Paycor HCM Inc (PYCR) Exchange: NASDAQ

Data as of May 20, 2024

$16.97 ($0.29) 1.74%

Paycor HCM Inc - Daily Information
Click for more stock information on Paycor HCM Inc.
Daily Information Data
Date May 20, 2024
Open $16.72
Previous Close $16.97
High $17.00
Low $16.64
Adjusted Open $16.72
Previous Adjusted Close $16.97
Adjusted High $17.00
Adjusted Low $16.64

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 cycle—from recruitment to retirement. Paycor’s 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 company’s headquarters is in Cincinnati, Ohio and it also has offices in Florida, Georgia, Illinois, Indiana, Michigan, New Jersey, Ohio and Texas.

Historical Stock Data for Paycor HCM Inc (PYCR)

Date Open High Low Close Adj.Close Volume
2024-04-19 $16.72 $17.00 $16.64 $16.97 $16.97 1,214,907
2024-04-18 $16.98 $17.04 $16.56 $16.68 $16.68 1,141,471
2024-04-17 $17.17 $17.28 $16.97 $17.01 $17.01 616,931
2024-04-16 $17.25 $17.33 $17.05 $17.06 $17.06 627,627
2024-04-15 $17.76 $17.94 $17.32 $17.43 $17.43 1,312,113
2024-04-12 $17.88 $18.02 $17.71 $17.83 $17.83 522,751
2024-04-11 $18.18 $18.22 $17.79 $18.00 $18.00 592,154
2024-04-10 $18.29 $18.55 $17.95 $18.03 $18.03 501,512
2024-04-09 $18.43 $18.93 $18.41 $18.73 $18.73 1,262,595
2024-04-08 $18.23 $18.50 $17.90 $18.40 $18.40 689,966
2024-04-05 $18.15 $18.29 $17.99 $18.07 $18.07 593,106
2024-04-04 $18.23 $18.60 $18.08 $18.17 $18.17 954,763
2024-04-03 $18.11 $18.20 $17.91 $18.00 $18.00 1,251,456
2024-04-02 $18.57 $18.66 $18.09 $18.25 $18.25 937,680
2024-04-01 $19.31 $19.31 $18.57 $18.86 $18.86 1,047,513
2024-03-28 $19.44 $19.56 $19.36 $19.44 $19.44 707,673
2024-03-27 $19.32 $19.45 $19.15 $19.39 $19.39 540,441
2024-03-26 $19.31 $19.36 $19.04 $19.21 $19.21 546,919
2024-03-25 $19.10 $19.38 $19.10 $19.23 $19.23 628,903
2024-03-22 $19.36 $19.36 $18.98 $19.06 $19.06 420,595
2024-03-21 $19.58 $19.78 $19.12 $19.37 $19.37 525,094
2024-03-20 $19.30 $19.64 $19.11 $19.46 $19.46 435,247
2024-03-19 $19.24 $19.50 $19.11 $19.32 $19.32 527,688
2024-03-18 $19.49 $19.64 $19.27 $19.35 $19.35 881,476
2024-03-15 $19.03 $19.30 $18.82 $19.30 $19.30 1,249,049
2024-03-14 $19.44 $19.51 $18.87 $19.03 $19.03 840,871
2024-03-13 $19.16 $19.70 $19.16 $19.38 $19.38 728,908
2024-03-12 $19.53 $19.70 $19.29 $19.39 $19.39 612,601
2024-03-11 $19.61 $19.90 $19.40 $19.63 $19.63 484,827
2024-03-08 $20.29 $20.40 $19.50 $19.63 $19.63 925,536
2024-03-07 $19.90 $20.32 $19.80 $20.29 $20.29 2,952,879
2024-03-06 $20.08 $20.86 $20.07 $20.55 $20.55 377,752
2024-03-05 $20.60 $20.65 $19.79 $20.04 $20.04 971,456
2024-03-04 $21.02 $21.02 $20.47 $20.74 $20.74 307,277
2024-03-01 $21.11 $21.11 $20.61 $20.90 $20.90 657,159
2024-02-29 $21.53 $21.70 $21.00 $21.12 $21.12 631,120
2024-02-28 $21.27 $21.39 $21.02 $21.25 $21.25 310,701
2024-02-27 $21.23 $21.72 $21.14 $21.38 $21.38 502,668
2024-02-26 $20.57 $21.14 $20.46 $21.10 $21.10 483,134
2024-02-23 $20.79 $20.96 $20.44 $20.64 $20.64 386,686
2024-02-22 $20.54 $20.79 $20.24 $20.78 $20.78 467,675
2024-02-21 $20.71 $20.71 $20.23 $20.48 $20.48 516,987
2024-02-20 $20.53 $20.89 $20.43 $20.88 $20.88 365,573
2024-02-16 $20.83 $21.26 $20.63 $20.86 $20.86 449,540
2024-02-15 $20.10 $20.93 $20.03 $20.85 $20.85 1,208,352
2024-02-14 $19.99 $20.10 $19.71 $20.00 $20.00 384,437
2024-02-13 $19.91 $20.15 $19.58 $19.72 $19.72 754,196
2024-02-12 $20.14 $20.93 $20.04 $20.65 $20.65 798,690
2024-02-09 $20.48 $20.76 $19.74 $20.02 $20.02 876,983
2024-02-08 $19.33 $20.48 $19.14 $20.48 $20.48 1,257,876
2024-02-07 $19.98 $20.06 $19.58 $19.59 $19.59 1,124,272
2024-02-06 $19.76 $20.28 $19.70 $20.00 $20.00 740,830
2024-02-05 $19.96 $19.96 $19.14 $19.42 $19.42 989,863
2024-02-02 $19.75 $20.39 $19.58 $20.17 $20.17 621,771
2024-02-01 $19.59 $20.02 $19.39 $19.99 $19.99 837,219
2024-01-31 $19.84 $19.97 $19.35 $19.43 $19.43 662,202
2024-01-30 $20.00 $20.00 $19.61 $19.72 $19.72 387,040
2024-01-29 $19.15 $19.92 $19.01 $19.92 $19.92 487,694
2024-01-26 $19.43 $19.61 $19.06 $19.15 $19.15 568,545
2024-01-25 $20.15 $20.39 $19.12 $19.34 $19.34 643,052
2024-01-24 $20.47 $20.50 $19.98 $20.00 $20.00 614,089
2024-01-23 $20.58 $20.74 $20.17 $20.37 $20.37 442,795
2024-01-22 $20.30 $20.73 $19.89 $20.24 $20.24 672,395
2024-01-19 $19.91 $20.33 $19.65 $20.24 $20.24 647,222
2024-01-18 $19.75 $19.96 $19.44 $19.88 $19.88 598,340
2024-01-17 $19.49 $19.61 $19.28 $19.57 $19.57 575,877
2024-01-16 $19.66 $20.04 $19.45 $19.67 $19.67 912,483
2024-01-12 $19.89 $20.25 $19.74 $19.89 $19.89 646,236
2024-01-11 $20.17 $20.17 $19.39 $19.76 $19.76 786,638
2024-01-10 $20.25 $20.36 $20.04 $20.06 $20.06 422,664
2024-01-09 $20.04 $20.50 $19.69 $20.18 $20.18 483,199
2024-01-08 $19.51 $20.42 $19.41 $20.28 $20.28 638,179
2024-01-05 $19.18 $19.81 $19.18 $19.45 $19.45 632,962
2024-01-04 $19.65 $20.01 $19.47 $19.81 $19.81 878,510
2024-01-03 $20.79 $20.79 $19.76 $19.76 $19.76 906,722
2024-01-02 $21.41 $21.41 $20.89 $21.00 $21.00 593,836
2023-12-29 $21.74 $21.91 $21.49 $21.59 $21.59 366,207
2023-12-28 $21.70 $21.99 $21.67 $21.75 $21.75 324,331
2023-12-27 $21.96 $22.14 $21.15 $21.72 $21.72 244,551
2023-12-26 $21.80 $22.00 $21.68 $21.94 $21.94 624,493
2023-12-22 $22.00 $22.11 $21.70 $21.74 $21.74 357,419
2023-12-21 $21.61 $21.85 $21.39 $21.77 $21.77 700,056
