.72 | $27.89 | $27.89 | 204,324 |
| 2022-11-22 | $26.93 | $27.39 | $26.47 | $27.39 | $27.39 | 192,245 |
| 2022-11-21 | $26.76 | $27.50 | $26.36 | $26.86 | $26.86 | 303,672 |
| 2022-11-18 | $26.90 | $27.50 | $26.16 | $26.72 | $26.72 | 210,580 |
| 2022-11-17 | $26.73 | $27.09 | $25.17 | $26.33 | $26.33 | 393,555 |
| 2022-11-16 | $28.44 | $28.77 | $26.98 | $27.30 | $27.30 | 354,723 |
| 2022-11-15 | $28.46 | $28.83 | $28.09 | $28.37 | $28.37 | 310,653 |
| 2022-11-14 | $27.62 | $29.00 | $26.64 | $27.79 | $27.79 | 305,211 |
| 2022-11-11 | $27.08 | $28.05 | $26.76 | $27.68 | $27.68 | 720,168 |
| 2022-11-10 | $28.06 | $28.81 | $26.83 | $27.14 | $27.14 | 576,851 |
| 2022-11-09 | $26.19 | $26.19 | $25.15 | $26.02 | $26.02 | 607,643 |
| 2022-11-08 | $25.20 | $26.85 | $24.70 | $26.19 | $26.19 | 833,282 |
| 2022-11-07 | $26.37 | $26.93 | $25.29 | $25.40 | $25.40 | 879,662 |
| 2022-11-04 | $27.26 | $27.47 | $25.35 | $26.49 | $26.49 | 1,071,057 |
| 2022-11-03 | $30.30 | $30.30 | $26.37 | $26.94 | $26.94 | 1,056,843 |
| 2022-11-02 | $28.92 | $29.31 | $27.46 | $27.57 | $27.57 | 874,198 |
| 2022-11-01 | $30.90 | $30.99 | $29.20 | $29.25 | $29.25 | 275,497 |
| 2022-10-31 | $30.15 | $31.06 | $29.91 | $30.47 | $30.47 | 308,070 |
| 2022-10-28 | $30.72 | $31.14 | $30.23 | $30.51 | $30.51 | 284,576 |
| 2022-10-27 | $30.12 | $30.75 | $29.68 | $30.66 | $30.66 | 427,060 |
| 2022-10-26 | $30.48 | $31.54 | $29.97 | $29.98 | $29.98 | 361,230 |
| 2022-10-25 | $30.13 | $31.09 | $29.64 | $30.84 | $30.84 | 278,574 |
| 2022-10-24 | $29.47 | $29.56 | $28.45 | $29.49 | $29.49 | 279,927 |
| 2022-10-21 | $29.08 | $29.47 | $28.09 | $29.30 | $29.30 | 301,817 |
| 2022-10-20 | $28.74 | $29.77 | $28.73 | $29.01 | $29.01 | 361,619 |
| 2022-10-19 | $29.49 | $29.50 | $28.22 | $28.67 | $28.67 | 429,953 |
| 2022-10-18 | $29.90 | $30.61 | $29.29 | $29.68 | $29.68 | 397,200 |
| 2022-10-17 | $28.85 | $29.99 | $28.85 | $29.09 | $29.09 | 484,719 |
| 2022-10-14 | $29.79 | $29.82 | $27.92 | $27.98 | $27.98 | 510,308 |
| 2022-10-13 | $27.77 | $29.65 | $27.11 | $29.31 | $29.31 | 498,759 |
| 2022-10-12 | $28.62 | $28.89 | $27.95 | $28.65 | $28.65 | 317,284 |
| 2022-10-11 | $28.49 | $29.43 | $27.51 | $28.75 | $28.75 | 620,575 |
| 2022-10-10 | $30.70 | $30.79 | $28.44 | $28.48 | $28.48 | 490,866 |
| 2022-10-07 | $32.64 | $32.72 | $30.28 | $30.78 | $30.78 | 521,339 |
| 2022-10-06 | $32.30 | $33.26 | $32.30 | $33.20 | $33.20 | 354,287 |
| 2022-10-05 | $31.34 | $32.55 | $31.28 | $32.36 | $32.36 | 508,734 |
| 2022-10-04 | $31.22 | $32.55 | $30.87 | $31.67 | $31.67 | 622,247 |
| 2022-10-03 | $29.30 | $30.52 | $29.16 | $30.37 | $30.37 | 426,192 |
| 2022-09-30 | $29.82 | $30.35 | $29.39 | $29.56 | $29.56 | 1,043,894 |
| 2022-09-29 | $29.73 | $30.08 | $29.18 | $30.00 | $30.00 | 767,039 |
| 2022-09-28 | $28.92 | $30.28 | $28.75 | $30.04 | $30.04 | 500,038 |
| 2022-09-27 | $27.92 | $28.72 | $27.68 | $28.69 | $28.69 | 1,038,710 |
| 2022-09-26 | $27.93 | $28.41 | $26.79 | $27.59 | $27.59 | 873,008 |
