Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Alkami Technology Inc (ALKT) Historical Prices: Free Download & Interactive Data Table 2025

ALKT Historical Prices

Summary

Key Stock Metrics

19.94

(August 8, 2025)

52-Week Low

42.29

(November 25, 2024)

52-Week High

49.32

(April 14, 2021)

All-Time High

25.68

(September 26, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-04-14 41.26 49.32 41.05 43.00 5737366
2021-04-15 42.65 48.50 41.60 41.63 1267583
2021-04-16 42.00 45.42 41.27 42.13 334670
2021-04-19 42.74 42.74 40.03 41.57 407267
2021-04-20 41.35 42.01 40.10 41.44 337304
2021-04-21 41.09 42.74 40.18 42.05 217565
2021-04-22 42.30 45.70 41.17 44.24 151817
2021-04-23 44.69 45.25 43.03 44.63 108160
2021-04-26 44.36 46.98 43.98 45.83 115971
2021-04-27 46.28 47.47 44.26 46.71 55663
2021-04-28 46.63 47.28 46.22 47.00 37481
2021-04-29 47.71 48.28 46.01 47.67 39289
2021-04-30 47.14 48.17 46.11 47.69 38024
2021-05-03 48.09 48.09 45.91 46.46 35268
2021-05-04 46.24 46.24 42.07 42.50 71806
2021-05-05 42.50 43.69 41.43 42.71 246250
2021-05-06 42.55 42.55 41.22 41.93 130657
2021-05-07 41.94 42.32 37.52 38.65 325482
2021-05-10 38.30 40.38 38.00 38.92 200203
2021-05-11 37.38 38.29 35.90 36.03 165250
2021-05-12 35.60 35.98 32.26 32.65 366566
2021-05-13 32.47 35.15 30.41 31.02 220002
2021-05-14 30.00 30.58 28.47 29.24 953671
2021-05-17 28.58 28.95 26.85 27.06 761930
2021-05-18 26.46 28.45 26.12 27.57 476719
2021-05-19 27.00 28.07 26.54 27.24 166551
2021-05-20 28.09 30.76 28.09 30.30 575088
2021-05-21 30.69 31.54 30.35 30.71 221972
2021-05-24 30.78 32.50 30.78 32.00 148334
2021-05-25 32.25 33.32 32.18 33.30 220851
2021-05-26 33.50 34.95 33.33 34.18 251691
2021-05-27 33.66 34.94 32.60 33.48 192234
2021-05-28 33.48 33.98 32.67 33.27 98317
2021-06-01 33.28 33.88 32.67 33.58 171803
2021-06-02 33.49 33.64 32.97 33.54 123056
2021-06-03 33.06 33.39 32.43 32.96 162795
2021-06-04 32.84 33.37 32.39 33.06 152774
2021-06-07 32.89 33.55 32.86 33.34 274269
2021-06-08 33.49 34.40 32.93 32.99 116401
2021-06-09 32.87 33.29 31.78 31.93 95300
2021-06-10 31.79 32.45 31.51 32.25 63039
2021-06-11 32.00 32.55 31.52 32.01 143953
2021-06-14 31.99 33.31 31.98 32.81 137168
2021-06-15 32.84 33.28 32.39 32.66 110960
2021-06-16 32.19 32.88 32.15 32.66 153511
2021-06-17 32.60 33.30 32.33 32.97 109140
2021-06-18 32.65 34.52 32.65 34.46 113805
2021-06-21 34.23 35.67 34.23 35.50 235566
2021-06-22 35.52 36.86 35.44 36.00 121729
2021-06-23 36.00 36.57 35.55 35.97 93634
2021-06-24 36.34 38.41 36.18 37.73 117060
2021-06-25 38.19 38.63 35.00 36.04 905927
2021-06-28 35.90 38.34 35.36 36.70 179586
2021-06-29 36.73 37.99 36.56 36.88 145543
2021-06-30 36.80 37.33 35.25 35.67 138864
2021-07-01 35.71 36.49 35.43 36.23 99482
2021-07-02 36.49 36.78 36.34 36.62 105228
2021-07-06 36.72 36.76 36.11 36.67 78914
2021-07-07 36.67 37.04 35.92 36.24 147380
2021-07-08 35.58 35.58 34.07 34.89 64407
2021-07-09 34.83 35.85 34.83 35.76 25192
2021-07-12 35.66 36.00 34.94 35.16 187311
2021-07-13 34.85 35.56 33.00 33.50 250113
2021-07-14 34.00 34.00 30.97 31.18 235561
2021-07-15 32.73 32.73 30.25 32.25 140293
2021-07-16 32.55 32.79 31.33 32.16 187003
2021-07-19 31.13 32.15 30.28 32.10 266912
2021-07-20 32.63 32.63 31.58 32.42 181922
2021-07-21 32.44 32.97 31.81 32.61 310945
2021-07-22 32.67 33.02 31.28 31.90 139574
2021-07-23 32.10 32.10 30.61 31.54 243810
2021-07-26 31.74 31.74 29.83 30.36 155566
2021-07-27 30.43 31.46 29.51 30.47 101235
2021-07-28 30.19 31.02 29.85 30.84 117425
2021-07-29 30.84 32.24 30.38 31.93 199751
2021-07-30 31.94 32.07 30.92 31.29 111016
2021-08-02 31.43 31.44 30.28 30.57 130193
2021-08-03 30.91 31.20 29.11 30.72 194368
2021-08-04 30.64 31.77 30.07 31.45 93053
2021-08-05 30.83 33.77 30.83 32.20 291937
2021-08-06 32.63 33.36 30.68 31.21 249964
2021-08-09 30.65 31.00 29.25 30.86 845417
2021-08-10 30.69 31.96 30.20 31.09 464969
2021-08-11 31.00 31.40 30.00 31.15 155180
2021-08-12 31.41 31.45 30.32 30.88 194172
2021-08-13 30.80 31.12 29.85 30.40 219683
2021-08-16 30.06 30.06 27.71 28.09 181641
2021-08-17 27.76 27.86 27.30 27.59 134995
2021-08-18 27.31 27.86 27.01 27.42 131712
2021-08-19 27.08 28.40 27.00 27.30 140990
2021-08-20 27.15 27.49 26.77 26.91 163348
2021-08-23 27.02 27.35 26.33 26.56 81344
2021-08-24 26.64 28.10 26.41 28.03 102397
2021-08-25 28.09 28.19 27.29 28.03 43581
2021-08-26 27.73 28.14 27.06 27.13 55176
2021-08-27 27.16 28.22 26.93 27.76 120547
2021-08-30 27.86 28.56 27.27 28.48 137948
2021-08-31 28.27 28.92 27.71 28.56 107724
2021-09-01 28.61 30.00 28.11 29.71 155623
2021-09-02 30.00 30.35 29.40 30.22 130386
2021-09-03 29.95 30.54 29.51 29.95 118758
2021-09-07 29.81 30.19 29.06 29.87 281080
2021-09-08 29.79 30.07 28.94 29.80 161813
2021-09-09 29.62 30.33 29.16 29.60 177994
2021-09-10 29.66 30.23 27.97 28.11 150294
2021-09-13 28.76 28.76 26.82 27.15 144492
2021-09-14 27.27 27.27 25.85 26.08 298284
2021-09-15 26.11 26.13 25.43 25.59 134529
2021-09-16 25.43 26.45 24.88 26.30 144525
2021-09-17 26.15 27.72 26.15 26.91 157632
2021-09-20 26.36 26.78 25.00 25.71 170831
2021-09-21 25.83 27.44 25.23 25.73 273047
2021-09-22 25.75 26.44 25.05 26.26 151418
2021-09-23 26.77 27.38 26.05 26.37 106115
2021-09-24 26.01 26.16 25.20 25.88 114856
2021-09-27 25.83 25.90 25.16 25.69 119902
2021-09-28 25.36 25.55 24.50 24.94 152077
2021-09-29 24.94 25.51 24.27 24.65 182372
2021-09-30 24.70 25.26 24.13 24.68 119075
2021-10-01 24.84 26.17 24.50 25.92 109640
2021-10-04 25.87 25.87 24.40 25.07 418753
2021-10-05 24.95 25.86 24.52 25.35 249599
2021-10-06 25.06 26.11 24.15 24.25 162887
2021-10-07 24.42 25.64 24.42 24.57 134053
2021-10-08 24.64 24.96 24.24 24.39 56343
2021-10-11 24.33 25.32 24.26 24.85 136147
2021-10-12 24.99 25.31 24.01 24.58 123535
2021-10-13 24.69 26.33 24.63 26.14 359812
2021-10-14 26.48 27.42 26.22 26.97 141359
2021-10-15 27.18 27.93 26.30 27.62 68284
2021-10-18 27.52 28.56 26.88 27.98 89813