2023-12-20 $21.82 $22.35 $21.61 $21.63 $21.63 429,882
2023-12-19 $22.00 $22.32 $21.79 $21.97 $21.97 493,882
2023-12-18 $21.98 $22.05 $21.47 $21.90 $21.90 651,357
2023-12-15 $22.30 $22.34 $21.84 $21.90 $21.90 1,540,779
2023-12-14 $22.18 $22.65 $21.85 $22.24 $22.24 982,512
2023-12-13 $21.36 $22.00 $21.16 $21.89 $21.89 669,131
2023-12-12 $21.17 $21.50 $20.88 $21.42 $21.42 782,077
2023-12-11 $21.21 $21.64 $21.08 $21.09 $21.09 765,530
2023-12-08 $20.84 $21.50 $20.74 $21.25 $21.25 825,817
2023-12-07 $20.16 $21.45 $20.10 $20.94 $20.94 2,611,461
2023-12-06 $21.50 $21.60 $21.10 $21.24 $21.24 460,486
2023-12-05 $22.00 $22.40 $21.27 $21.39 $21.39 539,350
2023-12-04 $21.38 $22.16 $21.38 $22.10 $22.10 523,942
2023-12-01 $21.10 $21.87 $20.99 $21.80 $21.80 523,605
2023-11-30 $21.39 $21.39 $20.73 $21.21 $21.21 706,173
2023-11-29 $21.51 $21.91 $21.30 $21.34 $21.34 470,976
2023-11-28 $20.50 $21.21 $20.50 $21.16 $21.16 565,086
2023-11-27 $20.37 $20.73 $20.29 $20.64 $20.64 501,716
2023-11-24 $20.17 $20.71 $20.10 $20.54 $20.54 179,259
2023-11-22 $20.47 $20.59 $20.18 $20.30 $20.30 320,477
2023-11-21 $21.13 $21.32 $20.14 $20.20 $20.20 490,506
2023-11-20 $20.39 $21.47 $19.92 $21.36 $21.36 769,978
2023-11-17 $20.60 $20.65 $20.00 $20.27 $20.27 699,517
2023-11-16 $20.73 $21.04 $20.19 $20.40 $20.40 481,684
2023-11-15 $20.36 $20.89 $20.19 $20.73 $20.73 777,987
2023-11-14 $20.37 $20.88 $20.22 $20.36 $20.36 1,207,429
2023-11-13 $18.88 $19.94 $18.60 $19.61 $19.61 878,023
2023-11-10 $18.90 $19.25 $18.13 $18.98 $18.98 1,597,007
2023-11-09 $20.10 $20.70 $18.51 $18.64 $18.64 2,212,072
2023-11-08 $17.85 $18.10 $17.65 $17.85 $17.85 1,702,230
2023-11-07 $17.76 $18.44 $17.56 $17.97 $17.97 957,855
2023-11-06 $18.22 $18.32 $17.13 $17.57 $17.57 1,432,334
2023-11-03 $19.47 $19.66 $17.68 $18.00 $18.00 1,805,686
2023-11-02 $19.59 $19.93 $19.22 $19.52 $19.52 1,233,237
2023-11-01 $19.63 $19.93 $18.25 $18.98 $18.98 2,125,541
2023-10-31 $21.52 $22.05 $21.29 $21.58 $21.58 376,895
2023-10-30 $21.55 $21.81 $21.30 $21.47 $21.47 368,615
2023-10-27 $21.97 $21.97 $21.26 $21.48 $21.48 396,732
2023-10-26 $22.23 $22.42 $21.57 $21.78 $21.78 479,391
2023-10-25 $22.99 $22.99 $22.14 $22.22 $22.22 549,788
2023-10-24 $23.50 $23.82 $22.90 $23.33 $23.33 432,221
2023-10-23 $23.03 $23.76 $22.96 $23.31 $23.31 885,256
2023-10-20 $24.77 $24.77 $22.95 $23.09 $23.09 598,889
2023-10-19 $25.19 $25.19 $24.64 $24.65 $24.65 569,326
2023-10-18 $25.20 $25.34 $24.88 $25.25 $25.25 531,932
2023-10-17 $24.85 $25.48 $24.46 $25.29 $25.29 439,243
2023-10-16 $24.50 $25.35 $24.28 $24.97 $24.97 558,922
2023-10-13 $24.96 $25.07 $23.94 $24.40 $24.40 434,011