| 2022-09-23 | $27.72 | $28.10 | $27.24 | $28.01 | $28.01 | 381,567 |
| 2022-09-22 | $29.78 | $29.94 | $27.91 | $28.26 | $28.26 | 547,952 |
| 2022-09-21 | $30.37 | $30.95 | $29.85 | $29.91 | $29.91 | 234,989 |
| 2022-09-20 | $30.55 | $30.55 | $29.81 | $30.12 | $30.12 | 265,665 |
| 2022-09-19 | $30.08 | $30.92 | $30.07 | $30.56 | $30.56 | 292,949 |
| 2022-09-16 | $31.19 | $31.19 | $29.97 | $30.39 | $30.39 | 1,643,157 |
| 2022-09-15 | $31.63 | $32.48 | $31.40 | $31.69 | $31.69 | 446,146 |
| 2022-09-14 | $31.53 | $32.14 | $31.01 | $31.97 | $31.97 | 569,157 |
| 2022-09-13 | $30.60 | $31.53 | $30.52 | $31.25 | $31.25 | 465,038 |
| 2022-09-12 | $31.25 | $31.99 | $30.82 | $31.96 | $31.96 | 361,124 |
| 2022-09-09 | $29.62 | $31.27 | $29.62 | $31.24 | $31.24 | 484,063 |
| 2022-09-08 | $28.97 | $30.08 | $28.92 | $29.55 | $29.55 | 428,199 |
| 2022-09-07 | $27.30 | $29.92 | $27.20 | $29.39 | $29.39 | 3,280,079 |
| 2022-09-06 | $28.15 | $29.20 | $28.14 | $28.47 | $28.47 | 336,819 |
| 2022-09-02 | $28.12 | $28.86 | $27.82 | $28.03 | $28.03 | 294,573 |
| 2022-09-01 | $29.08 | $29.17 | $26.91 | $27.76 | $27.76 | 667,871 |
| 2022-08-31 | $29.20 | $29.97 | $29.13 | $29.63 | $29.63 | 386,208 |
| 2022-08-30 | $28.67 | $29.55 | $28.35 | $29.26 | $29.26 | 319,416 |
| 2022-08-29 | $28.61 | $29.22 | $28.56 | $28.60 | $28.60 | 287,428 |
| 2022-08-26 | $30.00 | $30.65 | $28.83 | $29.03 | $29.03 | 794,676 |
| 2022-08-25 | $31.00 | $31.06 | $29.68 | $30.09 | $30.09 | 924,389 |
| 2022-08-24 | $34.57 | $34.95 | $29.37 | $30.50 | $30.50 | 1,847,809 |
| 2022-08-23 | $30.96 | $31.89 | $30.58 | $31.03 | $31.03 | 696,810 |
| 2022-08-22 | $30.49 | $31.09 | $30.20 | $30.57 | $30.57 | 418,843 |
| 2022-08-19 | $30.99 | $31.20 | $30.34 | $30.97 | $30.97 | 397,251 |
| 2022-08-18 | $32.12 | $32.30 | $31.18 | $31.21 | $31.21 | 359,486 |
| 2022-08-17 | $31.84 | $32.47 | $31.70 | $32.37 | $32.37 | 393,299 |
| 2022-08-16 | $31.68 | $32.46 | $31.54 | $32.26 | $32.26 | 318,161 |
| 2022-08-15 | $30.52 | $32.50 | $30.51 | $31.98 | $31.98 | 808,659 |
| 2022-08-12 | $30.70 | $31.68 | $30.70 | $31.02 | $31.02 | 347,793 |
| 2022-08-11 | $31.90 | $32.50 | $30.98 | $31.01 | $31.01 | 336,009 |
| 2022-08-10 | $32.60 | $32.92 | $31.68 | $31.71 | $31.71 | 288,905 |
| 2022-08-09 | $32.26 | $32.77 | $31.29 | $31.79 | $31.79 | 311,322 |
| 2022-08-08 | $32.15 | $33.24 | $31.98 | $32.36 | $32.36 | 396,259 |
| 2022-08-05 | $30.37 | $32.43 | $30.37 | $32.19 | $32.19 | 628,740 |
| 2022-08-04 | $29.90 | $31.15 | $29.37 | $30.83 | $30.83 | 390,114 |
| 2022-08-03 | $28.39 | $30.17 | $28.39 | $29.90 | $29.90 | 775,600 |
| 2022-08-02 | $27.42 | $28.35 | $26.82 | $28.05 | $28.05 | 208,580 |
| 2022-08-01 | $26.65 | $27.53 | $25.53 | $27.42 | $27.42 | 335,505 |
| 2022-07-29 | $26.60 | $26.82 | $25.97 | $26.69 | $26.69 | 304,898 |
| 2022-07-28 | $25.68 | $26.49 | $25.53 | $26.49 | $26.49 | 161,121 |
| 2022-07-27 | $25.06 | $25.88 | $24.91 | $25.75 | $25.75 | 149,628 |
| 2022-07-26 | $25.05 | $25.62 | $24.01 | $24.75 | $24.75 | 337,176 |