2021-10-19 28.06 28.90 27.83 28.69 83571
2021-10-20 28.69 29.39 27.67 28.82 118740
2021-10-21 28.73 29.85 28.50 29.31 215870
2021-10-22 29.35 29.68 28.53 28.62 172445
2021-10-25 28.70 29.49 28.19 28.88 128423
2021-10-26 29.20 29.35 27.64 27.96 175088
2021-10-27 27.75 29.12 27.75 28.69 219142
2021-10-28 28.70 30.10 28.47 29.88 302766
2021-10-29 29.62 30.20 29.40 30.00 232761
2021-11-01 30.02 30.43 29.67 30.01 178994
2021-11-02 29.91 30.25 28.91 29.50 116189
2021-11-03 29.50 31.42 29.29 30.72 292975
2021-11-04 30.73 32.50 30.73 32.14 277185
2021-11-05 30.53 31.79 27.79 28.87 425812
2021-11-08 29.00 29.98 28.26 29.58 218612
2021-11-09 29.30 29.38 26.00 28.75 765731
2021-11-10 28.61 29.48 28.14 28.19 326802
2021-11-11 28.38 29.00 27.22 27.34 337278
2021-11-12 27.54 28.30 27.20 28.15 286330
2021-11-15 27.96 29.27 27.96 28.91 382629
2021-11-16 28.12 29.52 28.11 29.48 290152
2021-11-17 29.03 29.98 28.81 29.50 325547
2021-11-18 29.00 29.79 28.36 29.01 362490
2021-11-19 29.00 29.60 28.01 28.26 512267
2021-11-22 28.51 29.41 27.54 28.45 1074329
2021-11-23 27.89 28.56 26.02 26.55 509663
2021-11-24 26.15 27.24 24.76 27.15 421493
2021-11-26 26.77 28.00 26.37 27.67 269083
2021-11-29 28.23 28.65 27.77 28.06 678792
2021-11-30 28.06 29.07 27.67 28.69 952045
2021-12-01 29.00 29.00 26.64 26.76 360680
2021-12-02 26.74 26.74 24.65 25.53 612148
2021-12-03 25.56 25.56 22.91 23.07 956067
2021-12-06 22.99 23.09 21.22 22.05 938642
2021-12-07 22.65 23.67 22.55 23.59 665434
2021-12-08 23.72 24.11 22.71 23.22 623541
2021-12-09 23.13 23.79 21.91 22.12 361583
2021-12-10 22.17 22.61 21.51 21.97 372300
2021-12-13 21.87 22.99 20.87 21.08 428699
2021-12-14 20.68 21.03 19.57 19.97 476524
2021-12-15 19.94 20.44 19.33 20.21 903943
2021-12-16 20.32 21.23 18.41 18.62 1063845
2021-12-17 18.42 19.61 17.32 18.70 4072588
2021-12-20 18.20 20.23 18.05 18.98 984729
2021-12-21 19.24 20.19 18.99 19.95 996845
2021-12-22 19.58 20.48 19.58 19.92 469592
2021-12-23 19.97 20.20 19.63 19.71 252768
2021-12-27 19.92 20.22 19.53 20.02 531211
2021-12-28 20.18 20.31 19.87 20.03 367994
2021-12-29 19.99 20.20 19.80 20.08 512643
2021-12-30 19.99 21.20 19.99 20.55 391570
2021-12-31 20.57 20.89 20.00 20.06 166865
2022-01-03 20.15 20.99 19.83 20.95 266525
2022-01-04 20.85 21.04 19.91 20.48 269032
2022-01-05 20.26 20.51 18.50 18.56 467288
2022-01-06 18.38 18.70 17.62 17.89 303983
2022-01-07 17.63 18.19 17.26 17.95 178263
2022-01-10 17.62 17.84 16.63 17.81 197414
2022-01-11 17.86 18.47 17.57 18.13 103201
2022-01-12 18.62 18.62 17.41 17.58 257622
2022-01-13 17.60 18.02 16.30 16.37 247120
2022-01-14 16.31 16.96 15.86 16.26 314817
2022-01-18 15.88 17.47 15.15 15.23 372087
2022-01-19 15.21 16.05 15.07 15.31 608461
2022-01-20 15.94 16.01 14.61 14.65 436541
2022-01-21 14.42 14.53 13.73 13.97 531654
2022-01-24 13.09 15.17 12.92 14.84 693327
2022-01-25 14.43 14.89 13.85 13.99 409143
2022-01-26 14.58 14.94 13.84 13.99 420779
2022-01-27 14.26 14.41 13.67 13.73 289407
2022-01-28 13.75 14.33 13.45 14.16 268281
2022-01-31 14.43 15.35 14.08 15.34 302331
2022-02-01 15.53 15.83 14.99 15.70 279266
2022-02-02 16.00 16.00 14.94 15.08 212839
2022-02-03 14.50 14.93 14.29 14.60 155427
2022-02-04 14.61 15.11 14.02 14.94 163135
2022-02-07 15.05 15.51 14.84 15.18 127611
2022-02-08 15.04 15.39 14.87 15.20 80310
2022-02-09 15.49 16.12 15.32 16.11 345389
2022-02-10 15.65 16.51 15.65 15.77 171235
2022-02-11 16.06 16.08 15.15 15.43 216827
2022-02-14 15.48 15.95 15.20 15.49 133602
2022-02-15 15.81 16.04 15.35 16.01 152631
2022-02-16 15.74 16.13 15.51 16.04 148558
2022-02-17 15.88 15.99 15.21 15.35 158706
2022-02-18 15.29 15.73 14.79 14.85 266112
2022-02-22 14.62 15.16 14.43 14.83 235346
2022-02-23 15.01 15.25 14.17 14.32 551461
2022-02-24 12.89 15.32 12.72 15.30 868306
2022-02-25 15.35 16.25 15.02 15.61 515334
2022-02-28 15.00 15.86 15.00 15.76 426190
2022-03-01 15.66 16.54 15.49 15.67 322423
2022-03-02 15.70 15.88 14.86 15.71 193299
2022-03-03 15.93 15.93 15.03 15.22 186176
2022-03-04 15.21 15.38 14.43 14.49 282345
2022-03-07 14.75 14.77 13.98 14.27 398222
2022-03-08 14.08 14.64 13.68 13.93 334660
2022-03-09 14.36 15.08 14.36 14.72 902544
2022-03-10 14.31 14.97 14.17 14.50 218426
2022-03-11 14.63 14.81 13.57 13.81 420293
2022-03-14 13.57 13.77 12.16 12.68 667673
2022-03-15 12.71 13.63 12.56 12.99 277508
2022-03-16 13.26 13.60 12.65 13.00 1707513
2022-03-17 12.89 14.38 12.83 14.20 789365
2022-03-18 14.02 14.95 14.02 14.48 420695
2022-03-21 14.41 14.56 13.92 13.99 253307
2022-03-22 14.00 14.48 13.90 14.24 500320
2022-03-23 14.00 14.50 13.86 14.11 431155
2022-03-24 14.13 14.67 13.86 14.00 220738
2022-03-25 13.99 13.99 13.51 13.80 299195
2022-03-28 14.02 14.40 13.76 14.11 225126
2022-03-29 14.25 15.07 14.12 14.92 272066
2022-03-30 14.61 15.03 14.49 14.76 271008
2022-03-31 14.67 14.82 14.03 14.31 187698
2022-04-01 14.39 14.79 14.29 14.59 124470
2022-04-04 14.70 15.01 14.70 14.77 137536
2022-04-05 14.64 14.76 13.94 13.96 422505
2022-04-06 13.66 14.09 13.40 13.83 199356
2022-04-07 13.72 13.89 13.04 13.16 161786
2022-04-08 13.03 13.23 12.20 12.24 444107
2022-04-11 12.00 12.54 11.84 12.39 200638
2022-04-12 12.51 12.79 12.07 12.22 178437
2022-04-13 12.36 12.81 11.98 12.41 184127
2022-04-14 12.73 12.73 11.94 12.01 135518
2022-04-18 12.02 12.34 11.63 12.15 190714
2022-04-19 12.15 12.84 12.01 12.82 172805
2022-04-20 12.89 12.89 12.41 12.47 170270
2022-04-21 12.63 12.87 11.83 11.98 218697
2022-04-22 11.90 12.29 11.60 11.86 275075
2022-04-25 11.70 12.98 11.70 12.85 237674
2022-04-26 12.70 12.91 12.36 12.55 389917
2022-04-27 12.51 12.93 12.33 12.51 181249
2022-04-28 12.60 13.04 12.42 12.94 197685
2022-04-29 12.76 13.42 12.69 13.10 396536
2022-05-02 13.10 13.63 12.80 13.44 391248
2022-05-03 13.26 13.65 13.06 13.58 392302
2022-05-04 13.40 13.58 12.16 12.92 722308
2022-05-05 12.65 13.21 11.57 11.71 316638
2022-05-06 11.11 11.78 10.57 11.44 718770
2022-05-09 11.11 11.26 10.40 10.69 386785
