Below are the 1672 trading days of historical prices for NCSM.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1672 | NASDAQ | NCSM | Tue, Mar 5, 2024 | 14.88 | 14.88 | 14.75 | 14.75 | 1671 | NASDAQ | NCSM | Mon, Mar 4, 2024 | 14.75 | 15.49 | 14.75 | 15.49 | 1670 | NASDAQ | NCSM | Fri, Mar 1, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 1669 | NASDAQ | NCSM | Thu, Feb 29, 2024 | 15.05 | 15.74 | 14.75 | 14.75 | 1668 | NASDAQ | NCSM | Wed, Feb 28, 2024 | 15.21 | 15.21 | 14.75 | 14.90 | 1667 | NASDAQ | NCSM | Tue, Feb 27, 2024 | 15.16 | 15.55 | 15.15 | 15.55 | 1666 | NASDAQ | NCSM | Mon, Feb 26, 2024 | 15.57 | 15.58 | 15.57 | 15.58 | 1665 | NASDAQ | NCSM | Fri, Feb 23, 2024 | 15.26 | 15.45 | 15.26 | 15.45 | 1664 | NASDAQ | NCSM | Thu, Feb 22, 2024 | 15.22 | 15.79 | 15.22 | 15.79 | 1663 | NASDAQ | NCSM | Wed, Feb 21, 2024 | 15.31 | 15.80 | 15.31 | 15.80 | 1662 | NASDAQ | NCSM | Tue, Feb 20, 2024 | 15.09 | 15.30 | 14.93 | 15.30 | 1661 | NASDAQ | NCSM | Fri, Feb 16, 2024 | 14.81 | 15.69 | 14.81 | 15.69 | 1660 | NASDAQ | NCSM | Thu, Feb 15, 2024 | 15.38 | 15.70 | 15.30 | 15.32 | 1659 | NASDAQ | NCSM | Wed, Feb 14, 2024 | 15.60 | 15.82 | 15.60 | 15.82 | 1658 | NASDAQ | NCSM | Tue, Feb 13, 2024 | 15.28 | 15.28 | 15.11 | 15.11 | 1657 | NASDAQ | NCSM | Mon, Feb 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 1656 | NASDAQ | NCSM | Fri, Feb 9, 2024 | 15.30 | 15.71 | 15.30 | 15.32 | 1655 | NASDAQ | NCSM | Thu, Feb 8, 2024 | 15.20 | 15.20 | 14.99 | 14.99 | 1654 | NASDAQ | NCSM | Wed, Feb 7, 2024 | 15.15 | 15.95 | 14.92 | 14.92 | 1653 | NASDAQ | NCSM | Tue, Feb 6, 2024 | 16.50 | 16.50 | 15.50 | 15.88 | 1652 | NASDAQ | NCSM | Mon, Feb 5, 2024 | 15.97 | 17.57 | 15.80 | 15.97 | 1651 | NASDAQ | NCSM | Fri, Feb 2, 2024 | 15.87 | 16.00 | 15.87 | 15.98 | 1650 | NASDAQ | NCSM | Wed, Jan 31, 2024 | 15.40 | 15.89 | 15.40 | 15.83 | 1649 | NASDAQ | NCSM | Tue, Jan 30, 2024 | 16.90 | 16.90 | 15.77 | 16.30 | 1648 | NASDAQ | NCSM | Mon, Jan 29, 2024 | 17.61 | 17.61 | 16.05 | 16.59 | 1647 | NASDAQ | NCSM | Fri, Jan 26, 2024 | 15.02 | 16.03 | 15.02 | 16.03 | 1646 | NASDAQ | NCSM | Thu, Jan 25, 2024 | 15.22 | 15.46 | 15.09 | 15.43 | 1645 | NASDAQ | NCSM | Wed, Jan 24, 2024 | 14.75 | 15.15 | 14.73 | 15.15 | 1644 | NASDAQ | NCSM | Tue, Jan 23, 2024 | 14.95 | 15.05 | 14.87 | 14.87 | 1643 | NASDAQ | NCSM | Mon, Jan 22, 2024 | 15.00 | 15.14 | 14.75 | 14.95 | 1642 | NASDAQ | NCSM | Fri, Jan 19, 2024 | 15.10 | 15.12 | 14.78 | 14.78 | 1641 | NASDAQ | NCSM | Thu, Jan 18, 2024 | 14.56 | 15.00 | 14.56 | 14.98 | 1640 | NASDAQ | NCSM | Tue, Jan 16, 2024 | 15.60 | 15.60 | 15.35 | 15.39 | 1639 | NASDAQ | NCSM | Fri, Jan 12, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 1638 | NASDAQ | NCSM | Thu, Jan 11, 2024 | 15.20 | 15.35 | 15.16 | 15.35 | 1637 | NASDAQ | NCSM | Wed, Jan 10, 2024 | 16.92 | 16.92 | 14.47 | 15.76 | 1636 | NASDAQ | NCSM | Tue, Jan 9, 2024 | 17.03 | 17.03 | 16.40 | 16.40 | 1635 | NASDAQ | NCSM | Mon, Jan 8, 2024 | 17.05 | 17.09 | 16.76 | 16.76 | 1634 | NASDAQ | NCSM | Fri, Jan 5, 2024 | 17.24 | 17.24 | 17.18 | 17.18 | 1633 | NASDAQ | NCSM | Thu, Jan 4, 2024 | 17.26 | 17.30 | 17.23 | 17.24 | 1632 | NASDAQ | NCSM | Wed, Jan 3, 2024 | 17.49 | 17.62 | 17.40 | 17.44 | 1631 | NASDAQ | NCSM | Tue, Jan 2, 2024 | 17.11 | 17.49 | 17.11 | 17.40 | 1630 | NASDAQ | NCSM | Thu, Dec 28, 2023 | 17.37 | 17.85 | 17.05 | 17.85 | 1629 | NASDAQ | NCSM | Wed, Dec 27, 2023 | 17.40 | 17.40 | 16.90 | 16.90 | 1628 | NASDAQ | NCSM | Tue, Dec 26, 2023 | 17.37 | 17.37 | 16.75 | 17.20 | 1627 | NASDAQ | NCSM | Fri, Dec 22, 2023 | 17.15 | 17.15 | 17.00 | 17.00 | 1626 | NASDAQ | NCSM | Thu, Dec 21, 2023 | 16.85 | 17.34 | 16.32 | 17.31 | 1625 | NASDAQ | NCSM | Wed, Dec 20, 2023 | 17.55 | 17.55 | 17.00 | 17.39 | 1624 | NASDAQ | NCSM | Tue, Dec 19, 2023 | 17.68 | 17.68 | 17.26 | 17.26 | 1623 | NASDAQ | NCSM | Mon, Dec 18, 2023 | 18.00 | 18.00 | 16.67 | 17.89 | 1622 | NASDAQ | NCSM | Fri, Dec 15, 2023 | 18.79 | 18.85 | 17.60 | 17.95 | 1621 | NASDAQ | NCSM | Thu, Dec 14, 2023 | 13.90 | 14.00 | 13.90 | 13.99 | 1620 | NASDAQ | NCSM | Wed, Dec 13, 2023 | 13.95 | 14.15 | 13.35 | 13.35 | 1619 | NASDAQ | NCSM | Mon, Dec 11, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 1618 | NASDAQ | NCSM | Thu, Dec 7, 2023 | 13.78 | 14.03 | 13.02 | 14.03 | 1617 | NASDAQ | NCSM | Wed, Dec 6, 2023 | 12.98 | 13.68 | 12.89 | 13.30 | 1616 | NASDAQ | NCSM | Tue, Dec 5, 2023 | 12.60 | 13.18 | 12.60 | 12.83 | 1615 | NASDAQ | NCSM | Mon, Dec 4, 2023 | 12.66 | 13.40 | 12.17 | 13.40 | 1614 | NASDAQ | NCSM | Fri, Dec 1, 2023 | 12.70 | 12.70 | 12.41 | 12.41 | 1613 | NASDAQ | NCSM | Thu, Nov 30, 2023 | 12.40 | 12.60 | 12.16 | 12.60 | 1612 | NASDAQ | NCSM | Wed, Nov 29, 2023 | 12.70 | 12.73 | 12.35 | 12.40 | 1611 | NASDAQ | NCSM | Tue, Nov 28, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 1610 | NASDAQ | NCSM | Mon, Nov 27, 2023 | 12.66 | 12.76 | 12.66 | 12.72 | 1609 | NASDAQ | NCSM | Fri, Nov 24, 2023 | 12.95 | 12.96 | 12.95 | 12.96 | 1608 | NASDAQ | NCSM | Wed, Nov 22, 2023 | 12.98 | 12.99 | 12.90 | 12.98 | 1607 | NASDAQ | NCSM | Tue, Nov 21, 2023 | 12.65 | 12.99 | 12.32 | 12.61 | 1606 | NASDAQ | NCSM | Mon, Nov 20, 2023 | 12.35 | 12.77 | 12.35 | 12.55 | 1605 | NASDAQ | NCSM | Fri, Nov 17, 2023 | 12.51 | 12.83 | 12.34 | 12.34 | 1604 | NASDAQ | NCSM | Thu, Nov 16, 2023 | 12.15 | 12.87 | 12.12 | 12.65 | 1603 | NASDAQ | NCSM | Wed, Nov 15, 2023 | 12.40 | 13.00 | 12.02 | 12.22 | 1602 | NASDAQ | NCSM | Tue, Nov 14, 2023 | 12.87 | 12.87 | 12.24 | 12.83 | 1601 | NASDAQ | NCSM | Mon, Nov 13, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 1600 | NASDAQ | NCSM | Thu, Nov 9, 2023 | 12.89 | 12.90 | 12.89 | 12.90 | 1599 | NASDAQ | NCSM | Mon, Nov 6, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 1598 | NASDAQ | NCSM | Fri, Nov 3, 2023 | 13.36 | 13.71 | 13.36 | 13.71 | 1597 | NASDAQ | NCSM | Thu, Nov 2, 2023 | 12.38 | 13.63 | 12.38 | 13.63 | 1596 | NASDAQ | NCSM | Tue, Oct 31, 2023 | 14.25 | 14.46 | 13.95 | 14.05 | 1595 | NASDAQ | NCSM | Mon, Oct 30, 2023 | 14.78 | 14.78 | 14.75 | 14.75 | 1594 | NASDAQ | NCSM | Fri, Oct 27, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 1593 | NASDAQ | NCSM | Thu, Oct 26, 2023 | 14.66 | 14.84 | 14.26 | 14.84 | 1592 | NASDAQ | NCSM | Wed, Oct 25, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 1591 | NASDAQ | NCSM | Tue, Oct 24, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 1590 | NASDAQ | NCSM | Mon, Oct 23, 2023 | 14.99 | 15.00 | 14.99 | 15.00 | 1589 | NASDAQ | NCSM | Fri, Oct 20, 2023 | 14.49 | 15.17 | 14.49 | 15.15 | 1588 | NASDAQ | NCSM | Wed, Oct 18, 2023 | 15.20 | 15.20 | 15.03 | 15.03 | 1587 | NASDAQ | NCSM | Tue, Oct 17, 2023 | 15.30 | 15.97 | 15.02 | 15.02 | 1586 | NASDAQ | NCSM | Mon, Oct 16, 2023 | 15.48 | 15.50 | 15.05 | 15.15 | 1585 | NASDAQ | NCSM | Fri, Oct 13, 2023 | 15.35 | 15.35 | 14.99 | 15.06 | 1584 | NASDAQ | NCSM | Thu, Oct 12, 2023 | 15.48 | 15.59 | 15.30 | 15.59 | 1583 | NASDAQ | NCSM | Wed, Oct 11, 2023 | 15.01 | 15.32 | 15.01 | 15.30 | 1582 | NASDAQ | NCSM | Tue, Oct 10, 2023 | 15.46 | 15.58 | 14.78 | 15.58 | 1581 | NASDAQ | NCSM | Mon, Oct 9, 2023 | 15.65 | 15.85 | 15.65 | 15.75 | 1580 | NASDAQ | NCSM | Thu, Oct 5, 2023 | 15.95 | 15.95 | 15.93 | 15.93 | 1579 | NASDAQ | NCSM | Wed, Oct 4, 2023 | 15.65 | 15.66 | 15.65 | 15.66 | 1578 | NASDAQ | NCSM | Mon, Oct 2, 2023 | 15.85 | 15.85 | 15.79 | 15.80 | 1577 | NASDAQ | NCSM | Fri, Sep 29, 2023 | 16.36 | 16.36 | 16.15 | 16.15 | 1576 | NASDAQ | NCSM | Thu, Sep 28, 2023 | 15.69 | 15.69 | 15.50 | 15.50 | 1575 | NASDAQ | NCSM | Wed, Sep 27, 2023 | 16.46 | 16.48 | 15.55 | 15.55 | 1574 | NASDAQ | NCSM | Tue, Sep 26, 2023 | 15.99 | 16.05 | 15.99 | 16.03 | 1573 | NASDAQ | NCSM | Mon, Sep 25, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 1572 | NASDAQ | NCSM | Fri, Sep 22, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 1571 | NASDAQ | NCSM | Thu, Sep 21, 2023 | 15.90 | 16.50 | 15.90 | 16.50 | 1570 | NASDAQ | NCSM | Mon, Sep 18, 2023 | 16.18 | 16.50 | 15.55 | 16.50 | 1569 | NASDAQ | NCSM | Fri, Sep 15, 2023 | 16.25 | 16.25 | 15.74 | 15.74 | 1568 | NASDAQ | NCSM | Thu, Sep 14, 2023 | 15.45 | 15.80 | 15.45 | 15.80 | 1567 | NASDAQ | NCSM | Wed, Sep 13, 2023 | 16.40 | 16.40 | 15.77 | 15.90 | 1566 | NASDAQ | NCSM | Tue, Sep 12, 2023 | 17.10 | 17.10 | 16.02 | 16.48 | 1565 | NASDAQ | NCSM | Mon, Sep 11, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 1564 | NASDAQ | NCSM | Fri, Sep 8, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 1563 | NASDAQ | NCSM | Wed, Sep 6, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 1562 | NASDAQ | NCSM | Fri, Sep 1, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 1561 | NASDAQ | NCSM | Thu, Aug 31, 2023 | 17.26 | 17.26 | 17.00 | 17.00 | 1560 | NASDAQ | NCSM | Mon, Aug 28, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 1559 | NASDAQ | NCSM | Fri, Aug 25, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 1558 | NASDAQ | NCSM | Thu, Aug 24, 2023 | 17.60 | 18.23 | 17.60 | 18.23 | 1557 | NASDAQ | NCSM | Tue, Aug 22, 2023 | 17.35 | 17.77 | 17.35 | 17.77 | 1556 | NASDAQ | NCSM | Mon, Aug 21, 2023 | 17.88 | 17.88 | 17.27 | 17.27 | 1555 | NASDAQ | NCSM | Fri, Aug 18, 2023 | 17.64 | 18.23 | 17.64 | 18.23 | 1554 | NASDAQ | NCSM | Thu, Aug 17, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 1553 | NASDAQ | NCSM | Wed, Aug 16, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 1552 | NASDAQ | NCSM | Tue, Aug 15, 2023 | 18.40 | 18.40 | 17.45 | 17.69 | 1551 | NASDAQ | NCSM | Mon, Aug 14, 2023 | 17.26 | 17.90 | 17.26 | 17.70 | 1550 | NASDAQ | NCSM | Fri, Aug 11, 2023 | 17.35 | 17.41 | 17.30 | 17.40 | 1549 | NASDAQ | NCSM | Thu, Aug 10, 2023 | 17.00 | 17.49 | 17.00 | 17.38 | 1548 | NASDAQ | NCSM | Wed, Aug 9, 2023 | 16.65 | 17.14 | 16.65 | 17.14 | 1547 | NASDAQ | NCSM | Tue, Aug 8, 2023 | 16.53 | 16.53 | 16.38 | 16.48 | 1546 | NASDAQ | NCSM | Mon, Aug 7, 2023 | 17.05 | 17.05 | 16.73 | 16.80 | 1545 | NASDAQ | NCSM | Fri, Aug 4, 2023 | 17.75 | 18.49 | 16.98 | 17.36 | 1544 | NASDAQ | NCSM | Thu, Aug 3, 2023 | 17.40 | 17.50 | 16.81 | 17.18 | 1543 | NASDAQ | NCSM | Wed, Aug 2, 2023 | 16.71 | 17.39 | 16.06 | 17.15 | 1542 | NASDAQ | NCSM | Tue, Aug 1, 2023 | 18.97 | 18.99 | 16.52 | 16.63 | 1541 | NASDAQ | NCSM | Mon, Jul 31, 2023 | 19.49 | 21.15 | 19.44 | 20.00 | 1540 | NASDAQ | NCSM | Fri, Jul 28, 2023 | 19.02 | 19.23 | 18.97 | 19.23 | 1539 | NASDAQ | NCSM | Wed, Jul 26, 2023 | 19.49 | 19.49 | 19.00 | 19.28 | 1538 | NASDAQ | NCSM | Tue, Jul 25, 2023 | 18.64 | 19.25 | 18.64 | 19.25 | 1537 | NASDAQ | NCSM | Mon, Jul 24, 2023 | 19.00 | 19.00 | 18.27 | 18.93 | 1536 | NASDAQ | NCSM | Fri, Jul 21, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 1535 | NASDAQ | NCSM | Thu, Jul 20, 2023 | 19.60 | 19.60 | 19.22 | 19.22 | 1534 | NASDAQ | NCSM | Wed, Jul 19, 2023 | 19.59 | 19.86 | 19.18 | 19.25 | 1533 | NASDAQ | NCSM | Tue, Jul 18, 2023 | 20.00 | 20.35 | 19.96 | 19.99 | 1532 | NASDAQ | NCSM | Mon, Jul 17, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 1531 | NASDAQ | NCSM | Fri, Jul 14, 2023 | 19.74 | 19.99 | 19.00 | 19.50 | 1530 | NASDAQ | NCSM | Thu, Jul 13, 2023 | 20.47 | 21.85 | 20.45 | 21.85 | 1529 | NASDAQ | NCSM | Wed, Jul 12, 2023 | 18.50 | 19.90 | 18.45 | 19.60 | 1528 | NASDAQ | NCSM | Tue, Jul 11, 2023 | 18.24 | 18.30 | 17.97 | 18.00 | 1527 | NASDAQ | NCSM | Mon, Jul 10, 2023 | 17.43 | 18.50 | 17.43 | 18.33 | 1526 | NASDAQ | NCSM | Fri, Jul 7, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 1525 | NASDAQ | NCSM | Thu, Jul 6, 2023 | 18.37 | 18.37 | 16.91 | 16.91 | 1524 | NASDAQ | NCSM | Wed, Jul 5, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 1523 | NASDAQ | NCSM | Fri, Jun 30, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 1522 | NASDAQ | NCSM | Thu, Jun 29, 2023 | 16.90 | 16.96 | 16.90 | 16.96 | 1521 | NASDAQ | NCSM | Wed, Jun 28, 2023 | 17.01 | 17.01 | 16.88 | 16.88 | 1520 | NASDAQ | NCSM | Tue, Jun 27, 2023 | 18.35 | 18.35 | 17.14 | 17.43 | 1519 | NASDAQ | NCSM | Thu, Jun 22, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 1518 | NASDAQ | NCSM | Fri, Jun 16, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 1517 | NASDAQ | NCSM | Thu, Jun 15, 2023 | 18.50 | 18.52 | 18.50 | 18.52 | 1516 | NASDAQ | NCSM | Tue, Jun 13, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 1515 | NASDAQ | NCSM | Mon, Jun 12, 2023 | 17.19 | 18.56 | 16.70 | 18.56 | 1514 | NASDAQ | NCSM | Fri, Jun 9, 2023 | 16.87 | 17.74 | 16.52 | 17.74 | 1513 | NASDAQ | NCSM | Thu, Jun 8, 2023 | 17.05 | 17.06 | 16.70 | 16.99 | 1512 | NASDAQ | NCSM | Wed, Jun 7, 2023 | 16.73 | 17.00 | 16.73 | 17.00 | 1511 | NASDAQ | NCSM | Tue, Jun 6, 2023 | 16.83 | 16.83 | 16.55 | 16.55 | 1510 | NASDAQ | NCSM | Mon, Jun 5, 2023 | 16.60 | 16.83 | 16.28 | 16.50 | 1509 | NASDAQ | NCSM | Fri, Jun 2, 2023 | 17.14 | 17.14 | 17.00 | 17.00 | 1508 | NASDAQ | NCSM | Thu, Jun 1, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 1507 | NASDAQ | NCSM | Wed, May 31, 2023 | 17.49 | 17.49 | 16.95 | 17.00 | 1506 | NASDAQ | NCSM | Tue, May 30, 2023 | 18.47 | 18.47 | 17.50 | 17.50 | 1505 | NASDAQ | NCSM | Fri, May 26, 2023 | 18.00 | 18.42 | 18.00 | 18.20 | 1504 | NASDAQ | NCSM | Thu, May 25, 2023 | 18.42 | 18.42 | 18.30 | 18.40 | 1503 | NASDAQ | NCSM | Wed, May 24, 2023 | 18.82 | 18.82 | 18.40 | 18.40 | 1502 | NASDAQ | NCSM | Tue, May 23, 2023 | 18.86 | 19.06 | 18.86 | 19.06 | 1501 | NASDAQ | NCSM | Mon, May 22, 2023 | 17.40 | 18.66 | 17.40 | 18.66 | 1500 | NASDAQ | NCSM | Fri, May 19, 2023 | 17.40 | 17.55 | 16.52 | 17.55 | 1499 | NASDAQ | NCSM | Thu, May 18, 2023 | 17.90 | 17.90 | 17.36 | 17.36 | 1498 | NASDAQ | NCSM | Wed, May 17, 2023 | 18.65 | 18.65 | 17.81 | 17.98 | 1497 | NASDAQ | NCSM | Tue, May 16, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 1496 | NASDAQ | NCSM | Mon, May 15, 2023 | 18.38 | 18.71 | 18.38 | 18.71 | 1495 | NASDAQ | NCSM | Fri, May 12, 2023 | 18.00 | 18.18 | 18.00 | 18.18 | 1494 | NASDAQ | NCSM | Thu, May 11, 2023 | 18.60 | 18.60 | 18.06 | 18.43 | 1493 | NASDAQ | NCSM | Wed, May 10, 2023 | 19.01 | 19.01 | 18.70 | 19.00 | 1492 | NASDAQ | NCSM | Tue, May 9, 2023 | 19.04 | 19.40 | 18.67 | 19.37 | 1491 | NASDAQ | NCSM | Mon, May 8, 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 1490 | NASDAQ | NCSM | Fri, May 5, 2023 | 20.17 | 20.17 | 19.53 | 19.93 | 1489 | NASDAQ | NCSM | Thu, May 4, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 1488 | NASDAQ | NCSM | Wed, May 3, 2023 | 19.95 | 19.95 | 19.46 | 19.46 | 1487 | NASDAQ | NCSM | Tue, May 2, 2023 | 20.12 | 20.24 | 19.75 | 19.75 | 1486 | NASDAQ | NCSM | Mon, May 1, 2023 | 21.00 | 21.25 | 20.23 | 20.40 | 1485 | NASDAQ | NCSM | Fri, Apr 28, 2023 | 20.74 | 20.99 | 20.60 | 20.80 | 1484 | NASDAQ | NCSM | Thu, Apr 27, 2023 | 21.24 | 21.24 | 21.00 | 21.00 | 1483 | NASDAQ | NCSM | Wed, Apr 26, 2023 | 21.65 | 21.65 | 21.00 | 21.25 | 1482 | NASDAQ | NCSM | Tue, Apr 25, 2023 | 21.56 | 21.57 | 21.25 | 21.25 | 1481 | NASDAQ | NCSM | Mon, Apr 24, 2023 | 21.88 | 21.88 | 21.55 | 21.62 | 1480 | NASDAQ | NCSM | Fri, Apr 21, 2023 | 22.00 | 22.00 | 21.76 | 21.76 | 1479 | NASDAQ | NCSM | Thu, Apr 20, 2023 | 22.66 | 22.66 | 21.51 | 22.20 | 1478 | NASDAQ | NCSM | Wed, Apr 19, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 1477 | NASDAQ | NCSM | Tue, Apr 18, 2023 | 22.80 | 22.90 | 22.80 | 22.90 | 1476 | NASDAQ | NCSM | Fri, Apr 14, 2023 | 22.70 | 23.00 | 22.52 | 23.00 | 1475 | NASDAQ | NCSM | Thu, Apr 13, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 1474 | NASDAQ | NCSM | Wed, Apr 12, 2023 | 22.17 | 22.17 | 21.81 | 21.81 | 1473 | NASDAQ | NCSM | Tue, Apr 11, 2023 | 22.11 | 22.11 | 22.09 | 22.09 | 1472 | NASDAQ | NCSM | Mon, Apr 10, 2023 | 21.89 | 23.41 | 21.89 | 22.84 | 1471 | NASDAQ | NCSM | Wed, Apr 5, 2023 | 22.64 | 22.95 | 21.62 | 21.99 | 1470 | NASDAQ | NCSM | Tue, Apr 4, 2023 | 23.08 | 23.62 | 22.28 | 22.50 | 1469 | NASDAQ | NCSM | Mon, Apr 3, 2023 | 23.45 | 23.86 | 22.99 | 22.99 | 1468 | NASDAQ | NCSM | Fri, Mar 31, 2023 | 22.31 | 23.70 | 22.31 | 23.70 | 1467 | NASDAQ | NCSM | Thu, Mar 30, 2023 | 22.32 | 23.11 | 22.23 | 23.11 | 1466 | NASDAQ | NCSM | Wed, Mar 29, 2023 | 22.05 | 23.00 | 21.99 | 23.00 | 1465 | NASDAQ | NCSM | Tue, Mar 28, 2023 | 21.80 | 22.70 | 21.46 | 22.43 | 1464 | NASDAQ | NCSM | Mon, Mar 27, 2023 | 21.02 | 22.20 | 21.01 | 21.80 | 1463 | NASDAQ | NCSM | Thu, Mar 23, 2023 | 21.34 | 21.57 | 21.30 | 21.35 | 1462 | NASDAQ | NCSM | Wed, Mar 22, 2023 | 21.62 | 21.71 | 21.25 | 21.30 | 1461 | NASDAQ | NCSM | Tue, Mar 21, 2023 | 23.00 | 23.00 | 20.56 | 21.00 | 1460 | NASDAQ | NCSM | Mon, Mar 20, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 1459 | NASDAQ | NCSM | Fri, Mar 17, 2023 | 24.57 | 24.57 | 23.31 | 23.31 | 1458 | NASDAQ | NCSM | Wed, Mar 15, 2023 | 24.46 | 24.53 | 23.33 | 23.33 | 1457 | NASDAQ | NCSM | Tue, Mar 14, 2023 | 25.12 | 25.12 | 24.51 | 24.52 | 1456 | NASDAQ | NCSM | Mon, Mar 13, 2023 | 25.11 | 25.39 | 24.52 | 24.52 | 1455 | NASDAQ | NCSM | Fri, Mar 10, 2023 | 25.66 | 25.66 | 24.80 | 25.02 | 1454 | NASDAQ | NCSM | Thu, Mar 9, 2023 | 25.01 | 25.10 | 25.01 | 25.10 | 1453 | NASDAQ | NCSM | Wed, Mar 8, 2023 | 25.57 | 25.57 | 25.23 | 25.23 | 1452 | NASDAQ | NCSM | Tue, Mar 7, 2023 | 24.40 | 25.35 | 24.40 | 25.26 | 1451 | NASDAQ | NCSM | Mon, Mar 6, 2023 | 24.45 | 24.56 | 24.42 | 24.42 | 1450 | NASDAQ | NCSM | Fri, Mar 3, 2023 | 24.49 | 24.50 | 24.49 | 24.50 | 1449 | NASDAQ | NCSM | Wed, Mar 1, 2023 | 24.00 | 24.50 | 24.00 | 24.49 | 1448 | NASDAQ | NCSM | Tue, Feb 28, 2023 | 24.13 | 24.15 | 23.80 | 23.84 | 1447 | NASDAQ | NCSM | Mon, Feb 27, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 1446 | NASDAQ | NCSM | Fri, Feb 24, 2023 | 24.00 | 24.30 | 23.95 | 24.00 | 1445 | NASDAQ | NCSM | Thu, Feb 23, 2023 | 23.78 | 24.25 | 23.63 | 24.25 | 1444 | NASDAQ | NCSM | Wed, Feb 22, 2023 | 24.09 | 24.28 | 23.23 | 23.32 | 1443 | NASDAQ | NCSM | Tue, Feb 21, 2023 | 24.35 | 24.40 | 23.86 | 24.15 | 1442 | NASDAQ | NCSM | Fri, Feb 17, 2023 | 24.79 | 24.79 | 24.25 | 24.25 | 1441 | NASDAQ | NCSM | Thu, Feb 16, 2023 | 24.36 | 25.00 | 24.36 | 25.00 | 1440 | NASDAQ | NCSM | Wed, Feb 15, 2023 | 24.60 | 24.60 | 24.35 | 24.53 | 1439 | NASDAQ | NCSM | Tue, Feb 14, 2023 | 24.21 | 24.78 | 24.21 | 24.78 | 1438 | NASDAQ | NCSM | Mon, Feb 13, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 1437 | NASDAQ | NCSM | Fri, Feb 10, 2023 | 24.75 | 24.75 | 24.73 | 24.73 | 1436 | NASDAQ | NCSM | Thu, Feb 9, 2023 | 24.56 | 24.57 | 24.01 | 24.15 | 1435 | NASDAQ | NCSM | Wed, Feb 8, 2023 | 24.16 | 24.78 | 24.13 | 24.15 | 1434 | NASDAQ | NCSM | Tue, Feb 7, 2023 | 24.14 | 24.39 | 24.04 | 24.06 | 1433 | NASDAQ | NCSM | Mon, Feb 6, 2023 | 25.17 | 25.17 | 24.02 | 24.62 | 1432 | NASDAQ | NCSM | Fri, Feb 3, 2023 | 25.25 | 25.26 | 25.01 | 25.01 | 1431 | NASDAQ | NCSM | Thu, Feb 2, 2023 | 25.49 | 25.49 | 25.03 | 25.25 | 1430 | NASDAQ | NCSM | Tue, Jan 31, 2023 | 25.65 | 25.95 | 25.65 | 25.95 | 1429 | NASDAQ | NCSM | Mon, Jan 30, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 1428 | NASDAQ | NCSM | Thu, Jan 26, 2023 | 25.15 | 25.72 | 25.11 | 25.50 | 1427 | NASDAQ | NCSM | Wed, Jan 25, 2023 | 24.36 | 25.14 | 24.36 | 24.71 | 1426 | NASDAQ | NCSM | Tue, Jan 24, 2023 | 25.50 | 25.50 | 24.94 | 25.11 | 1425 | NASDAQ | NCSM | Mon, Jan 23, 2023 | 25.51 | 25.68 | 25.14 | 25.68 | 1424 | NASDAQ | NCSM | Fri, Jan 20, 2023 | 23.65 | 25.54 | 23.65 | 24.30 | 1423 | NASDAQ | NCSM | Thu, Jan 19, 2023 | 24.74 | 24.74 | 23.26 | 23.62 | 1422 | NASDAQ | NCSM | Wed, Jan 18, 2023 | 25.04 | 25.78 | 24.58 | 25.00 | 1421 | NASDAQ | NCSM | Tue, Jan 17, 2023 | 25.05 | 25.35 | 24.85 | 24.85 | 1420 | NASDAQ | NCSM | Fri, Jan 13, 2023 | 25.05 | 25.63 | 24.64 | 24.80 | 1419 | NASDAQ | NCSM | Thu, Jan 12, 2023 | 25.40 | 25.80 | 24.91 | 25.05 | 1418 | NASDAQ | NCSM | Wed, Jan 11, 2023 | 24.01 | 26.36 | 24.00 | 25.02 | 1417 | NASDAQ | NCSM | Tue, Jan 10, 2023 | 24.01 | 24.24 | 23.74 | 24.00 | 1416 | NASDAQ | NCSM | Mon, Jan 9, 2023 | 24.25 | 24.25 | 23.87 | 24.01 | 1415 | NASDAQ | NCSM | Fri, Jan 6, 2023 | 24.56 | 24.56 | 23.50 | 23.75 | 1414 | NASDAQ | NCSM | Thu, Jan 5, 2023 | 24.31 | 24.31 | 23.05 | 23.05 | 1413 | NASDAQ | NCSM | Wed, Jan 4, 2023 | 24.37 | 24.37 | 24.15 | 24.15 | 1412 | NASDAQ | NCSM | Tue, Jan 3, 2023 | 25.71 | 25.71 | 24.63 | 24.63 | 1411 | NASDAQ | NCSM | Fri, Dec 30, 2022 | 25.00 | 25.07 | 24.99 | 25.00 | 1410 | NASDAQ | NCSM | Thu, Dec 29, 2022 | 25.00 | 25.01 | 24.12 | 25.00 | 1409 | NASDAQ | NCSM | Wed, Dec 28, 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 1408 | NASDAQ | NCSM | Tue, Dec 27, 2022 | 24.56 | 25.21 | 24.56 | 25.15 | 1407 | NASDAQ | NCSM | Fri, Dec 23, 2022 | 24.50 | 25.64 | 24.10 | 24.40 | 1406 | NASDAQ | NCSM | Thu, Dec 22, 2022 | 25.45 | 25.50 | 23.75 | 23.76 | 1405 | NASDAQ | NCSM | Wed, Dec 21, 2022 | 25.75 | 26.56 | 24.97 | 24.97 | 1404 | NASDAQ | NCSM | Tue, Dec 20, 2022 | 25.50 | 25.70 | 25.49 | 25.60 | 1403 | NASDAQ | NCSM | Mon, Dec 19, 2022 | 25.47 | 25.47 | 24.17 | 25.46 | 1402 | NASDAQ | NCSM | Fri, Dec 16, 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 1401 | NASDAQ | NCSM | Tue, Dec 13, 2022 | 27.55 | 27.55 | 26.80 | 26.98 | 1400 | NASDAQ | NCSM | Mon, Dec 12, 2022 | 26.05 | 26.44 | 26.05 | 26.44 | 1399 | NASDAQ | NCSM | Thu, Dec 8, 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 1398 | NASDAQ | NCSM | Wed, Dec 7, 2022 | 26.08 | 26.66 | 25.78 | 26.66 | 1397 | NASDAQ | NCSM | Tue, Dec 6, 2022 | 27.45 | 27.45 | 26.80 | 26.80 | 1396 | NASDAQ | NCSM | Mon, Dec 5, 2022 | 26.75 | 26.75 | 26.75 | 26.75 | 1395 | NASDAQ | NCSM | Thu, Dec 1, 2022 | 28.60 | 28.60 | 26.03 | 26.13 | 1394 | NASDAQ | NCSM | Wed, Nov 30, 2022 | 26.00 | 27.50 | 25.55 | 27.00 | 1393 | NASDAQ | NCSM | Tue, Nov 29, 2022 | 27.40 | 27.40 | 26.00 | 26.00 | 1392 | NASDAQ | NCSM | Fri, Nov 25, 2022 | 27.52 | 27.52 | 26.51 | 26.51 | 1391 | NASDAQ | NCSM | Wed, Nov 23, 2022 | 26.90 | 27.57 | 26.50 | 26.50 | 1390 | NASDAQ | NCSM | Tue, Nov 22, 2022 | 27.05 | 27.60 | 26.50 | 27.60 | 1389 | NASDAQ | NCSM | Mon, Nov 21, 2022 | 27.16 | 27.16 | 26.50 | 26.50 | 1388 | NASDAQ | NCSM | Fri, Nov 18, 2022 | 27.55 | 27.77 | 27.55 | 27.60 | 1387 | NASDAQ | NCSM | Thu, Nov 17, 2022 | 26.50 | 28.86 | 26.50 | 27.70 | 1386 | NASDAQ | NCSM | Tue, Nov 15, 2022 | 28.47 | 30.67 | 27.90 | 27.90 | 1385 | NASDAQ | NCSM | Mon, Nov 14, 2022 | 27.83 | 29.00 | 27.83 | 29.00 | 1384 | NASDAQ | NCSM | Fri, Nov 11, 2022 | 28.63 | 29.20 | 28.50 | 28.94 | 1383 | NASDAQ | NCSM | Thu, Nov 10, 2022 | 29.00 | 31.02 | 28.05 | 29.22 | 1382 | NASDAQ | NCSM | Wed, Nov 9, 2022 | 29.97 | 29.97 | 28.75 | 28.75 | 1381 | NASDAQ | NCSM | Tue, Nov 8, 2022 | 30.98 | 30.98 | 30.34 | 30.34 | 1380 | NASDAQ | NCSM | Mon, Nov 7, 2022 | 31.00 | 31.00 | 29.34 | 29.97 | 1379 | NASDAQ | NCSM | Fri, Nov 4, 2022 | 29.94 | 31.47 | 29.94 | 30.80 | 1378 | NASDAQ | NCSM | Thu, Nov 3, 2022 | 29.03 | 29.82 | 29.03 | 29.82 | 1377 | NASDAQ | NCSM | Wed, Nov 2, 2022 | 30.00 | 31.20 | 29.71 | 30.30 | 1376 | NASDAQ | NCSM | Tue, Nov 1, 2022 | 29.45 | 31.00 | 29.45 | 30.50 | 1375 | NASDAQ | NCSM | Mon, Oct 31, 2022 | 28.55 | 28.84 | 28.00 | 28.23 | 1374 | NASDAQ | NCSM | Fri, Oct 28, 2022 | 29.44 | 29.44 | 29.22 | 29.22 | 1373 | NASDAQ | NCSM | Thu, Oct 27, 2022 | 29.00 | 29.00 | 28.50 | 28.50 | 1372 | NASDAQ | NCSM | Wed, Oct 26, 2022 | 29.20 | 29.70 | 28.31 | 28.31 | 1371 | NASDAQ | NCSM | Tue, Oct 25, 2022 | 27.09 | 31.00 | 27.09 | 29.20 | 1370 | NASDAQ | NCSM | Mon, Oct 24, 2022 | 26.49 | 27.00 | 26.49 | 26.60 | 1369 | NASDAQ | NCSM | Fri, Oct 21, 2022 | 26.35 | 26.44 | 26.00 | 26.10 | 1368 | NASDAQ | NCSM | Thu, Oct 20, 2022 | 26.00 | 26.00 | 25.00 | 25.74 | 1367 | NASDAQ | NCSM | Wed, Oct 19, 2022 | 25.93 | 25.93 | 24.79 | 25.50 | 1366 | NASDAQ | NCSM | Tue, Oct 18, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 1365 | NASDAQ | NCSM | Mon, Oct 17, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 1364 | NASDAQ | NCSM | Fri, Oct 14, 2022 | 25.89 | 26.00 | 25.89 | 26.00 | 1363 | NASDAQ | NCSM | Thu, Oct 13, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 1362 | NASDAQ | NCSM | Tue, Oct 11, 2022 | 25.64 | 27.09 | 25.64 | 26.85 | 1361 | NASDAQ | NCSM | Mon, Oct 10, 2022 | 28.38 | 28.38 | 26.00 | 27.23 | 1360 | NASDAQ | NCSM | Fri, Oct 7, 2022 | 25.00 | 26.26 | 23.50 | 25.64 | 1359 | NASDAQ | NCSM | Thu, Oct 6, 2022 | 24.20 | 25.00 | 24.20 | 24.80 | 1358 | NASDAQ | NCSM | Wed, Oct 5, 2022 | 24.06 | 25.09 | 23.10 | 25.00 | 1357 | NASDAQ | NCSM | Tue, Oct 4, 2022 | 24.63 | 25.22 | 23.90 | 24.68 | 1356 | NASDAQ | NCSM | Mon, Oct 3, 2022 | 22.00 | 24.37 | 22.00 | 24.00 | 1355 | NASDAQ | NCSM | Fri, Sep 30, 2022 | 22.07 | 22.50 | 21.05 | 21.75 | 1354 | NASDAQ | NCSM | Thu, Sep 29, 2022 | 24.03 | 24.29 | 21.89 | 22.30 | 1353 | NASDAQ | NCSM | Wed, Sep 28, 2022 | 24.99 | 25.41 | 24.65 | 24.77 | 1352 | NASDAQ | NCSM | Tue, Sep 27, 2022 | 25.71 | 26.32 | 24.85 | 24.90 | 1351 | NASDAQ | NCSM | Mon, Sep 26, 2022 | 25.23 | 25.50 | 24.22 | 25.48 | 1350 | NASDAQ | NCSM | Fri, Sep 23, 2022 | 25.75 | 26.87 | 23.99 | 25.60 | 1349 | NASDAQ | NCSM | Thu, Sep 22, 2022 | 27.14 | 27.14 | 27.00 | 27.00 | 1348 | NASDAQ | NCSM | Wed, Sep 21, 2022 | 27.30 | 27.90 | 27.02 | 27.90 | 1347 | NASDAQ | NCSM | Tue, Sep 20, 2022 | 26.95 | 27.70 | 25.96 | 27.23 | 1346 | NASDAQ | NCSM | Mon, Sep 19, 2022 | 26.70 | 27.70 | 26.00 | 27.70 | 1345 | NASDAQ | NCSM | Fri, Sep 16, 2022 | 28.00 | 28.00 | 26.56 | 26.70 | 1344 | NASDAQ | NCSM | Thu, Sep 15, 2022 | 27.33 | 28.24 | 27.33 | 28.00 | 1343 | NASDAQ | NCSM | Wed, Sep 14, 2022 | 27.99 | 27.99 | 27.14 | 27.14 | 1342 | NASDAQ | NCSM | Tue, Sep 13, 2022 | 29.22 | 29.22 | 27.45 | 27.99 | 1341 | NASDAQ | NCSM | Mon, Sep 12, 2022 | 29.50 | 29.99 | 29.50 | 29.50 | 1340 | NASDAQ | NCSM | Fri, Sep 9, 2022 | 31.17 | 31.17 | 30.77 | 30.77 | 1339 | NASDAQ | NCSM | Thu, Sep 8, 2022 | 30.00 | 30.80 | 30.00 | 30.80 | 1338 | NASDAQ | NCSM | Wed, Sep 7, 2022 | 31.50 | 31.50 | 29.95 | 30.30 | 1337 | NASDAQ | NCSM | Tue, Sep 6, 2022 | 30.00 | 32.22 | 29.10 | 31.70 | 1336 | NASDAQ | NCSM | Fri, Sep 2, 2022 | 29.16 | 29.86 | 28.43 | 29.81 | 1335 | NASDAQ | NCSM | Thu, Sep 1, 2022 | 27.45 | 28.50 | 27.45 | 28.12 | 1334 | NASDAQ | NCSM | Tue, Aug 30, 2022 | 30.20 | 30.20 | 29.05 | 29.05 | 1333 | NASDAQ | NCSM | Mon, Aug 29, 2022 | 31.05 | 31.05 | 30.66 | 30.95 | 1332 | NASDAQ | NCSM | Fri, Aug 26, 2022 | 31.11 | 31.40 | 30.10 | 31.40 | 1331 | NASDAQ | NCSM | Thu, Aug 25, 2022 | 32.31 | 33.01 | 30.53 | 31.50 | 1330 | NASDAQ | NCSM | Wed, Aug 24, 2022 | 27.60 | 31.74 | 27.60 | 31.00 | 1329 | NASDAQ | NCSM | Tue, Aug 23, 2022 | 27.50 | 27.50 | 26.10 | 26.90 | 1328 | NASDAQ | NCSM | Fri, Aug 19, 2022 | 27.38 | 27.38 | 26.64 | 26.70 | 1327 | NASDAQ | NCSM | Wed, Aug 17, 2022 | 25.60 | 27.90 | 25.50 | 27.90 | 1326 | NASDAQ | NCSM | Tue, Aug 16, 2022 | 26.85 | 26.85 | 25.82 | 25.82 | 1325 | NASDAQ | NCSM | Mon, Aug 15, 2022 | 28.64 | 28.64 | 26.44 | 26.85 | 1324 | NASDAQ | NCSM | Fri, Aug 12, 2022 | 28.55 | 28.70 | 28.44 | 28.70 | 1323 | NASDAQ | NCSM | Thu, Aug 11, 2022 | 29.38 | 29.90 | 29.38 | 29.90 | 1322 | NASDAQ | NCSM | Wed, Aug 10, 2022 | 30.10 | 30.10 | 28.46 | 29.48 | 1321 | NASDAQ | NCSM | Tue, Aug 9, 2022 | 30.70 | 31.89 | 29.70 | 29.70 | 1320 | NASDAQ | NCSM | Mon, Aug 8, 2022 | 31.49 | 31.97 | 30.45 | 30.45 | 1319 | NASDAQ | NCSM | Fri, Aug 5, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 1318 | NASDAQ | NCSM | Thu, Aug 4, 2022 | 32.20 | 34.48 | 31.50 | 32.00 | 1317 | NASDAQ | NCSM | Wed, Aug 3, 2022 | 32.70 | 32.70 | 32.50 | 32.50 | 1316 | NASDAQ | NCSM | Mon, Aug 1, 2022 | 33.15 | 33.15 | 32.24 | 32.24 | 1315 | NASDAQ | NCSM | Fri, Jul 29, 2022 | 30.42 | 33.46 | 30.42 | 33.46 | 1314 | NASDAQ | NCSM | Thu, Jul 28, 2022 | 32.32 | 32.32 | 30.74 | 30.74 | 1313 | NASDAQ | NCSM | Wed, Jul 27, 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 1312 | NASDAQ | NCSM | Tue, Jul 26, 2022 | 31.88 | 33.61 | 30.66 | 30.74 | 1311 | NASDAQ | NCSM | Mon, Jul 25, 2022 | 29.20 | 36.19 | 29.20 | 31.75 | 1310 | NASDAQ | NCSM | Thu, Jul 21, 2022 | 27.94 | 28.01 | 27.48 | 28.00 | 1309 | NASDAQ | NCSM | Tue, Jul 19, 2022 | 27.85 | 28.40 | 27.23 | 28.01 | 1308 | NASDAQ | NCSM | Mon, Jul 18, 2022 | 27.88 | 28.00 | 26.40 | 27.22 | 1307 | NASDAQ | NCSM | Fri, Jul 15, 2022 | 28.40 | 28.40 | 27.00 | 27.40 | 1306 | NASDAQ | NCSM | Thu, Jul 14, 2022 | 27.60 | 27.60 | 27.50 | 27.50 | 1305 | NASDAQ | NCSM | Wed, Jul 13, 2022 | 28.01 | 28.58 | 28.01 | 28.04 | 1304 | NASDAQ | NCSM | Tue, Jul 12, 2022 | 29.15 | 29.80 | 28.22 | 28.78 | 1303 | NASDAQ | NCSM | Mon, Jul 11, 2022 | 29.50 | 29.99 | 28.90 | 29.30 | 1302 | NASDAQ | NCSM | Fri, Jul 8, 2022 | 28.05 | 29.20 | 28.05 | 28.70 | 1301 | NASDAQ | NCSM | Thu, Jul 7, 2022 | 28.50 | 29.88 | 28.50 | 28.93 | 1300 | NASDAQ | NCSM | Wed, Jul 6, 2022 | 29.00 | 29.00 | 28.40 | 28.40 | 1299 | NASDAQ | NCSM | Tue, Jul 5, 2022 | 30.14 | 31.10 | 27.82 | 29.00 | 1298 | NASDAQ | NCSM | Fri, Jul 1, 2022 | 30.44 | 30.51 | 30.44 | 30.45 | 1297 | NASDAQ | NCSM | Thu, Jun 30, 2022 | 31.06 | 31.06 | 30.99 | 31.00 | 1296 | NASDAQ | NCSM | Wed, Jun 29, 2022 | 31.41 | 31.79 | 30.80 | 31.00 | 1295 | NASDAQ | NCSM | Tue, Jun 28, 2022 | 31.88 | 31.88 | 31.41 | 31.41 | 1294 | NASDAQ | NCSM | Mon, Jun 27, 2022 | 32.20 | 32.33 | 30.30 | 31.90 | 1293 | NASDAQ | NCSM | Thu, Jun 23, 2022 | 32.89 | 32.89 | 32.65 | 32.65 | 1292 | NASDAQ | NCSM | Tue, Jun 21, 2022 | 32.51 | 34.64 | 32.51 | 34.07 | 1291 | NASDAQ | NCSM | Fri, Jun 17, 2022 | 31.01 | 31.20 | 31.01 | 31.20 | 1290 | NASDAQ | NCSM | Thu, Jun 16, 2022 | 33.12 | 33.29 | 31.00 | 31.00 | 1289 | NASDAQ | NCSM | Wed, Jun 15, 2022 | 33.50 | 33.98 | 32.75 | 33.12 | 1288 | NASDAQ | NCSM | Tue, Jun 14, 2022 | 34.36 | 35.16 | 31.51 | 32.51 | 1287 | NASDAQ | NCSM | Mon, Jun 13, 2022 | 36.05 | 36.05 | 34.00 | 34.31 | 1286 | NASDAQ | NCSM | Thu, Jun 9, 2022 | 38.90 | 41.00 | 38.90 | 39.89 | 1285 | NASDAQ | NCSM | Wed, Jun 8, 2022 | 36.91 | 40.20 | 36.10 | 38.85 | 1284 | NASDAQ | NCSM | Tue, Jun 7, 2022 | 38.14 | 38.89 | 37.00 | 37.84 | 1283 | NASDAQ | NCSM | Mon, Jun 6, 2022 | 40.65 | 41.80 | 38.30 | 38.30 | 1282 | NASDAQ | NCSM | Fri, Jun 3, 2022 | 40.20 | 41.00 | 38.59 | 40.66 | 1281 | NASDAQ | NCSM | Thu, Jun 2, 2022 | 39.50 | 42.77 | 39.50 | 39.85 | 1280 | NASDAQ | NCSM | Wed, Jun 1, 2022 | 39.50 | 40.08 | 39.00 | 39.33 | 1279 | NASDAQ | NCSM | Tue, May 31, 2022 | 40.02 | 40.87 | 39.50 | 39.57 | 1278 | NASDAQ | NCSM | Fri, May 27, 2022 | 36.86 | 40.60 | 36.70 | 39.95 | 1277 | NASDAQ | NCSM | Thu, May 26, 2022 | 36.17 | 38.30 | 35.50 | 36.65 | 1276 | NASDAQ | NCSM | Wed, May 25, 2022 | 36.50 | 36.50 | 35.55 | 35.55 | 1275 | NASDAQ | NCSM | Tue, May 24, 2022 | 39.41 | 39.49 | 34.12 | 36.30 | 1274 | NASDAQ | NCSM | Mon, May 23, 2022 | 37.95 | 40.11 | 37.49 | 40.11 | 1273 | NASDAQ | NCSM | Fri, May 20, 2022 | 37.30 | 37.85 | 37.00 | 37.31 | 1272 | NASDAQ | NCSM | Thu, May 19, 2022 | 39.00 | 39.00 | 36.00 | 37.30 | 1271 | NASDAQ | NCSM | Wed, May 18, 2022 | 41.03 | 41.42 | 38.99 | 39.50 | 1270 | NASDAQ | NCSM | Tue, May 17, 2022 | 44.00 | 45.66 | 40.00 | 41.48 | 1269 | NASDAQ | NCSM | Mon, May 16, 2022 | 44.63 | 44.63 | 44.05 | 44.05 | 1268 | NASDAQ | NCSM | Fri, May 13, 2022 | 40.98 | 46.00 | 40.78 | 44.90 | 1267 | NASDAQ | NCSM | Thu, May 12, 2022 | 41.53 | 41.71 | 40.49 | 40.81 | 1266 | NASDAQ | NCSM | Wed, May 11, 2022 | 38.89 | 42.85 | 38.89 | 42.00 | 1265 | NASDAQ | NCSM | Tue, May 10, 2022 | 40.00 | 40.97 | 38.50 | 39.99 | 1264 | NASDAQ | NCSM | Mon, May 9, 2022 | 45.50 | 45.50 | 36.50 | 38.21 | 1263 | NASDAQ | NCSM | Fri, May 6, 2022 | 48.00 | 48.00 | 45.57 | 46.25 | 1262 | NASDAQ | NCSM | Thu, May 5, 2022 | 48.39 | 48.40 | 48.39 | 48.40 | 1261 | NASDAQ | NCSM | Wed, May 4, 2022 | 47.50 | 49.00 | 46.50 | 48.01 | 1260 | NASDAQ | NCSM | Tue, May 3, 2022 | 46.72 | 46.72 | 46.70 | 46.70 | 1259 | NASDAQ | NCSM | Mon, May 2, 2022 | 46.25 | 47.91 | 45.68 | 47.00 | 1258 | NASDAQ | NCSM | Fri, Apr 29, 2022 | 48.45 | 48.59 | 46.69 | 47.68 | 1257 | NASDAQ | NCSM | Thu, Apr 28, 2022 | 48.60 | 50.00 | 48.00 | 48.65 | 1256 | NASDAQ | NCSM | Wed, Apr 27, 2022 | 49.63 | 49.63 | 48.35 | 49.10 | 1255 | NASDAQ | NCSM | Tue, Apr 26, 2022 | 49.89 | 49.89 | 48.38 | 48.85 | 1254 | NASDAQ | NCSM | Mon, Apr 25, 2022 | 49.98 | 49.98 | 48.15 | 49.00 | 1253 | NASDAQ | NCSM | Fri, Apr 22, 2022 | 51.40 | 51.40 | 49.50 | 49.99 | 1252 | NASDAQ | NCSM | Thu, Apr 21, 2022 | 51.76 | 52.47 | 50.70 | 50.70 | 1251 | NASDAQ | NCSM | Wed, Apr 20, 2022 | 51.38 | 51.38 | 49.50 | 50.50 | 1250 | NASDAQ | NCSM | Tue, Apr 19, 2022 | 49.86 | 50.99 | 49.50 | 50.20 | 1249 | NASDAQ | NCSM | Mon, Apr 18, 2022 | 47.10 | 49.18 | 47.10 | 49.05 | 1248 | NASDAQ | NCSM | Wed, Apr 13, 2022 | 47.45 | 47.90 | 46.73 | 47.05 | 1247 | NASDAQ | NCSM | Tue, Apr 12, 2022 | 48.20 | 48.20 | 47.17 | 47.17 | 1246 | NASDAQ | NCSM | Mon, Apr 11, 2022 | 47.99 | 48.44 | 47.00 | 48.18 | 1245 | NASDAQ | NCSM | Fri, Apr 8, 2022 | 47.49 | 48.78 | 46.33 | 48.51 | 1244 | NASDAQ | NCSM | Thu, Apr 7, 2022 | 47.33 | 47.33 | 47.26 | 47.26 | 1243 | NASDAQ | NCSM | Wed, Apr 6, 2022 | 50.95 | 50.95 | 48.30 | 48.30 | 1242 | NASDAQ | NCSM | Mon, Apr 4, 2022 | 49.82 | 50.00 | 49.00 | 50.00 | 1241 | NASDAQ | NCSM | Fri, Apr 1, 2022 | 50.72 | 51.15 | 47.72 | 48.90 | 1240 | NASDAQ | NCSM | Thu, Mar 31, 2022 | 47.69 | 50.76 | 47.69 | 50.76 | 1239 | NASDAQ | NCSM | Wed, Mar 30, 2022 | 46.76 | 49.54 | 45.31 | 48.51 | 1238 | NASDAQ | NCSM | Tue, Mar 29, 2022 | 50.92 | 53.49 | 48.73 | 48.73 | 1237 | NASDAQ | NCSM | Mon, Mar 28, 2022 | 53.25 | 53.25 | 51.23 | 52.00 | 1236 | NASDAQ | NCSM | Fri, Mar 25, 2022 | 54.56 | 54.78 | 49.10 | 53.25 | 1235 | NASDAQ | NCSM | Thu, Mar 24, 2022 | 52.81 | 55.11 | 52.81 | 54.80 | 1234 | NASDAQ | NCSM | Wed, Mar 23, 2022 | 54.25 | 55.88 | 53.52 | 54.01 | 1233 | NASDAQ | NCSM | Tue, Mar 22, 2022 | 53.41 | 56.96 | 51.62 | 54.22 | 1232 | NASDAQ | NCSM | Mon, Mar 21, 2022 | 57.00 | 57.52 | 50.09 | 54.33 | 1231 | NASDAQ | NCSM | Fri, Mar 18, 2022 | 56.32 | 57.00 | 54.93 | 57.00 | 1230 | NASDAQ | NCSM | Thu, Mar 17, 2022 | 57.03 | 58.63 | 54.05 | 56.61 | 1229 | NASDAQ | NCSM | Wed, Mar 16, 2022 | 51.56 | 56.40 | 51.56 | 55.75 | 1228 | NASDAQ | NCSM | Tue, Mar 15, 2022 | 51.40 | 53.21 | 49.00 | 52.65 | 1227 | NASDAQ | NCSM | Mon, Mar 14, 2022 | 52.95 | 53.00 | 50.00 | 52.30 | 1226 | NASDAQ | NCSM | Fri, Mar 11, 2022 | 50.00 | 53.70 | 48.80 | 52.33 | 1225 | NASDAQ | NCSM | Thu, Mar 10, 2022 | 52.37 | 53.61 | 46.38 | 50.55 | 1224 | NASDAQ | NCSM | Wed, Mar 9, 2022 | 54.66 | 54.66 | 52.00 | 54.21 | 1223 | NASDAQ | NCSM | Tue, Mar 8, 2022 | 54.07 | 62.53 | 52.63 | 53.53 | 1222 | NASDAQ | NCSM | Mon, Mar 7, 2022 | 51.36 | 57.95 | 50.34 | 53.70 | 1221 | NASDAQ | NCSM | Fri, Mar 4, 2022 | 46.14 | 55.50 | 46.00 | 50.58 | 1220 | NASDAQ | NCSM | Thu, Mar 3, 2022 | 43.70 | 46.10 | 43.40 | 45.50 | 1219 | NASDAQ | NCSM | Wed, Mar 2, 2022 | 42.67 | 43.50 | 42.67 | 42.90 | 1218 | NASDAQ | NCSM | Tue, Mar 1, 2022 | 42.50 | 43.61 | 42.34 | 43.47 | 1217 | NASDAQ | NCSM | Mon, Feb 28, 2022 | 42.25 | 43.70 | 42.25 | 42.80 | 1216 | NASDAQ | NCSM | Fri, Feb 25, 2022 | 43.00 | 43.50 | 42.00 | 43.20 | 1215 | NASDAQ | NCSM | Wed, Feb 23, 2022 | 44.00 | 44.00 | 41.00 | 42.00 | 1214 | NASDAQ | NCSM | Tue, Feb 22, 2022 | 42.97 | 42.97 | 41.05 | 41.95 | 1213 | NASDAQ | NCSM | Fri, Feb 18, 2022 | 42.54 | 42.54 | 42.54 | 42.54 | 1212 | NASDAQ | NCSM | Thu, Feb 17, 2022 | 43.02 | 43.02 | 40.06 | 42.22 | 1211 | NASDAQ | NCSM | Wed, Feb 16, 2022 | 40.00 | 44.68 | 40.00 | 43.70 | 1210 | NASDAQ | NCSM | Tue, Feb 15, 2022 | 40.05 | 40.78 | 38.92 | 40.00 | 1209 | NASDAQ | NCSM | Mon, Feb 14, 2022 | 39.62 | 39.62 | 39.62 | 39.62 | 1208 | NASDAQ | NCSM | Fri, Feb 11, 2022 | 40.00 | 41.29 | 39.40 | 41.29 | 1207 | NASDAQ | NCSM | Thu, Feb 10, 2022 | 41.41 | 41.41 | 39.45 | 40.05 | 1206 | NASDAQ | NCSM | Wed, Feb 9, 2022 | 41.03 | 42.50 | 39.22 | 41.80 | 1205 | NASDAQ | NCSM | Tue, Feb 8, 2022 | 39.77 | 40.75 | 38.97 | 39.50 | 1204 | NASDAQ | NCSM | Mon, Feb 7, 2022 | 38.73 | 41.51 | 36.95 | 39.44 | 1203 | NASDAQ | NCSM | Fri, Feb 4, 2022 | 39.30 | 40.10 | 39.30 | 39.45 | 1202 | NASDAQ | NCSM | Thu, Feb 3, 2022 | 41.16 | 41.20 | 39.51 | 39.80 | 1201 | NASDAQ | NCSM | Wed, Feb 2, 2022 | 39.32 | 42.00 | 39.10 | 41.40 | 1200 | NASDAQ | NCSM | Tue, Feb 1, 2022 | 39.33 | 39.33 | 39.33 | 39.33 | 1199 | NASDAQ | NCSM | Mon, Jan 31, 2022 | 39.90 | 40.11 | 39.33 | 39.33 | 1198 | NASDAQ | NCSM | Fri, Jan 28, 2022 | 41.00 | 41.00 | 38.13 | 39.99 | 1197 | NASDAQ | NCSM | Thu, Jan 27, 2022 | 40.96 | 42.41 | 40.00 | 40.00 | 1196 | NASDAQ | NCSM | Wed, Jan 26, 2022 | 39.00 | 42.25 | 39.00 | 42.18 | 1195 | NASDAQ | NCSM | Tue, Jan 25, 2022 | 35.60 | 41.00 | 35.60 | 38.20 | 1194 | NASDAQ | NCSM | Mon, Jan 24, 2022 | 34.24 | 36.00 | 34.24 | 36.00 | 1193 | NASDAQ | NCSM | Fri, Jan 21, 2022 | 37.38 | 38.80 | 36.00 | 38.35 | 1192 | NASDAQ | NCSM | Thu, Jan 20, 2022 | 42.10 | 42.10 | 37.01 | 37.50 | 1191 | NASDAQ | NCSM | Wed, Jan 19, 2022 | 42.49 | 42.50 | 39.50 | 40.03 | 1190 | NASDAQ | NCSM | Tue, Jan 18, 2022 | 40.90 | 43.50 | 39.67 | 41.15 | 1189 | NASDAQ | NCSM | Fri, Jan 14, 2022 | 41.99 | 41.99 | 39.00 | 39.55 | 1188 | NASDAQ | NCSM | Thu, Jan 13, 2022 | 38.50 | 42.45 | 38.50 | 42.45 | 1187 | NASDAQ | NCSM | Wed, Jan 12, 2022 | 38.45 | 38.71 | 37.71 | 38.48 | 1186 | NASDAQ | NCSM | Tue, Jan 11, 2022 | 37.44 | 37.80 | 37.44 | 37.79 | 1185 | NASDAQ | NCSM | Mon, Jan 10, 2022 | 37.00 | 37.49 | 35.89 | 37.48 | 1184 | NASDAQ | NCSM | Fri, Jan 7, 2022 | 35.30 | 36.95 | 34.98 | 36.35 | 1183 | NASDAQ | NCSM | Thu, Jan 6, 2022 | 32.74 | 35.73 | 32.74 | 35.50 | 1182 | NASDAQ | NCSM | Wed, Jan 5, 2022 | 31.93 | 35.79 | 31.85 | 32.75 | 1181 | NASDAQ | NCSM | Tue, Jan 4, 2022 | 30.00 | 32.20 | 30.00 | 32.20 | 1180 | NASDAQ | NCSM | Mon, Jan 3, 2022 | 28.11 | 31.50 | 28.00 | 29.70 | 1179 | NASDAQ | NCSM | Fri, Dec 31, 2021 | 30.00 | 30.00 | 27.99 | 28.99 | 1178 | NASDAQ | NCSM | Thu, Dec 30, 2021 | 30.14 | 30.14 | 30.02 | 30.02 | 1177 | NASDAQ | NCSM | Wed, Dec 29, 2021 | 31.76 | 31.79 | 30.78 | 30.78 | 1176 | NASDAQ | NCSM | Tue, Dec 28, 2021 | 29.25 | 29.25 | 29.25 | 29.25 | 1175 | NASDAQ | NCSM | Mon, Dec 27, 2021 | 30.12 | 31.48 | 29.90 | 30.26 | 1174 | NASDAQ | NCSM | Thu, Dec 23, 2021 | 30.00 | 30.15 | 30.00 | 30.15 | 1173 | NASDAQ | NCSM | Wed, Dec 22, 2021 | 30.96 | 30.96 | 30.96 | 30.96 | 1172 | NASDAQ | NCSM | Tue, Dec 21, 2021 | 30.25 | 31.55 | 30.25 | 31.50 | 1171 | NASDAQ | NCSM | Mon, Dec 20, 2021 | 30.41 | 31.12 | 29.90 | 29.90 | 1170 | NASDAQ | NCSM | Fri, Dec 17, 2021 | 30.50 | 31.60 | 30.01 | 31.05 | 1169 | NASDAQ | NCSM | Thu, Dec 16, 2021 | 32.10 | 32.10 | 30.85 | 30.90 | 1168 | NASDAQ | NCSM | Wed, Dec 15, 2021 | 31.00 | 32.50 | 30.00 | 31.50 | 1167 | NASDAQ | NCSM | Tue, Dec 14, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 1166 | NASDAQ | NCSM | Mon, Dec 13, 2021 | 34.25 | 34.25 | 31.50 | 31.70 | 1165 | NASDAQ | NCSM | Fri, Dec 10, 2021 | 0.00 | 0.00 | 0.00 | 34.50 | 1164 | NASDAQ | NCSM | Thu, Dec 9, 2021 | 34.74 | 34.95 | 34.50 | 34.50 | 1163 | NASDAQ | NCSM | Wed, Dec 8, 2021 | 30.88 | 34.94 | 30.88 | 34.94 | 1162 | NASDAQ | NCSM | Tue, Dec 7, 2021 | 29.40 | 31.00 | 29.40 | 31.00 | 1161 | NASDAQ | NCSM | Mon, Dec 6, 2021 | 29.36 | 29.36 | 29.36 | 29.36 | 1160 | NASDAQ | NCSM | Fri, Dec 3, 2021 | 30.82 | 32.31 | 29.00 | 29.20 | 1159 | NASDAQ | NCSM | Thu, Dec 2, 2021 | 29.36 | 31.10 | 29.00 | 30.80 | 1158 | NASDAQ | NCSM | Wed, Dec 1, 2021 | 31.28 | 31.73 | 27.61 | 28.95 | 1157 | NASDAQ | NCSM | Tue, Nov 30, 2021 | 30.85 | 31.39 | 30.75 | 30.75 | 1156 | NASDAQ | NCSM | Mon, Nov 29, 2021 | 32.00 | 32.69 | 31.91 | 32.69 | 1155 | NASDAQ | NCSM | Fri, Nov 26, 2021 | 0.00 | 0.00 | 0.00 | 32.50 | 1154 | NASDAQ | NCSM | Wed, Nov 24, 2021 | 32.50 | 32.69 | 32.50 | 32.50 | 1153 | NASDAQ | NCSM | Tue, Nov 23, 2021 | 34.60 | 34.60 | 32.05 | 32.05 | 1152 | NASDAQ | NCSM | Mon, Nov 22, 2021 | 34.71 | 34.71 | 34.71 | 34.71 | 1151 | NASDAQ | NCSM | Fri, Nov 19, 2021 | 34.47 | 36.56 | 33.48 | 35.07 | 1150 | NASDAQ | NCSM | Thu, Nov 18, 2021 | 34.77 | 35.75 | 34.73 | 34.73 | 1149 | NASDAQ | NCSM | Wed, Nov 17, 2021 | 34.70 | 34.75 | 33.96 | 34.40 | 1148 | NASDAQ | NCSM | Tue, Nov 16, 2021 | 34.55 | 34.95 | 34.55 | 34.55 | 1147 | NASDAQ | NCSM | Mon, Nov 15, 2021 | 35.19 | 35.19 | 33.11 | 34.23 | 1146 | NASDAQ | NCSM | Fri, Nov 12, 2021 | 35.00 | 35.98 | 34.95 | 35.98 | 1145 | NASDAQ | NCSM | Thu, Nov 11, 2021 | 36.46 | 36.46 | 34.39 | 35.00 | 1144 | NASDAQ | NCSM | Wed, Nov 10, 2021 | 36.82 | 36.82 | 36.82 | 36.82 | 1143 | NASDAQ | NCSM | Tue, Nov 9, 2021 | 37.00 | 37.00 | 37.00 | 37.00 | 1142 | NASDAQ | NCSM | Mon, Nov 8, 2021 | 36.29 | 36.75 | 36.17 | 36.30 | 1141 | NASDAQ | NCSM | Fri, Nov 5, 2021 | 36.00 | 37.95 | 33.95 | 35.82 | 1140 | NASDAQ | NCSM | Thu, Nov 4, 2021 | 35.00 | 36.00 | 34.98 | 36.00 | 1139 | NASDAQ | NCSM | Wed, Nov 3, 2021 | 34.67 | 36.10 | 33.83 | 35.50 | 1138 | NASDAQ | NCSM | Tue, Nov 2, 2021 | 34.01 | 36.50 | 32.69 | 35.69 | 1137 | NASDAQ | NCSM | Mon, Nov 1, 2021 | 31.31 | 32.68 | 31.31 | 32.68 | 1136 | NASDAQ | NCSM | Fri, Oct 29, 2021 | 30.94 | 32.00 | 29.91 | 31.44 | 1135 | NASDAQ | NCSM | Thu, Oct 28, 2021 | 34.31 | 34.85 | 31.01 | 32.37 | 1134 | NASDAQ | NCSM | Wed, Oct 27, 2021 | 33.42 | 35.54 | 33.42 | 33.48 | 1133 | NASDAQ | NCSM | Tue, Oct 26, 2021 | 31.00 | 33.50 | 31.00 | 33.50 | 1132 | NASDAQ | NCSM | Mon, Oct 25, 2021 | 30.00 | 30.50 | 30.00 | 30.50 | 1131 | NASDAQ | NCSM | Fri, Oct 22, 2021 | 29.85 | 30.12 | 29.85 | 29.97 | 1130 | NASDAQ | NCSM | Thu, Oct 21, 2021 | 29.51 | 30.12 | 28.50 | 30.00 | 1129 | NASDAQ | NCSM | Wed, Oct 20, 2021 | 30.00 | 30.00 | 29.70 | 29.70 | 1128 | NASDAQ | NCSM | Tue, Oct 19, 2021 | 30.56 | 31.80 | 29.90 | 30.38 | 1127 | NASDAQ | NCSM | Mon, Oct 18, 2021 | 29.50 | 31.46 | 29.50 | 30.70 | 1126 | NASDAQ | NCSM | Fri, Oct 15, 2021 | 29.78 | 31.75 | 29.02 | 30.08 | 1125 | NASDAQ | NCSM | Thu, Oct 14, 2021 | 29.67 | 31.93 | 28.98 | 30.01 | 1124 | NASDAQ | NCSM | Wed, Oct 13, 2021 | 0.00 | 0.00 | 0.00 | 28.50 | 1123 | NASDAQ | NCSM | Tue, Oct 12, 2021 | 28.30 | 28.50 | 28.30 | 28.50 | 1122 | NASDAQ | NCSM | Mon, Oct 11, 2021 | 27.00 | 28.85 | 27.00 | 28.21 | 1121 | NASDAQ | NCSM | Fri, Oct 8, 2021 | 26.95 | 26.95 | 26.75 | 26.75 | 1120 | NASDAQ | NCSM | Thu, Oct 7, 2021 | 0.00 | 0.00 | 0.00 | 26.98 | 1119 | NASDAQ | NCSM | Wed, Oct 6, 2021 | 27.21 | 27.21 | 26.68 | 26.98 | 1118 | NASDAQ | NCSM | Tue, Oct 5, 2021 | 28.31 | 28.50 | 27.12 | 27.50 | 1117 | NASDAQ | NCSM | Mon, Oct 4, 2021 | 27.84 | 28.00 | 27.84 | 28.00 | 1116 | NASDAQ | NCSM | Fri, Oct 1, 2021 | 29.03 | 29.03 | 27.00 | 27.01 | 1115 | NASDAQ | NCSM | Thu, Sep 30, 2021 | 28.27 | 29.40 | 28.27 | 28.56 | 1114 | NASDAQ | NCSM | Wed, Sep 29, 2021 | 29.09 | 29.35 | 29.09 | 29.35 | 1113 | NASDAQ | NCSM | Tue, Sep 28, 2021 | 29.50 | 29.56 | 29.47 | 29.56 | 1112 | NASDAQ | NCSM | Mon, Sep 27, 2021 | 27.43 | 29.65 | 27.43 | 28.51 | 1111 | NASDAQ | NCSM | Fri, Sep 24, 2021 | 27.01 | 27.01 | 27.01 | 27.01 | 1110 | NASDAQ | NCSM | Thu, Sep 23, 2021 | 25.91 | 27.92 | 25.56 | 27.92 | 1109 | NASDAQ | NCSM | Wed, Sep 22, 2021 | 27.34 | 27.34 | 27.34 | 27.34 | 1108 | NASDAQ | NCSM | Tue, Sep 21, 2021 | 0.00 | 0.00 | 0.00 | 26.96 | 1107 | NASDAQ | NCSM | Mon, Sep 20, 2021 | 27.20 | 27.55 | 25.95 | 26.96 | 1106 | NASDAQ | NCSM | Fri, Sep 17, 2021 | 27.29 | 28.24 | 26.77 | 27.08 | 1105 | NASDAQ | NCSM | Thu, Sep 16, 2021 | 28.35 | 28.97 | 28.07 | 28.97 | 1104 | NASDAQ | NCSM | Wed, Sep 15, 2021 | 27.47 | 29.68 | 25.94 | 28.56 | 1103 | NASDAQ | NCSM | Tue, Sep 14, 2021 | 28.41 | 29.67 | 26.97 | 29.67 | 1102 | NASDAQ | NCSM | Mon, Sep 13, 2021 | 26.74 | 29.49 | 26.00 | 28.98 | 1101 | NASDAQ | NCSM | Fri, Sep 10, 2021 | 25.97 | 25.97 | 25.97 | 25.97 | 1100 | NASDAQ | NCSM | Thu, Sep 9, 2021 | 25.64 | 25.64 | 25.03 | 25.03 | 1099 | NASDAQ | NCSM | Wed, Sep 8, 2021 | 24.95 | 25.21 | 24.95 | 25.21 | 1098 | NASDAQ | NCSM | Tue, Sep 7, 2021 | 24.52 | 24.52 | 24.52 | 24.52 | 1097 | NASDAQ | NCSM | Fri, Sep 3, 2021 | 0.00 | 0.00 | 0.00 | 24.35 | 1096 | NASDAQ | NCSM | Thu, Sep 2, 2021 | 24.25 | 24.35 | 24.25 | 24.35 | 1095 | NASDAQ | NCSM | Wed, Sep 1, 2021 | 0.00 | 0.00 | 0.00 | 23.19 | 1094 | NASDAQ | NCSM | Tue, Aug 31, 2021 | 23.19 | 23.19 | 23.19 | 23.19 | 1093 | NASDAQ | NCSM | Mon, Aug 30, 2021 | 0.00 | 0.00 | 0.00 | 23.89 | 1092 | NASDAQ | NCSM | Fri, Aug 27, 2021 | 23.19 | 23.89 | 23.19 | 23.89 | 1091 | NASDAQ | NCSM | Thu, Aug 26, 2021 | 23.23 | 23.23 | 23.23 | 23.23 | 1090 | NASDAQ | NCSM | Wed, Aug 25, 2021 | 24.02 | 24.02 | 23.59 | 23.59 | 1089 | NASDAQ | NCSM | Tue, Aug 24, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 1088 | NASDAQ | NCSM | Mon, Aug 23, 2021 | 24.15 | 24.15 | 22.98 | 22.98 | 1087 | NASDAQ | NCSM | Fri, Aug 20, 2021 | 0.00 | 0.00 | 0.00 | 23.72 | 1086 | NASDAQ | NCSM | Thu, Aug 19, 2021 | 23.65 | 23.72 | 23.47 | 23.72 | 1085 | NASDAQ | NCSM | Wed, Aug 18, 2021 | 0.00 | 0.00 | 0.00 | 22.94 | 1084 | NASDAQ | NCSM | Tue, Aug 17, 2021 | 0.00 | 0.00 | 0.00 | 22.94 | 1083 | NASDAQ | NCSM | Mon, Aug 16, 2021 | 22.94 | 22.94 | 22.94 | 22.94 | 1082 | NASDAQ | NCSM | Fri, Aug 13, 2021 | 23.61 | 23.61 | 21.64 | 22.15 | 1081 | NASDAQ | NCSM | Thu, Aug 12, 2021 | 25.35 | 25.38 | 24.06 | 24.06 | 1080 | NASDAQ | NCSM | Wed, Aug 11, 2021 | 26.27 | 26.27 | 25.05 | 25.50 | 1079 | NASDAQ | NCSM | Tue, Aug 10, 2021 | 0.00 | 0.00 | 0.00 | 26.26 | 1078 | NASDAQ | NCSM | Mon, Aug 9, 2021 | 27.10 | 27.10 | 26.26 | 26.26 | 1077 | NASDAQ | NCSM | Fri, Aug 6, 2021 | 0.00 | 0.00 | 0.00 | 26.37 | 1076 | NASDAQ | NCSM | Thu, Aug 5, 2021 | 26.70 | 26.70 | 26.37 | 26.37 | 1075 | NASDAQ | NCSM | Wed, Aug 4, 2021 | 27.25 | 27.40 | 27.12 | 27.12 | 1074 | NASDAQ | NCSM | Tue, Aug 3, 2021 | 28.94 | 28.94 | 28.94 | 28.94 | 1073 | NASDAQ | NCSM | Mon, Aug 2, 2021 | 0.00 | 0.00 | 0.00 | 29.10 | 1072 | NASDAQ | NCSM | Fri, Jul 30, 2021 | 29.10 | 29.10 | 29.10 | 29.10 | 1071 | NASDAQ | NCSM | Thu, Jul 29, 2021 | 0.00 | 0.00 | 0.00 | 29.04 | 1070 | NASDAQ | NCSM | Wed, Jul 28, 2021 | 0.00 | 0.00 | 0.00 | 29.04 | 1069 | NASDAQ | NCSM | Tue, Jul 27, 2021 | 29.04 | 29.04 | 29.04 | 29.04 | 1068 | NASDAQ | NCSM | Mon, Jul 26, 2021 | 0.00 | 0.00 | 0.00 | 31.19 | 1067 | NASDAQ | NCSM | Fri, Jul 23, 2021 | 0.00 | 0.00 | 0.00 | 31.19 | 1066 | NASDAQ | NCSM | Thu, Jul 22, 2021 | 31.19 | 31.19 | 31.19 | 31.19 | 1065 | NASDAQ | NCSM | Wed, Jul 21, 2021 | 29.49 | 29.49 | 29.00 | 29.28 | 1064 | NASDAQ | NCSM | Tue, Jul 20, 2021 | 30.05 | 30.05 | 29.10 | 29.10 | 1063 | NASDAQ | NCSM | Mon, Jul 19, 2021 | 29.39 | 29.47 | 29.00 | 29.08 | 1062 | NASDAQ | NCSM | Fri, Jul 16, 2021 | 30.16 | 30.95 | 30.03 | 30.03 | 1061 | NASDAQ | NCSM | Thu, Jul 15, 2021 | 30.50 | 30.50 | 30.01 | 30.10 | 1060 | NASDAQ | NCSM | Wed, Jul 14, 2021 | 29.72 | 30.32 | 29.72 | 30.09 | 1059 | NASDAQ | NCSM | Tue, Jul 13, 2021 | 29.47 | 29.49 | 29.07 | 29.07 | 1058 | NASDAQ | NCSM | Mon, Jul 12, 2021 | 29.01 | 29.05 | 29.01 | 29.05 | 1057 | NASDAQ | NCSM | Fri, Jul 9, 2021 | 30.88 | 30.88 | 29.00 | 29.01 | 1056 | NASDAQ | NCSM | Thu, Jul 8, 2021 | 31.10 | 31.10 | 30.48 | 30.61 | 1055 | NASDAQ | NCSM | Wed, Jul 7, 2021 | 31.67 | 31.67 | 31.17 | 31.51 | 1054 | NASDAQ | NCSM | Tue, Jul 6, 2021 | 31.00 | 31.55 | 31.00 | 31.55 | 1053 | NASDAQ | NCSM | Fri, Jul 2, 2021 | 30.94 | 30.94 | 30.84 | 30.84 | 1052 | NASDAQ | NCSM | Thu, Jul 1, 2021 | 30.36 | 31.49 | 30.36 | 31.49 | 1051 | NASDAQ | NCSM | Wed, Jun 30, 2021 | 0.00 | 0.00 | 0.00 | 31.53 | 1050 | NASDAQ | NCSM | Tue, Jun 29, 2021 | 31.53 | 31.53 | 31.53 | 31.53 | 1049 | NASDAQ | NCSM | Mon, Jun 28, 2021 | 31.76 | 31.76 | 31.34 | 31.46 | 1048 | NASDAQ | NCSM | Fri, Jun 25, 2021 | 30.00 | 31.92 | 30.00 | 31.92 | 1047 | NASDAQ | NCSM | Thu, Jun 24, 2021 | 29.94 | 30.00 | 29.94 | 30.00 | 1046 | NASDAQ | NCSM | Wed, Jun 23, 2021 | 29.28 | 29.28 | 29.28 | 29.28 | 1045 | NASDAQ | NCSM | Tue, Jun 22, 2021 | 0.00 | 0.00 | 0.00 | 29.77 | 1044 | NASDAQ | NCSM | Mon, Jun 21, 2021 | 29.55 | 29.77 | 29.50 | 29.77 | 1043 | NASDAQ | NCSM | Fri, Jun 18, 2021 | 29.04 | 29.04 | 29.04 | 29.04 | 1042 | NASDAQ | NCSM | Thu, Jun 17, 2021 | 30.25 | 30.25 | 29.42 | 29.82 | 1041 | NASDAQ | NCSM | Wed, Jun 16, 2021 | 31.04 | 31.04 | 29.99 | 29.99 | 1040 | NASDAQ | NCSM | Tue, Jun 15, 2021 | 29.50 | 29.99 | 29.05 | 29.94 | 1039 | NASDAQ | NCSM | Mon, Jun 14, 2021 | 30.60 | 31.22 | 28.47 | 29.05 | 1038 | NASDAQ | NCSM | Fri, Jun 11, 2021 | 31.30 | 31.30 | 30.30 | 30.54 | 1037 | NASDAQ | NCSM | Thu, Jun 10, 2021 | 30.39 | 30.43 | 30.31 | 30.31 | 1036 | NASDAQ | NCSM | Wed, Jun 9, 2021 | 32.13 | 32.13 | 30.39 | 30.39 | 1035 | NASDAQ | NCSM | Tue, Jun 8, 2021 | 31.98 | 32.30 | 31.65 | 31.65 | 1034 | NASDAQ | NCSM | Mon, Jun 7, 2021 | 30.30 | 32.52 | 30.28 | 32.52 | 1033 | NASDAQ | NCSM | Fri, Jun 4, 2021 | 31.18 | 32.99 | 29.37 | 30.50 | 1032 | NASDAQ | NCSM | Thu, Jun 3, 2021 | 28.11 | 31.57 | 27.50 | 31.57 | 1031 | NASDAQ | NCSM | Wed, Jun 2, 2021 | 28.50 | 29.09 | 27.93 | 27.99 | 1030 | NASDAQ | NCSM | Tue, Jun 1, 2021 | 29.66 | 29.66 | 28.01 | 28.36 | 1029 | NASDAQ | NCSM | Fri, May 28, 2021 | 29.70 | 30.06 | 29.69 | 29.73 | 1028 | NASDAQ | NCSM | Thu, May 27, 2021 | 29.49 | 30.42 | 29.30 | 30.05 | 1027 | NASDAQ | NCSM | Wed, May 26, 2021 | 27.50 | 29.76 | 27.08 | 29.48 | 1026 | NASDAQ | NCSM | Tue, May 25, 2021 | 26.29 | 27.98 | 26.29 | 27.98 | 1025 | NASDAQ | NCSM | Mon, May 24, 2021 | 24.94 | 27.48 | 24.94 | 27.48 | 1024 | NASDAQ | NCSM | Fri, May 21, 2021 | 24.94 | 24.94 | 24.89 | 24.91 | 1023 | NASDAQ | NCSM | Thu, May 20, 2021 | 0.00 | 0.00 | 0.00 | 24.94 | 1022 | NASDAQ | NCSM | Wed, May 19, 2021 | 23.91 | 24.95 | 23.91 | 24.94 | 1021 | NASDAQ | NCSM | Tue, May 18, 2021 | 24.01 | 25.37 | 24.00 | 24.50 | 1020 | NASDAQ | NCSM | Mon, May 17, 2021 | 23.47 | 24.81 | 23.47 | 24.01 | 1019 | NASDAQ | NCSM | Fri, May 14, 2021 | 23.21 | 23.68 | 23.21 | 23.25 | 1018 | NASDAQ | NCSM | Thu, May 13, 2021 | 23.94 | 23.94 | 22.70 | 23.37 | 1017 | NASDAQ | NCSM | Wed, May 12, 2021 | 24.24 | 24.26 | 23.45 | 23.45 | 1016 | NASDAQ | NCSM | Tue, May 11, 2021 | 25.91 | 25.95 | 22.99 | 24.10 | 1015 | NASDAQ | NCSM | Mon, May 10, 2021 | 26.18 | 27.63 | 25.93 | 26.47 | 1014 | NASDAQ | NCSM | Fri, May 7, 2021 | 26.57 | 26.57 | 25.65 | 26.30 | 1013 | NASDAQ | NCSM | Thu, May 6, 2021 | 25.25 | 25.27 | 25.01 | 25.21 | 1012 | NASDAQ | NCSM | Wed, May 5, 2021 | 25.20 | 25.94 | 25.02 | 25.94 | 1011 | NASDAQ | NCSM | Tue, May 4, 2021 | 29.00 | 29.00 | 24.11 | 25.50 | 1010 | NASDAQ | NCSM | Mon, May 3, 2021 | 25.02 | 26.42 | 25.00 | 26.21 | 1009 | NASDAQ | NCSM | Fri, Apr 30, 2021 | 25.40 | 25.40 | 25.40 | 25.40 | 1008 | NASDAQ | NCSM | Thu, Apr 29, 2021 | 25.89 | 25.89 | 23.76 | 25.32 | 1007 | NASDAQ | NCSM | Wed, Apr 28, 2021 | 25.78 | 25.89 | 24.79 | 25.89 | 1006 | NASDAQ | NCSM | Tue, Apr 27, 2021 | 23.68 | 23.68 | 23.68 | 23.68 | 1005 | NASDAQ | NCSM | Mon, Apr 26, 2021 | 24.38 | 24.79 | 23.91 | 24.30 | 1004 | NASDAQ | NCSM | Fri, Apr 23, 2021 | 23.78 | 23.99 | 22.86 | 23.99 | 1003 | NASDAQ | NCSM | Thu, Apr 22, 2021 | 23.76 | 24.21 | 23.56 | 24.00 | 1002 | NASDAQ | NCSM | Wed, Apr 21, 2021 | 23.78 | 23.78 | 23.58 | 23.61 | 1001 | NASDAQ | NCSM | Tue, Apr 20, 2021 | 24.49 | 24.49 | 22.90 | 24.29 | 1000 | NASDAQ | NCSM | Mon, Apr 19, 2021 | 24.29 | 25.20 | 22.63 | 24.02 | 999 | NASDAQ | NCSM | Fri, Apr 16, 2021 | 25.50 | 25.50 | 24.54 | 24.54 | 998 | NASDAQ | NCSM | Thu, Apr 15, 2021 | 25.01 | 25.75 | 24.33 | 25.28 | 997 | NASDAQ | NCSM | Wed, Apr 14, 2021 | 26.06 | 26.88 | 24.62 | 24.62 | 996 | NASDAQ | NCSM | Tue, Apr 13, 2021 | 27.65 | 29.20 | 26.06 | 26.78 | 995 | NASDAQ | NCSM | Mon, Apr 12, 2021 | 27.60 | 30.51 | 26.20 | 28.68 | 994 | NASDAQ | NCSM | Fri, Apr 9, 2021 | 27.00 | 47.97 | 27.00 | 28.00 | 993 | NASDAQ | NCSM | Thu, Apr 8, 2021 | 25.09 | 27.29 | 24.69 | 24.69 | 992 | NASDAQ | NCSM | Wed, Apr 7, 2021 | 25.01 | 25.01 | 24.50 | 25.00 | 991 | NASDAQ | NCSM | Tue, Apr 6, 2021 | 25.84 | 25.84 | 24.26 | 24.26 | 990 | NASDAQ | NCSM | Mon, Apr 5, 2021 | 27.15 | 27.15 | 26.00 | 26.04 | 989 | NASDAQ | NCSM | Thu, Apr 1, 2021 | 29.07 | 29.07 | 26.16 | 26.16 | 988 | NASDAQ | NCSM | Wed, Mar 31, 2021 | 25.96 | 28.59 | 25.60 | 27.75 | 987 | NASDAQ | NCSM | Tue, Mar 30, 2021 | 24.72 | 25.05 | 24.11 | 24.45 | 986 | NASDAQ | NCSM | Mon, Mar 29, 2021 | 26.00 | 26.00 | 24.30 | 24.30 | 985 | NASDAQ | NCSM | Fri, Mar 26, 2021 | 24.50 | 25.50 | 24.50 | 24.77 | 984 | NASDAQ | NCSM | Thu, Mar 25, 2021 | 24.02 | 24.25 | 24.00 | 24.00 | 983 | NASDAQ | NCSM | Wed, Mar 24, 2021 | 25.00 | 25.00 | 24.05 | 24.60 | 982 | NASDAQ | NCSM | Tue, Mar 23, 2021 | 26.25 | 26.25 | 25.30 | 25.30 | 981 | NASDAQ | NCSM | Mon, Mar 22, 2021 | 27.00 | 27.00 | 25.26 | 26.05 | 980 | NASDAQ | NCSM | Fri, Mar 19, 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 979 | NASDAQ | NCSM | Thu, Mar 18, 2021 | 28.00 | 28.12 | 27.50 | 27.75 | 978 | NASDAQ | NCSM | Wed, Mar 17, 2021 | 0.00 | 0.00 | 0.00 | 30.40 | 977 | NASDAQ | NCSM | Tue, Mar 16, 2021 | 30.06 | 30.40 | 28.95 | 30.40 | 976 | NASDAQ | NCSM | Mon, Mar 15, 2021 | 32.09 | 32.09 | 30.40 | 30.50 | 975 | NASDAQ | NCSM | Fri, Mar 12, 2021 | 30.18 | 32.01 | 30.18 | 31.52 | 974 | NASDAQ | NCSM | Thu, Mar 11, 2021 | 33.61 | 34.13 | 32.46 | 32.79 | 973 | NASDAQ | NCSM | Wed, Mar 10, 2021 | 30.06 | 32.34 | 30.01 | 31.83 | 972 | NASDAQ | NCSM | Tue, Mar 9, 2021 | 29.95 | 30.22 | 28.79 | 30.10 | 971 | NASDAQ | NCSM | Mon, Mar 8, 2021 | 30.71 | 30.71 | 29.50 | 29.50 | 970 | NASDAQ | NCSM | Fri, Mar 5, 2021 | 33.34 | 33.34 | 30.01 | 30.01 | 969 | NASDAQ | NCSM | Thu, Mar 4, 2021 | 33.34 | 33.34 | 33.34 | 33.34 | 968 | NASDAQ | NCSM | Wed, Mar 3, 2021 | 37.39 | 37.39 | 37.39 | 37.39 | 967 | NASDAQ | NCSM | Tue, Mar 2, 2021 | 36.70 | 36.70 | 36.45 | 36.45 | 966 | NASDAQ | NCSM | Mon, Mar 1, 2021 | 36.98 | 38.50 | 36.00 | 36.31 | 965 | NASDAQ | NCSM | Fri, Feb 26, 2021 | 38.12 | 38.97 | 38.12 | 38.50 | 964 | NASDAQ | NCSM | Thu, Feb 25, 2021 | 38.10 | 38.10 | 38.10 | 38.10 | 963 | NASDAQ | NCSM | Wed, Feb 24, 2021 | 38.47 | 38.47 | 38.47 | 38.47 | 962 | NASDAQ | NCSM | Tue, Feb 23, 2021 | 35.57 | 37.05 | 35.18 | 37.00 | 961 | NASDAQ | NCSM | Mon, Feb 22, 2021 | 35.23 | 36.49 | 35.23 | 35.46 | 960 | NASDAQ | NCSM | Fri, Feb 19, 2021 | 37.00 | 37.00 | 35.57 | 35.57 | 959 | NASDAQ | NCSM | Thu, Feb 18, 2021 | 37.05 | 37.05 | 37.02 | 37.03 | 958 | NASDAQ | NCSM | Wed, Feb 17, 2021 | 36.84 | 36.84 | 36.84 | 36.84 | 957 | NASDAQ | NCSM | Tue, Feb 16, 2021 | 37.00 | 38.38 | 37.00 | 37.69 | 956 | NASDAQ | NCSM | Fri, Feb 12, 2021 | 0.00 | 0.00 | 0.00 | 37.32 | 955 | NASDAQ | NCSM | Thu, Feb 11, 2021 | 37.32 | 37.32 | 37.32 | 37.32 | 954 | NASDAQ | NCSM | Wed, Feb 10, 2021 | 36.67 | 37.00 | 34.33 | 34.81 | 953 | NASDAQ | NCSM | Tue, Feb 9, 2021 | 36.90 | 37.79 | 36.90 | 37.79 | 952 | NASDAQ | NCSM | Mon, Feb 8, 2021 | 33.50 | 38.18 | 33.50 | 36.01 | 951 | NASDAQ | NCSM | Fri, Feb 5, 2021 | 34.00 | 34.00 | 33.11 | 33.67 | 950 | NASDAQ | NCSM | Thu, Feb 4, 2021 | 34.34 | 34.34 | 33.35 | 33.35 | 949 | NASDAQ | NCSM | Wed, Feb 3, 2021 | 33.89 | 33.89 | 32.33 | 33.36 | 948 | NASDAQ | NCSM | Tue, Feb 2, 2021 | 33.71 | 33.71 | 32.23 | 33.53 | 947 | NASDAQ | NCSM | Mon, Feb 1, 2021 | 32.81 | 32.81 | 31.90 | 31.90 | 946 | NASDAQ | NCSM | Fri, Jan 29, 2021 | 32.67 | 33.88 | 32.63 | 32.63 | 945 | NASDAQ | NCSM | Thu, Jan 28, 2021 | 36.19 | 36.19 | 33.00 | 33.81 | 944 | NASDAQ | NCSM | Wed, Jan 27, 2021 | 32.36 | 35.23 | 31.55 | 32.89 | 943 | NASDAQ | NCSM | Tue, Jan 26, 2021 | 34.30 | 37.88 | 33.33 | 33.33 | 942 | NASDAQ | NCSM | Mon, Jan 25, 2021 | 37.07 | 37.07 | 36.50 | 36.50 | 941 | NASDAQ | NCSM | Fri, Jan 22, 2021 | 36.70 | 38.95 | 36.70 | 37.08 | 940 | NASDAQ | NCSM | Thu, Jan 21, 2021 | 38.73 | 38.73 | 37.21 | 37.21 | 939 | NASDAQ | NCSM | Wed, Jan 20, 2021 | 38.55 | 39.20 | 38.23 | 38.48 | 938 | NASDAQ | NCSM | Tue, Jan 19, 2021 | 36.75 | 38.26 | 36.75 | 38.26 | 937 | NASDAQ | NCSM | Fri, Jan 15, 2021 | 34.36 | 37.49 | 34.36 | 36.75 | 936 | NASDAQ | NCSM | Thu, Jan 14, 2021 | 30.45 | 39.00 | 30.45 | 36.95 | 935 | NASDAQ | NCSM | Wed, Jan 13, 2021 | 28.45 | 30.02 | 28.45 | 30.02 | 934 | NASDAQ | NCSM | Tue, Jan 12, 2021 | 27.50 | 29.05 | 27.50 | 28.75 | 933 | NASDAQ | NCSM | Mon, Jan 11, 2021 | 26.04 | 28.00 | 26.04 | 27.61 | 932 | NASDAQ | NCSM | Fri, Jan 8, 2021 | 27.15 | 27.15 | 26.36 | 26.39 | 931 | NASDAQ | NCSM | Thu, Jan 7, 2021 | 26.67 | 27.00 | 25.37 | 26.60 | 930 | NASDAQ | NCSM | Wed, Jan 6, 2021 | 25.32 | 28.00 | 25.30 | 26.05 | 929 | NASDAQ | NCSM | Tue, Jan 5, 2021 | 23.50 | 26.19 | 23.25 | 25.50 | 928 | NASDAQ | NCSM | Mon, Jan 4, 2021 | 22.68 | 23.01 | 22.68 | 23.01 | 927 | NASDAQ | NCSM | Thu, Dec 31, 2020 | 23.54 | 23.54 | 22.47 | 22.51 | 926 | NASDAQ | NCSM | Wed, Dec 30, 2020 | 23.95 | 24.53 | 23.60 | 23.60 | 925 | NASDAQ | NCSM | Tue, Dec 29, 2020 | 24.70 | 25.20 | 23.75 | 24.17 | 924 | NASDAQ | NCSM | Mon, Dec 28, 2020 | 25.00 | 25.14 | 24.00 | 24.15 | 923 | NASDAQ | NCSM | Thu, Dec 24, 2020 | 24.97 | 25.50 | 24.47 | 25.00 | 922 | NASDAQ | NCSM | Wed, Dec 23, 2020 | 24.50 | 24.76 | 24.20 | 24.20 | 921 | NASDAQ | NCSM | Tue, Dec 22, 2020 | 23.17 | 25.00 | 22.53 | 24.00 | 920 | NASDAQ | NCSM | Mon, Dec 21, 2020 | 23.26 | 23.78 | 22.54 | 23.08 | 919 | NASDAQ | NCSM | Fri, Dec 18, 2020 | 22.21 | 23.54 | 22.21 | 23.36 | 918 | NASDAQ | NCSM | Thu, Dec 17, 2020 | 22.29 | 22.97 | 22.22 | 22.96 | 917 | NASDAQ | NCSM | Wed, Dec 16, 2020 | 20.00 | 23.97 | 20.00 | 22.23 | 916 | NASDAQ | NCSM | Tue, Dec 15, 2020 | 18.92 | 20.00 | 18.92 | 20.00 | 915 | NASDAQ | NCSM | Mon, Dec 14, 2020 | 19.58 | 19.77 | 19.55 | 19.60 | 914 | NASDAQ | NCSM | Fri, Dec 11, 2020 | 19.53 | 19.60 | 19.01 | 19.44 | 913 | NASDAQ | NCSM | Thu, Dec 10, 2020 | 19.27 | 19.27 | 18.25 | 18.84 | 912 | NASDAQ | NCSM | Wed, Dec 9, 2020 | 19.37 | 19.90 | 19.21 | 19.61 | 911 | NASDAQ | NCSM | Tue, Dec 8, 2020 | 20.65 | 20.65 | 19.33 | 19.58 | 910 | NASDAQ | NCSM | Mon, Dec 7, 2020 | 20.06 | 21.23 | 20.06 | 20.45 | 909 | NASDAQ | NCSM | Fri, Dec 4, 2020 | 19.95 | 21.75 | 19.21 | 20.21 | 908 | NASDAQ | NCSM | Thu, Dec 3, 2020 | 18.96 | 19.78 | 18.96 | 19.40 | 907 | NASDAQ | NCSM | Wed, Dec 2, 2020 | 20.57 | 20.57 | 19.49 | 19.51 | 906 | NASDAQ | NCSM | Tue, Dec 1, 2020 | 19.00 | 22.55 | 19.00 | 21.50 | 905 | NASDAQ | NCSM | Mon, Nov 30, 2020 | 22.00 | 22.40 | 20.00 | 20.40 | 904 | NASDAQ | NCSM | Fri, Nov 27, 2020 | 23.80 | 24.30 | 22.40 | 22.40 | 903 | NASDAQ | NCSM | Wed, Nov 25, 2020 | 20.20 | 23.60 | 20.10 | 23.40 | 902 | NASDAQ | NCSM | Tue, Nov 24, 2020 | 18.80 | 21.60 | 18.40 | 20.60 | 901 | NASDAQ | NCSM | Mon, Nov 23, 2020 | 17.98 | 19.00 | 17.86 | 18.60 | 900 | NASDAQ | NCSM | Fri, Nov 20, 2020 | 18.40 | 18.98 | 18.20 | 18.60 | 899 | NASDAQ | NCSM | Thu, Nov 19, 2020 | 18.40 | 19.20 | 17.80 | 18.80 | 898 | NASDAQ | NCSM | Wed, Nov 18, 2020 | 17.20 | 19.22 | 16.16 | 17.60 | 897 | NASDAQ | NCSM | Tue, Nov 17, 2020 | 17.40 | 17.40 | 16.34 | 16.44 | 896 | NASDAQ | NCSM | Mon, Nov 16, 2020 | 17.60 | 18.80 | 16.52 | 17.40 | 895 | NASDAQ | NCSM | Fri, Nov 13, 2020 | 16.72 | 16.76 | 16.00 | 16.00 | 894 | NASDAQ | NCSM | Thu, Nov 12, 2020 | 16.64 | 16.64 | 15.40 | 16.28 | 893 | NASDAQ | NCSM | Wed, Nov 11, 2020 | 17.00 | 17.60 | 16.56 | 16.64 | 892 | NASDAQ | NCSM | Tue, Nov 10, 2020 | 17.25 | 17.60 | 16.41 | 16.60 | 891 | NASDAQ | NCSM | Mon, Nov 9, 2020 | 16.00 | 17.58 | 15.20 | 17.25 | 890 | NASDAQ | NCSM | Fri, Nov 6, 2020 | 15.08 | 15.90 | 15.00 | 15.73 | 889 | NASDAQ | NCSM | Thu, Nov 5, 2020 | 14.94 | 15.66 | 14.90 | 15.32 | 888 | NASDAQ | NCSM | Wed, Nov 4, 2020 | 15.36 | 15.56 | 14.70 | 14.80 | 887 | NASDAQ | NCSM | Tue, Nov 3, 2020 | 15.08 | 15.40 | 14.44 | 15.30 | 886 | NASDAQ | NCSM | Mon, Nov 2, 2020 | 14.20 | 15.60 | 14.20 | 14.70 | 885 | NASDAQ | NCSM | Fri, Oct 30, 2020 | 14.00 | 14.17 | 13.74 | 14.17 | 884 | NASDAQ | NCSM | Thu, Oct 29, 2020 | 14.00 | 14.14 | 13.41 | 14.07 | 883 | NASDAQ | NCSM | Wed, Oct 28, 2020 | 14.05 | 14.10 | 13.50 | 14.01 | 882 | NASDAQ | NCSM | Tue, Oct 27, 2020 | 13.60 | 14.40 | 13.60 | 14.00 | 881 | NASDAQ | NCSM | Mon, Oct 26, 2020 | 15.60 | 15.80 | 14.00 | 14.00 | 880 | NASDAQ | NCSM | Fri, Oct 23, 2020 | 15.00 | 16.12 | 14.47 | 15.81 | 879 | NASDAQ | NCSM | Thu, Oct 22, 2020 | 13.86 | 15.00 | 13.80 | 14.40 | 878 | NASDAQ | NCSM | Wed, Oct 21, 2020 | 12.55 | 14.20 | 12.40 | 13.75 | 877 | NASDAQ | NCSM | Tue, Oct 20, 2020 | 14.03 | 14.36 | 11.83 | 12.21 | 876 | NASDAQ | NCSM | Mon, Oct 19, 2020 | 14.38 | 14.38 | 13.80 | 14.00 | 875 | NASDAQ | NCSM | Fri, Oct 16, 2020 | 14.60 | 15.00 | 14.02 | 15.00 | 874 | NASDAQ | NCSM | Thu, Oct 15, 2020 | 14.60 | 15.60 | 13.92 | 15.17 | 873 | NASDAQ | NCSM | Wed, Oct 14, 2020 | 13.80 | 14.60 | 13.78 | 14.31 | 872 | NASDAQ | NCSM | Tue, Oct 13, 2020 | 14.48 | 14.48 | 14.00 | 14.00 | 871 | NASDAQ | NCSM | Mon, Oct 12, 2020 | 14.60 | 14.60 | 13.63 | 14.41 | 870 | NASDAQ | NCSM | Fri, Oct 9, 2020 | 14.39 | 14.80 | 13.00 | 13.96 | 869 | NASDAQ | NCSM | Thu, Oct 8, 2020 | 11.82 | 14.80 | 11.82 | 13.81 | 868 | NASDAQ | NCSM | Wed, Oct 7, 2020 | 11.78 | 12.45 | 11.78 | 11.97 | 867 | NASDAQ | NCSM | Tue, Oct 6, 2020 | 11.60 | 11.94 | 11.60 | 11.60 | 866 | NASDAQ | NCSM | Mon, Oct 5, 2020 | 11.80 | 11.90 | 11.20 | 11.20 | 865 | NASDAQ | NCSM | Fri, Oct 2, 2020 | 11.20 | 11.96 | 11.20 | 11.22 | 864 | NASDAQ | NCSM | Thu, Oct 1, 2020 | 12.04 | 12.04 | 11.15 | 11.40 | 863 | NASDAQ | NCSM | Wed, Sep 30, 2020 | 12.18 | 12.20 | 11.88 | 11.88 | 862 | NASDAQ | NCSM | Tue, Sep 29, 2020 | 11.60 | 13.80 | 11.40 | 11.86 | 861 | NASDAQ | NCSM | Mon, Sep 28, 2020 | 11.46 | 12.00 | 11.34 | 11.90 | 860 | NASDAQ | NCSM | Fri, Sep 25, 2020 | 11.46 | 11.46 | 11.06 | 11.39 | 859 | NASDAQ | NCSM | Thu, Sep 24, 2020 | 11.75 | 11.90 | 11.14 | 11.80 | 858 | NASDAQ | NCSM | Wed, Sep 23, 2020 | 11.20 | 12.00 | 11.10 | 11.89 | 857 | NASDAQ | NCSM | Tue, Sep 22, 2020 | 11.10 | 11.40 | 11.02 | 11.20 | 856 | NASDAQ | NCSM | Mon, Sep 21, 2020 | 11.19 | 11.44 | 11.10 | 11.40 | 855 | NASDAQ | NCSM | Fri, Sep 18, 2020 | 11.24 | 11.46 | 10.96 | 11.44 | 854 | NASDAQ | NCSM | Thu, Sep 17, 2020 | 10.82 | 11.58 | 10.82 | 11.20 | 853 | NASDAQ | NCSM | Wed, Sep 16, 2020 | 10.80 | 11.60 | 10.50 | 11.20 | 852 | NASDAQ | NCSM | Tue, Sep 15, 2020 | 10.96 | 11.00 | 10.40 | 11.00 | 851 | NASDAQ | NCSM | Mon, Sep 14, 2020 | 11.62 | 11.62 | 10.40 | 10.96 | 850 | NASDAQ | NCSM | Fri, Sep 11, 2020 | 11.40 | 11.66 | 11.00 | 11.58 | 849 | NASDAQ | NCSM | Thu, Sep 10, 2020 | 11.70 | 12.00 | 11.20 | 11.36 | 848 | NASDAQ | NCSM | Wed, Sep 9, 2020 | 11.60 | 11.79 | 11.20 | 11.52 | 847 | NASDAQ | NCSM | Tue, Sep 8, 2020 | 11.84 | 11.98 | 11.61 | 11.68 | 846 | NASDAQ | NCSM | Fri, Sep 4, 2020 | 11.61 | 12.20 | 11.61 | 11.98 | 845 | NASDAQ | NCSM | Thu, Sep 3, 2020 | 11.97 | 12.18 | 11.60 | 11.99 | 844 | NASDAQ | NCSM | Wed, Sep 2, 2020 | 12.20 | 12.33 | 11.98 | 12.18 | 843 | NASDAQ | NCSM | Tue, Sep 1, 2020 | 12.02 | 12.40 | 11.80 | 12.34 | 842 | NASDAQ | NCSM | Mon, Aug 31, 2020 | 13.20 | 13.20 | 12.05 | 12.42 | 841 | NASDAQ | NCSM | Fri, Aug 28, 2020 | 12.40 | 12.80 | 12.02 | 12.80 | 840 | NASDAQ | NCSM | Thu, Aug 27, 2020 | 11.80 | 12.62 | 11.68 | 12.00 | 839 | NASDAQ | NCSM | Wed, Aug 26, 2020 | 11.46 | 12.60 | 11.46 | 12.00 | 838 | NASDAQ | NCSM | Tue, Aug 25, 2020 | 11.60 | 12.59 | 11.60 | 12.56 | 837 | NASDAQ | NCSM | Mon, Aug 24, 2020 | 12.05 | 12.40 | 11.22 | 11.88 | 836 | NASDAQ | NCSM | Fri, Aug 21, 2020 | 12.40 | 12.58 | 11.58 | 12.25 | 835 | NASDAQ | NCSM | Thu, Aug 20, 2020 | 12.72 | 12.72 | 12.20 | 12.34 | 834 | NASDAQ | NCSM | Wed, Aug 19, 2020 | 12.23 | 12.79 | 12.11 | 12.65 | 833 | NASDAQ | NCSM | Tue, Aug 18, 2020 | 12.39 | 12.80 | 11.61 | 12.10 | 832 | NASDAQ | NCSM | Mon, Aug 17, 2020 | 13.00 | 13.30 | 11.84 | 12.13 | 831 | NASDAQ | NCSM | Fri, Aug 14, 2020 | 12.80 | 13.30 | 12.60 | 12.70 | 830 | NASDAQ | NCSM | Thu, Aug 13, 2020 | 13.62 | 14.00 | 13.21 | 13.51 | 829 | NASDAQ | NCSM | Wed, Aug 12, 2020 | 12.83 | 13.98 | 12.83 | 13.98 | 828 | NASDAQ | NCSM | Tue, Aug 11, 2020 | 12.00 | 14.19 | 12.00 | 13.63 | 827 | NASDAQ | NCSM | Mon, Aug 10, 2020 | 14.80 | 14.80 | 12.80 | 13.60 | 826 | NASDAQ | NCSM | Fri, Aug 7, 2020 | 13.80 | 14.40 | 13.07 | 14.40 | 825 | NASDAQ | NCSM | Thu, Aug 6, 2020 | 13.58 | 14.08 | 12.41 | 13.80 | 824 | NASDAQ | NCSM | Wed, Aug 5, 2020 | 12.52 | 13.72 | 12.40 | 13.27 | 823 | NASDAQ | NCSM | Tue, Aug 4, 2020 | 11.97 | 13.66 | 11.95 | 12.42 | 822 | NASDAQ | NCSM | Mon, Aug 3, 2020 | 11.25 | 12.20 | 11.25 | 12.00 | 821 | NASDAQ | NCSM | Fri, Jul 31, 2020 | 12.20 | 12.38 | 11.20 | 11.50 | 820 | NASDAQ | NCSM | Thu, Jul 30, 2020 | 11.40 | 12.40 | 11.00 | 12.00 | 819 | NASDAQ | NCSM | Wed, Jul 29, 2020 | 11.44 | 12.00 | 10.85 | 11.36 | 818 | NASDAQ | NCSM | Tue, Jul 28, 2020 | 11.80 | 11.80 | 11.43 | 11.45 | 817 | NASDAQ | NCSM | Mon, Jul 27, 2020 | 11.61 | 12.20 | 11.38 | 11.80 | 816 | NASDAQ | NCSM | Fri, Jul 24, 2020 | 11.87 | 12.40 | 11.40 | 11.70 | 815 | NASDAQ | NCSM | Thu, Jul 23, 2020 | 12.32 | 12.60 | 11.60 | 11.92 | 814 | NASDAQ | NCSM | Wed, Jul 22, 2020 | 12.50 | 12.60 | 11.99 | 12.17 | 813 | NASDAQ | NCSM | Tue, Jul 21, 2020 | 11.80 | 12.40 | 11.18 | 12.09 | 812 | NASDAQ | NCSM | Mon, Jul 20, 2020 | 12.20 | 12.20 | 11.60 | 11.64 | 811 | NASDAQ | NCSM | Fri, Jul 17, 2020 | 11.06 | 12.60 | 11.04 | 11.81 | 810 | NASDAQ | NCSM | Thu, Jul 16, 2020 | 10.96 | 12.00 | 10.74 | 11.62 | 809 | NASDAQ | NCSM | Wed, Jul 15, 2020 | 11.20 | 12.00 | 10.80 | 10.81 | 808 | NASDAQ | NCSM | Tue, Jul 14, 2020 | 10.76 | 11.53 | 10.60 | 11.30 | 807 | NASDAQ | NCSM | Mon, Jul 13, 2020 | 10.84 | 11.15 | 10.50 | 10.66 | 806 | NASDAQ | NCSM | Fri, Jul 10, 2020 | 11.00 | 11.20 | 10.46 | 10.62 | 805 | NASDAQ | NCSM | Thu, Jul 9, 2020 | 10.68 | 10.86 | 10.40 | 10.52 | 804 | NASDAQ | NCSM | Wed, Jul 8, 2020 | 10.58 | 11.13 | 10.24 | 10.40 | 803 | NASDAQ | NCSM | Tue, Jul 7, 2020 | 10.82 | 11.18 | 10.40 | 10.52 | 802 | NASDAQ | NCSM | Mon, Jul 6, 2020 | 10.82 | 11.76 | 10.70 | 11.34 | 801 | NASDAQ | NCSM | Thu, Jul 2, 2020 | 11.30 | 11.41 | 10.82 | 11.01 | 800 | NASDAQ | NCSM | Wed, Jul 1, 2020 | 11.54 | 12.20 | 10.84 | 11.02 | 799 | NASDAQ | NCSM | Tue, Jun 30, 2020 | 11.01 | 12.30 | 10.50 | 11.56 | 798 | NASDAQ | NCSM | Mon, Jun 29, 2020 | 10.60 | 11.20 | 10.00 | 11.00 | 797 | NASDAQ | NCSM | Fri, Jun 26, 2020 | 11.20 | 11.40 | 9.62 | 10.60 | 796 | NASDAQ | NCSM | Thu, Jun 25, 2020 | 11.00 | 11.20 | 10.40 | 11.20 | 795 | NASDAQ | NCSM | Wed, Jun 24, 2020 | 12.34 | 12.34 | 11.02 | 11.20 | 794 | NASDAQ | NCSM | Tue, Jun 23, 2020 | 11.60 | 16.80 | 11.40 | 12.59 | 793 | NASDAQ | NCSM | Mon, Jun 22, 2020 | 11.27 | 11.79 | 10.82 | 11.28 | 792 | NASDAQ | NCSM | Fri, Jun 19, 2020 | 11.16 | 11.99 | 10.82 | 11.33 | 791 | NASDAQ | NCSM | Thu, Jun 18, 2020 | 11.73 | 12.40 | 10.82 | 11.14 | 790 | NASDAQ | NCSM | Wed, Jun 17, 2020 | 12.40 | 12.68 | 11.61 | 11.90 | 789 | NASDAQ | NCSM | Tue, Jun 16, 2020 | 12.71 | 13.00 | 12.02 | 12.40 | 788 | NASDAQ | NCSM | Mon, Jun 15, 2020 | 12.11 | 12.22 | 11.05 | 12.10 | 787 | NASDAQ | NCSM | Fri, Jun 12, 2020 | 13.04 | 13.99 | 11.26 | 12.11 | 786 | NASDAQ | NCSM | Thu, Jun 11, 2020 | 12.24 | 12.24 | 11.60 | 11.80 | 785 | NASDAQ | NCSM | Wed, Jun 10, 2020 | 14.80 | 15.40 | 12.55 | 13.49 | 784 | NASDAQ | NCSM | Tue, Jun 9, 2020 | 17.40 | 18.18 | 14.60 | 14.72 | 783 | NASDAQ | NCSM | Mon, Jun 8, 2020 | 16.80 | 19.00 | 15.08 | 18.80 | 782 | NASDAQ | NCSM | Fri, Jun 5, 2020 | 10.69 | 13.00 | 10.36 | 12.19 | 781 | NASDAQ | NCSM | Thu, Jun 4, 2020 | 10.28 | 10.44 | 10.00 | 10.14 | 780 | NASDAQ | NCSM | Wed, Jun 3, 2020 | 9.92 | 10.60 | 9.90 | 10.20 | 779 | NASDAQ | NCSM | Tue, Jun 2, 2020 | 10.00 | 10.16 | 9.50 | 9.62 | 778 | NASDAQ | NCSM | Mon, Jun 1, 2020 | 10.36 | 10.53 | 9.44 | 9.80 | 777 | NASDAQ | NCSM | Fri, May 29, 2020 | 11.00 | 11.99 | 10.00 | 10.40 | 776 | NASDAQ | NCSM | Thu, May 28, 2020 | 10.94 | 11.81 | 10.70 | 11.00 | 775 | NASDAQ | NCSM | Wed, May 27, 2020 | 10.70 | 10.96 | 10.42 | 10.62 | 774 | NASDAQ | NCSM | Tue, May 26, 2020 | 10.96 | 10.96 | 10.41 | 10.78 | 773 | NASDAQ | NCSM | Fri, May 22, 2020 | 11.22 | 11.22 | 10.10 | 10.58 | 772 | NASDAQ | NCSM | Thu, May 21, 2020 | 10.29 | 11.80 | 10.00 | 10.93 | 771 | NASDAQ | NCSM | Wed, May 20, 2020 | 9.64 | 10.13 | 9.42 | 9.80 | 770 | NASDAQ | NCSM | Tue, May 19, 2020 | 10.60 | 11.13 | 9.60 | 9.98 | 769 | NASDAQ | NCSM | Mon, May 18, 2020 | 9.20 | 10.66 | 9.20 | 10.20 | 768 | NASDAQ | NCSM | Fri, May 15, 2020 | 9.78 | 9.78 | 8.75 | 9.10 | 767 | NASDAQ | NCSM | Thu, May 14, 2020 | 9.40 | 9.79 | 9.00 | 9.48 | 766 | NASDAQ | NCSM | Wed, May 13, 2020 | 10.30 | 10.30 | 9.00 | 9.31 | 765 | NASDAQ | NCSM | Tue, May 12, 2020 | 11.36 | 11.40 | 9.82 | 10.50 | 764 | NASDAQ | NCSM | Mon, May 11, 2020 | 11.22 | 11.78 | 10.80 | 10.82 | 763 | NASDAQ | NCSM | Fri, May 8, 2020 | 11.42 | 12.00 | 11.02 | 11.02 | 762 | NASDAQ | NCSM | Thu, May 7, 2020 | 11.96 | 12.60 | 11.20 | 11.50 | 761 | NASDAQ | NCSM | Wed, May 6, 2020 | 11.80 | 12.06 | 11.22 | 11.22 | 760 | NASDAQ | NCSM | Tue, May 5, 2020 | 12.26 | 12.60 | 11.60 | 11.63 | 759 | NASDAQ | NCSM | Mon, May 4, 2020 | 12.50 | 12.60 | 11.63 | 11.94 | 758 | NASDAQ | NCSM | Fri, May 1, 2020 | 13.81 | 14.90 | 11.70 | 11.84 | 757 | NASDAQ | NCSM | Thu, Apr 30, 2020 | 14.18 | 15.00 | 13.03 | 13.40 | 756 | NASDAQ | NCSM | Wed, Apr 29, 2020 | 12.40 | 14.20 | 11.96 | 14.00 | 755 | NASDAQ | NCSM | Tue, Apr 28, 2020 | 11.71 | 12.00 | 10.90 | 11.96 | 754 | NASDAQ | NCSM | Mon, Apr 27, 2020 | 12.40 | 12.40 | 10.40 | 11.65 | 753 | NASDAQ | NCSM | Fri, Apr 24, 2020 | 12.40 | 12.88 | 11.40 | 12.40 | 752 | NASDAQ | NCSM | Thu, Apr 23, 2020 | 11.36 | 12.40 | 10.44 | 11.85 | 751 | NASDAQ | NCSM | Wed, Apr 22, 2020 | 11.97 | 12.40 | 10.84 | 11.11 | 750 | NASDAQ | NCSM | Tue, Apr 21, 2020 | 11.60 | 12.20 | 11.40 | 11.40 | 749 | NASDAQ | NCSM | Mon, Apr 20, 2020 | 12.62 | 12.90 | 11.60 | 11.68 | 748 | NASDAQ | NCSM | Fri, Apr 17, 2020 | 11.50 | 13.80 | 11.50 | 13.00 | 747 | NASDAQ | NCSM | Thu, Apr 16, 2020 | 13.80 | 13.80 | 11.25 | 11.68 | 746 | NASDAQ | NCSM | Wed, Apr 15, 2020 | 14.92 | 17.20 | 12.23 | 13.60 | 745 | NASDAQ | NCSM | Tue, Apr 14, 2020 | 16.00 | 16.88 | 14.60 | 15.40 | 744 | NASDAQ | NCSM | Mon, Apr 13, 2020 | 16.00 | 16.80 | 13.40 | 15.00 | 743 | NASDAQ | NCSM | Thu, Apr 9, 2020 | 11.20 | 12.72 | 11.00 | 11.20 | 742 | NASDAQ | NCSM | Wed, Apr 8, 2020 | 10.40 | 11.60 | 10.00 | 10.99 | 741 | NASDAQ | NCSM | Tue, Apr 7, 2020 | 11.80 | 12.00 | 10.20 | 10.33 | 740 | NASDAQ | NCSM | Mon, Apr 6, 2020 | 12.32 | 12.32 | 8.63 | 10.80 | 739 | NASDAQ | NCSM | Fri, Apr 3, 2020 | 10.00 | 13.22 | 6.24 | 7.70 | 738 | NASDAQ | NCSM | Thu, Apr 2, 2020 | 11.40 | 13.51 | 10.20 | 11.00 | 737 | NASDAQ | NCSM | Wed, Apr 1, 2020 | 15.08 | 15.08 | 10.42 | 10.42 | 736 | NASDAQ | NCSM | Tue, Mar 31, 2020 | 14.14 | 15.80 | 12.00 | 12.80 | 735 | NASDAQ | NCSM | Mon, Mar 30, 2020 | 14.30 | 14.30 | 13.00 | 13.19 | 734 | NASDAQ | NCSM | Fri, Mar 27, 2020 | 14.59 | 15.32 | 13.20 | 13.20 | 733 | NASDAQ | NCSM | Thu, Mar 26, 2020 | 16.80 | 17.00 | 14.81 | 15.80 | 732 | NASDAQ | NCSM | Wed, Mar 25, 2020 | 16.52 | 18.00 | 14.81 | 15.70 | 731 | NASDAQ | NCSM | Tue, Mar 24, 2020 | 15.70 | 18.76 | 15.70 | 17.20 | 730 | NASDAQ | NCSM | Mon, Mar 23, 2020 | 17.60 | 19.00 | 14.59 | 15.00 | 729 | NASDAQ | NCSM | Fri, Mar 20, 2020 | 18.60 | 19.78 | 16.20 | 16.40 | 728 | NASDAQ | NCSM | Thu, Mar 19, 2020 | 16.08 | 20.60 | 16.08 | 19.20 | 727 | NASDAQ | NCSM | Wed, Mar 18, 2020 | 15.51 | 19.80 | 14.44 | 15.14 | 726 | NASDAQ | NCSM | Tue, Mar 17, 2020 | 16.41 | 16.97 | 15.49 | 16.97 | 725 | NASDAQ | NCSM | Mon, Mar 16, 2020 | 17.04 | 21.80 | 15.40 | 17.20 | 724 | NASDAQ | NCSM | Fri, Mar 13, 2020 | 16.40 | 21.20 | 16.40 | 18.00 | 723 | NASDAQ | NCSM | Thu, Mar 12, 2020 | 20.80 | 24.60 | 16.20 | 16.35 | 722 | NASDAQ | NCSM | Wed, Mar 11, 2020 | 20.20 | 23.00 | 17.20 | 22.20 | 721 | NASDAQ | NCSM | Tue, Mar 10, 2020 | 17.40 | 21.40 | 17.40 | 20.40 | 720 | NASDAQ | NCSM | Mon, Mar 9, 2020 | 20.20 | 21.40 | 16.44 | 16.97 | 719 | NASDAQ | NCSM | Fri, Mar 6, 2020 | 23.20 | 24.31 | 22.00 | 22.80 | 718 | NASDAQ | NCSM | Thu, Mar 5, 2020 | 29.40 | 30.60 | 24.00 | 25.00 | 717 | NASDAQ | NCSM | Wed, Mar 4, 2020 | 32.00 | 32.20 | 25.20 | 29.60 | 716 | NASDAQ | NCSM | Tue, Mar 3, 2020 | 22.00 | 40.00 | 22.00 | 31.40 | 715 | NASDAQ | NCSM | Mon, Mar 2, 2020 | 22.60 | 22.60 | 20.00 | 20.60 | 714 | NASDAQ | NCSM | Fri, Feb 28, 2020 | 21.00 | 23.80 | 20.80 | 21.80 | 713 | NASDAQ | NCSM | Thu, Feb 27, 2020 | 22.40 | 22.80 | 20.80 | 20.80 | 712 | NASDAQ | NCSM | Wed, Feb 26, 2020 | 22.20 | 24.80 | 20.60 | 22.80 | 711 | NASDAQ | NCSM | Tue, Feb 25, 2020 | 27.00 | 27.00 | 21.80 | 22.80 | 710 | NASDAQ | NCSM | Mon, Feb 24, 2020 | 28.72 | 29.00 | 26.40 | 27.40 | 709 | NASDAQ | NCSM | Fri, Feb 21, 2020 | 30.60 | 30.60 | 29.00 | 29.20 | 708 | NASDAQ | NCSM | Thu, Feb 20, 2020 | 32.80 | 32.80 | 30.10 | 30.40 | 707 | NASDAQ | NCSM | Wed, Feb 19, 2020 | 29.70 | 30.00 | 29.40 | 29.80 | 706 | NASDAQ | NCSM | Tue, Feb 18, 2020 | 30.00 | 30.20 | 29.20 | 30.00 | 705 | NASDAQ | NCSM | Fri, Feb 14, 2020 | 32.20 | 32.20 | 28.40 | 30.40 | 704 | NASDAQ | NCSM | Thu, Feb 13, 2020 | 33.40 | 33.83 | 31.40 | 32.20 | 703 | NASDAQ | NCSM | Wed, Feb 12, 2020 | 31.20 | 33.60 | 30.30 | 33.00 | 702 | NASDAQ | NCSM | Tue, Feb 11, 2020 | 31.10 | 31.40 | 31.00 | 31.00 | 701 | NASDAQ | NCSM | Mon, Feb 10, 2020 | 30.80 | 31.00 | 30.00 | 31.00 | 700 | NASDAQ | NCSM | Fri, Feb 7, 2020 | 31.60 | 32.40 | 31.00 | 31.20 | 699 | NASDAQ | NCSM | Thu, Feb 6, 2020 | 31.80 | 32.60 | 31.10 | 31.20 | 698 | NASDAQ | NCSM | Wed, Feb 5, 2020 | 32.20 | 32.20 | 30.60 | 31.20 | 697 | NASDAQ | NCSM | Tue, Feb 4, 2020 | 33.60 | 33.60 | 30.80 | 31.80 | 696 | NASDAQ | NCSM | Mon, Feb 3, 2020 | 30.80 | 32.80 | 30.80 | 31.20 | 695 | NASDAQ | NCSM | Fri, Jan 31, 2020 | 36.40 | 36.40 | 30.60 | 30.60 | 694 | NASDAQ | NCSM | Thu, Jan 30, 2020 | 34.40 | 34.40 | 33.80 | 33.80 | 693 | NASDAQ | NCSM | Wed, Jan 29, 2020 | 34.60 | 34.80 | 34.20 | 34.40 | 692 | NASDAQ | NCSM | Tue, Jan 28, 2020 | 34.95 | 35.00 | 34.60 | 34.80 | 691 | NASDAQ | NCSM | Mon, Jan 27, 2020 | 34.40 | 36.80 | 34.40 | 34.60 | 690 | NASDAQ | NCSM | Fri, Jan 24, 2020 | 35.20 | 35.60 | 35.20 | 35.40 | 689 | NASDAQ | NCSM | Thu, Jan 23, 2020 | 35.60 | 36.40 | 35.20 | 35.60 | 688 | NASDAQ | NCSM | Wed, Jan 22, 2020 | 35.00 | 36.60 | 34.40 | 36.40 | 687 | NASDAQ | NCSM | Tue, Jan 21, 2020 | 41.40 | 41.43 | 35.40 | 35.60 | 686 | NASDAQ | NCSM | Fri, Jan 17, 2020 | 37.80 | 38.80 | 37.00 | 37.00 | 685 | NASDAQ | NCSM | Thu, Jan 16, 2020 | 37.00 | 38.80 | 36.80 | 37.20 | 684 | NASDAQ | NCSM | Wed, Jan 15, 2020 | 36.60 | 38.80 | 35.60 | 36.20 | 683 | NASDAQ | NCSM | Tue, Jan 14, 2020 | 38.80 | 38.80 | 36.20 | 36.20 | 682 | NASDAQ | NCSM | Mon, Jan 13, 2020 | 39.61 | 39.80 | 37.20 | 37.60 | 681 | NASDAQ | NCSM | Fri, Jan 10, 2020 | 40.40 | 42.20 | 38.60 | 39.40 | 680 | NASDAQ | NCSM | Thu, Jan 9, 2020 | 39.80 | 41.60 | 39.00 | 41.20 | 679 | NASDAQ | NCSM | Wed, Jan 8, 2020 | 39.00 | 42.60 | 37.20 | 38.00 | 678 | NASDAQ | NCSM | Tue, Jan 7, 2020 | 40.20 | 40.75 | 38.00 | 38.00 | 677 | NASDAQ | NCSM | Mon, Jan 6, 2020 | 41.80 | 42.20 | 40.80 | 40.80 | 676 | NASDAQ | NCSM | Fri, Jan 3, 2020 | 41.40 | 42.60 | 41.40 | 42.00 | 675 | NASDAQ | NCSM | Thu, Jan 2, 2020 | 41.80 | 43.00 | 41.00 | 41.80 | 674 | NASDAQ | NCSM | Tue, Dec 31, 2019 | 41.60 | 42.80 | 41.60 | 42.00 | 673 | NASDAQ | NCSM | Mon, Dec 30, 2019 | 42.60 | 46.60 | 41.00 | 41.60 | 672 | NASDAQ | NCSM | Fri, Dec 27, 2019 | 43.60 | 47.00 | 43.00 | 43.00 | 671 | NASDAQ | NCSM | Thu, Dec 26, 2019 | 45.40 | 46.60 | 45.40 | 45.80 | 670 | NASDAQ | NCSM | Tue, Dec 24, 2019 | 43.20 | 47.00 | 43.20 | 46.20 | 669 | NASDAQ | NCSM | Mon, Dec 23, 2019 | 43.60 | 45.00 | 43.20 | 43.40 | 668 | NASDAQ | NCSM | Fri, Dec 20, 2019 | 44.40 | 45.00 | 43.00 | 43.60 | 667 | NASDAQ | NCSM | Thu, Dec 19, 2019 | 45.00 | 45.30 | 43.60 | 44.20 | 666 | NASDAQ | NCSM | Wed, Dec 18, 2019 | 43.00 | 45.60 | 43.00 | 44.20 | 665 | NASDAQ | NCSM | Tue, Dec 17, 2019 | 44.20 | 45.21 | 43.00 | 43.80 | 664 | NASDAQ | NCSM | Mon, Dec 16, 2019 | 43.60 | 46.00 | 41.60 | 43.60 | 663 | NASDAQ | NCSM | Fri, Dec 13, 2019 | 44.20 | 44.80 | 43.20 | 44.00 | 662 | NASDAQ | NCSM | Thu, Dec 12, 2019 | 44.40 | 45.20 | 43.20 | 44.80 | 661 | NASDAQ | NCSM | Wed, Dec 11, 2019 | 45.60 | 45.80 | 41.60 | 44.80 | 660 | NASDAQ | NCSM | Tue, Dec 10, 2019 | 41.40 | 46.00 | 41.40 | 44.80 | 659 | NASDAQ | NCSM | Mon, Dec 9, 2019 | 43.80 | 45.80 | 43.70 | 44.40 | 658 | NASDAQ | NCSM | Fri, Dec 6, 2019 | 43.40 | 46.20 | 42.80 | 44.60 | 657 | NASDAQ | NCSM | Thu, Dec 5, 2019 | 42.10 | 44.00 | 42.10 | 43.40 | 656 | NASDAQ | NCSM | Wed, Dec 4, 2019 | 42.20 | 44.60 | 42.20 | 43.40 | 655 | NASDAQ | NCSM | Tue, Dec 3, 2019 | 38.20 | 45.00 | 38.00 | 43.60 | 654 | NASDAQ | NCSM | Mon, Dec 2, 2019 | 43.00 | 46.40 | 37.80 | 39.40 | 653 | NASDAQ | NCSM | Fri, Nov 29, 2019 | 41.60 | 43.60 | 41.60 | 43.00 | 652 | NASDAQ | NCSM | Wed, Nov 27, 2019 | 42.03 | 44.60 | 41.40 | 41.60 | 651 | NASDAQ | NCSM | Tue, Nov 26, 2019 | 46.40 | 47.80 | 44.40 | 45.00 | 650 | NASDAQ | NCSM | Mon, Nov 25, 2019 | 46.20 | 49.10 | 44.40 | 46.00 | 649 | NASDAQ | NCSM | Fri, Nov 22, 2019 | 45.45 | 46.00 | 43.80 | 45.00 | 648 | NASDAQ | NCSM | Thu, Nov 21, 2019 | 47.20 | 47.20 | 43.80 | 45.40 | 647 | NASDAQ | NCSM | Wed, Nov 20, 2019 | 48.60 | 49.80 | 45.80 | 47.20 | 646 | NASDAQ | NCSM | Tue, Nov 19, 2019 | 43.20 | 45.60 | 43.20 | 44.80 | 645 | NASDAQ | NCSM | Mon, Nov 18, 2019 | 44.20 | 44.80 | 42.20 | 44.80 | 644 | NASDAQ | NCSM | Fri, Nov 15, 2019 | 47.00 | 47.00 | 44.20 | 46.00 | 643 | NASDAQ | NCSM | Thu, Nov 14, 2019 | 45.20 | 48.20 | 45.00 | 46.80 | 642 | NASDAQ | NCSM | Wed, Nov 13, 2019 | 47.00 | 47.00 | 44.80 | 45.60 | 641 | NASDAQ | NCSM | Tue, Nov 12, 2019 | 47.64 | 47.90 | 45.60 | 47.20 | 640 | NASDAQ | NCSM | Mon, Nov 11, 2019 | 46.60 | 47.80 | 45.40 | 47.60 | 639 | NASDAQ | NCSM | Fri, Nov 8, 2019 | 45.80 | 49.00 | 45.80 | 47.60 | 638 | NASDAQ | NCSM | Thu, Nov 7, 2019 | 47.20 | 49.40 | 45.00 | 46.00 | 637 | NASDAQ | NCSM | Wed, Nov 6, 2019 | 47.60 | 50.60 | 45.80 | 46.40 | 636 | NASDAQ | NCSM | Tue, Nov 5, 2019 | 40.00 | 50.80 | 40.00 | 47.00 | 635 | NASDAQ | NCSM | Mon, Nov 4, 2019 | 49.40 | 52.00 | 45.80 | 46.00 | 634 | NASDAQ | NCSM | Fri, Nov 1, 2019 | 45.40 | 47.80 | 44.20 | 47.20 | 633 | NASDAQ | NCSM | Thu, Oct 31, 2019 | 44.00 | 45.20 | 37.80 | 45.00 | 632 | NASDAQ | NCSM | Wed, Oct 30, 2019 | 43.90 | 44.60 | 40.40 | 44.60 | 631 | NASDAQ | NCSM | Tue, Oct 29, 2019 | 41.20 | 45.00 | 40.60 | 44.60 | 630 | NASDAQ | NCSM | Mon, Oct 28, 2019 | 40.80 | 44.40 | 40.40 | 43.80 | 629 | NASDAQ | NCSM | Fri, Oct 25, 2019 | 36.20 | 41.40 | 36.20 | 40.40 | 628 | NASDAQ | NCSM | Thu, Oct 24, 2019 | 41.00 | 41.00 | 36.40 | 37.00 | 627 | NASDAQ | NCSM | Wed, Oct 23, 2019 | 41.60 | 42.80 | 39.20 | 40.00 | 626 | NASDAQ | NCSM | Tue, Oct 22, 2019 | 44.89 | 46.80 | 41.20 | 41.60 | 625 | NASDAQ | NCSM | Mon, Oct 21, 2019 | 42.60 | 47.00 | 40.80 | 46.00 | 624 | NASDAQ | NCSM | Fri, Oct 18, 2019 | 41.80 | 43.40 | 41.80 | 42.40 | 623 | NASDAQ | NCSM | Thu, Oct 17, 2019 | 42.80 | 42.80 | 41.00 | 42.20 | 622 | NASDAQ | NCSM | Wed, Oct 16, 2019 | 41.60 | 43.70 | 41.60 | 43.20 | 621 | NASDAQ | NCSM | Tue, Oct 15, 2019 | 40.20 | 42.00 | 39.00 | 41.60 | 620 | NASDAQ | NCSM | Mon, Oct 14, 2019 | 41.60 | 41.60 | 40.20 | 40.60 | 619 | NASDAQ | NCSM | Fri, Oct 11, 2019 | 41.60 | 44.60 | 40.20 | 42.60 | 