| 2022-07-25 | $25.63 | $25.63 | $24.76 | $25.08 | $25.08 | 400,025 |
| 2022-07-22 | $26.32 | $26.52 | $25.38 | $25.58 | $25.58 | 316,015 |
| 2022-07-21 | $26.77 | $27.01 | $25.93 | $26.19 | $26.19 | 661,546 |
| 2022-07-20 | $25.52 | $27.28 | $25.22 | $26.70 | $26.70 | 359,347 |
| 2022-07-19 | $25.40 | $25.69 | $24.56 | $25.34 | $25.34 | 573,208 |
| 2022-07-18 | $25.37 | $25.87 | $24.85 | $24.90 | $24.90 | 516,361 |
| 2022-07-15 | $24.41 | $25.37 | $23.84 | $25.10 | $25.10 | 323,824 |
| 2022-07-14 | $24.99 | $25.41 | $23.63 | $24.14 | $24.14 | 418,107 |
| 2022-07-13 | $25.38 | $25.83 | $24.53 | $25.30 | $25.30 | 380,204 |
| 2022-07-12 | $27.51 | $27.70 | $25.73 | $25.88 | $25.88 | 503,573 |
| 2022-07-11 | $27.59 | $27.89 | $26.92 | $27.44 | $27.44 | 352,717 |
| 2022-07-08 | $27.07 | $27.91 | $27.07 | $27.61 | $27.61 | 208,592 |
| 2022-07-07 | $27.37 | $28.22 | $27.28 | $27.61 | $27.61 | 241,461 |
| 2022-07-06 | $27.29 | $28.71 | $27.29 | $27.44 | $27.44 | 350,011 |
| 2022-07-05 | $25.79 | $27.50 | $25.28 | $27.39 | $27.39 | 444,735 |
| 2022-07-01 | $25.92 | $26.67 | $25.69 | $26.16 | $26.16 | 321,962 |
| 2022-06-30 | $26.97 | $26.97 | $25.00 | $26.00 | $26.00 | 652,840 |
| 2022-06-29 | $26.08 | $26.89 | $25.43 | $26.78 | $26.78 | 423,239 |
| 2022-06-28 | $27.87 | $28.23 | $25.91 | $26.10 | $26.10 | 722,097 |
| 2022-06-27 | $28.52 | $28.52 | $27.22 | $27.87 | $27.87 | 1,325,814 |
| 2022-06-24 | $26.17 | $28.60 | $26.05 | $28.54 | $28.54 | 1,524,365 |
| 2022-06-23 | $24.18 | $26.13 | $23.59 | $25.80 | $25.80 | 812,833 |
| 2022-06-22 | $23.07 | $24.51 | $22.85 | $23.98 | $23.98 | 292,722 |
| 2022-06-21 | $22.81 | $23.73 | $21.98 | $23.48 | $23.48 | 303,621 |
| 2022-06-17 | $21.76 | $22.85 | $21.34 | $22.22 | $22.22 | 508,205 |
| 2022-06-16 | $21.95 | $22.89 | $21.12 | $21.40 | $21.40 | 370,665 |
| 2022-06-15 | $22.67 | $23.33 | $21.82 | $22.20 | $22.20 | 626,059 |
| 2022-06-14 | $22.19 | $22.63 | $21.64 | $22.31 | $22.31 | 305,203 |
| 2022-06-13 | $24.01 | $24.45 | $21.41 | $22.03 | $22.03 | 1,039,666 |
| 2022-06-10 | $25.53 | $25.84 | $24.25 | $25.00 | $25.00 | 680,234 |
| 2022-06-09 | $26.40 | $26.73 | $25.54 | $25.98 | $25.98 | 694,764 |
| 2022-06-08 | $25.94 | $26.80 | $25.60 | $26.53 | $26.53 | 512,364 |
| 2022-06-07 | $25.29 | $26.30 | $25.08 | $26.16 | $26.16 | 347,793 |
| 2022-06-06 | $25.43 | $25.97 | $24.98 | $25.57 | $25.57 | 254,239 |
| 2022-06-03 | $25.10 | $25.59 | $24.34 | $24.95 | $24.95 | 266,639 |
| 2022-06-02 | $24.94 | $25.79 | $24.41 | $25.45 | $25.45 | 256,263 |
| 2022-06-01 | $24.54 | $25.55 | $24.54 | $25.04 | $25.04 | 273,735 |
| 2022-05-31 | $25.04 | $25.26 | $23.53 | $24.52 | $24.52 | 1,017,963 |
| 2022-05-27 | $24.71 | $25.43 | $24.37 | $25.19 | $25.19 | 276,092 |
| 2022-05-26 | $24.56 | $24.91 | $24.16 | $24.47 | $24.47 | 206,447 |
| 2022-05-25 | $23.06 | $24.91 | $23.06 | $24.66 | $24.66 | 241,816 |
| 2022-05-24 | $24.37 | $24.37 | $23.23 | $23.32 | $23.32 | 379,666 |
| 2022-05-23 | $24.16 | $24.86 | $23.39 | $24.81 | $24.81 | 264,198 |