2022-05-10 10.82 10.90 9.23 10.25 640267
2022-05-11 10.06 10.51 9.68 10.00 647285
2022-05-12 9.75 10.59 9.73 10.13 1264803
2022-05-13 10.41 11.00 10.35 10.83 924892
2022-05-16 10.74 10.82 10.01 10.11 336904
2022-05-17 10.41 10.85 10.01 10.82 397652
2022-05-18 10.56 11.06 10.35 10.48 271162
2022-05-19 10.45 11.54 10.45 11.50 513725
2022-05-20 11.71 11.96 11.28 11.58 664498
2022-05-23 11.54 11.91 11.24 11.87 353020
2022-05-24 11.72 12.72 11.40 12.35 505477
2022-05-25 12.37 13.21 12.23 13.19 426584
2022-05-26 13.22 13.83 13.16 13.42 280452
2022-05-27 13.58 14.27 13.53 14.15 375346
2022-05-31 14.46 14.46 13.68 14.05 366572
2022-06-01 14.17 14.59 14.01 14.08 430382
2022-06-02 14.07 14.64 14.04 14.56 357305
2022-06-03 14.24 14.54 14.01 14.34 277048
2022-06-06 14.65 14.79 13.49 13.93 465866
2022-06-07 13.76 14.23 13.74 14.03 237652
2022-06-08 13.96 14.40 13.96 13.99 177649
2022-06-09 13.84 13.87 13.33 13.57 385268
2022-06-10 13.38 13.67 12.86 12.86 204795
2022-06-13 12.64 12.64 11.22 11.39 196488
2022-06-14 11.53 11.53 10.91 11.25 139928
2022-06-15 11.36 12.50 11.36 12.00 250776
2022-06-16 11.60 11.67 11.08 11.20 184426
2022-06-17 11.36 12.24 11.13 12.22 331217
2022-06-21 12.34 12.95 12.24 12.94 425400
2022-06-22 12.66 13.15 12.61 12.99 339048
2022-06-23 13.10 14.00 12.97 13.98 480436
2022-06-24 14.12 14.96 13.82 14.41 1415159
2022-06-27 14.16 14.50 13.85 14.16 261510
2022-06-28 14.27 14.33 13.54 13.66 159695
2022-06-29 13.50 13.70 13.31 13.58 144767
2022-06-30 13.36 13.90 12.99 13.89 338373
2022-07-01 13.92 14.06 13.67 13.99 173422
2022-07-05 13.65 14.02 13.35 14.00 257890
2022-07-06 14.09 14.10 13.79 13.95 106432
2022-07-07 14.06 14.19 13.81 14.03 123134
2022-07-08 13.92 14.23 13.81 14.05 187700
2022-07-11 13.84 13.84 13.37 13.49 104003
2022-07-12 13.54 13.82 12.90 12.96 182578
2022-07-13 12.70 13.02 12.32 12.88 121371
2022-07-14 12.87 12.90 11.92 12.08 222967
2022-07-15 12.34 12.92 12.08 12.83 124924
2022-07-18 13.07 13.48 12.76 13.03 110994
2022-07-19 13.27 13.45 13.00 13.42 130033
2022-07-20 13.55 14.15 13.40 13.97 746523
2022-07-21 13.99 14.44 13.77 13.92 267012
2022-07-22 14.01 14.05 13.07 13.44 150806
2022-07-25 13.34 13.61 12.85 13.57 119072
2022-07-26 13.51 13.93 13.00 13.58 256295
2022-07-27 13.89 14.19 13.65 14.00 341776
2022-07-28 14.06 14.21 13.60 13.88 194875
2022-07-29 13.85 13.98 13.44 13.92 174675
2022-08-01 13.82 14.22 13.58 13.92 394605
2022-08-02 13.85 14.44 13.68 14.42 308261
2022-08-03 14.65 15.00 14.26 14.66 318174
2022-08-04 14.97 16.01 14.61 15.52 712006
2022-08-05 15.14 15.48 13.99 14.29 542805
2022-08-08 14.29 15.09 14.08 14.93 496608
2022-08-09 15.09 15.13 14.39 15.12 263448
2022-08-10 15.50 15.84 15.31 15.52 311213
2022-08-11 15.66 16.17 15.61 15.88 169833
2022-08-12 15.96 16.01 15.59 15.66 267215
2022-08-15 15.48 15.89 15.37 15.68 206421
2022-08-16 15.58 15.87 15.46 15.68 164273
2022-08-17 15.46 15.46 15.10 15.16 107209
2022-08-18 15.03 15.20 14.88 15.15 203162
2022-08-19 15.03 15.08 14.82 14.94 194004
2022-08-22 14.95 14.95 14.28 14.45 344304
2022-08-23 14.52 14.84 14.40 14.71 222808
2022-08-24 14.83 15.14 14.78 14.99 363096
2022-08-25 15.22 15.43 14.96 15.25 219588
2022-08-26 15.39 15.39 14.67 14.73 256257
2022-08-29 14.52 15.11 13.27 14.53 218017
2022-08-30 14.53 14.90 14.42 14.50 216361
2022-08-31 14.52 14.66 14.44 14.50 462955
2022-09-01 14.35 14.35 13.93 14.27 261109
2022-09-02 14.54 14.54 13.95 14.14 207879
2022-09-06 14.30 14.97 14.30 14.64 429566
2022-09-07 14.49 15.68 14.49 15.64 277008
2022-09-08 15.40 16.08 15.39 16.05 201356
2022-09-09 16.28 16.37 16.11 16.19 244822
2022-09-12 16.15 16.47 16.01 16.42 206186
2022-09-13 15.75 16.35 15.60 15.82 270610
2022-09-14 15.80 16.36 15.55 16.35 202069
2022-09-15 16.62 17.02 16.36 16.45 384926
2022-09-16 16.08 16.08 14.47 14.95 2407983
2022-09-19 14.62 14.77 14.04 14.36 224735
2022-09-20 14.13 14.75 14.13 14.67 237141
2022-09-21 14.85 15.29 14.55 14.85 264811
2022-09-22 14.80 14.80 13.48 13.95 234281
2022-09-23 13.70 13.94 13.44 13.87 150240
2022-09-26 13.87 14.36 13.87 14.12 129067
2022-09-27 14.45 14.52 14.16 14.50 166457
2022-09-28 14.59 15.89 14.45 15.47 490951
2022-09-29 15.16 15.18 14.86 15.14 322299
2022-09-30 15.10 15.71 14.94 15.05 346201
2022-10-03 15.12 15.69 14.54 15.41 235315
2022-10-04 15.85 16.66 15.85 16.63 235337
2022-10-05 16.60 17.09 16.20 16.39 885063
2022-10-06 16.35 16.67 16.14 16.19 208666
2022-10-07 15.84 15.84 15.38 15.64 450414
2022-10-10 15.60 15.60 14.80 14.95 183417
2022-10-11 14.96 14.96 14.23 14.49 175016
2022-10-12 14.40 14.72 13.93 14.61 164710
2022-10-13 14.18 14.64 13.87 14.48 176306
2022-10-14 14.67 14.69 14.11 14.16 125759
2022-10-17 14.49 14.98 14.49 14.54 163725
2022-10-18 14.94 15.17 14.77 14.99 160065
2022-10-19 14.70 15.53 14.39 15.10 553597
2022-10-20 15.23 15.54 14.63 14.87 264739
2022-10-21 14.93 15.20 14.51 15.10 182219
2022-10-24 15.11 15.11 14.46 14.98 121439
2022-10-25 15.16 15.93 15.16 15.53 247344
2022-10-26 15.40 15.66 15.15 15.21 179343
2022-10-27 15.29 15.39 14.93 15.22 100476
2022-10-28 15.29 15.70 14.92 15.58 204117
2022-10-31 15.47 15.89 15.26 15.85 162062
2022-11-01 16.22 16.44 15.78 15.80 129016
2022-11-02 15.85 15.85 14.18 14.19 200355
2022-11-03 13.93 13.94 13.23 13.36 175410
2022-11-04 12.46 13.89 10.70 13.48 911695
2022-11-07 13.52 13.52 12.43 13.03 501606
2022-11-08 13.20 13.30 12.39 12.99 416119
2022-11-09 12.88 13.19 12.50 12.99 335992
2022-11-10 13.63 13.91 13.24 13.68 192208
2022-11-11 13.46 14.21 13.41 13.99 151362
2022-11-14 13.82 14.30 13.48 14.12 134275
2022-11-15 14.46 14.68 13.68 13.89 274753
2022-11-16 13.90 14.08 13.48 13.50 197334
2022-11-17 13.01 13.07 12.07 12.32 290746
2022-11-18 12.69 12.73 11.86 12.40 357704
2022-11-21 12.25 12.31 11.59 11.65 221044
2022-11-22 11.59 12.04 11.20 11.37 252944
2022-11-23 11.39 11.98 11.02 11.90 250299
2022-11-25 11.81 11.96 11.75 11.83 111332
2022-11-28 11.81 12.00 11.70 11.79 323732