618 | NASDAQ | NCSM | Thu, Oct 10, 2019 | 43.00 | 43.40 | 40.00 | 40.80 | 617 | NASDAQ | NCSM | Wed, Oct 9, 2019 | 42.60 | 45.00 | 41.20 | 43.00 | 616 | NASDAQ | NCSM | Tue, Oct 8, 2019 | 40.80 | 43.40 | 40.80 | 42.40 | 615 | NASDAQ | NCSM | Mon, Oct 7, 2019 | 40.40 | 42.00 | 40.40 | 41.80 | 614 | NASDAQ | NCSM | Fri, Oct 4, 2019 | 40.00 | 40.80 | 38.60 | 40.20 | 613 | NASDAQ | NCSM | Thu, Oct 3, 2019 | 39.00 | 40.00 | 39.00 | 40.00 | 612 | NASDAQ | NCSM | Wed, Oct 2, 2019 | 40.20 | 42.00 | 39.00 | 39.00 | 611 | NASDAQ | NCSM | Tue, Oct 1, 2019 | 40.40 | 42.20 | 40.00 | 40.60 | 610 | NASDAQ | NCSM | Mon, Sep 30, 2019 | 39.78 | 40.40 | 38.40 | 40.00 | 609 | NASDAQ | NCSM | Fri, Sep 27, 2019 | 39.40 | 40.00 | 38.40 | 39.80 | 608 | NASDAQ | NCSM | Thu, Sep 26, 2019 | 38.00 | 39.40 | 37.60 | 39.20 | 607 | NASDAQ | NCSM | Wed, Sep 25, 2019 | 40.00 | 41.10 | 37.80 | 39.60 | 606 | NASDAQ | NCSM | Tue, Sep 24, 2019 | 42.20 | 43.30 | 38.60 | 40.00 | 605 | NASDAQ | NCSM | Mon, Sep 23, 2019 | 42.60 | 43.40 | 41.45 | 42.60 | 604 | NASDAQ | NCSM | Fri, Sep 20, 2019 | 48.00 | 50.60 | 39.40 | 42.60 | 603 | NASDAQ | NCSM | Thu, Sep 19, 2019 | 52.80 | 52.80 | 46.80 | 48.00 | 602 | NASDAQ | NCSM | Wed, Sep 18, 2019 | 53.00 | 53.20 | 49.80 | 52.00 | 601 | NASDAQ | NCSM | Tue, Sep 17, 2019 | 54.00 | 55.40 | 52.00 | 53.60 | 600 | NASDAQ | NCSM | Mon, Sep 16, 2019 | 54.00 | 64.17 | 53.00 | 53.40 | 599 | NASDAQ | NCSM | Fri, Sep 13, 2019 | 52.00 | 53.00 | 49.00 | 51.60 | 598 | NASDAQ | NCSM | Thu, Sep 12, 2019 | 50.40 | 52.40 | 48.59 | 51.00 | 597 | NASDAQ | NCSM | Wed, Sep 11, 2019 | 49.40 | 51.80 | 48.00 | 51.20 | 596 | NASDAQ | NCSM | Tue, Sep 10, 2019 | 48.00 | 49.80 | 47.50 | 48.60 | 595 | NASDAQ | NCSM | Mon, Sep 9, 2019 | 45.80 | 48.40 | 45.00 | 48.00 | 594 | NASDAQ | NCSM | Fri, Sep 6, 2019 | 45.00 | 46.00 | 45.00 | 45.40 | 593 | NASDAQ | NCSM | Thu, Sep 5, 2019 | 45.60 | 46.80 | 44.60 | 45.80 | 592 | NASDAQ | NCSM | Wed, Sep 4, 2019 | 44.79 | 46.00 | 43.60 | 45.20 | 591 | NASDAQ | NCSM | Tue, Sep 3, 2019 | 43.20 | 44.40 | 42.50 | 43.80 | 590 | NASDAQ | NCSM | Fri, Aug 30, 2019 | 46.80 | 46.80 | 41.06 | 43.20 | 589 | NASDAQ | NCSM | Thu, Aug 29, 2019 | 43.00 | 45.80 | 43.00 | 45.80 | 588 | NASDAQ | NCSM | Wed, Aug 28, 2019 | 41.20 | 43.80 | 41.20 | 42.20 | 587 | NASDAQ | NCSM | Tue, Aug 27, 2019 | 42.00 | 43.40 | 40.40 | 42.60 | 586 | NASDAQ | NCSM | Mon, Aug 26, 2019 | 41.00 | 42.00 | 41.00 | 42.00 | 585 | NASDAQ | NCSM | Fri, Aug 23, 2019 | 42.20 | 42.40 | 40.20 | 40.40 | 584 | NASDAQ | NCSM | Thu, Aug 22, 2019 | 45.00 | 46.60 | 42.60 | 43.20 | 583 | NASDAQ | NCSM | Wed, Aug 21, 2019 | 42.60 | 46.20 | 42.00 | 44.80 | 582 | NASDAQ | NCSM | Tue, Aug 20, 2019 | 40.20 | 42.40 | 39.00 | 42.20 | 581 | NASDAQ | NCSM | Mon, Aug 19, 2019 | 41.80 | 43.60 | 39.00 | 40.40 | 580 | NASDAQ | NCSM | Fri, Aug 16, 2019 | 39.40 | 43.80 | 39.40 | 40.60 | 579 | NASDAQ | NCSM | Thu, Aug 15, 2019 | 39.00 | 41.00 | 35.00 | 39.00 | 578 | NASDAQ | NCSM | Wed, Aug 14, 2019 | 43.80 | 44.20 | 38.20 | 39.20 | 577 | NASDAQ | NCSM | Tue, Aug 13, 2019 | 44.60 | 49.60 | 44.60 | 45.20 | 576 | NASDAQ | NCSM | Mon, Aug 12, 2019 | 45.80 | 49.00 | 45.20 | 45.60 | 575 | NASDAQ | NCSM | Fri, Aug 9, 2019 | 46.60 | 48.00 | 44.20 | 45.60 | 574 | NASDAQ | NCSM | Thu, Aug 8, 2019 | 31.80 | 45.80 | 31.80 | 45.40 | 573 | NASDAQ | NCSM | Wed, Aug 7, 2019 | 38.00 | 46.60 | 31.20 | 35.80 | 572 | NASDAQ | NCSM | Tue, Aug 6, 2019 | 58.00 | 58.37 | 46.60 | 46.60 | 571 | NASDAQ | NCSM | Mon, Aug 5, 2019 | 53.00 | 53.20 | 40.40 | 41.80 | 570 | NASDAQ | NCSM | Fri, Aug 2, 2019 | 56.60 | 57.40 | 53.80 | 53.80 | 569 | NASDAQ | NCSM | Thu, Aug 1, 2019 | 64.20 | 65.20 | 55.60 | 55.80 | 568 | NASDAQ | NCSM | Wed, Jul 31, 2019 | 65.20 | 68.80 | 64.20 | 64.20 | 567 | NASDAQ | NCSM | Tue, Jul 30, 2019 | 63.40 | 67.80 | 63.40 | 65.20 | 566 | NASDAQ | NCSM | Mon, Jul 29, 2019 | 67.60 | 67.60 | 60.54 | 64.00 | 565 | NASDAQ | NCSM | Fri, Jul 26, 2019 | 64.40 | 66.58 | 62.80 | 63.20 | 564 | NASDAQ | NCSM | Thu, Jul 25, 2019 | 65.40 | 65.40 | 62.40 | 64.00 | 563 | NASDAQ | NCSM | Wed, Jul 24, 2019 | 62.60 | 66.20 | 62.40 | 64.00 | 562 | NASDAQ | NCSM | Tue, Jul 23, 2019 | 58.20 | 64.20 | 57.40 | 64.00 | 561 | NASDAQ | NCSM | Mon, Jul 22, 2019 | 59.00 | 60.80 | 57.00 | 59.00 | 560 | NASDAQ | NCSM | Fri, Jul 19, 2019 | 59.00 | 59.60 | 57.80 | 58.20 | 559 | NASDAQ | NCSM | Thu, Jul 18, 2019 | 57.20 | 59.80 | 55.60 | 59.40 | 558 | NASDAQ | NCSM | Wed, Jul 17, 2019 | 56.60 | 58.80 | 56.00 | 58.00 | 557 | NASDAQ | NCSM | Tue, Jul 16, 2019 | 60.80 | 60.80 | 56.00 | 56.80 | 556 | NASDAQ | NCSM | Mon, Jul 15, 2019 | 63.40 | 63.60 | 59.60 | 60.00 | 555 | NASDAQ | NCSM | Fri, Jul 12, 2019 | 64.27 | 65.20 | 62.80 | 63.60 | 554 | NASDAQ | NCSM | Thu, Jul 11, 2019 | 63.60 | 65.20 | 62.60 | 62.80 | 553 | NASDAQ | NCSM | Wed, Jul 10, 2019 | 62.60 | 65.20 | 61.00 | 63.80 | 552 | NASDAQ | NCSM | Tue, Jul 9, 2019 | 63.20 | 65.00 | 61.20 | 61.40 | 551 | NASDAQ | NCSM | Mon, Jul 8, 2019 | 65.00 | 69.60 | 62.80 | 63.20 | 550 | NASDAQ | NCSM | Fri, Jul 5, 2019 | 62.40 | 64.00 | 60.60 | 63.60 | 549 | NASDAQ | NCSM | Wed, Jul 3, 2019 | 62.00 | 65.00 | 60.60 | 62.80 | 548 | NASDAQ | NCSM | Tue, Jul 2, 2019 | 68.40 | 68.40 | 62.20 | 62.80 | 547 | NASDAQ | NCSM | Mon, Jul 1, 2019 | 69.40 | 75.20 | 67.40 | 67.40 | 546 | NASDAQ | NCSM | Fri, Jun 28, 2019 | 74.00 | 75.40 | 70.00 | 71.00 | 545 | NASDAQ | NCSM | Thu, Jun 27, 2019 | 74.80 | 75.00 | 71.20 | 74.20 | 544 | NASDAQ | NCSM | Wed, Jun 26, 2019 | 72.40 | 75.40 | 69.20 | 74.80 | 543 | NASDAQ | NCSM | Tue, Jun 25, 2019 | 74.40 | 78.40 | 73.00 | 77.60 | 542 | NASDAQ | NCSM | Mon, Jun 24, 2019 | 76.00 | 77.40 | 69.80 | 73.80 | 541 | NASDAQ | NCSM | Fri, Jun 21, 2019 | 68.40 | 79.20 | 66.90 | 77.80 | 540 | NASDAQ | NCSM | Thu, Jun 20, 2019 | 64.60 | 69.00 | 64.60 | 68.60 | 539 | NASDAQ | NCSM | Wed, Jun 19, 2019 | 65.40 | 65.60 | 62.60 | 64.40 | 538 | NASDAQ | NCSM | Tue, Jun 18, 2019 | 57.80 | 66.20 | 57.80 | 65.80 | 537 | NASDAQ | NCSM | Mon, Jun 17, 2019 | 55.60 | 57.60 | 55.20 | 57.40 | 536 | NASDAQ | NCSM | Fri, Jun 14, 2019 | 57.00 | 57.00 | 53.80 | 56.20 | 535 | NASDAQ | NCSM | Thu, Jun 13, 2019 | 52.00 | 56.20 | 51.80 | 56.00 | 534 | NASDAQ | NCSM | Wed, Jun 12, 2019 | 54.00 | 57.80 | 51.10 | 51.60 | 533 | NASDAQ | NCSM | Tue, Jun 11, 2019 | 57.80 | 58.40 | 54.00 | 54.60 | 532 | NASDAQ | NCSM | Mon, Jun 10, 2019 | 56.60 | 58.60 | 51.64 | 57.60 | 531 | NASDAQ | NCSM | Fri, Jun 7, 2019 | 53.40 | 57.40 | 52.20 | 56.60 | 530 | NASDAQ | NCSM | Thu, Jun 6, 2019 | 52.60 | 54.00 | 50.90 | 53.60 | 529 | NASDAQ | NCSM | Wed, Jun 5, 2019 | 52.80 | 54.60 | 49.20 | 51.80 | 528 | NASDAQ | NCSM | Tue, Jun 4, 2019 | 52.40 | 54.00 | 50.00 | 51.80 | 527 | NASDAQ | NCSM | Mon, Jun 3, 2019 | 53.40 | 53.40 | 49.80 | 51.40 | 526 | NASDAQ | NCSM | Fri, May 31, 2019 | 51.60 | 54.30 | 50.00 | 53.40 | 525 | NASDAQ | NCSM | Thu, May 30, 2019 | 54.00 | 55.80 | 52.00 | 53.20 | 524 | NASDAQ | NCSM | Wed, May 29, 2019 | 53.40 | 54.00 | 51.00 | 53.20 | 523 | NASDAQ | NCSM | Tue, May 28, 2019 | 52.40 | 54.00 | 51.20 | 52.60 | 522 | NASDAQ | NCSM | Fri, May 24, 2019 | 52.20 | 53.40 | 49.45 | 52.60 | 521 | NASDAQ | NCSM | Thu, May 23, 2019 | 54.00 | 55.40 | 49.60 | 51.80 | 520 | NASDAQ | NCSM | Wed, May 22, 2019 | 58.20 | 58.60 | 53.60 | 55.80 | 519 | NASDAQ | NCSM | Tue, May 21, 2019 | 57.60 | 57.60 | 55.00 | 57.00 | 518 | NASDAQ | NCSM | Mon, May 20, 2019 | 56.00 | 56.60 | 54.80 | 55.60 | 517 | NASDAQ | NCSM | Fri, May 17, 2019 | 58.00 | 60.13 | 54.40 | 56.00 | 516 | NASDAQ | NCSM | Thu, May 16, 2019 | 62.40 | 63.20 | 59.20 | 59.60 | 515 | NASDAQ | NCSM | Wed, May 15, 2019 | 60.60 | 62.60 | 60.60 | 61.60 | 514 | NASDAQ | NCSM | Tue, May 14, 2019 | 60.40 | 62.40 | 59.80 | 61.60 | 513 | NASDAQ | NCSM | Mon, May 13, 2019 | 64.40 | 65.40 | 59.40 | 59.80 | 512 | NASDAQ | NCSM | Fri, May 10, 2019 | 67.80 | 67.80 | 62.80 | 65.60 | 511 | NASDAQ | NCSM | Thu, May 9, 2019 | 70.40 | 74.40 | 68.00 | 68.20 | 510 | NASDAQ | NCSM | Wed, May 8, 2019 | 72.20 | 74.60 | 69.00 | 71.40 | 509 | NASDAQ | NCSM | Tue, May 7, 2019 | 70.00 | 77.60 | 66.57 | 73.60 | 508 | NASDAQ | NCSM | Mon, May 6, 2019 | 74.80 | 76.40 | 73.20 | 74.00 | 507 | NASDAQ | NCSM | Fri, May 3, 2019 | 72.40 | 77.00 | 72.40 | 75.60 | 506 | NASDAQ | NCSM | Thu, May 2, 2019 | 75.20 | 75.60 | 71.60 | 71.80 | 505 | NASDAQ | NCSM | Wed, May 1, 2019 | 79.00 | 79.60 | 75.20 | 75.60 | 504 | NASDAQ | NCSM | Tue, Apr 30, 2019 | 82.00 | 82.40 | 77.00 | 79.40 | 503 | NASDAQ | NCSM | Mon, Apr 29, 2019 | 82.00 | 84.60 | 79.00 | 83.40 | 502 | NASDAQ | NCSM | Fri, Apr 26, 2019 | 79.60 | 83.60 | 78.60 | 81.80 | 501 | NASDAQ | NCSM | Thu, Apr 25, 2019 | 90.40 | 100.00 | 79.80 | 80.40 | 500 | NASDAQ | NCSM | Wed, Apr 24, 2019 | 94.00 | 95.20 | 87.00 | 90.00 | 499 | NASDAQ | NCSM | Tue, Apr 23, 2019 | 97.20 | 102.80 | 93.80 | 94.00 | 498 | NASDAQ | NCSM | Mon, Apr 22, 2019 | 103.20 | 103.60 | 97.20 | 97.40 | 497 | NASDAQ | NCSM | Thu, Apr 18, 2019 | 107.20 | 108.60 | 101.20 | 102.80 | 496 | NASDAQ | NCSM | Wed, Apr 17, 2019 | 104.20 | 113.40 | 104.20 | 107.00 | 495 | NASDAQ | NCSM | Tue, Apr 16, 2019 | 103.20 | 104.20 | 101.00 | 103.20 | 494 | NASDAQ | NCSM | Mon, Apr 15, 2019 | 105.00 | 107.44 | 99.60 | 103.00 | 493 | NASDAQ | NCSM | Fri, Apr 12, 2019 | 107.40 | 107.40 | 104.00 | 105.20 | 492 | NASDAQ | NCSM | Thu, Apr 11, 2019 | 102.00 | 106.50 | 102.00 | 105.20 | 491 | NASDAQ | NCSM | Wed, Apr 10, 2019 | 103.60 | 104.60 | 100.40 | 101.80 | 490 | NASDAQ | NCSM | Tue, Apr 9, 2019 | 107.80 | 107.80 | 103.00 | 103.20 | 489 | NASDAQ | NCSM | Mon, Apr 8, 2019 | 110.20 | 112.00 | 108.00 | 108.00 | 488 | NASDAQ | NCSM | Fri, Apr 5, 2019 | 109.00 | 111.20 | 106.20 | 110.00 | 487 | NASDAQ | NCSM | Thu, Apr 4, 2019 | 109.80 | 111.80 | 105.60 | 109.00 | 486 | NASDAQ | NCSM | Wed, Apr 3, 2019 | 111.60 | 115.00 | 108.60 | 110.20 | 485 | NASDAQ | NCSM | Tue, Apr 2, 2019 | 110.60 | 114.10 | 106.60 | 109.80 | 484 | NASDAQ | NCSM | Mon, Apr 1, 2019 | 103.40 | 111.00 | 102.20 | 110.60 | 483 | NASDAQ | NCSM | Fri, Mar 29, 2019 | 108.20 | 111.60 | 101.60 | 103.60 | 482 | NASDAQ | NCSM | Thu, Mar 28, 2019 | 101.00 | 110.00 | 99.80 | 107.60 | 481 | NASDAQ | NCSM | Wed, Mar 27, 2019 | 100.00 | 108.80 | 100.00 | 101.00 | 480 | NASDAQ | NCSM | Tue, Mar 26, 2019 | 95.40 | 102.30 | 94.00 | 100.40 | 479 | NASDAQ | NCSM | Mon, Mar 25, 2019 | 92.20 | 96.80 | 89.50 | 95.20 | 478 | NASDAQ | NCSM | Fri, Mar 22, 2019 | 95.60 | 97.40 | 89.20 | 92.00 | 477 | NASDAQ | NCSM | Thu, Mar 21, 2019 | 96.60 | 98.20 | 95.00 | 96.60 | 476 | NASDAQ | NCSM | Wed, Mar 20, 2019 | 97.60 | 103.20 | 94.80 | 97.20 | 475 | NASDAQ | NCSM | Tue, Mar 19, 2019 | 99.00 | 101.40 | 96.20 | 97.60 | 474 | NASDAQ | NCSM | Mon, Mar 18, 2019 | 96.80 | 98.60 | 94.40 | 97.00 | 473 | NASDAQ | NCSM | Fri, Mar 15, 2019 | 100.00 | 102.20 | 94.40 | 95.20 | 472 | NASDAQ | NCSM | Thu, Mar 14, 2019 | 106.00 | 106.50 | 99.00 | 100.20 | 471 | NASDAQ | NCSM | Wed, Mar 13, 2019 | 104.40 | 107.20 | 104.00 | 105.60 | 470 | NASDAQ | NCSM | Tue, Mar 12, 2019 | 98.80 | 103.20 | 95.20 | 103.00 | 469 | NASDAQ | NCSM | Mon, Mar 11, 2019 | 94.00 | 100.00 | 93.00 | 97.40 | 468 | NASDAQ | NCSM | Fri, Mar 8, 2019 | 102.20 | 105.00 | 89.20 | 94.00 | 467 | NASDAQ | NCSM | Thu, Mar 7, 2019 | 101.00 | 107.60 | 96.40 | 102.20 | 466 | NASDAQ | NCSM | Wed, Mar 6, 2019 | 106.40 | 106.40 | 100.20 | 101.00 | 465 | NASDAQ | NCSM | Tue, Mar 5, 2019 | 105.40 | 109.80 | 103.00 | 107.40 | 464 | NASDAQ | NCSM | Mon, Mar 4, 2019 | 108.80 | 117.43 | 103.00 | 105.20 | 463 | NASDAQ | NCSM | Fri, Mar 1, 2019 | 110.20 | 112.40 | 101.40 | 108.20 | 462 | NASDAQ | NCSM | Thu, Feb 28, 2019 | 113.40 | 113.40 | 107.30 | 110.20 | 461 | NASDAQ | NCSM | Wed, Feb 27, 2019 | 110.20 | 114.80 | 108.60 | 113.60 | 460 | NASDAQ | NCSM | Tue, Feb 26, 2019 | 114.80 | 116.40 | 109.40 | 110.20 | 459 | NASDAQ | NCSM | Mon, Feb 25, 2019 | 118.00 | 120.20 | 113.00 | 114.60 | 458 | NASDAQ | NCSM | Fri, Feb 22, 2019 | 119.80 | 120.60 | 114.40 | 117.60 | 457 | NASDAQ | NCSM | Thu, Feb 21, 2019 | 123.20 | 127.80 | 117.60 | 118.40 | 456 | NASDAQ | NCSM | Wed, Feb 20, 2019 | 124.80 | 126.80 | 119.20 | 123.60 | 455 | NASDAQ | NCSM | Tue, Feb 19, 2019 | 114.40 | 122.00 | 113.68 | 121.40 | 454 | NASDAQ | NCSM | Fri, Feb 15, 2019 | 112.40 | 115.20 | 112.30 | 114.40 | 453 | NASDAQ | NCSM | Thu, Feb 14, 2019 | 108.60 | 113.00 | 108.00 | 111.80 | 452 | NASDAQ | NCSM | Wed, Feb 13, 2019 | 113.20 | 113.20 | 108.80 | 108.80 | 451 | NASDAQ | NCSM | Tue, Feb 12, 2019 | 113.60 | 120.00 | 110.51 | 112.80 | 450 | NASDAQ | NCSM | Mon, Feb 11, 2019 | 106.20 | 115.20 | 105.20 | 113.60 | 449 | NASDAQ | NCSM | Fri, Feb 8, 2019 | 102.40 | 108.80 | 102.40 | 108.80 | 448 | NASDAQ | NCSM | Thu, Feb 7, 2019 | 115.20 | 115.20 | 101.40 | 102.20 | 447 | NASDAQ | NCSM | Wed, Feb 6, 2019 | 114.20 | 119.99 | 113.00 | 115.60 | 446 | NASDAQ | NCSM | Tue, Feb 5, 2019 | 121.60 | 123.00 | 112.00 | 114.40 | 445 | NASDAQ | NCSM | Mon, Feb 4, 2019 | 116.20 | 122.40 | 114.00 | 121.40 | 444 | NASDAQ | NCSM | Fri, Feb 1, 2019 | 114.40 | 119.00 | 114.00 | 116.20 | 443 | NASDAQ | NCSM | Thu, Jan 31, 2019 | 113.20 | 114.40 | 109.30 | 113.20 | 442 | NASDAQ | NCSM | Wed, Jan 30, 2019 | 114.20 | 114.20 | 110.14 | 113.40 | 441 | NASDAQ | NCSM | Tue, Jan 29, 2019 | 114.80 | 116.20 | 114.20 | 114.20 | 440 | NASDAQ | NCSM | Mon, Jan 28, 2019 | 118.80 | 120.60 | 112.90 | 114.60 | 439 | NASDAQ | NCSM | Fri, Jan 25, 2019 | 119.20 | 122.60 | 119.20 | 120.20 | 438 | NASDAQ | NCSM | Thu, Jan 24, 2019 | 115.40 | 119.00 | 115.00 | 118.60 | 437 | NASDAQ | NCSM | Wed, Jan 23, 2019 | 126.40 | 126.40 | 113.40 | 114.60 | 436 | NASDAQ | NCSM | Tue, Jan 22, 2019 | 124.00 | 127.40 | 121.00 | 126.20 | 435 | NASDAQ | NCSM | Fri, Jan 18, 2019 | 124.60 | 126.00 | 121.81 | 125.00 | 434 | NASDAQ | NCSM | Thu, Jan 17, 2019 | 121.40 | 124.60 | 119.40 | 123.40 | 433 | NASDAQ | NCSM | Wed, Jan 16, 2019 | 123.80 | 126.60 | 120.60 | 122.00 | 432 | NASDAQ | NCSM | Tue, Jan 15, 2019 | 121.00 | 124.50 | 119.60 | 123.80 | 431 | NASDAQ | NCSM | Mon, Jan 14, 2019 | 123.80 | 126.20 | 120.05 | 120.80 | 430 | NASDAQ | NCSM | Fri, Jan 11, 2019 | 123.60 | 125.60 | 121.60 | 124.80 | 429 | NASDAQ | NCSM | Thu, Jan 10, 2019 | 122.20 | 125.00 | 119.40 | 124.20 | 428 | NASDAQ | NCSM | Wed, Jan 9, 2019 | 119.40 | 124.00 | 117.00 | 122.80 | 427 | NASDAQ | NCSM | Tue, Jan 8, 2019 | 119.40 | 124.00 | 116.40 | 118.60 | 426 | NASDAQ | NCSM | Mon, Jan 7, 2019 | 107.40 | 119.40 | 105.80 | 118.40 | 425 | NASDAQ | NCSM | Fri, Jan 4, 2019 | 107.60 | 114.80 | 105.00 | 107.20 | 424 | NASDAQ | NCSM | Thu, Jan 3, 2019 | 106.00 | 112.20 | 103.40 | 107.20 | 423 | NASDAQ | NCSM | Wed, Jan 2, 2019 | 100.20 | 109.60 | 99.00 | 105.40 | 422 | NASDAQ | NCSM | Mon, Dec 31, 2018 | 104.00 | 105.20 | 98.20 | 101.80 | 421 | NASDAQ | NCSM | Fri, Dec 28, 2018 | 101.20 | 106.00 | 100.20 | 103.20 | 420 | NASDAQ | NCSM | Thu, Dec 27, 2018 | 103.00 | 104.90 | 98.00 | 101.60 | 419 | NASDAQ | NCSM | Wed, Dec 26, 2018 | 99.60 | 104.90 | 98.40 | 103.00 | 418 | NASDAQ | NCSM | Mon, Dec 24, 2018 | 102.80 | 102.80 | 98.00 | 99.80 | 417 | NASDAQ | NCSM | Fri, Dec 21, 2018 | 107.80 | 107.80 | 100.60 | 103.60 | 416 | NASDAQ | NCSM | Thu, Dec 20, 2018 | 111.80 | 114.40 | 107.60 | 108.20 | 415 | NASDAQ | NCSM | Wed, Dec 19, 2018 | 114.00 | 116.50 | 108.20 | 112.40 | 414 | NASDAQ | NCSM | Tue, Dec 18, 2018 | 133.00 | 133.00 | 114.90 | 115.20 | 413 | NASDAQ | NCSM | Mon, Dec 17, 2018 | 129.80 | 140.60 | 127.50 | 133.40 | 412 | NASDAQ | NCSM | Fri, Dec 14, 2018 | 123.80 | 131.00 | 123.00 | 130.20 | 411 | NASDAQ | NCSM | Thu, Dec 13, 2018 | 128.40 | 128.60 | 119.30 | 124.20 | 410 | NASDAQ | NCSM | Wed, Dec 12, 2018 | 128.80 | 137.00 | 128.80 | 133.00 | 409 | NASDAQ | NCSM | Tue, Dec 11, 2018 | 130.60 | 132.40 | 117.60 | 129.00 | 408 | NASDAQ | NCSM | Mon, Dec 10, 2018 | 143.20 | 143.20 | 134.40 | 137.00 | 407 | NASDAQ | NCSM | Fri, Dec 7, 2018 | 142.60 | 149.00 | 142.60 | 144.20 | 406 | NASDAQ | NCSM | Thu, Dec 6, 2018 | 135.60 | 141.30 | 130.60 | 140.80 | 405 | NASDAQ | NCSM | Tue, Dec 4, 2018 | 150.80 | 151.00 | 137.60 | 138.80 | 404 | NASDAQ | NCSM | Mon, Dec 3, 2018 | 148.00 | 152.00 | 146.80 | 151.00 | 403 | NASDAQ | NCSM | Fri, Nov 30, 2018 | 145.80 | 148.00 | 142.20 | 146.00 | 402 | NASDAQ | NCSM | Thu, Nov 29, 2018 | 150.40 | 152.00 | 145.40 | 146.80 | 401 | NASDAQ | NCSM | Wed, Nov 28, 2018 | 147.40 | 152.00 | 142.10 | 151.00 | 400 | NASDAQ | NCSM | Tue, Nov 27, 2018 | 148.40 | 152.00 | 146.00 | 146.60 | 399 | NASDAQ | NCSM | Mon, Nov 26, 2018 | 154.20 | 156.20 | 144.20 | 149.40 | 398 | NASDAQ | NCSM | Fri, Nov 23, 2018 | 147.00 | 154.80 | 147.00 | 152.40 | 397 | NASDAQ | NCSM | Wed, Nov 21, 2018 | 151.60 | 152.60 | 146.80 | 150.80 | 396 | NASDAQ | NCSM | Tue, Nov 20, 2018 | 151.60 | 152.20 | 145.60 | 151.80 | 395 | NASDAQ | NCSM | Mon, Nov 19, 2018 | 142.40 | 164.60 | 142.40 | 152.00 | 394 | NASDAQ | NCSM | Fri, Nov 16, 2018 | 137.60 | 143.20 | 136.00 | 142.00 | 393 | NASDAQ | NCSM | Thu, Nov 15, 2018 | 148.00 | 149.05 | 135.00 | 138.20 | 392 | NASDAQ | NCSM | Wed, Nov 14, 2018 | 152.80 | 153.80 | 141.60 | 150.80 | 391 | NASDAQ | NCSM | Tue, Nov 13, 2018 | 149.00 | 151.00 | 144.60 | 145.80 | 390 | NASDAQ | NCSM | Mon, Nov 12, 2018 | 144.00 | 150.30 | 137.60 | 148.60 | 389 | NASDAQ | NCSM | Fri, Nov 9, 2018 | 141.00 | 157.40 | 140.00 | 154.00 | 388 | NASDAQ | NCSM | Thu, Nov 8, 2018 | 161.40 | 161.80 | 139.80 | 140.00 | 387 | NASDAQ | NCSM | Wed, Nov 7, 2018 | 188.60 | 210.27 | 150.60 | 162.00 | 386 | NASDAQ | NCSM | Tue, Nov 6, 2018 | 245.00 | 251.80 | 238.60 | 249.00 | 385 | NASDAQ | NCSM | Mon, Nov 5, 2018 | 243.80 | 253.40 | 243.20 | 245.80 | 384 | NASDAQ | NCSM | Fri, Nov 2, 2018 | 230.00 | 244.20 | 230.00 | 243.80 | 383 | NASDAQ | NCSM | Thu, Nov 1, 2018 | 226.60 | 233.60 | 223.80 | 228.80 | 382 | NASDAQ | NCSM | Wed, Oct 31, 2018 | 226.00 | 234.20 | 221.20 | 226.00 | 381 | NASDAQ | NCSM | Tue, Oct 30, 2018 | 230.40 | 233.40 | 219.00 | 224.20 | 380 | NASDAQ | NCSM | Mon, Oct 29, 2018 | 230.80 | 233.20 | 217.20 | 231.00 | 379 | NASDAQ | NCSM | Fri, Oct 26, 2018 | 222.80 | 241.60 | 222.80 | 232.80 | 378 | NASDAQ | NCSM | Thu, Oct 25, 2018 | 222.80 | 234.53 | 217.40 | 227.40 | 377 | NASDAQ | NCSM | Wed, Oct 24, 2018 | 223.40 | 224.70 | 216.60 | 221.00 | 376 | NASDAQ | NCSM | Tue, Oct 23, 2018 | 219.00 | 226.20 | 209.60 | 223.60 | 375 | NASDAQ | NCSM | Mon, Oct 22, 2018 | 229.00 | 232.20 | 221.20 | 224.60 | 374 | NASDAQ | NCSM | Fri, Oct 19, 2018 | 234.60 | 235.00 | 224.60 | 228.20 | 373 | NASDAQ | NCSM | Thu, Oct 18, 2018 | 250.20 | 250.20 | 233.20 | 234.00 | 372 | NASDAQ | NCSM | Wed, Oct 17, 2018 | 264.20 | 269.20 | 250.80 | 253.00 | 371 | NASDAQ | NCSM | Tue, Oct 16, 2018 | 262.40 | 323.60 | 257.60 | 265.40 | 370 | NASDAQ | NCSM | Mon, Oct 15, 2018 | 285.40 | 285.40 | 251.80 | 260.20 | 369 | NASDAQ | NCSM | Fri, Oct 12, 2018 | 299.60 | 303.40 | 293.20 | 297.80 | 368 | NASDAQ | NCSM | Thu, Oct 11, 2018 | 315.20 | 316.00 | 293.40 | 294.20 | 367 | NASDAQ | NCSM | Wed, Oct 10, 2018 | 333.80 | 335.00 | 314.40 | 316.00 | 366 | NASDAQ | NCSM | Tue, Oct 9, 2018 | 327.80 | 336.20 | 327.80 | 334.00 | 365 | NASDAQ | NCSM | Mon, Oct 8, 2018 | 331.00 | 334.40 | 327.80 | 328.80 | 364 | NASDAQ | NCSM | Fri, Oct 5, 2018 | 331.00 | 335.63 | 327.40 | 332.00 | 363 | NASDAQ | NCSM | Thu, Oct 4, 2018 | 331.80 | 336.40 | 329.20 | 335.60 | 362 | NASDAQ | NCSM | Wed, Oct 3, 2018 | 336.20 | 338.20 | 330.45 | 332.80 | 361 | NASDAQ | NCSM | Tue, Oct 2, 2018 | 333.60 | 337.40 | 327.60 | 335.00 | 360 | NASDAQ | NCSM | Mon, Oct 1, 2018 | 330.60 | 338.60 | 330.60 | 333.80 | 359 | NASDAQ | NCSM | Fri, Sep 28, 2018 | 328.40 | 334.60 | 328.40 | 330.20 | 358 | NASDAQ | NCSM | Thu, Sep 27, 2018 | 328.60 | 331.90 | 324.20 | 329.40 | 357 | NASDAQ | NCSM | Wed, Sep 26, 2018 | 328.80 | 329.40 | 323.20 | 328.20 | 356 | NASDAQ | NCSM | Tue, Sep 25, 2018 | 327.00 | 334.54 | 312.35 | 329.40 | 355 | NASDAQ | NCSM | Mon, Sep 24, 2018 | 322.60 | 329.80 | 318.80 | 326.60 | 354 | NASDAQ | NCSM | Fri, Sep 21, 2018 | 337.40 | 337.40 | 310.20 | 322.60 | 353 | NASDAQ | NCSM | Thu, Sep 20, 2018 | 326.00 | 339.00 | 325.75 | 336.40 | 352 | NASDAQ | NCSM | Wed, Sep 19, 2018 | 323.80 | 328.40 | 318.20 | 324.00 | 351 | NASDAQ | NCSM | Tue, Sep 18, 2018 | 322.80 | 330.20 | 322.80 | 323.80 | 350 | NASDAQ | NCSM | Mon, Sep 17, 2018 | 325.60 | 325.60 | 314.60 | 322.00 | 349 | NASDAQ | NCSM | Fri, Sep 14, 2018 | 327.40 | 332.40 | 322.80 | 323.20 | 348 | NASDAQ | NCSM | Thu, Sep 13, 2018 | 328.80 | 331.20 | 319.01 | 327.00 | 347 | NASDAQ | NCSM | Wed, Sep 12, 2018 | 329.00 | 331.80 | 324.40 | 327.00 | 346 | NASDAQ | NCSM | Tue, Sep 11, 2018 | 327.20 | 333.60 | 327.00 | 328.00 | 345 | NASDAQ | NCSM | Mon, Sep 10, 2018 | 320.60 | 339.60 | 320.60 | 328.60 | 344 | NASDAQ | NCSM | Fri, Sep 7, 2018 | 320.00 | 324.60 | 314.20 | 320.00 | 343 | NASDAQ | NCSM | Thu, Sep 6, 2018 | 329.20 | 332.00 | 317.80 | 320.20 | 342 | NASDAQ | NCSM | Wed, Sep 5, 2018 | 321.80 | 330.80 | 315.00 | 329.80 | 341 | NASDAQ | NCSM | Tue, Sep 4, 2018 | 324.80 | 325.00 | 317.70 | 323.20 | 340 | NASDAQ | NCSM | Fri, Aug 31, 2018 | 317.60 | 326.60 | 316.60 | 325.40 | 339 | NASDAQ | NCSM | Thu, Aug 30, 2018 | 320.80 | 321.57 | 315.60 | 318.40 | 338 | NASDAQ | NCSM | Wed, Aug 29, 2018 | 322.00 | 324.80 | 318.87 | 322.00 | 337 | NASDAQ | NCSM | Tue, Aug 28, 2018 | 322.80 | 326.40 | 316.60 | 323.40 | 336 | NASDAQ | NCSM | Mon, Aug 27, 2018 | 323.40 | 327.00 | 316.80 | 322.60 | 335 | NASDAQ | NCSM | Fri, Aug 24, 2018 | 321.20 | 323.80 | 317.10 | 322.00 | 334 | NASDAQ | NCSM | Thu, Aug 23, 2018 | 321.40 | 323.00 | 315.60 | 319.80 | 333 | NASDAQ | NCSM | Wed, Aug 22, 2018 | 320.40 | 323.40 | 312.20 | 322.40 | 332 | NASDAQ | NCSM | Tue, Aug 21, 2018 | 322.20 | 329.80 | 317.60 | 319.00 | 331 | NASDAQ | NCSM | Mon, Aug 20, 2018 | 322.60 | 322.60 | 316.80 | 320.80 | 330 | NASDAQ | NCSM | Fri, Aug 17, 2018 | 317.20 | 322.80 | 316.00 | 321.20 | 329 | NASDAQ | NCSM | Thu, Aug 16, 2018 | 316.80 | 322.00 | 308.80 | 318.20 | 328 | NASDAQ | NCSM | Wed, Aug 15, 2018 | 320.00 | 321.52 | 311.00 | 315.00 | 327 | NASDAQ | NCSM | Tue, Aug 14, 2018 | 324.60 | 332.60 | 321.40 | 323.20 | 326 | NASDAQ | NCSM | Mon, Aug 13, 2018 | 325.20 | 337.30 | 320.00 | 322.80 | 325 | NASDAQ | NCSM | Fri, Aug 10, 2018 | 334.80 | 335.00 | 314.80 | 325.20 | 324 | NASDAQ | NCSM | Thu, Aug 9, 2018 | 340.00 | 352.60 | 334.40 | 334.80 | 323 | NASDAQ | NCSM | Wed, Aug 8, 2018 | 299.60 | 349.30 | 282.29 | 336.20 | 322 | NASDAQ | NCSM | Tue, Aug 7, 2018 | 317.20 | 323.90 | 310.20 | 321.40 | 321 | NASDAQ | NCSM | Mon, Aug 6, 2018 | 314.00 | 319.00 | 304.22 | 316.00 | 320 | NASDAQ | NCSM | Fri, Aug 3, 2018 | 318.40 | 324.80 | 310.60 | 313.80 | 319 | NASDAQ | NCSM | Thu, Aug 2, 2018 | 316.80 | 319.80 | 311.00 | 318.20 | 318 | NASDAQ | NCSM | Wed, Aug 1, 2018 | 316.60 | 327.80 | 310.80 | 319.00 | 317 | NASDAQ | NCSM | Tue, Jul 31, 2018 | 316.60 | 318.00 | 310.60 | 317.20 | 316 | NASDAQ | NCSM | Mon, Jul 30, 2018 | 314.00 | 322.60 | 314.00 | 315.80 | 315 | NASDAQ | NCSM | Fri, Jul 27, 2018 | 314.20 | 316.60 | 305.80 | 312.40 | 314 | NASDAQ | NCSM | Thu, Jul 26, 2018 | 315.20 | 324.80 | 311.60 | 314.20 | 313 | NASDAQ | NCSM | Wed, Jul 25, 2018 | 311.40 | 316.20 | 308.10 | 314.80 | 312 | NASDAQ | NCSM | Tue, Jul 24, 2018 | 306.20 | 313.20 | 306.00 | 310.40 | 311 | NASDAQ | NCSM | Mon, Jul 23, 2018 | 303.60 | 308.00 | 300.40 | 304.80 | 310 | NASDAQ | NCSM | Fri, Jul 20, 2018 | 301.00 | 305.00 | 300.40 | 304.00 | 309 | NASDAQ | NCSM | Thu, Jul 19, 2018 | 296.60 | 301.80 | 296.40 | 301.20 | 308 | NASDAQ | NCSM | Wed, Jul 18, 2018 | 300.00 | 301.12 | 293.90 | 296.60 | 307 | NASDAQ | NCSM | Tue, Jul 17, 2018 | 300.80 | 305.00 | 298.20 | 300.00 | 306 | NASDAQ | NCSM | Mon, Jul 16, 2018 | 308.40 | 311.00 | 299.40 | 302.40 | 305 | NASDAQ | NCSM | Fri, Jul 13, 2018 | 301.00 | 311.80 | 300.00 | 310.00 | 304 | NASDAQ | NCSM | Thu, Jul 12, 2018 | 303.20 | 304.00 | 298.20 | 301.00 | 303 | NASDAQ | NCSM | Wed, Jul 11, 2018 | 302.00 | 328.40 | 298.80 | 300.80 | 302 | NASDAQ | NCSM | Tue, Jul 10, 2018 | 306.60 | 316.00 | 301.00 | 303.20 | 301 | NASDAQ | NCSM | Mon, Jul 9, 2018 | 293.00 | 306.00 | 293.00 | 305.40 | 300 | NASDAQ | NCSM | Fri, Jul 6, 2018 | 285.20 | 295.00 | 282.20 | 292.40 | 299 | NASDAQ | NCSM | Thu, Jul 5, 2018 | 285.40 | 289.60 | 281.40 | 285.40 | 298 | NASDAQ | NCSM | Tue, Jul 3, 2018 | 285.20 | 291.80 | 279.52 | 282.60 | 297 | NASDAQ | NCSM | Mon, Jul 2, 2018 | 290.60 | 290.60 | 280.42 | 283.60 | 296 | NASDAQ | NCSM | Fri, Jun 29, 2018 | 284.80 | 291.40 | 283.00 | 290.60 | 295 | NASDAQ | NCSM | Thu, Jun 28, 2018 | 282.00 | 285.00 | 277.00 | 284.00 | 294 | NASDAQ | NCSM | Wed, Jun 27, 2018 | 274.40 | 288.60 | 274.40 | 281.40 | 293 | NASDAQ | NCSM | Tue, Jun 26, 2018 | 270.60 | 275.80 | 264.20 | 274.40 | 292 | NASDAQ | NCSM | Mon, Jun 25, 2018 | 272.00 | 276.60 | 266.80 | 270.40 | 291 | NASDAQ | NCSM | Fri, Jun 22, 2018 | 265.80 | 279.00 | 262.09 | 272.00 | 290 | NASDAQ | NCSM | Thu, Jun 21, 2018 | 263.00 | 267.50 | 251.60 | 261.20 | 289 | NASDAQ | NCSM | Wed, Jun 20, 2018 | 258.60 | 269.90 | 254.20 | 263.60 | 288 | NASDAQ | NCSM | Tue, Jun 19, 2018 | 255.80 | 257.90 | 251.40 | 257.20 | 287 | NASDAQ | NCSM | Mon, Jun 18, 2018 | 261.00 | 266.20 | 256.00 | 257.20 | 286 | NASDAQ | NCSM | Fri, Jun 15, 2018 | 263.00 | 270.20 | 259.20 | 262.40 | 285 | NASDAQ | NCSM | Thu, Jun 14, 2018 | 263.60 | 269.00 | 263.00 | 264.40 | 284 | NASDAQ | NCSM | Wed, Jun 13, 2018 | 269.80 | 269.80 | 258.60 | 263.60 | 283 | NASDAQ | NCSM | Tue, Jun 12, 2018 | 267.00 | 271.80 | 260.20 | 270.20 | 282 | NASDAQ | NCSM | Mon, Jun 11, 2018 | 272.80 | 272.80 | 261.40 | 266.40 | 281 | NASDAQ | NCSM | Fri, Jun 8, 2018 | 280.60 | 292.00 | 270.60 | 273.80 | 280 | NASDAQ | NCSM | Thu, Jun 7, 2018 | 278.00 | 282.00 | 271.20 | 280.20 | 279 | NASDAQ | NCSM | Wed, Jun 6, 2018 | 277.00 | 282.40 | 266.52 | 277.00 | 278 | NASDAQ | NCSM | Tue, Jun 5, 2018 | 283.20 | 286.00 | 271.80 | 275.60 | 277 | NASDAQ | NCSM | Mon, Jun 4, 2018 | 291.20 | 311.40 | 280.40 | 284.00 | 276 | NASDAQ | NCSM | Fri, Jun 1, 2018 | 304.40 | 309.40 | 290.00 | 290.60 | 275 | NASDAQ | NCSM | Thu, May 31, 2018 | 304.40 | 317.80 | 301.20 | 304.40 | 274 | NASDAQ | NCSM | Wed, May 30, 2018 | 302.20 | 309.20 | 298.80 | 305.60 | 273 | NASDAQ | NCSM | Tue, May 29, 2018 | 304.00 | 310.00 | 293.40 | 301.80 | 272 | NASDAQ | NCSM | Fri, May 25, 2018 | 311.60 | 319.20 | 287.40 | 305.00 | 271 | NASDAQ | NCSM | Thu, May 24, 2018 | 333.20 | 337.00 | 312.10 | 314.40 | 270 | NASDAQ | NCSM | Wed, May 23, 2018 | 341.20 | 341.77 | 329.80 | 335.60 | 269 | NASDAQ | NCSM | Tue, May 22, 2018 | 347.40 | 355.60 | 341.60 | 342.80 | 268 | NASDAQ | NCSM | Mon, May 21, 2018 | 353.60 | 356.10 | 338.80 | 346.60 | 267 | NASDAQ | NCSM | Fri, May 18, 2018 | 349.00 | 355.70 | 347.40 | 351.40 | 266 | NASDAQ | NCSM | Thu, May 17, 2018 | 344.40 | 353.20 | 343.40 | 347.60 | 265 | NASDAQ | NCSM | Wed, May 16, 2018 | 340.00 | 349.00 | 338.60 | 343.00 | 264 | NASDAQ | NCSM | Tue, May 15, 2018 | 338.00 | 340.00 | 334.80 | 339.40 | 263 | NASDAQ | NCSM | Mon, May 14, 2018 | 344.80 | 347.80 | 339.40 | 340.40 | 262 | NASDAQ | NCSM | Fri, May 11, 2018 | 339.80 | 347.40 | 337.80 | 345.40 | 261 | NASDAQ | NCSM | Thu, May 10, 2018 | 334.20 | 345.00 | 318.20 | 339.40 | 260 | NASDAQ | NCSM | Wed, May 9, 2018 | 342.60 | 342.60 | 323.22 | 331.00 | 259 | NASDAQ | NCSM | Tue, May 8, 2018 | 340.00 | 353.00 | 330.60 | 339.60 | 258 | NASDAQ | NCSM | Mon, May 7, 2018 | 337.00 | 356.80 | 337.00 | 345.00 | 257 | NASDAQ | NCSM | Fri, May 4, 2018 | 346.60 | 346.60 | 332.00 | 333.60 | 256 | NASDAQ | NCSM | Thu, May 3, 2018 | 356.40 | 358.00 | 339.80 | 348.20 | 255 | NASDAQ | NCSM | Wed, May 2, 2018 | 362.00 | 366.60 | 356.60 | 357.40 | 254 | NASDAQ | NCSM | Tue, May 1, 2018 | 364.40 | 365.00 | 350.20 | 363.00 | 253 | NASDAQ | NCSM | Mon, Apr 30, 2018 | 366.60 | 372.00 | 362.00 | 364.40 | 252 | NASDAQ | NCSM | Fri, Apr 27, 2018 | 368.80 | 373.80 | 361.80 | 365.40 | 251 | NASDAQ | NCSM | Thu, Apr 26, 2018 | 367.60 | 373.40 | 361.20 | 367.60 | 250 | NASDAQ | NCSM | Wed, Apr 25, 2018 | 372.80 | 377.40 | 365.00 | 365.60 | 249 | NASDAQ | NCSM | Tue, Apr 24, 2018 | 370.80 | 378.50 | 365.40 | 374.20 | 248 | NASDAQ | NCSM | Mon, Apr 23, 2018 | 362.80 | 371.51 | 359.40 | 369.80 | 247 | NASDAQ | NCSM | Fri, Apr 20, 2018 | 367.00 | 371.10 | 353.90 | 363.80 | 246 | NASDAQ | NCSM | Thu, Apr 19, 2018 | 373.40 | 378.00 | 365.80 | 368.60 | 245 | NASDAQ | NCSM | Wed, Apr 18, 2018 | 360.40 | 380.00 | 350.00 | 372.60 | 244 | NASDAQ | NCSM | Tue, Apr 17, 2018 | 360.00 | 363.90 | 355.60 | 360.00 | 243 | NASDAQ | NCSM | Mon, Apr 16, 2018 | 358.20 | 360.50 | 351.40 | 357.80 | 242 | NASDAQ | NCSM | Fri, Apr 13, 2018 | 356.80 | 360.80 | 350.60 | 356.40 | 241 | NASDAQ | NCSM | Thu, Apr 12, 2018 | 351.60 | 358.80 | 341.19 | 355.80 | 240 | NASDAQ | NCSM | Wed, Apr 11, 2018 | 335.20 | 351.70 | 311.20 | 349.80 | 239 | NASDAQ | NCSM | Tue, Apr 10, 2018 | 318.80 | 339.00 | 311.30 | 335.60 | 238 | NASDAQ | NCSM | Mon, Apr 9, 2018 | 316.20 | 318.20 | 309.20 | 313.40 | 237 | NASDAQ | NCSM | Fri, Apr 6, 2018 | 321.60 | 325.80 | 308.00 | 313.40 | 236 | NASDAQ | NCSM | Thu, Apr 5, 2018 | 318.60 | 328.20 | 307.20 | 324.20 | 235 | NASDAQ | NCSM | Wed, Apr 4, 2018 | 306.60 | 317.40 | 303.20 | 315.20 | 234 | NASDAQ | NCSM | Tue, Apr 3, 2018 | 302.80 | 315.20 | 300.20 | 313.20 | 233 | NASDAQ | NCSM | Mon, Apr 2, 2018 | 298.00 | 305.20 | 284.00 | 301.60 | 232 | NASDAQ | NCSM | Thu, Mar 29, 2018 | 300.80 | 319.20 | 291.40 | 300.00 | 231 | NASDAQ | NCSM | Wed, Mar 28, 2018 | 305.40 | 311.20 | 290.60 | 298.80 | 230 | NASDAQ | NCSM | Tue, Mar 27, 2018 | 321.60 | 322.40 | 288.08 | 305.40 | 229 | NASDAQ | NCSM | Mon, Mar 26, 2018 | 319.00 | 333.00 | 299.40 | 320.40 | 228 | NASDAQ | NCSM | Fri, Mar 23, 2018 | 329.80 | 336.20 | 312.00 | 313.20 | 227 | NASDAQ | NCSM | Thu, Mar 22, 2018 | 334.40 | 347.40 | 327.80 | 328.00 | 226 | NASDAQ | NCSM | Wed, Mar 21, 2018 | 328.60 | 342.40 | 314.15 | 339.00 | 225 | NASDAQ | NCSM | Tue, Mar 20, 2018 | 334.60 | 339.60 | 326.60 | 327.60 | 224 | NASDAQ | NCSM | Mon, Mar 19, 2018 | 340.60 | 342.80 | 329.60 | 333.60 | 223 | NASDAQ | NCSM | Fri, Mar 16, 2018 | 328.20 | 351.00 | 320.00 | 341.80 | 222 | NASDAQ | NCSM | Thu, Mar 15, 2018 | 322.60 | 331.60 | 311.40 | 327.40 | 221 | NASDAQ | NCSM | Wed, Mar 14, 2018 | 343.60 | 343.60 | 310.00 | 319.20 | 220 | NASDAQ | NCSM | Tue, Mar 13, 2018 | 358.00 | 358.00 | 344.80 | 345.80 | 219 | NASDAQ | NCSM | Mon, Mar 12, 2018 | 353.40 | 358.80 | 317.80 | 355.20 | 218 | NASDAQ | NCSM | Fri, Mar 9, 2018 | 347.00 | 369.00 | 327.40 | 353.80 | 217 | NASDAQ | NCSM | Thu, Mar 8, 2018 | 314.60 | 316.40 | 305.80 | 311.80 | 216 | NASDAQ | NCSM | Wed, Mar 7, 2018 | 309.00 | 323.80 | 306.80 | 312.60 | 215 | NASDAQ | NCSM | Tue, Mar 6, 2018 | 306.40 | 313.80 | 299.20 | 312.20 | 214 | NASDAQ | NCSM | Mon, Mar 5, 2018 | 298.80 | 314.60 | 295.20 | 305.60 | 213 | NASDAQ | NCSM | Fri, Mar 2, 2018 | 288.80 | 302.20 | 281.10 | 299.40 | 212 | NASDAQ | NCSM | Thu, Mar 1, 2018 | 292.20 | 296.20 | 281.60 | 290.60 | 211 | NASDAQ | NCSM | Wed, Feb 28, 2018 | 297.60 | 313.00 | 284.40 | 292.40 | 210 | NASDAQ | NCSM | Tue, Feb 27, 2018 | 297.20 | 313.00 | 293.60 | 296.00 | 209 | NASDAQ | NCSM | Mon, Feb 26, 2018 | 296.80 | 299.30 | 288.90 | 298.00 | 208 | NASDAQ | NCSM | Fri, Feb 23, 2018 | 281.20 | 298.20 | 281.00 | 297.00 | 207 | NASDAQ | NCSM | Thu, Feb 22, 2018 | 288.00 | 293.40 | 282.20 | 286.60 | 206 | NASDAQ | NCSM | Wed, Feb 21, 2018 | 287.00 | 294.30 | 283.00 | 285.40 | 205 | NASDAQ | NCSM | Tue, Feb 20, 2018 | 291.00 | 295.30 | 282.80 | 287.00 | 204 | NASDAQ | NCSM | Fri, Feb 16, 2018 | 290.80 | 297.40 | 286.60 | 289.80 | 203 | NASDAQ | NCSM | Thu, Feb 15, 2018 | 294.40 | 304.60 | 282.40 | 292.40 | 202 | NASDAQ | NCSM | Wed, Feb 14, 2018 | 287.20 | 294.60 | 284.20 | 291.40 | 201 | NASDAQ | NCSM | Tue, Feb 13, 2018 | 287.80 | 293.40 | 281.60 | 290.60 | 200 | NASDAQ | NCSM | Mon, Feb 12, 2018 | 289.80 | 300.20 | 282.40 | 289.60 | 199 | NASDAQ | NCSM | Fri, Feb 9, 2018 | 304.40 | 305.60 | 285.00 | 286.20 | 198 | NASDAQ | NCSM | Thu, Feb 8, 2018 | 307.60 | 309.70 | 282.40 | 299.80 | 197 | NASDAQ | NCSM | Wed, Feb 7, 2018 | 329.60 | 336.00 | 307.80 | 308.00 | 196 | NASDAQ | NCSM | Tue, Feb 6, 2018 | 312.20 | 336.40 | 312.20 | 329.40 | 195 | NASDAQ | NCSM | Mon, Feb 5, 2018 | 327.00 | 335.18 | 312.00 | 315.80 | 194 | NASDAQ | NCSM | Fri, Feb 2, 2018 | 332.00 | 337.00 | 328.30 | 332.80 | 193 | NASDAQ | NCSM | Thu, Feb 1, 2018 | 325.60 | 338.00 | 322.80 | 336.40 | 192 | NASDAQ | NCSM | Wed, Jan 31, 2018 | 327.60 | 332.80 | 323.20 | 326.80 | 191 | NASDAQ | NCSM | Tue, Jan 30, 2018 | 337.00 | 342.00 | 314.80 | 325.40 | 190 | NASDAQ | NCSM | Mon, Jan 29, 2018 | 357.00 | 360.20 | 335.80 | 339.60 | 189 | NASDAQ | NCSM | Fri, Jan 26, 2018 | 364.60 | 364.60 | 358.40 | 359.80 | 188 | NASDAQ | NCSM | Thu, Jan 25, 2018 | 372.00 | 372.20 | 360.00 | 362.40 | 187 | NASDAQ | NCSM | Wed, Jan 24, 2018 | 373.20 | 374.60 | 357.80 | 368.40 | 186 | NASDAQ | NCSM | Tue, Jan 23, 2018 | 376.20 | 386.00 | 364.58 | 373.60 | 185 | NASDAQ | NCSM | Mon, Jan 22, 2018 | 369.80 | 379.00 | 361.20 | 377.60 | 184 | NASDAQ | NCSM | Fri, Jan 19, 2018 | 366.20 | 369.22 | 359.42 | 368.60 | 183 | NASDAQ | NCSM | Thu, Jan 18, 2018 | 366.80 | 379.60 | 364.40 | 366.20 | 182 | NASDAQ | NCSM | Wed, Jan 17, 2018 | 379.60 | 387.00 | 347.95 | 382.20 | 181 | NASDAQ | NCSM | Tue, Jan 16, 2018 | 389.80 | 410.83 | 374.00 | 376.00 | 180 | NASDAQ | NCSM | Fri, Jan 12, 2018 | 375.60 | 389.21 | 371.40 | 388.00 | 179 | NASDAQ | NCSM | Thu, Jan 11, 2018 | 372.00 | 395.20 | 362.20 | 376.00 | 178 | NASDAQ | NCSM | Wed, Jan 10, 2018 | 364.40 | 378.80 | 358.20 | 372.00 | 177 | NASDAQ | NCSM | Tue, Jan 9, 2018 | 354.00 | 365.40 | 336.80 | 362.20 | 176 | NASDAQ | NCSM | Mon, Jan 8, 2018 | 348.80 | 367.80 | 345.00 | 353.00 | 175 | NASDAQ | NCSM | Fri, Jan 5, 2018 | 348.60 | 349.40 | 333.00 | 348.80 | 174 | NASDAQ | NCSM | Thu, Jan 4, 2018 | 355.20 | 363.56 | 331.00 | 348.80 | 173 | NASDAQ | NCSM | Wed, Jan 3, 2018 | 316.80 | 346.20 | 310.20 | 341.80 | 172 | NASDAQ | NCSM | Tue, Jan 2, 2018 | 298.00 | 319.80 | 295.80 | 317.20 | 171 | NASDAQ | NCSM | Fri, Dec 29, 2017 | 297.60 | 298.80 | 290.50 | 294.80 | 170 | NASDAQ | NCSM | Thu, Dec 28, 2017 | 300.20 | 301.40 | 295.60 | 296.40 | 169 | NASDAQ | NCSM | Wed, Dec 27, 2017 | 302.00 | 308.20 | 280.78 | 300.00 | 168 | NASDAQ | NCSM | Tue, Dec 26, 2017 | 300.40 | 308.20 | 299.20 | 301.00 | 167 | NASDAQ | NCSM | Fri, Dec 22, 2017 | 302.40 | 302.40 | 294.10 | 299.80 | 166 | NASDAQ | NCSM | Thu, Dec 21, 2017 | 303.60 | 314.80 | 295.20 | 304.00 | 165 | NASDAQ | NCSM | Wed, Dec 20, 2017 | 290.60 | 300.20 | 289.00 | 299.00 | 164 | NASDAQ | NCSM | Tue, Dec 19, 2017 | 294.80 | 299.00 | 287.40 | 290.60 | 163 | NASDAQ | NCSM | Mon, Dec 18, 2017 | 292.00 | 298.30 | 290.00 | 294.80 | 162 | NASDAQ | NCSM | Fri, Dec 15, 2017 | 287.80 | 294.50 | 287.00 | 290.20 | 161 | NASDAQ | NCSM | Thu, Dec 14, 2017 | 305.20 | 329.60 | 285.00 | 285.60 | 160 | NASDAQ | NCSM | Wed, Dec 13, 2017 | 319.00 | 319.00 | 302.40 | 305.80 | 159 | NASDAQ | NCSM | Tue, Dec 12, 2017 | 308.80 | 321.20 | 306.40 | 319.00 | 158 | NASDAQ | NCSM | Mon, Dec 11, 2017 | 300.60 | 311.60 | 297.61 | 307.00 | 157 | NASDAQ | NCSM | Fri, Dec 8, 2017 | 296.60 | 302.80 | 285.40 | 301.00 | 156 | NASDAQ | NCSM | Thu, Dec 7, 2017 | 287.00 | 295.80 | 286.00 | 293.00 | 155 | NASDAQ | NCSM | Wed, Dec 6, 2017 | 305.80 | 305.80 | 277.00 | 286.80 | 154 | NASDAQ | NCSM | Tue, Dec 5, 2017 | 338.60 | 341.80 | 306.20 | 307.00 | 153 | NASDAQ | NCSM | Mon, Dec 4, 2017 | 342.00 | 349.00 | 337.40 | 338.80 | 152 | NASDAQ | NCSM | Fri, Dec 1, 2017 | 338.00 | 345.80 | 328.00 | 340.40 | 151 | NASDAQ | NCSM | Thu, Nov 30, 2017 | 322.80 | 341.00 | 322.80 | 336.00 | 150 | NASDAQ | NCSM | Wed, Nov 29, 2017 | 324.40 | 327.60 | 313.00 | 319.80 | 149 | NASDAQ | NCSM | Tue, Nov 28, 2017 | 324.40 | 335.26 | 313.80 | 323.00 | 148 | NASDAQ | NCSM | Mon, Nov 27, 2017 | 334.40 | 338.90 | 322.40 | 324.20 | 147 | NASDAQ | NCSM | Fri, Nov 24, 2017 | 340.60 | 342.40 | 332.00 | 335.60 | 146 | NASDAQ | NCSM | Wed, Nov 22, 2017 | 343.00 | 352.00 | 337.00 | 340.60 | 145 | NASDAQ | NCSM | Tue, Nov 21, 2017 | 326.00 | 345.00 | 326.00 | 337.60 | 144 | NASDAQ | NCSM | Mon, Nov 20, 2017 | 335.00 | 350.80 | 317.40 | 324.40 | 143 | NASDAQ | NCSM | Fri, Nov 17, 2017 | 329.80 | 338.40 | 322.20 | 334.40 | 142 | NASDAQ | NCSM | Thu, Nov 16, 2017 | 326.80 | 330.40 | 315.62 | 330.00 | 141 | NASDAQ | NCSM | Wed, Nov 15, 2017 | 326.80 | 347.80 | 313.43 | 326.60 | 140 | NASDAQ | NCSM | Tue, Nov 14, 2017 | 370.00 | 370.00 | 300.20 | 322.80 | 139 | NASDAQ | NCSM | Mon, Nov 13, 2017 | 424.80 | 441.14 | 414.00 | 414.80 | 138 | NASDAQ | NCSM | Fri, Nov 10, 2017 | 419.80 | 429.00 | 403.40 | 424.60 | 137 | NASDAQ | NCSM | Thu, Nov 9, 2017 | 415.00 | 421.80 | 406.80 | 420.00 | 136 | NASDAQ | NCSM | Wed, Nov 8, 2017 | 426.60 | 431.90 | 414.40 | 417.20 | 135 | NASDAQ | NCSM | Tue, Nov 7, 2017 | 438.20 | 438.80 | 393.00 | 426.40 | 134 | NASDAQ | NCSM | Mon, Nov 6, 2017 | 434.20 | 446.20 | 433.60 | 438.40 | 133 | NASDAQ | NCSM | Fri, Nov 3, 2017 | 431.80 | 445.50 | 426.80 | 431.80 | 132 | NASDAQ | NCSM | Thu, Nov 2, 2017 | 429.80 | 437.20 | 426.60 | 431.60 | 131 | NASDAQ | NCSM | Wed, Nov 1, 2017 | 439.00 | 445.40 | 422.00 | 428.20 | 130 | NASDAQ | NCSM | Tue, Oct 31, 2017 | 425.00 | 439.00 | 419.50 | 435.60 | 129 | NASDAQ | NCSM | Mon, Oct 30, 2017 | 419.80 | 423.10 | 414.70 | 422.00 | 128 | NASDAQ | NCSM | Fri, Oct 27, 2017 | 418.00 | 424.00 | 410.40 | 419.80 | 127 | NASDAQ | NCSM | Thu, Oct 26, 2017 | 413.80 | 423.40 | 404.20 | 417.20 | 126 | NASDAQ | NCSM | Wed, Oct 25, 2017 | 406.80 | 420.60 | 395.42 | 411.00 | 125 | NASDAQ | NCSM | Tue, Oct 24, 2017 | 407.20 | 418.00 | 400.50 | 406.00 | 124 | NASDAQ | NCSM | Mon, Oct 23, 2017 | 396.80 | 417.20 | 396.80 | 403.20 | 123 | NASDAQ | NCSM | Fri, Oct 20, 2017 | 430.20 | 430.20 | 408.00 | 411.40 | 122 | NASDAQ | NCSM | Thu, Oct 19, 2017 | 417.40 | 430.20 | 397.40 | 428.40 | 121 | NASDAQ | NCSM | Wed, Oct 18, 2017 | 432.60 | 446.60 | 414.00 | 418.60 | 120 | NASDAQ | NCSM | Tue, Oct 17, 2017 | 442.20 | 448.00 | 431.80 | 435.80 | 119 | NASDAQ | NCSM | Mon, Oct 16, 2017 | 439.00 | 449.40 | 434.40 | 442.60 | 118 | NASDAQ | NCSM | Fri, Oct 13, 2017 | 422.00 | 439.00 | 422.00 | 437.40 | 117 | NASDAQ | NCSM | Thu, Oct 12, 2017 | 422.40 | 424.00 | 408.80 | 419.60 | 116 | NASDAQ | NCSM | Wed, Oct 11, 2017 | 437.40 | 437.40 | 417.40 | 425.60 | 115 | NASDAQ | NCSM | Tue, Oct 10, 2017 | 433.20 | 443.60 | 433.20 | 440.20 | 114 | NASDAQ | NCSM | Mon, Oct 9, 2017 | 428.40 | 436.60 | 426.80 | 428.80 | 113 | NASDAQ | NCSM | Fri, Oct 6, 2017 | 452.20 | 452.20 | 423.20 | 426.00 | 112 | NASDAQ | NCSM | Thu, Oct 5, 2017 | 465.00 | 471.60 | 453.60 | 454.00 | 111 | NASDAQ | NCSM | Wed, Oct 4, 2017 | 465.20 | 469.60 | 454.60 | 464.20 | 110 | NASDAQ | NCSM | Tue, Oct 3, 2017 | 467.00 | 481.80 | 456.60 | 468.00 | 109 | NASDAQ | NCSM | Mon, Oct 2, 2017 | 476.80 | 483.20 | 460.80 | 465.20 | 108 | NASDAQ | NCSM | Fri, Sep 29, 2017 | 479.00 | 485.20 | 472.95 | 481.60 | 107 | NASDAQ | NCSM | Thu, Sep 28, 2017 | 483.00 | 497.00 | 472.80 | 476.80 | 106 | NASDAQ | NCSM | Wed, Sep 27, 2017 | 468.00 | 496.80 | 468.00 | 491.60 | 105 | NASDAQ | NCSM | Tue, Sep 26, 2017 | 464.20 | 477.80 | 452.72 | 472.20 | 104 | NASDAQ | NCSM | Mon, Sep 25, 2017 | 469.00 | 479.00 | 451.20 | 463.80 | 103 | NASDAQ | NCSM | Fri, Sep 22, 2017 | 473.00 | 477.00 | 455.60 | 464.40 | 102 | NASDAQ | NCSM | Thu, Sep 21, 2017 | 462.10 | 476.80 | 462.10 | 473.40 | 101 | NASDAQ | NCSM | Wed, Sep 20, 2017 | 463.20 | 480.00 | 463.20 | 476.00 | 100 | NASDAQ | NCSM | Tue, Sep 19, 2017 | 454.00 | 468.00 | 448.00 | 466.00 | 99 | NASDAQ | NCSM | Mon, Sep 18, 2017 | 446.60 | 471.30 | 443.20 | 466.80 | 98 | NASDAQ | NCSM | Fri, Sep 15, 2017 | 435.00 | 458.80 | 430.80 | 444.60 | 97 | NASDAQ | NCSM | Thu, Sep 14, 2017 | 433.73 | 438.00 | 427.00 | 434.80 | 96 | NASDAQ | NCSM | Wed, Sep 13, 2017 | 418.00 | 432.44 | 418.00 | 429.60 | 95 | NASDAQ | NCSM | Tue, Sep 12, 2017 | 412.00 | 424.20 | 412.00 | 420.20 | 94 | NASDAQ | NCSM | Mon, Sep 11, 2017 | 404.80 | 417.00 | 400.00 | 412.60 | 93 | NASDAQ | NCSM | Fri, Sep 8, 2017 | 428.40 | 428.40 | 405.20 | 407.80 | 92 | NASDAQ | NCSM | Thu, Sep 7, 2017 | 416.80 | 434.00 | 416.30 | 426.20 | 91 | NASDAQ | NCSM | Wed, Sep 6, 2017 | 403.60 | 419.80 | 397.00 | 413.00 | 90 | NASDAQ | NCSM | Tue, Sep 5, 2017 | 404.00 | 407.40 | 386.00 | 399.60 | 89 | NASDAQ | NCSM | Fri, Sep 1, 2017 | 400.00 | 414.00 | 386.40 | 400.20 | 88 | NASDAQ | NCSM | Thu, Aug 31, 2017 | 434.80 | 434.80 | 386.00 | 395.20 | 87 | NASDAQ | NCSM | Wed, Aug 30, 2017 | 391.00 | 392.00 | 378.40 | 381.00 | 86 | NASDAQ | NCSM | Tue, Aug 29, 2017 | 393.00 | 395.40 | 378.40 | 392.20 | 85 | NASDAQ | NCSM | Mon, Aug 28, 2017 | 399.00 | 415.00 | 382.60 | 391.80 | 84 | NASDAQ | NCSM | Fri, Aug 25, 2017 | 389.40 | 399.60 | 383.10 | 396.60 | 83 | NASDAQ | NCSM | Thu, Aug 24, 2017 | 382.60 | 394.60 | 374.40 | 391.40 | 82 | NASDAQ | NCSM | Wed, Aug 23, 2017 | 382.00 | 391.60 | 363.40 | 382.20 | 81 | NASDAQ | NCSM | Tue, Aug 22, 2017 | 389.00 | 397.20 | 370.40 | 384.80 | 80 | NASDAQ | NCSM | Mon, Aug 21, 2017 | 397.00 | 400.00 | 385.20 | 388.40 | 79 | NASDAQ | NCSM | Fri, Aug 18, 2017 | 397.80 | 407.20 | 396.00 | 398.80 | 78 | NASDAQ | NCSM | Thu, Aug 17, 2017 | 430.00 | 432.20 | 397.80 | 400.60 | 77 | NASDAQ | NCSM | Wed, Aug 16, 2017 | 430.00 | 439.80 | 427.20 | 432.20 | 76 | NASDAQ | NCSM | Tue, Aug 15, 2017 | 437.80 | 442.70 | 430.00 | 432.40 | 75 | NASDAQ | NCSM | Mon, Aug 14, 2017 | 440.40 | 448.80 | 430.60 | 440.80 | 74 | NASDAQ | NCSM | Fri, Aug 11, 2017 | 436.80 | 445.00 | 429.00 | 437.20 | 73 | NASDAQ | NCSM | Thu, Aug 10, 2017 | 431.00 | 444.40 | 416.80 | 436.80 | 72 | NASDAQ | NCSM | Wed, Aug 9, 2017 | 426.00 | 433.25 | 413.60 | 427.80 | 71 | NASDAQ | NCSM | Tue, Aug 8, 2017 | 454.70 | 454.70 | 418.63 | 426.20 | 70 | NASDAQ | NCSM | Mon, Aug 7, 2017 | 435.40 | 435.40 | 416.20 | 427.80 | 69 | NASDAQ | NCSM | Fri, Aug 4, 2017 | 417.00 | 436.20 | 417.00 | 434.40 | 68 | NASDAQ | NCSM | Thu, Aug 3, 2017 | 420.60 | 423.20 | 408.20 | 420.00 | 67 | NASDAQ | NCSM | Wed, Aug 2, 2017 | 420.00 | 440.40 | 415.60 | 418.60 | 66 | NASDAQ | NCSM | Tue, Aug 1, 2017 | 451.80 | 451.80 | 404.20 | 418.00 | 65 | NASDAQ | NCSM | Mon, Jul 31, 2017 | 443.80 | 455.40 | 432.80 | 449.00 | 64 | NASDAQ | NCSM | Fri, Jul 28, 2017 | 439.80 | 462.60 | 420.20 | 440.60 | 63 | NASDAQ | NCSM | Thu, Jul 27, 2017 | 445.60 | 456.20 | 426.06 | 441.20 | 62 | NASDAQ | NCSM | Wed, Jul 26, 2017 | 446.60 | 478.40 | 428.40 | 445.00 | 61 | NASDAQ | NCSM | Tue, Jul 25, 2017 | 439.40 | 464.20 | 428.80 | 445.20 | 60 | NASDAQ | NCSM | Mon, Jul 24, 2017 | 451.80 | 471.60 | 428.40 | 438.00 | 59 | NASDAQ | NCSM | Fri, Jul 21, 2017 | 479.00 | 479.00 | 434.62 | 451.80 | 58 | NASDAQ | NCSM | Thu, Jul 20, 2017 | 467.40 | 482.00 | 455.60 | 474.80 | 57 | NASDAQ | NCSM | Wed, Jul 19, 2017 | 454.20 | 466.60 | 453.80 | 463.60 | 56 | NASDAQ | NCSM | Tue, Jul 18, 2017 | 458.20 | 463.60 | 446.60 | 452.80 | 55 | NASDAQ | NCSM | Mon, Jul 17, 2017 | 463.60 | 483.80 | 452.00 | 457.00 | 54 | NASDAQ | NCSM | Fri, Jul 14, 2017 | 456.60 | 469.24 | 454.00 | 462.40 | 53 | NASDAQ | NCSM | Thu, Jul 13, 2017 | 458.80 | 470.10 | 447.20 | 458.80 | 52 | NASDAQ | NCSM | Wed, Jul 12, 2017 | 463.00 | 466.00 | 451.00 | 458.20 | 51 | NASDAQ | NCSM | Tue, Jul 11, 2017 | 484.80 | 489.20 | 449.62 | 460.60 | 50 | NASDAQ | NCSM | Mon, Jul 10, 2017 | 455.00 | 489.80 | 430.74 | 488.00 | 49 | NASDAQ | NCSM | Fri, Jul 7, 2017 | 460.40 | 469.80 | 454.00 | 455.60 | 48 | NASDAQ | NCSM | Thu, Jul 6, 2017 | 494.80 | 494.80 | 446.80 | 460.40 | 47 | NASDAQ | NCSM | Wed, Jul 5, 2017 | 517.80 | 517.80 | 488.80 | 496.80 | 46 | NASDAQ | NCSM | Mon, Jul 3, 2017 | 505.60 | 519.20 | 505.36 | 513.20 | 45 | NASDAQ | NCSM | Fri, Jun 30, 2017 | 500.20 | 507.10 | 467.80 | 503.60 | 44 | NASDAQ | NCSM | Thu, Jun 29, 2017 | 475.60 | 493.20 | 475.60 | 488.40 | 43 | NASDAQ | NCSM | Wed, Jun 28, 2017 | 451.30 | 487.60 | 451.30 | 470.00 | 42 | NASDAQ | NCSM | Tue, Jun 27, 2017 | 439.40 | 473.00 | 437.20 | 460.00 | 41 | NASDAQ | NCSM | Mon, Jun 26, 2017 | 450.20 | 454.90 | 431.80 | 441.40 | 40 | NASDAQ | NCSM | Fri, Jun 23, 2017 | 441.40 | 459.40 | 439.60 | 453.80 | 39 | NASDAQ | NCSM | Thu, Jun 22, 2017 | 440.00 | 460.00 | 436.20 | 439.80 | 38 | NASDAQ | NCSM | Wed, Jun 21, 2017 | 482.20 | 482.20 | 431.80 | 441.20 | 37 | NASDAQ | NCSM | Tue, Jun 20, 2017 | 481.00 | 485.00 | 461.00 | 482.20 | 36 | NASDAQ | NCSM | Mon, Jun 19, 2017 | 466.00 | 489.20 | 457.37 | 482.40 | 35 | NASDAQ | NCSM | Fri, Jun 16, 2017 | 494.80 | 502.00 | 460.40 | 464.60 | 34 | NASDAQ | NCSM | Thu, Jun 15, 2017 | 512.20 | 518.00 | 494.00 | 498.40 | 33 | NASDAQ | NCSM | Wed, Jun 14, 2017 | 523.40 | 525.80 | 503.20 | 518.00 | 32 | NASDAQ | NCSM | Tue, Jun 13, 2017 | 526.00 | 532.80 | 515.84 | 523.40 | 31 | NASDAQ | NCSM | Mon, Jun 12, 2017 | 516.00 | 528.76 | 501.00 | 524.60 | 30 | NASDAQ | NCSM | Fri, Jun 9, 2017 | 514.00 | 520.80 | 500.00 | 515.80 | 29 | NASDAQ | NCSM | Thu, Jun 8, 2017 | 498.80 | 521.40 | 490.20 | 515.40 | 28 | NASDAQ | NCSM | Wed, Jun 7, 2017 | 520.40 | 525.40 | 486.00 | 502.00 | 27 | NASDAQ | NCSM | Tue, Jun 6, 2017 | 508.60 | 530.00 | 502.80 | 519.60 | 26 | NASDAQ | NCSM | Mon, Jun 5, 2017 | 528.80 | 536.00 | 505.00 | 521.00 | 25 | NASDAQ | NCSM | Fri, Jun 2, 2017 | 527.20 | 529.20 | 506.50 | 519.40 | 24 | NASDAQ | NCSM | Thu, Jun 1, 2017 | 529.80 | 557.00 | 517.60 | 528.20 | 23 | NASDAQ | NCSM | Wed, May 31, 2017 | 522.80 | 535.00 | 490.00 | 524.80 | 22 | NASDAQ | NCSM | Tue, May 30, 2017 | 542.00 | 581.40 | 506.40 | 522.40 | 21 | NASDAQ | NCSM | Fri, May 26, 2017 | 509.00 | 564.00 | 497.20 | 540.80 | 20 | NASDAQ | NCSM | Thu, May 25, 2017 | 500.00 | 537.20 | 480.60 | 504.40 | 19 | NASDAQ | NCSM | Wed, May 24, 2017 | 482.00 | 517.40 | 467.50 | 495.40 | 18 | NASDAQ | NCSM | Tue, May 23, 2017 | 463.40 | 493.50 | 446.70 | 481.40 | 17 | NASDAQ | NCSM | Mon, May 22, 2017 | 489.00 | 489.00 | 470.80 | 480.00 | 16 | NASDAQ | NCSM | Fri, May 19, 2017 | 449.00 | 488.30 | 446.00 | 481.80 | 15 | NASDAQ | NCSM | Thu, May 18, 2017 | 457.00 | 485.00 | 446.00 | 457.60 | 14 | NASDAQ | NCSM | Wed, May 17, 2017 | 426.00 | 461.70 | 426.00 | 457.20 | 13 | NASDAQ | NCSM | Tue, May 16, 2017 | 420.60 | 449.40 | 420.60 | 437.00 | 12 | NASDAQ | NCSM | Mon, May 15, 2017 | 418.20 | 431.60 | 414.50 | 422.80 | 11 | NASDAQ | NCSM | Fri, May 12, 2017 | 420.20 | 420.60 | 414.20 | 417.40 | 10 | NASDAQ | NCSM | Thu, May 11, 2017 | 419.20 | 438.80 | 419.20 | 419.40 | 9 | NASDAQ | NCSM | Wed, May 10, 2017 | 423.40 | 431.60 | 414.60 | 416.80 | 8 | NASDAQ | NCSM | Tue, May 9, 2017 | 429.40 | 439.40 | 404.00 | 423.20 | 7 | NASDAQ | NCSM | Mon, May 8, 2017 | 400.60 | 430.00 | 400.60 | 426.40 | 6 | NASDAQ | NCSM | Fri, May 5, 2017 | 408.80 | 408.80 | 399.50 | 400.80 | 5 | NASDAQ | NCSM | Thu, May 4, 2017 | 413.20 | 426.20 | 400.60 | 400.60 | 4 | NASDAQ | NCSM | Wed, May 3, 2017 | 409.40 | 420.40 | 404.22 | 414.20 | 3 | NASDAQ | NCSM | Tue, May 2, 2017 | 410.20 | 413.77 | 407.01 | 410.20 | 2 | NASDAQ | NCSM | Mon, May 1, 2017 | 391.20 | 419.78 | 391.20 | 409.00 | 1 | NASDAQ | NCSM | Fri, Apr 28, 2017 | 400.00 | 406.00 | 385.00 | 400.20 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.