| 2022-05-20 | $23.63 | $24.33 | $22.83 | $24.02 | $24.02 | 403,617 |
| 2022-05-19 | $22.90 | $24.13 | $22.59 | $23.09 | $23.09 | 537,385 |
| 2022-05-18 | $22.71 | $22.95 | $22.43 | $22.87 | $22.87 | 266,935 |
| 2022-05-17 | $22.01 | $23.12 | $21.73 | $23.10 | $23.10 | 484,550 |
| 2022-05-16 | $22.29 | $22.29 | $21.00 | $21.59 | $21.59 | 297,095 |
| 2022-05-13 | $22.35 | $22.99 | $21.77 | $22.49 | $22.49 | 415,909 |
| 2022-05-12 | $21.00 | $22.19 | $20.14 | $21.65 | $21.65 | 495,966 |
| 2022-05-11 | $22.55 | $23.20 | $21.08 | $21.32 | $21.32 | 619,021 |
| 2022-05-10 | $24.01 | $24.06 | $21.34 | $22.83 | $22.83 | 562,903 |
| 2022-05-09 | $23.79 | $24.71 | $23.31 | $23.38 | $23.38 | 406,674 |
| 2022-05-06 | $26.03 | $26.03 | $24.00 | $24.40 | $24.40 | 987,945 |
| 2022-05-05 | $26.89 | $26.89 | $25.72 | $26.36 | $26.36 | 783,187 |
| 2022-05-04 | $25.07 | $27.19 | $24.46 | $27.10 | $27.10 | 511,831 |
| 2022-05-03 | $25.40 | $25.88 | $24.74 | $24.87 | $24.87 | 438,695 |
| 2022-05-02 | $24.63 | $25.52 | $24.29 | $25.42 | $25.42 | 339,253 |
| 2022-04-29 | $25.32 | $26.01 | $24.52 | $24.63 | $24.63 | 315,541 |
| 2022-04-28 | $25.31 | $26.02 | $24.66 | $25.62 | $25.62 | 389,702 |
| 2022-04-27 | $25.03 | $25.93 | $25.00 | $25.10 | $25.10 | 252,169 |
| 2022-04-26 | $25.76 | $26.53 | $24.66 | $25.00 | $25.00 | 306,905 |
| 2022-04-25 | $24.52 | $26.21 | $24.16 | $26.06 | $26.06 | 441,220 |
| 2022-04-22 | $25.58 | $25.71 | $24.65 | $24.76 | $24.76 | 259,664 |
| 2022-04-21 | $26.98 | $27.64 | $25.52 | $25.55 | $25.55 | 307,270 |
| 2022-04-20 | $29.16 | $29.16 | $27.09 | $27.14 | $27.14 | 435,855 |
| 2022-04-19 | $28.78 | $29.73 | $28.58 | $28.88 | $28.88 | 416,527 |
| 2022-04-18 | $29.72 | $29.89 | $28.44 | $28.83 | $28.83 | 262,237 |
| 2022-04-14 | $30.53 | $30.99 | $29.87 | $29.89 | $29.89 | 290,785 |
| 2022-04-13 | $29.02 | $30.60 | $28.96 | $30.57 | $30.57 | 242,503 |
| 2022-04-12 | $28.99 | $30.12 | $28.97 | $29.10 | $29.10 | 424,964 |
| 2022-04-11 | $27.56 | $28.76 | $27.32 | $28.53 | $28.53 | 221,406 |
| 2022-04-08 | $28.65 | $29.06 | $27.97 | $27.97 | $27.97 | 232,515 |
| 2022-04-07 | $28.79 | $29.44 | $28.30 | $28.82 | $28.82 | 146,773 |
| 2022-04-06 | $29.30 | $29.85 | $28.26 | $28.97 | $28.97 | 273,356 |
| 2022-04-05 | $30.40 | $30.62 | $29.32 | $29.39 | $29.39 | 441,266 |
| 2022-04-04 | $30.26 | $31.06 | $30.00 | $30.35 | $30.35 | 567,786 |
| 2022-04-01 | $29.25 | $30.43 | $29.25 | $30.20 | $30.20 | 401,362 |
| 2022-03-31 | $29.10 | $29.97 | $28.77 | $29.11 | $29.11 | 602,249 |
| 2022-03-30 | $29.01 | $29.86 | $28.79 | $29.01 | $29.01 | 524,079 |
| 2022-03-29 | $28.44 | $29.52 | $28.28 | $29.34 | $29.34 | 253,014 |
| 2022-03-28 | $27.79 | $28.44 | $26.89 | $28.16 | $28.16 | 424,528 |
| 2022-03-25 | $28.37 | $28.37 | $27.05 | $27.96 | $27.96 | 236,830 |
| 2022-03-24 | $29.00 | $29.00 | $27.60 | $28.28 | $28.28 | 398,253 |
| 2022-03-23 | $28.95 | $29.13 | $28.09 | $28.54 | $28.54 | 319,170 |
| 2022-03-22 | $29.00 | $29.42 | $28.59 | $29.21 | $29.21 | 895,845 |