2022-11-29 11.85 12.10 11.74 11.91 211247
2022-11-30 11.99 12.64 11.87 12.57 741511
2022-12-01 12.66 13.31 12.42 12.94 156950
2022-12-02 12.67 13.09 12.16 12.93 114712
2022-12-05 12.84 13.16 12.58 12.73 219636
2022-12-06 13.74 13.97 12.79 12.84 256313
2022-12-07 12.85 13.26 12.68 13.23 145091
2022-12-08 13.25 13.48 13.01 13.35 180938
2022-12-09 13.32 13.69 13.27 13.62 174583
2022-12-12 13.60 14.47 13.60 14.14 171557
2022-12-13 14.44 14.82 14.04 14.29 207600
2022-12-14 14.29 14.62 13.93 14.22 204300
2022-12-15 13.92 14.34 13.66 13.95 218733
2022-12-16 13.85 14.00 13.44 13.91 449747
2022-12-19 13.85 14.51 13.16 13.45 225289
2022-12-20 13.42 14.11 13.27 13.70 120248
2022-12-21 13.70 14.22 13.59 13.89 128980
2022-12-22 13.73 13.99 13.51 13.80 182664
2022-12-23 13.72 13.86 13.52 13.62 102269
2022-12-27 13.48 13.87 13.12 13.17 167343
2022-12-28 13.10 13.62 13.10 13.55 139154
2022-12-29 13.69 14.39 13.69 14.09 162771
2022-12-30 13.96 14.66 13.82 14.59 100767
2023-01-03 14.87 15.00 14.22 14.79 255923
2023-01-04 15.00 15.12 14.63 14.79 195173
2023-01-05 14.70 14.73 14.24 14.35 149460
2023-01-06 14.49 14.71 13.67 14.14 283917
2023-01-09 14.33 14.92 13.85 14.52 460164
2023-01-10 14.52 14.84 14.19 14.48 457904
2023-01-11 14.65 14.99 14.43 14.73 129756
2023-01-12 14.86 14.86 14.47 14.68 97442
2023-01-13 14.58 14.97 14.58 14.92 145126
2023-01-17 15.00 15.25 14.63 14.98 198797
2023-01-18 15.12 15.18 14.73 14.79 95923
2023-01-19 14.67 14.90 14.57 14.81 96582
2023-01-20 15.19 15.32 14.74 15.25 146855
2023-01-23 15.32 16.01 15.28 15.88 822903
2023-01-24 15.81 16.19 15.66 15.73 192812
2023-01-25 15.45 15.86 14.84 15.76 163236
2023-01-26 15.93 16.21 15.34 16.02 116006
2023-01-27 16.05 16.58 15.85 16.38 485355
2023-01-30 16.25 16.71 15.94 16.45 208382
2023-01-31 16.55 16.91 16.10 16.37 387257
2023-02-01 16.42 17.03 16.39 16.78 367642
2023-02-02 16.89 17.71 16.87 17.39 440626
2023-02-03 17.06 17.51 15.55 16.96 482365
2023-02-06 16.81 17.07 16.33 16.34 167882
2023-02-07 16.32 16.82 15.91 16.67 233195
2023-02-08 16.73 17.01 16.33 16.34 220760
2023-02-09 16.52 16.93 16.25 16.25 208885
2023-02-10 16.09 16.25 15.28 16.10 128338
2023-02-13 16.13 16.37 15.90 16.03 153517
2023-02-14 15.92 16.49 15.83 16.18 229603
2023-02-15 16.18 16.55 16.10 16.40 213740
2023-02-16 16.12 16.66 15.92 16.12 240982
2023-02-17 16.18 16.39 15.59 15.72 190628
2023-02-21 15.42 15.55 15.08 15.29 161759
2023-02-22 15.31 15.68 15.21 15.60 172189
2023-02-23 15.58 15.96 15.42 15.89 122900
2023-02-24 17.50 17.50 15.27 15.43 226915
2023-02-27 15.55 15.75 15.32 15.63 141327
2023-02-28 15.49 15.70 14.70 15.36 492133
2023-03-01 15.30 15.44 14.70 15.23 245077
2023-03-02 15.07 15.31 15.00 15.22 160041
2023-03-03 15.26 15.56 15.16 15.45 217265
2023-03-06 15.48 15.55 15.12 15.51 195894
2023-03-07 15.61 15.76 14.68 15.21 213250
2023-03-08 15.24 15.31 13.95 15.31 143255
2023-03-09 15.30 15.33 14.04 14.68 274701
2023-03-10 14.62 14.62 13.67 13.98 419263
2023-03-13 13.79 13.79 11.47 12.41 1238616
2023-03-14 12.77 13.04 12.51 12.61 541720
2023-03-15 12.39 12.67 12.32 12.53 571183
2023-03-16 12.46 12.77 12.38 12.45 587216
2023-03-17 12.32 12.57 12.18 12.25 940466
2023-03-20 12.40 12.41 11.79 11.83 284871
2023-03-21 12.01 12.66 11.90 12.62 489187
2023-03-22 12.61 12.76 12.01 12.02 277240
2023-03-23 12.09 12.49 11.72 12.08 246481
2023-03-24 11.97 12.13 11.54 12.10 427818
2023-03-27 12.25 12.46 12.08 12.19 210221
2023-03-28 12.13 12.32 11.91 12.12 144677
2023-03-29 12.25 12.31 12.01 12.21 192433
2023-03-30 12.29 12.42 12.05 12.08 356266
2023-03-31 12.28 12.71 12.07 12.66 231823
2023-04-03 12.60 12.60 12.36 12.56 308233
2023-04-04 12.60 12.60 12.33 12.47 280914
2023-04-05 12.39 12.45 11.98 12.26 181746
2023-04-06 12.28 12.42 12.01 12.39 121295
2023-04-10 12.27 12.34 12.00 12.23 243422
2023-04-11 12.29 12.47 12.08 12.35 144715
2023-04-12 12.50 12.50 12.23 12.30 149881
2023-04-13 12.24 12.54 12.18 12.51 208143
2023-04-14 12.52 12.64 12.39 12.52 140240
2023-04-17 12.57 12.77 12.47 12.75 122330
2023-04-18 12.82 12.96 12.47 12.56 235849
2023-04-19 12.48 12.66 12.35 12.56 126810
2023-04-20 12.40 12.62 12.26 12.51 109888
2023-04-21 12.48 12.85 12.48 12.78 132024
2023-04-24 12.71 12.88 12.48 12.51 130308
2023-04-25 12.36 12.50 11.81 11.82 393986
2023-04-26 12.01 12.01 11.44 11.79 469762
2023-04-27 12.07 12.07 11.85 12.00 144955
2023-04-28 11.96 12.15 11.62 11.99 178103
2023-05-01 12.02 12.07 11.66 11.86 389862
2023-05-02 11.80 12.00 10.99 11.01 542364
2023-05-03 11.02 11.64 10.93 11.32 414063
2023-05-04 11.23 12.11 11.23 11.53 226746
2023-05-05 11.77 12.28 11.37 12.18 224317
2023-05-08 12.06 12.41 11.91 12.35 198185
2023-05-09 12.71 12.80 11.97 12.63 262855
2023-05-10 12.95 13.04 12.53 13.00 292375
2023-05-11 12.92 12.96 12.74 12.94 125042
2023-05-12 12.90 13.18 12.75 12.85 167779
2023-05-15 12.85 13.46 12.85 13.35 204428
2023-05-16 13.19 13.63 13.10 13.48 205642
2023-05-17 13.49 14.08 13.35 13.84 284839
2023-05-18 13.77 14.28 13.77 14.20 218913
2023-05-19 14.38 14.42 13.96 14.08 158914
2023-05-22 14.07 14.52 14.07 14.51 218703
2023-05-23 14.51 14.84 14.45 14.69 210098
2023-05-24 14.53 14.72 14.38 14.45 151154
2023-05-25 14.45 14.56 13.97 14.15 257897
2023-05-26 14.17 14.53 14.10 14.39 155161
2023-05-30 14.51 14.56 14.08 14.25 214824
2023-05-31 14.22 15.08 14.22 15.00 1624988
2023-06-01 14.93 16.12 14.80 15.90 611475
2023-06-02 15.88 15.88 14.33 14.83 586145
2023-06-05 14.66 15.33 14.11 15.23 357345
2023-06-06 15.20 15.73 15.07 15.17 422415
2023-06-07 15.28 15.36 14.64 14.82 283966
2023-06-08 15.24 15.24 14.60 14.97 284073
2023-06-09 15.05 15.70 15.05 15.35 314037
2023-06-12 15.41 15.99 15.31 15.75 307034
2023-06-13 15.80 15.85 15.25 15.47 225123
2023-06-14 15.51 15.51 15.21 15.30 214021
2023-06-15 15.15 15.59 15.02 15.47 388280
2023-06-16 15.66 15.86 15.23 15.60 573861
2023-06-20 15.50 15.91 15.47 15.80 223070
2023-06-21 15.69 15.94 15.42 15.84 231107