2023-10-12 $25.21 $25.21 $24.76 $24.87 $24.87 656,008
2023-10-11 $24.87 $25.22 $24.72 $25.13 $25.13 338,957
2023-10-10 $24.41 $25.25 $24.21 $25.00 $25.00 563,287
2023-10-09 $23.94 $24.48 $23.94 $24.40 $24.40 320,251
2023-10-06 $23.46 $24.25 $23.40 $24.23 $24.23 458,719
2023-10-05 $23.33 $23.82 $23.19 $23.68 $23.68 409,271
2023-10-04 $22.99 $23.31 $22.74 $23.28 $23.28 452,009
2023-10-03 $22.48 $23.13 $22.23 $23.01 $23.01 679,828
2023-10-02 $22.68 $22.86 $22.55 $22.67 $22.67 682,367
2023-09-29 $23.56 $24.02 $22.75 $22.83 $22.83 781,126
2023-09-28 $22.30 $23.37 $22.30 $23.23 $23.23 629,904
2023-09-27 $22.00 $22.66 $21.80 $22.62 $22.62 519,681
2023-09-26 $22.08 $22.42 $21.77 $21.89 $21.89 412,813
2023-09-25 $21.82 $22.56 $21.82 $22.33 $22.33 675,080
2023-09-22 $21.83 $22.20 $21.67 $21.95 $21.95 416,672
2023-09-21 $22.11 $22.30 $21.60 $21.73 $21.73 808,474
2023-09-20 $22.44 $22.77 $22.18 $22.42 $22.42 420,719
2023-09-19 $22.03 $22.28 $21.76 $22.24 $22.24 545,651
2023-09-18 $22.67 $22.80 $22.05 $22.16 $22.16 438,290
2023-09-15 $23.14 $23.14 $22.46 $22.80 $22.80 1,699,320
2023-09-14 $23.01 $23.30 $22.76 $23.17 $23.17 473,815
2023-09-13 $23.33 $23.37 $22.53 $22.88 $22.88 358,664
2023-09-12 $23.07 $23.43 $23.07 $23.33 $23.33 420,437
2023-09-11 $22.90 $23.27 $22.56 $23.15 $23.15 343,091
2023-09-08 $23.11 $23.47 $22.50 $22.75 $22.75 375,287
2023-09-07 $23.10 $23.33 $22.86 $23.13 $23.13 355,563
2023-09-06 $23.26 $23.60 $23.08 $23.32 $23.32 307,505
2023-09-05 $23.58 $23.64 $23.27 $23.34 $23.34 341,846
2023-09-01 $23.68 $23.79 $23.49 $23.75 $23.75 350,902
2023-08-31 $23.42 $23.55 $23.29 $23.47 $23.47 322,198
2023-08-30 $23.27 $23.66 $22.91 $23.40 $23.40 450,235
2023-08-29 $23.43 $23.88 $23.16 $23.21 $23.21 842,599
2023-08-28 $23.05 $23.38 $23.05 $23.36 $23.36 355,846
2023-08-25 $22.37 $23.22 $22.37 $22.99 $22.99 534,620
2023-08-24 $23.37 $23.39 $22.33 $22.35 $22.35 414,742
2023-08-23 $22.37 $23.50 $22.37 $23.31 $23.31 495,311
2023-08-22 $22.88 $23.04 $22.05 $22.10 $22.10 889,444
2023-08-21 $22.44 $22.82 $22.28 $22.75 $22.75 500,661
2023-08-18 $21.74 $22.41 $21.39 $22.25 $22.25 874,814
2023-08-17 $20.86 $22.03 $20.59 $21.91 $21.91 2,327,266
2023-08-16 $22.92 $23.16 $22.80 $22.87 $22.87 971,144
2023-08-15 $22.90 $23.15 $22.50 $22.96 $22.96 645,712
2023-08-14 $23.27 $23.50 $22.94 $23.06 $23.06 584,893
2023-08-11 $23.34 $23.54 $23.12 $23.41 $23.41 371,966
2023-08-10 $23.64 $23.91 $23.39 $23.56 $23.56 257,554
2023-08-09 $23.80 $23.88 $23.24 $23.39 $23.39 345,219
2023-08-08 $23.96 $24.15 $23.19 $23.77 $23.77 364,503
2023-08-07 $24.41 $24.52 $24.09 $24.40 $24.40 259,125