| 2022-03-21 | $28.65 | $29.10 | $28.07 | $29.00 | $29.00 | 525,705 |
| 2022-03-18 | $28.55 | $29.42 | $28.48 | $28.89 | $28.89 | 1,355,841 |
| 2022-03-17 | $27.87 | $28.93 | $27.41 | $28.78 | $28.78 | 464,686 |
| 2022-03-16 | $26.86 | $28.15 | $26.50 | $28.12 | $28.12 | 685,221 |
| 2022-03-15 | $25.46 | $27.00 | $25.09 | $26.44 | $26.44 | 452,576 |
| 2022-03-14 | $25.76 | $26.71 | $25.10 | $25.23 | $25.23 | 292,867 |
| 2022-03-11 | $27.16 | $27.35 | $25.88 | $26.01 | $26.01 | 310,317 |
| 2022-03-10 | $26.62 | $27.12 | $26.12 | $26.75 | $26.75 | 317,198 |
| 2022-03-09 | $26.63 | $27.62 | $26.63 | $27.00 | $27.00 | 446,478 |
| 2022-03-08 | $26.77 | $27.18 | $25.95 | $25.98 | $25.98 | 616,235 |
| 2022-03-07 | $27.40 | $28.11 | $26.61 | $26.82 | $26.82 | 586,803 |
| 2022-03-04 | $26.67 | $27.25 | $25.66 | $27.24 | $27.24 | 526,486 |
| 2022-03-03 | $28.14 | $28.48 | $26.35 | $26.82 | $26.82 | 334,408 |
| 2022-03-02 | $28.30 | $28.69 | $27.69 | $28.00 | $28.00 | 230,939 |
| 2022-03-01 | $28.15 | $29.44 | $27.37 | $28.29 | $28.29 | 1,097,282 |
| 2022-02-28 | $27.43 | $28.15 | $27.06 | $28.07 | $28.07 | 568,716 |
| 2022-02-25 | $26.65 | $27.68 | $25.93 | $27.68 | $27.68 | 360,545 |
| 2022-02-24 | $23.96 | $26.57 | $23.75 | $26.53 | $26.53 | 513,829 |
| 2022-02-23 | $25.04 | $25.68 | $24.73 | $24.78 | $24.78 | 250,297 |
| 2022-02-22 | $24.33 | $25.73 | $24.33 | $25.03 | $25.03 | 514,901 |
| 2022-02-18 | $25.81 | $26.35 | $24.32 | $24.63 | $24.63 | 583,870 |
| 2022-02-17 | $27.21 | $27.21 | $25.69 | $25.94 | $25.94 | 302,919 |
| 2022-02-16 | $27.78 | $27.78 | $26.76 | $27.54 | $27.54 | 235,516 |
| 2022-02-15 | $27.25 | $28.01 | $26.66 | $27.98 | $27.98 | 229,570 |
| 2022-02-14 | $26.10 | $27.43 | $25.67 | $26.93 | $26.93 | 379,957 |
| 2022-02-11 | $26.88 | $27.65 | $25.84 | $26.17 | $26.17 | 341,181 |
| 2022-02-10 | $27.14 | $27.86 | $26.58 | $26.77 | $26.77 | 569,792 |
| 2022-02-09 | $27.01 | $27.76 | $26.58 | $27.71 | $27.71 | 694,741 |
| 2022-02-08 | $25.91 | $27.06 | $25.71 | $26.63 | $26.63 | 602,044 |
| 2022-02-07 | $26.24 | $26.76 | $25.44 | $26.00 | $26.00 | 449,672 |
| 2022-02-04 | $25.76 | $26.87 | $24.29 | $26.11 | $26.11 | 752,265 |
| 2022-02-03 | $25.62 | $26.21 | $24.57 | $25.07 | $25.07 | 706,944 |
| 2022-02-02 | $26.03 | $27.02 | $25.99 | $26.33 | $26.33 | 754,029 |
| 2022-02-01 | $25.61 | $25.96 | $25.09 | $25.73 | $25.73 | 1,426,965 |
| 2022-01-31 | $24.45 | $26.00 | $24.45 | $25.94 | $25.94 | 569,796 |
| 2022-01-28 | $24.24 | $24.54 | $22.92 | $24.38 | $24.38 | 771,103 |
| 2022-01-27 | $25.11 | $25.42 | $23.24 | $23.86 | $23.86 | 687,487 |
| 2022-01-26 | $25.18 | $26.04 | $24.37 | $24.73 | $24.73 | 811,753 |
| 2022-01-25 | $24.54 | $25.06 | $23.38 | $24.34 | $24.34 | 604,024 |
| 2022-01-24 | $23.34 | $25.32 | $22.76 | $25.27 | $25.27 | 733,604 |
| 2022-01-21 | $25.08 | $25.33 | $23.44 | $23.91 | $23.91 | 450,723 |
| 2022-01-20 | $25.60 | $26.56 | $25.11 | $25.49 | $25.49 | 513,552 |
| 2022-01-19 | $24.83 | $26.42 | $24.83 | $25.61 | $25.61 | 874,253 |