2023-06-22 15.76 15.89 15.52 15.66 208377
2023-06-23 15.41 15.69 15.04 15.61 745557
2023-06-26 15.57 15.96 15.41 15.74 280576
2023-06-27 16.00 16.64 15.95 16.54 501041
2023-06-28 16.68 16.86 16.38 16.61 235380
2023-06-29 16.64 16.87 16.28 16.48 249343
2023-06-30 16.64 16.68 16.35 16.39 265770
2023-07-03 16.34 16.47 16.06 16.27 111314
2023-07-05 16.27 16.51 15.91 16.26 255159
2023-07-06 16.03 16.24 15.58 15.74 370989
2023-07-07 15.77 16.08 15.68 15.81 168366
2023-07-10 15.72 16.03 15.66 15.95 269082
2023-07-11 15.93 16.51 15.82 16.47 364462
2023-07-12 16.97 17.58 16.76 17.43 741983
2023-07-13 17.55 17.72 17.33 17.33 263600
2023-07-14 17.40 17.49 16.85 16.86 308572
2023-07-17 16.92 17.05 16.74 16.80 217679
2023-07-18 16.79 16.99 16.55 16.88 254309
2023-07-19 16.99 17.06 16.46 16.64 367023
2023-07-20 16.58 16.76 16.34 16.45 186122
2023-07-21 16.58 16.78 16.28 16.33 215815
2023-07-24 16.33 16.45 16.10 16.43 356227
2023-07-25 16.40 16.92 16.40 16.61 213347
2023-07-26 16.61 16.61 16.38 16.57 205166
2023-07-27 16.72 16.72 16.29 16.38 247960
2023-07-28 16.54 16.70 16.41 16.53 155380
2023-07-31 16.54 16.95 16.54 16.88 246414
2023-08-01 16.83 16.85 16.60 16.74 150335
2023-08-02 16.58 16.59 15.78 16.15 374267
2023-08-03 17.06 17.17 16.44 16.46 289213
2023-08-04 16.62 16.76 16.07 16.16 192501
2023-08-07 16.18 16.45 15.98 16.42 159631
2023-08-08 16.14 16.28 15.61 15.91 201845
2023-08-09 15.87 15.87 15.32 15.40 158705
2023-08-10 15.63 15.76 15.12 15.22 173078
2023-08-11 15.14 15.58 15.06 15.21 179319
2023-08-14 15.14 15.39 15.03 15.37 75442
2023-08-15 15.28 15.31 15.02 15.07 228099
2023-08-16 15.02 15.26 15.00 15.11 200846
2023-08-17 15.12 15.28 14.93 15.16 204354
2023-08-18 14.98 15.96 14.98 15.73 209296
2023-08-21 15.73 16.34 15.60 16.31 289033
2023-08-22 16.49 17.13 16.46 16.72 578768
2023-08-23 16.80 17.67 16.64 17.67 398246
2023-08-24 17.75 17.98 17.12 17.21 266226
2023-08-25 17.30 17.47 16.68 17.04 180907
2023-08-28 17.20 17.30 16.65 17.00 184282
2023-08-29 17.00 17.46 16.43 17.35 170146
2023-08-30 17.30 17.62 17.18 17.51 177995
2023-08-31 17.51 17.75 17.23 17.42 280922
2023-09-01 17.54 18.17 17.34 18.17 431636
2023-09-05 18.10 18.13 17.54 18.01 327016
2023-09-06 18.00 18.05 17.45 17.63 209562
2023-09-07 17.39 17.55 17.14 17.52 141540
2023-09-08 17.54 17.60 17.20 17.40 128447
2023-09-11 17.66 17.66 17.66 17.66 24707
2023-09-12 17.55 17.63 17.45 17.60 174056
2023-09-13 17.60 17.60 17.04 17.21 198371
2023-09-14 17.29 17.34 17.02 17.23 136674
2023-09-15 17.24 17.42 16.85 17.36 438803
2023-09-18 17.31 17.90 17.27 17.76 261914
2023-09-19 17.71 17.71 17.22 17.34 202792
2023-09-20 17.52 18.42 17.49 18.25 598420
2023-09-21 18.15 18.15 17.28 17.55 358732
2023-09-22 17.61 17.86 17.49 17.64 236145
2023-09-25 17.56 17.79 17.28 17.63 256147
2023-09-26 17.54 17.75 17.31 17.52 190159
2023-09-27 17.68 18.10 17.52 18.07 232224
2023-09-28 17.97 18.37 17.54 18.10 216542
2023-09-29 18.13 18.60 18.10 18.22 279873
2023-10-02 18.17 18.20 17.75 17.86 233197
2023-10-03 17.75 17.76 17.01 17.19 174014
2023-10-04 17.21 17.48 16.74 17.15 129246
2023-10-05 17.15 17.29 16.81 17.15 175193
2023-10-06 16.99 17.58 16.51 17.56 596223
2023-10-09 17.48 17.79 17.29 17.61 228098
2023-10-10 17.70 17.90 17.32 17.35 162371
2023-10-11 17.36 17.42 17.03 17.17 175429
2023-10-12 17.23 17.27 16.95 17.03 246159
2023-10-13 17.13 17.13 16.49 16.69 174564
2023-10-16 16.71 17.61 16.71 17.58 175615
2023-10-17 17.59 18.82 17.50 18.55 834021
2023-10-18 18.45 18.45 17.28 18.08 677334
2023-10-19 18.10 18.93 17.39 18.76 368774
2023-10-20 18.86 18.86 17.82 18.05 419145
2023-10-23 17.90 18.30 17.65 18.03 233171
2023-10-24 18.12 18.69 18.09 18.34 310612
2023-10-25 18.14 18.60 17.89 18.13 211887
2023-10-26 18.12 18.85 18.12 18.54 425085
2023-10-27 18.57 18.59 18.08 18.27 376707
2023-10-30 18.34 18.34 17.40 17.55 252015
2023-10-31 17.57 18.06 17.46 17.95 240803
2023-11-01 18.05 18.05 17.32 17.60 220249
2023-11-02 19.00 21.24 18.03 19.40 1124571
2023-11-03 19.74 20.04 19.21 20.01 760746
2023-11-06 20.83 21.97 20.37 20.81 1277371
2023-11-07 20.65 21.47 20.61 21.36 452538
2023-11-08 21.40 21.89 21.01 21.38 519681
2023-11-09 21.31 21.32 20.38 20.52 550234
2023-11-10 20.69 21.27 20.55 21.06 695761
2023-11-13 20.84 21.31 20.61 21.18 342072
2023-11-14 21.89 22.43 21.61 22.43 551365
2023-11-15 22.45 22.88 21.88 22.01 583769
2023-11-16 21.81 22.59 21.54 22.57 433282
2023-11-17 22.70 22.92 22.30 22.65 292980
2023-11-20 22.65 23.08 22.25 22.91 310353
2023-11-21 22.78 23.00 22.55 22.80 238231
2023-11-22 23.05 23.24 22.56 22.59 187690
2023-11-24 22.41 22.86 22.13 22.78 90655
2023-11-27 22.63 22.98 22.44 22.50 364167
2023-11-28 22.45 22.71 22.40 22.64 250423
2023-11-29 22.70 23.16 22.49 22.63 275902
2023-11-30 22.67 22.98 22.28 22.77 411533
2023-12-01 22.71 23.11 22.47 22.83 366582
2023-12-04 22.53 22.87 22.13 22.80 544167
2023-12-05 22.59 24.04 22.55 24.00 1176841
2023-12-06 24.11 24.34 22.18 22.31 824094
2023-12-07 21.77 22.46 21.19 22.44 444726
2023-12-08 22.39 22.57 21.92 22.49 487125
2023-12-11 22.82 23.44 22.68 22.70 442612
2023-12-12 22.60 22.91 22.41 22.70 358289
2023-12-13 22.77 23.25 22.33 23.14 395481
2023-12-14 23.51 23.92 22.68 23.18 518689
2023-12-15 23.46 23.73 22.96 23.32 945989
2023-12-18 23.37 23.75 23.25 23.45 255993
2023-12-19 23.50 24.10 23.50 23.92 285088
2023-12-20 23.83 24.49 23.40 23.42 289022
2023-12-21 23.71 23.73 23.33 23.67 185048
2023-12-22 23.96 24.57 23.82 24.45 277858
2023-12-26 24.55 24.80 24.30 24.53 187239
2023-12-27 24.38 24.68 24.27 24.36 188057
2023-12-28 24.32 24.44 24.23 24.41 209523
2023-12-29 24.45 24.56 24.02 24.25 578433
2024-01-02 23.94 23.94 22.67 23.25 300008
2024-01-03 22.97 23.27 22.62 22.79 301199
2024-01-04 22.77 23.00 22.71 22.81 213300
2024-01-05 22.99 23.54 22.98 23.07 277090
2024-01-08 23.38 24.82 23.11 24.79 357312
2024-01-09 24.49 25.40 24.24 24.90 354573
2024-01-10 24.89 25.11 24.38 24.64 218958