2023-08-04 $24.61 $25.21 $24.19 $24.45 $24.45 333,630
2023-08-03 $24.60 $25.27 $24.25 $24.59 $24.59 447,389
2023-08-02 $25.98 $25.98 $23.75 $24.60 $24.60 764,422
2023-08-01 $26.50 $26.68 $26.05 $26.56 $26.56 293,424
2023-07-31 $26.45 $27.28 $26.39 $26.86 $26.86 395,447
2023-07-28 $26.00 $26.50 $25.92 $26.43 $26.43 271,425
2023-07-27 $26.26 $26.35 $25.48 $25.75 $25.75 217,738
2023-07-26 $26.16 $26.43 $25.65 $25.84 $25.84 262,709
2023-07-25 $25.68 $26.71 $25.67 $26.33 $26.33 427,081
2023-07-24 $25.58 $25.85 $25.43 $25.72 $25.72 207,156
2023-07-21 $26.14 $26.69 $25.46 $25.58 $25.58 217,645
2023-07-20 $26.18 $26.18 $25.59 $25.74 $25.74 302,288
2023-07-19 $27.14 $27.51 $26.13 $26.24 $26.24 294,337
2023-07-18 $26.07 $27.31 $25.69 $27.00 $27.00 546,868
2023-07-17 $25.61 $26.20 $25.19 $26.05 $26.05 336,032
2023-07-14 $25.57 $25.89 $25.22 $25.69 $25.69 291,677
2023-07-13 $25.24 $25.83 $25.14 $25.63 $25.63 243,485
2023-07-12 $25.58 $25.78 $24.62 $25.21 $25.21 318,317
2023-07-11 $24.51 $25.36 $24.47 $25.36 $25.36 330,190
2023-07-10 $23.43 $24.56 $23.43 $24.52 $24.52 343,244
2023-07-07 $23.60 $23.87 $23.45 $23.50 $23.50 223,882
2023-07-06 $23.28 $23.97 $22.94 $23.70 $23.70 450,882
2023-07-05 $23.12 $23.70 $22.83 $23.64 $23.64 340,966
2023-07-03 $23.63 $23.82 $22.98 $23.14 $23.14 278,446
2023-06-30 $22.85 $23.82 $22.83 $23.67 $23.67 398,824
2023-06-29 $22.89 $23.06 $22.46 $22.67 $22.67 245,412
2023-06-28 $22.85 $23.40 $22.67 $22.87 $22.87 334,604
2023-06-27 $22.33 $23.36 $22.33 $23.15 $23.15 380,513
2023-06-26 $22.43 $22.57 $21.99 $22.27 $22.27 318,845
2023-06-23 $22.60 $22.86 $22.10 $22.46 $22.46 999,880
2023-06-22 $23.29 $23.29 $22.82 $22.93 $22.93 298,487
2023-06-21 $23.65 $23.65 $22.73 $23.28 $23.28 452,673
2023-06-20 $23.08 $23.72 $22.97 $23.58 $23.58 403,422
2023-06-16 $23.96 $23.96 $23.25 $23.35 $23.35 921,400
2023-06-15 $23.76 $23.89 $23.34 $23.76 $23.76 421,404
2023-06-14 $24.63 $24.94 $23.81 $23.92 $23.92 343,379
2023-06-13 $24.84 $24.98 $24.12 $24.55 $24.55 544,704
2023-06-12 $23.85 $24.80 $23.78 $24.61 $24.61 479,299
2023-06-09 $24.08 $24.26 $23.14 $23.79 $23.79 353,757
2023-06-08 $24.07 $24.20 $23.72 $23.99 $23.99 424,711
2023-06-07 $24.49 $24.49 $23.61 $24.15 $24.15 740,128
2023-06-06 $23.14 $24.47 $23.04 $24.20 $24.20 626,987
2023-06-05 $23.00 $23.47 $22.48 $23.17 $23.17 584,216
2023-06-02 $22.35 $23.14 $22.34 $23.10 $23.10 518,000
2023-06-01 $21.75 $22.42 $21.26 $22.04 $22.04 394,111
2023-05-31 $21.64 $22.21 $21.42 $21.99 $21.99 1,036,807
2023-05-30 $21.70 $21.89 $21.39 $21.68 $21.68 418,298
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.