| 2022-01-18 | $23.76 | $25.00 | $23.27 | $24.60 | $24.60 | 618,212 |
| 2022-01-14 | $25.19 | $25.84 | $24.25 | $24.26 | $24.26 | 448,825 |
| 2022-01-13 | $26.41 | $26.81 | $25.29 | $25.49 | $25.49 | 554,702 |
| 2022-01-12 | $27.29 | $27.31 | $25.73 | $26.41 | $26.41 | 533,547 |
| 2022-01-11 | $25.45 | $27.03 | $25.45 | $26.71 | $26.71 | 511,816 |
| 2022-01-10 | $25.31 | $25.98 | $24.52 | $25.60 | $25.60 | 1,106,936 |
| 2022-01-07 | $25.68 | $26.82 | $25.10 | $25.84 | $25.84 | 517,483 |
| 2022-01-06 | $25.60 | $26.49 | $24.95 | $25.79 | $25.79 | 496,446 |
| 2022-01-05 | $27.48 | $27.81 | $25.18 | $25.66 | $25.66 | 1,031,257 |
| 2022-01-04 | $28.59 | $28.70 | $27.02 | $27.87 | $27.87 | 369,081 |
| 2022-01-03 | $29.00 | $29.28 | $27.74 | $28.52 | $28.52 | 272,770 |
| 2021-12-31 | $29.45 | $30.12 | $28.75 | $28.81 | $28.81 | 180,392 |
| 2021-12-30 | $29.82 | $30.58 | $29.30 | $29.48 | $29.48 | 157,299 |
| 2021-12-29 | $28.96 | $29.55 | $28.59 | $29.42 | $29.42 | 183,216 |
| 2021-12-28 | $29.65 | $30.34 | $28.65 | $29.01 | $29.01 | 362,961 |
| 2021-12-27 | $30.06 | $30.53 | $29.49 | $29.94 | $29.94 | 269,923 |
| 2021-12-23 | $29.20 | $30.64 | $29.10 | $29.99 | $29.99 | 366,857 |
| 2021-12-22 | $28.94 | $29.81 | $28.43 | $29.18 | $29.18 | 255,050 |
| 2021-12-21 | $28.14 | $29.47 | $27.75 | $28.94 | $28.94 | 228,083 |
| 2021-12-20 | $28.04 | $28.29 | $26.92 | $27.69 | $27.69 | 468,623 |
| 2021-12-17 | $26.51 | $29.27 | $25.47 | $28.63 | $28.63 | 1,179,855 |
| 2021-12-16 | $29.84 | $29.84 | $26.64 | $26.84 | $26.84 | 560,903 |
| 2021-12-15 | $28.79 | $29.51 | $27.78 | $29.33 | $29.33 | 432,914 |
| 2021-12-14 | $28.94 | $29.83 | $27.94 | $28.90 | $28.90 | 457,965 |
| 2021-12-13 | $29.41 | $29.96 | $28.55 | $29.62 | $29.62 | 505,551 |
| 2021-12-10 | $30.46 | $30.94 | $29.22 | $29.77 | $29.77 | 457,584 |
| 2021-12-09 | $31.65 | $32.02 | $29.98 | $30.50 | $30.50 | 816,799 |
| 2021-12-08 | $31.57 | $32.08 | $30.29 | $31.65 | $31.65 | 462,281 |
| 2021-12-07 | $30.30 | $32.12 | $28.78 | $31.60 | $31.60 | 428,047 |
| 2021-12-06 | $29.96 | $29.96 | $28.62 | $29.27 | $29.27 | 440,469 |
| 2021-12-03 | $29.70 | $29.70 | $28.28 | $29.00 | $29.00 | 858,314 |
| 2021-12-02 | $28.32 | $29.58 | $27.81 | $29.49 | $29.49 | 951,301 |
| 2021-12-01 | $29.93 | $30.29 | $27.61 | $28.60 | $28.60 | 902,950 |
| 2021-11-30 | $30.60 | $30.69 | $29.00 | $29.44 | $29.44 | 333,124 |
| 2021-11-29 | $30.13 | $30.69 | $29.29 | $30.46 | $30.46 | 256,412 |
| 2021-11-26 | $29.51 | $30.31 | $28.70 | $29.23 | $29.23 | 136,890 |
| 2021-11-24 | $28.90 | $30.13 | $28.04 | $30.09 | $30.09 | 248,637 |
| 2021-11-23 | $30.65 | $32.18 | $28.60 | $29.09 | $29.09 | 1,056,135 |
| 2021-11-22 | $32.62 | $32.69 | $30.71 | $30.93 | $30.93 | 572,184 |
| 2021-11-19 | $32.11 | $32.58 | $31.28 | $32.57 | $32.57 | 216,208 |
| 2021-11-18 | $32.59 | $32.59 | $30.69 | $31.66 | $31.66 | 798,147 |
| 2021-11-17 | $30.69 | $33.32 | $30.58 | $32.50 | $32.50 | 543,040 |
| 2021-11-16 | $30.75 | $31.56 | $30.48 | $30.81 | $30.81 | 191,372 |