2024-01-11 24.76 25.28 24.31 25.07 376100
2024-01-12 25.29 25.65 24.79 24.88 471786
2024-01-16 24.74 25.01 24.34 24.67 252661
2024-01-17 24.29 24.56 23.58 24.53 265419
2024-01-18 24.89 24.96 23.85 24.20 166028
2024-01-19 24.45 24.46 23.95 24.29 180102
2024-01-22 24.61 25.25 24.61 24.97 212643
2024-01-23 24.12 24.77 23.96 23.98 275289
2024-01-24 24.32 24.35 23.77 24.14 260912
2024-01-25 24.50 24.94 24.32 24.48 351040
2024-01-26 24.68 24.95 24.43 24.76 405507
2024-01-29 24.59 26.18 24.59 26.17 627802
2024-01-30 26.38 26.38 24.98 25.19 348598
2024-01-31 24.81 25.33 24.59 24.62 334447
2024-02-01 24.84 25.02 24.33 24.82 316534
2024-02-02 24.57 24.84 24.32 24.58 183633
2024-02-05 24.59 24.68 24.21 24.52 241354
2024-02-06 24.57 24.79 24.12 24.64 255184
2024-02-07 24.76 25.06 24.53 24.55 291362
2024-02-08 24.56 25.63 24.41 25.31 424848
2024-02-09 25.69 26.30 25.60 26.18 376410
2024-02-12 26.38 26.42 25.98 26.15 267038
2024-02-13 25.15 25.63 24.85 25.22 335423
2024-02-14 25.60 26.51 25.49 26.45 352792
2024-02-15 26.46 26.75 26.24 26.37 338019
2024-02-16 26.37 26.55 25.86 26.07 350696
2024-02-20 25.64 25.69 25.22 25.65 330501
2024-02-21 25.37 25.40 24.63 24.98 481166
2024-02-22 25.48 25.87 25.23 25.41 321335
2024-02-23 25.43 26.10 25.38 25.64 207731
2024-02-26 25.57 26.10 25.57 25.78 159340
2024-02-27 25.89 25.93 25.59 25.71 161090
2024-02-28 25.32 26.18 25.31 25.81 203839
2024-02-29 25.68 25.83 23.38 24.95 1046834
2024-03-01 24.98 25.31 23.86 24.80 759475
2024-03-04 24.63 24.72 23.81 24.33 473056
2024-03-05 24.17 24.35 23.24 23.35 805853
2024-03-06 23.79 23.79 23.06 23.50 392102
2024-03-07 23.68 23.76 23.39 23.50 397123
2024-03-08 23.74 24.30 23.72 23.76 348350
2024-03-11 23.60 23.88 23.23 23.28 245492
2024-03-12 23.43 23.89 23.25 23.66 313008
2024-03-13 23.49 23.92 23.49 23.73 260367
2024-03-14 23.79 23.79 23.20 23.44 307526
2024-03-15 23.19 23.54 23.10 23.11 473846
2024-03-18 23.12 23.21 22.84 23.09 336046
2024-03-19 22.95 23.86 22.94 23.77 251294
2024-03-20 23.76 24.17 23.55 24.11 188272
2024-03-21 24.34 24.86 24.34 24.47 243631
2024-03-22 24.39 24.72 24.24 24.30 177848
2024-03-25 24.25 24.33 23.78 23.86 139914
2024-03-26 24.02 24.21 23.80 23.83 277648
2024-03-27 24.01 24.24 23.71 23.99 198080
2024-03-28 24.00 24.74 23.91 24.57 515060
2024-04-01 24.60 24.69 23.59 23.69 170232
2024-04-02 23.14 23.48 22.65 23.21 257992
2024-04-03 22.96 23.51 22.92 23.36 257647
2024-04-04 23.66 23.77 23.09 23.17 214976
2024-04-05 23.16 23.81 22.86 23.74 247084
2024-04-08 23.81 24.10 23.76 24.07 140974
2024-04-09 24.20 24.30 23.95 24.08 168255
2024-04-10 23.53 24.03 23.42 23.80 373552
2024-04-11 23.81 24.39 23.59 24.31 252502
2024-04-12 24.07 24.12 23.52 23.67 170953
2024-04-15 23.81 23.83 23.27 23.56 293474
2024-04-16 23.53 24.18 23.31 23.84 238244
2024-04-17 23.94 24.06 23.70 23.84 162164
2024-04-18 23.89 24.21 23.68 24.04 274518
2024-04-19 23.91 24.36 23.73 23.78 200747
2024-04-22 23.91 24.27 23.55 23.98 254012
2024-04-23 24.06 24.75 24.06 24.57 191152
2024-04-24 24.57 24.81 24.35 24.49 207197
2024-04-25 24.05 24.05 23.50 23.86 245727
2024-04-26 23.96 24.57 23.96 24.52 316324
2024-04-29 24.57 24.80 24.12 24.15 212212
2024-04-30 24.05 24.51 23.61 24.07 310102
2024-05-01 24.17 24.95 23.99 24.40 506280
2024-05-02 25.00 27.87 24.77 26.69 1030803
2024-05-03 27.13 27.77 26.61 27.33 622093
2024-05-06 27.34 27.35 26.10 27.02 830748
2024-05-07 27.07 27.94 26.75 27.63 592548
2024-05-08 27.23 27.33 26.08 26.57 727644
2024-05-09 26.52 26.72 26.22 26.37 419273
2024-05-10 26.19 26.60 26.02 26.08 342611
2024-05-13 25.89 26.13 25.31 25.43 426980
2024-05-14 25.50 25.73 25.05 25.09 342627
2024-05-15 25.42 26.19 25.27 26.02 494909
2024-05-16 26.02 27.58 25.90 26.64 850110
2024-05-17 26.74 27.84 26.45 27.71 786418
2024-05-20 27.63 29.28 27.63 28.87 1132325
2024-05-21 28.84 29.03 28.35 28.42 332955
2024-05-22 28.36 28.41 27.64 27.94 310787
2024-05-23 28.08 28.46 26.60 26.93 514529
2024-05-24 27.09 27.53 26.59 27.40 267454
2024-05-28 27.56 28.49 27.16 28.10 792234
2024-05-29 28.00 29.17 27.98 28.65 483429
2024-05-30 28.57 28.69 27.73 27.76 296352
2024-05-31 27.81 28.04 27.04 27.43 703757
2024-06-03 27.75 28.10 27.22 27.93 414679
2024-06-04 27.93 27.93 27.13 27.24 404964
2024-06-05 27.41 27.44 25.96 26.99 512035
2024-06-06 26.98 27.12 26.69 26.89 311809
2024-06-07 26.81 26.95 26.58 26.91 305592
2024-06-10 26.72 27.50 26.24 27.12 430886
2024-06-11 26.99 27.30 26.81 26.87 240553
2024-06-12 27.46 27.85 26.98 27.09 328007
2024-06-13 27.11 27.52 26.09 26.16 397282
2024-06-14 26.03 26.07 25.64 25.94 299706
2024-06-17 25.88 26.21 25.35 25.67 391328
2024-06-18 25.55 25.76 24.59 24.92 1503172
2024-06-20 25.23 25.45 24.96 25.03 596233
2024-06-21 25.02 25.74 24.75 25.69 744777
2024-06-24 25.75 26.23 25.68 25.95 526683
2024-06-25 25.90 26.48 25.75 26.48 454077
2024-06-26 26.28 26.96 26.28 26.94 448217
2024-06-27 27.12 27.88 26.97 27.70 459330
2024-06-28 27.84 28.66 27.84 28.48 1508086
2024-07-01 28.38 29.11 28.03 29.06 603354
2024-07-02 29.12 30.48 29.06 30.30 958705
2024-07-03 30.60 30.90 30.11 30.25 311654
2024-07-05 30.15 30.68 30.15 30.45 472620
2024-07-08 30.51 30.70 30.23 30.43 370112
2024-07-09 30.37 30.50 29.86 30.43 431586
2024-07-10 30.45 30.50 29.44 29.76 322499
2024-07-11 30.22 30.46 30.00 30.39 297433
2024-07-12 30.57 31.31 30.46 30.75 477044
2024-07-15 31.24 31.73 31.10 31.65 538289
2024-07-16 31.89 33.23 31.86 33.16 568321
2024-07-17 32.98 33.45 32.05 32.60 564117
2024-07-18 32.84 33.37 32.27 32.42 500534
2024-07-19 32.42 33.45 32.40 32.67 514178
2024-07-22 33.23 34.04 32.73 33.94 431281
2024-07-23 33.94 34.47 33.59 34.10 447797
2024-07-24 33.76 33.95 32.58 32.73 352794
2024-07-25 32.90 33.25 32.02 32.47 411661
2024-07-26 33.13 33.93 32.93 33.43 453649
2024-07-29 33.38 33.95 32.80 32.84 328407
2024-07-30 33.04 33.43 32.62 32.69 360152
2024-07-31 32.90 33.37 32.55 32.73 887633
2024-08-01 34.41 36.00 32.97 33.86 1451788
2024-08-02 32.92 33.37 31.64 32.24 654544
2024-08-05 30.63 31.81 29.75 31.02 877798
2024-08-06 31.24 32.15 30.94 32.01 527231
2024-08-07 32.35 33.06 31.88 32.03 372164
2024-08-08 32.73 33.77 32.50 33.70 350593
2024-08-09 30.52 31.44 29.89 31.15 2645179
2024-08-12 31.10 31.40 30.66 31.25 983878
2024-08-13 31.34 31.83 30.99 31.04 991375
2024-08-14 31.08 31.33 30.17 30.45 742164
2024-08-15 31.02 31.48 30.79 31.33 509174
2024-08-16 31.29 31.57 31.12 31.29 364453
2024-08-19 31.31 31.62 30.92 31.54 811054
2024-08-20 31.62 31.71 30.97 31.26 342734
2024-08-21 31.28 31.75 31.14 31.69 454846
2024-08-22 31.77 32.58 31.70 31.88 665441
2024-08-23 32.00 33.72 31.89 33.70 871312
2024-08-26 34.00 34.20 33.52 33.54 385234
2024-08-27 33.32 33.64 32.97 33.30 345985
2024-08-28 33.08 33.32 32.55 32.61 269783
2024-08-29 32.64 33.86 32.64 33.50 533016
2024-08-30 33.53 33.88 32.79 33.34 707141
2024-09-03 33.03 33.14 31.51 31.71 395588
2024-09-04 31.59 31.88 31.06 31.49 376689
2024-09-05 31.38 31.53 30.84 31.12 618192
2024-09-06 31.09 31.19 29.19 29.32 560251
2024-09-09 29.54 30.34 29.44 29.64 674256
2024-09-10 29.69 29.75 28.72 28.87 356391
2024-09-11 28.76 29.56 28.40 29.43 492020
2024-09-12 29.74 29.81 29.26 29.62 270314
2024-09-13 29.96 30.29 29.70 30.17 338359
2024-09-16 30.17 30.46 29.73 30.25 377235
2024-09-17 30.82 31.16 30.25 30.62 346497
2024-09-18 30.68 31.94 30.65 30.96 426128
2024-09-19 31.91 32.05 30.26 32.05 316676
2024-09-20 32.10 32.40 31.63 31.64 1174795
2024-09-23 31.65 31.82 30.79 31.29 296326
2024-09-24 31.29 31.47 30.61 30.80 245823
2024-09-25 30.83 30.97 30.18 30.57 254952
2024-09-26 31.03 31.21 30.38 30.67 393417
2024-09-27 30.90 31.28 30.48 31.17 322057
2024-09-30 31.00 31.64 31.00 31.54 596012
2024-10-01 31.44 31.44 30.63 31.06 349264
2024-10-02 30.92 32.32 30.78 32.03 323427
2024-10-03 31.86 32.09 31.29 31.50 324707
2024-10-04 32.26 33.34 32.06 33.29 450425
2024-10-07 33.19 33.27 31.90 32.43 315325
2024-10-08 32.61 33.72 32.46 33.17 279942
2024-10-09 33.00 33.64 32.79 33.01 317037
2024-10-10 32.59 33.02 32.30 32.94 216861
2024-10-11 32.93 34.14 32.93 33.88 272638
2024-10-14 34.20 34.40 33.43 34.00 206515
2024-10-15 33.89 34.06 33.30 33.67 268839
2024-10-16 33.59 34.00 33.02 33.93 276348
2024-10-17 34.16 35.61 34.16 34.83 917684
2024-10-18 34.94 36.79 34.50 36.34 1075601
2024-10-21 36.41 38.81 36.41 38.21 1765104
2024-10-22 37.76 38.45 37.15 38.05 546244
2024-10-23 37.90 38.28 37.74 38.18 485410
2024-10-24 38.44 39.48 37.52 38.05 985452
2024-10-25 38.16 38.47 37.88 38.26 306955
2024-10-28 38.63 38.82 38.09 38.77 328887
2024-10-29 38.93 38.93 38.28 38.64 341968
2024-10-30 39.09 39.21 38.04 38.18 446244
2024-10-31 40.00 41.36 36.52 36.61 1250284
2024-11-01 37.02 38.18 36.71 37.60 851072
2024-11-04 37.04 37.10 34.06 36.53 922522
2024-11-05 36.62 37.74 36.21 37.37 475638
2024-11-06 39.21 40.94 38.65 39.86 1254256
2024-11-07 37.75 38.11 37.24 37.76 4266780
2024-11-08 37.61 38.20 37.41 37.87 2072507
2024-11-11 38.04 38.15 37.54 37.64 1815511
2024-11-12 37.59 38.39 37.50 37.60 1216347
2024-11-13 37.41 38.49 36.73 37.79 1062203
2024-11-14 37.64 37.85 36.65 36.90 583474
2024-11-15 37.01 37.01 35.57 35.93 671269
2024-11-18 36.27 37.00 35.75 36.49 810751
2024-11-19 35.98 37.83 35.91 37.81 702280
2024-11-20 37.97 38.25 37.33 37.75 800371
2024-11-21 37.99 39.30 37.51 38.74 1096152
2024-11-22 39.12 41.06 38.83 40.69 1226685
2024-11-25 41.26 42.29 39.93 42.22 1814911
2024-11-26 41.50 41.77 39.15 39.69 1969452
2024-11-27 39.69 40.04 38.62 39.28 786148
2024-11-29 39.37 39.64 38.91 39.47 330679
2024-12-02 39.50 39.61 37.38 38.06 1156959
2024-12-03 37.63 38.68 36.88 38.42 867592
2024-12-04 38.55 40.61 38.39 39.65 1777988
2024-12-05 39.50 39.58 38.53 39.39 742402
2024-12-06 39.72 40.57 39.72 40.40 1269948
2024-12-09 40.38 40.99 38.01 38.16 1026013
2024-12-10 38.50 38.94 37.42 37.88 730332
2024-12-11 38.40 39.91 37.93 39.76 691015
2024-12-12 39.40 40.41 39.16 39.92 959500
2024-12-13 40.21 40.62 39.41 39.61 488668
2024-12-16 39.37 40.21 39.16 39.71 753069
2024-12-17 39.42 39.57 38.42 39.10 560581
2024-12-18 39.46 39.99 37.35 37.94 956066
2024-12-19 38.11 39.44 38.11 38.67 719204
2024-12-20 37.75 39.40 37.35 39.12 1488150
2024-12-23 39.16 39.31 38.31 38.93 304455
2024-12-24 39.17 39.90 38.85 39.63 235123
2024-12-26 39.38 40.06 39.12 39.90 246446
2024-12-27 39.94 40.39 38.48 38.53 629153
2024-12-30 37.75 38.09 36.11 36.25 835264
2024-12-31 36.42 37.02 36.12 36.68 443530
2025-01-02 37.04 37.72 36.29 36.90 343942
2025-01-03 37.23 37.70 37.01 37.53 280606
2025-01-06 37.76 37.92 35.79 35.90 536761
2025-01-07 35.93 36.18 34.71 35.37 645959
2025-01-08 35.02 36.29 34.73 35.92 809073
2025-01-10 35.17 36.25 34.11 34.15 736733
2025-01-13 32.98 33.93 32.98 33.52 764309
2025-01-14 33.53 34.92 33.51 34.69 562742
2025-01-15 35.52 35.88 34.45 34.74 633884
2025-01-16 35.10 35.70 34.82 35.22 413800
2025-01-17 36.00 36.07 35.25 35.52 544315
2025-01-21 35.87 36.23 35.56 35.76 252359
2025-01-22 35.88 36.19 33.95 35.30 688176
2025-01-23 35.18 35.65 34.92 35.58 433992
2025-01-24 35.55 35.57 35.01 35.19 290941
2025-01-27 34.37 35.82 34.00 35.29 384710
2025-01-28 35.25 36.10 34.69 35.94 311901
2025-01-29 35.87 36.67 35.28 36.26 683995
2025-01-30 36.58 36.96 35.94 36.07 621501
2025-01-31 36.51 36.85 34.76 34.79 485502
2025-02-03 33.72 35.38 33.64 35.04 744166
2025-02-04 35.11 35.77 34.65 35.53 580359
2025-02-05 35.90 36.31 35.34 35.53 613754
2025-02-06 35.89 36.09 35.34 35.93 356722
2025-02-07 35.96 36.35 35.18 35.20 322889
2025-02-10 35.68 36.10 35.08 35.28 440429
2025-02-11 35.00 35.07 33.70 33.74 433773
2025-02-12 33.14 33.67 32.52 32.92 520472
2025-02-13 33.39 33.71 32.69 32.79 790446
2025-02-14 32.95 33.20 32.48 32.90 633131
2025-02-18 32.82 33.74 32.77 33.37 564880
2025-02-19 33.23 33.53 31.91 31.96 725117
2025-02-20 31.36 32.35 31.32 31.83 697043
2025-02-21 32.15 32.25 30.89 31.14 1339028