| 2021-11-15 | $31.79 | $31.79 | $30.62 | $30.98 | $30.98 | 287,007 |
| 2021-11-12 | $31.33 | $32.31 | $30.71 | $31.73 | $31.73 | 378,871 |
| 2021-11-11 | $32.99 | $33.42 | $30.50 | $31.30 | $31.30 | 371,304 |
| 2021-11-10 | $33.56 | $34.42 | $32.68 | $32.99 | $32.99 | 907,257 |
| 2021-11-09 | $35.34 | $35.76 | $34.15 | $34.56 | $34.56 | 778,918 |
| 2021-11-08 | $35.09 | $35.27 | $34.54 | $34.99 | $34.99 | 369,830 |
| 2021-11-05 | $34.93 | $36.35 | $34.65 | $35.05 | $35.05 | 381,436 |
| 2021-11-04 | $35.01 | $35.29 | $33.55 | $34.63 | $34.63 | 256,048 |
| 2021-11-03 | $35.37 | $35.49 | $34.13 | $35.04 | $35.04 | 301,067 |
| 2021-11-02 | $34.74 | $35.03 | $33.27 | $35.00 | $35.00 | 201,018 |
| 2021-11-01 | $32.52 | $35.27 | $32.28 | $34.75 | $34.75 | 723,826 |
| 2021-10-29 | $32.45 | $32.95 | $32.00 | $32.44 | $32.44 | 146,479 |
| 2021-10-28 | $32.54 | $33.12 | $32.13 | $32.55 | $32.55 | 238,460 |
| 2021-10-27 | $32.49 | $33.03 | $31.61 | $32.36 | $32.36 | 306,760 |
| 2021-10-26 | $32.75 | $33.15 | $31.52 | $32.34 | $32.34 | 345,784 |
| 2021-10-25 | $31.73 | $33.00 | $31.59 | $32.62 | $32.62 | 537,993 |
| 2021-10-22 | $31.95 | $32.49 | $31.50 | $31.69 | $31.69 | 383,528 |
| 2021-10-21 | $31.62 | $32.69 | $31.22 | $32.03 | $32.03 | 383,757 |
| 2021-10-20 | $32.40 | $32.90 | $31.50 | $31.62 | $31.62 | 1,189,683 |
| 2021-10-19 | $31.94 | $33.01 | $31.48 | $32.04 | $32.04 | 827,095 |
| 2021-10-18 | $31.18 | $32.06 | $31.18 | $31.74 | $31.74 | 1,781,461 |
| 2021-10-15 | $32.49 | $32.92 | $31.06 | $31.52 | $31.52 | 5,140,406 |
| 2021-10-14 | $32.19 | $32.80 | $31.16 | $32.01 | $32.01 | 1,011,352 |
| 2021-10-13 | $33.03 | $33.27 | $30.74 | $31.54 | $31.54 | 710,019 |
| 2021-10-12 | $33.51 | $34.54 | $33.25 | $34.17 | $34.17 | 169,748 |
| 2021-10-11 | $34.62 | $35.26 | $33.31 | $33.41 | $33.41 | 144,932 |
| 2021-10-08 | $36.18 | $36.85 | $34.54 | $34.95 | $34.95 | 381,781 |
| 2021-10-07 | $36.77 | $37.42 | $35.75 | $35.96 | $35.96 | 182,474 |
| 2021-10-06 | $34.43 | $36.00 | $33.00 | $35.97 | $35.97 | 249,089 |
| 2021-10-05 | $34.67 | $35.55 | $34.47 | $35.08 | $35.08 | 156,373 |
| 2021-10-04 | $35.70 | $36.62 | $34.58 | $34.65 | $34.65 | 252,486 |
| 2021-10-01 | $35.12 | $36.44 | $34.28 | $36.28 | $36.28 | 261,715 |
| 2021-09-30 | $33.74 | $35.36 | $33.74 | $35.16 | $35.16 | 279,803 |
| 2021-09-29 | $33.69 | $33.83 | $32.25 | $33.62 | $33.62 | 201,901 |
| 2021-09-28 | $34.71 | $34.89 | $32.80 | $33.39 | $33.39 | 409,033 |
| 2021-09-27 | $35.01 | $35.15 | $34.50 | $35.08 | $35.08 | 261,782 |
| 2021-09-24 | $34.96 | $36.18 | $34.47 | $35.21 | $35.21 | 288,795 |
| 2021-09-23 | $33.60 | $35.38 | $32.15 | $35.01 | $35.01 | 659,236 |
| 2021-09-22 | $33.77 | $33.94 | $32.48 | $33.56 | $33.56 | 402,183 |
| 2021-09-21 | $31.88 | $34.17 | $31.50 | $33.71 | $33.71 | 498,271 |
| 2021-09-20 | $29.93 | $32.63 | $29.88 | $31.49 | $31.49 | 359,897 |
| 2021-09-17 | $31.14 | $31.83 | $30.52 | $30.67 | $30.67 | 2,744,633 |
| 2021-09-16 | $30.90 | $31.83 | $30.19 | $31.14 | $31.14 | 450,516 |
| 2021-09-15 | $29.30 | $31.61 | $28.65 | $31.06 | $31.06 | 648,100 |
| 2021-09-14 | $29.99 | $30.57 | $28.06 | $29.39 | $29.39 | 378,007 |
| 2021-09-13 | $31.78 | $32.06 | $29.05 | $29.43 | $29.43 | 303,547 |
| 2021-09-10 | $32.88 | $33.64 | $31.61 | $31.77 | $31.77 | 166,219 |
| 2021-09-09 | $33.09 | $33.92 | $32.78 | $32.80 | $32.80 | 405,217 |
| 2021-09-08 | $33.55 | $33.76 | $32.66 | $33.07 | $33.07 | 587,313 |
| 2021-09-07 | $35.72 | $36.40 | $33.09 | $33.59 | $33.59 | 471,611 |
| 2021-09-03 | $35.36 | $36.27 | $34.85 | $35.70 | $35.70 | 121,865 |
| 2021-09-02 | $36.42 | $36.78 | $34.74 | $34.84 | $34.84 | 251,703 |
| 2021-09-01 | $37.37 | $38.57 | $36.00 | $36.46 | $36.46 | 481,052 |
| 2021-08-31 | $38.37 | $38.84 | $36.77 | $36.95 | $36.95 | 420,251 |
| 2021-08-30 | $37.99 | $38.50 | $36.11 | $37.80 | $37.80 | 231,220 |
| 2021-08-27 | $36.74 | $37.97 | $36.65 | $37.66 | $37.66 | 295,023 |
| 2021-08-26 | $37.33 | $37.86 | $36.21 | $36.58 | $36.58 | 145,111 |
| 2021-08-25 | $37.25 | $38.10 | $35.66 | $37.99 | $37.99 | 181,895 |
| 2021-08-24 | $39.37 | $39.71 | $35.17 | $37.47 | $37.47 | 636,882 |
| 2021-08-23 | $37.10 | $39.57 | $36.90 | $38.86 | $38.86 | 221,324 |
| 2021-08-20 | $35.12 | $38.18 | $34.80 | $36.80 | $36.80 | 474,195 |
| 2021-08-19 | $35.90 | $36.97 | $34.51 | $34.89 | $34.89 | 277,458 |
| 2021-08-18 | $35.39 | $37.09 | $35.10 | $36.16 | $36.16 | 230,350 |
| 2021-08-17 | $36.52 | $37.07 | $34.88 | $35.40 | $35.40 | 207,539 |
| 2021-08-16 | $35.32 | $37.55 | $35.11 | $36.49 | $36.49 | 479,043 |
| 2021-08-13 | $34.67 | $35.65 | $34.32 | $35.15 | $35.15 | 411,062 |
| 2021-08-12 | $34.39 | $36.96 | $34.13 | $34.67 | $34.67 | 680,947 |
| 2021-08-11 | $32.60 | $34.49 | $32.58 | $34.14 | $34.14 | 483,750 |
| 2021-08-10 | $32.83 | $32.97 | $31.78 | $32.75 | $32.75 | 232,652 |
| 2021-08-09 | $30.08 | $32.81 | $30.03 | $32.38 | $32.38 | 266,269 |
| 2021-08-06 | $30.00 | $30.76 | $29.93 | $30.31 | $30.31 | 322,307 |
| 2021-08-05 | $28.65 | $29.92 | $28.06 | $29.79 | $29.79 | 565,747 |
| 2021-08-04 | $27.99 | $28.94 | $27.96 | $28.65 | $28.65 | 300,212 |
| 2021-08-03 | $28.25 | $28.54 | $27.63 | $28.07 | $28.07 | 219,620 |
| 2021-08-02 | $27.86 | $28.25 | $27.35 | $28.21 | $28.21 | 274,208 |
| 2021-07-30 | $28.71 | $29.00 | $27.22 | $27.50 | $27.50 | 563,237 |
| 2021-07-29 | $27.36 | $29.25 | $27.14 | $28.48 | $28.48 | 642,836 |
| 2021-07-28 | $26.77 | $28.11 | $26.51 | $27.30 | $27.30 | 696,417 |
| 2021-07-27 | $28.99 | $29.19 | $26.27 | $27.25 | $27.25 | 2,202,283 |
| 2021-07-26 | $27.50 | $29.45 | $26.66 | $28.48 | $28.48 | 814,479 |
| 2021-07-23 | $27.00 | $27.47 | $26.12 | $27.00 | $27.00 | 628,937 |
| 2021-07-22 | $25.50 | $28.00 | $25.19 | $27.01 | $27.01 | 1,416,746 |
| 2021-07-21 | $28.00 | $30.25 | $24.00 | $26.05 | $26.05 | 10,593,568 |
Paycor HCM Inc (PYCR) News Headlines
Recent Paycor HCM Inc (PYCR) News
Similar Companies to Paycor HCM Inc (PYCR) 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 |