2025-02-24 31.23 31.23 30.05 30.11 669883
2025-02-25 30.01 30.39 29.36 29.80 708418
2025-02-26 30.01 30.45 29.27 29.50 947210
2025-02-27 29.69 30.08 28.89 28.96 896656
2025-02-28 28.07 30.88 27.44 30.84 2477025
2025-03-03 30.79 31.07 29.52 29.57 1817142
2025-03-04 28.90 29.38 27.99 28.84 1129358
2025-03-05 28.83 29.12 28.20 28.97 511834
2025-03-06 28.21 28.93 27.64 27.97 793755
2025-03-07 27.71 28.15 26.51 27.30 652257
2025-03-10 24.71 25.70 23.76 23.87 4717379
2025-03-11 23.76 24.22 23.08 23.76 6613266
2025-03-12 24.41 24.48 23.41 24.28 1886938
2025-03-13 24.89 25.32 24.50 25.25 2537007
2025-03-14 25.69 26.00 25.20 25.26 1859119
2025-03-17 25.21 25.89 25.21 25.71 2350283
2025-03-18 25.49 25.74 25.21 25.48 1036321
2025-03-19 25.59 26.65 25.54 26.13 2188844
2025-03-20 25.77 26.38 25.75 26.27 935763
2025-03-21 26.15 26.93 26.00 26.55 3377000
2025-03-24 27.10 27.62 26.79 27.54 1056741
2025-03-25 27.50 27.99 27.46 27.62 1319830
2025-03-26 27.61 27.84 27.01 27.48 752611
2025-03-27 27.24 27.48 26.77 26.87 809818
2025-03-28 26.79 26.84 26.17 26.41 1207994
2025-03-31 25.96 26.55 25.45 26.25 1458569
2025-04-01 26.11 26.54 25.80 26.53 721476
2025-04-02 26.16 27.00 26.15 26.92 852087
2025-04-03 25.02 25.75 24.75 25.17 1083589
2025-04-04 24.09 24.62 23.34 23.49 1274672
2025-04-07 22.29 24.55 21.70 22.84 2862530
2025-04-08 24.04 24.70 22.23 22.54 2222249
2025-04-09 22.48 25.35 22.18 24.92 2846106
2025-04-10 23.69 24.61 22.38 24.26 2517513
2025-04-11 24.02 24.57 23.39 24.40 1978213
2025-04-14 25.24 25.40 24.12 24.60 722582
2025-04-15 24.58 25.02 24.46 24.95 1305328
2025-04-16 24.91 25.49 24.46 24.91 1671481
2025-04-17 25.02 25.20 24.34 24.75 883127
2025-04-21 24.48 24.55 23.72 24.00 841595
2025-04-22 24.42 25.13 24.12 25.10 728519
2025-04-23 25.96 26.64 25.88 26.22 1101322
2025-04-24 26.41 26.97 26.09 26.53 829209
2025-04-25 26.27 26.96 26.17 26.87 702491
2025-04-28 26.96 27.10 25.62 26.11 1199029
2025-04-29 26.24 26.57 26.15 26.42 890355
2025-04-30 25.78 26.77 25.62 26.69 1586481
2025-05-01 29.01 29.01 25.29 26.07 2483031
2025-05-02 26.08 27.13 25.99 26.99 870029
2025-05-05 26.47 28.20 26.44 27.68 1829936
2025-05-06 26.99 28.05 26.92 27.47 1215243
2025-05-07 27.56 28.26 27.20 28.00 1467859
2025-05-08 28.50 29.76 28.31 29.44 1104551
2025-05-09 29.65 29.80 29.06 29.41 771167
2025-05-12 30.86 31.16 30.10 30.31 1599141
2025-05-13 30.45 31.21 30.32 31.19 931346
2025-05-14 30.82 31.66 30.16 30.79 987124
2025-05-15 30.47 30.81 29.96 30.49 943768
2025-05-16 30.42 31.08 30.28 30.89 809652
2025-05-19 30.95 31.13 30.49 30.70 586336
2025-05-20 30.53 30.89 30.02 30.75 716513
2025-05-21 30.34 30.75 29.66 29.86 689180
2025-05-22 30.05 30.19 29.21 29.21 747989
2025-05-23 28.50 29.58 28.45 29.02 623804
2025-05-27 29.45 29.48 29.02 29.24 596180
2025-05-28 29.23 29.40 28.78 28.89 785550
2025-05-29 29.16 29.29 28.66 28.68 690153
2025-05-30 28.58 28.84 28.30 28.64 1269770
2025-06-02 28.42 28.75 28.05 28.39 1072561
2025-06-03 28.33 28.97 28.15 28.94 598522
2025-06-04 28.91 30.16 28.78 30.06 1061657
2025-06-05 30.14 30.95 29.89 30.44 1125479
2025-06-06 30.81 31.18 30.30 30.46 763814
2025-06-09 30.53 30.99 30.29 30.42 825584
2025-06-10 30.29 30.37 29.50 29.72 1035416
2025-06-11 29.72 29.72 28.34 28.41 816158
2025-06-12 28.37 28.72 27.99 28.44 722925
2025-06-13 27.79 28.02 26.61 26.68 1115676
2025-06-16 26.87 27.75 26.87 27.19 1074208
2025-06-17 26.91 27.18 26.70 26.83 613945
2025-06-18 27.22 28.50 27.17 28.34 994542
2025-06-20 28.58 28.99 27.80 27.95 1371897
2025-06-23 27.84 29.11 27.41 29.06 1147300
2025-06-24 29.57 30.99 29.24 30.81 1255367
2025-06-25 31.08 31.08 29.07 29.35 1484754
2025-06-26 29.41 30.24 29.27 30.11 809208
2025-06-27 30.29 30.61 29.24 29.72 2811004
2025-06-30 30.17 30.44 29.97 30.14 857188
2025-07-01 30.10 30.38 29.27 29.55 2097434
2025-07-02 29.44 29.44 28.27 29.23 1612517
2025-07-03 29.51 30.86 29.38 30.64 619664
2025-07-07 30.27 30.70 30.01 30.26 743408
2025-07-08 30.49 30.81 30.04 30.19 1254985
2025-07-09 30.34 30.60 29.75 30.60 1166267
2025-07-10 30.68 30.88 29.77 30.19 702765
2025-07-11 29.91 30.17 28.50 28.68 537120
2025-07-14 28.85 29.56 28.68 28.98 802892
2025-07-15 29.14 29.49 27.90 27.99 902284
2025-07-16 28.19 28.50 27.57 27.59 1252407
2025-07-17 27.59 28.24 27.52 27.93 1156589
2025-07-18 28.28 28.44 27.52 27.81 754696
2025-07-21 27.99 28.35 27.84 28.22 1016766
2025-07-22 28.36 28.37 27.62 28.10 588946
2025-07-23 28.29 28.50 27.76 28.09 1433559
2025-07-24 28.00 28.34 27.33 27.42 879771
2025-07-25 27.42 27.55 27.11 27.26 763444
2025-07-28 27.52 28.21 27.32 28.18 672255
2025-07-29 28.49 28.53 26.61 26.62 1003285
2025-07-30 26.71 26.97 25.96 26.16 1129837
2025-07-31 25.01 25.50 22.10 22.29 3927787
2025-08-01 21.92 21.97 20.42 20.49 3523898
2025-08-04 20.95 22.35 20.71 22.30 3627910
2025-08-05 22.43 22.65 21.51 21.56 1513883
2025-08-06 21.56 21.76 21.12 21.40 1404468
2025-08-07 21.64 21.90 20.53 20.88 1665595
2025-08-08 21.35 21.35 19.94 20.12 1434952
2025-08-11 20.07 20.94 20.02 20.66 2338641
2025-08-12 20.89 21.77 20.52 21.74 2100082
2025-08-13 22.01 22.71 21.82 22.59 2574198
2025-08-14 23.06 23.06 21.95 22.65 1520745
2025-08-15 23.10 23.47 22.72 23.08 2191428
2025-08-18 23.05 23.32 22.43 22.47 1252554
2025-08-19 22.48 22.55 22.17 22.49 813096
2025-08-20 22.31 22.57 21.95 22.29 1084236
2025-08-21 22.22 23.88 22.03 23.70 2149484
2025-08-22 23.78 25.66 23.78 25.28 3245845
2025-08-25 25.01 25.47 24.73 24.89 1861999
2025-08-26 24.68 24.96 24.32 24.79 1250330
2025-08-27 24.87 25.36 24.71 25.27 731332
2025-08-28 25.50 25.99 25.28 25.69 918436
2025-08-29 25.56 25.79 25.24 25.60 870132
2025-09-02 24.97 25.30 24.52 24.56 1420057
2025-09-03 24.34 24.97 24.25 24.80 904893
2025-09-04 24.74 25.13 24.40 25.02 2085655
2025-09-05 25.19 25.90 25.03 25.23 1159280
2025-09-08 25.29 26.07 25.12 25.83 955937
2025-09-09 25.83 25.98 25.41 25.56 924990
2025-09-10 25.56 25.95 24.85 25.19 1693654
2025-09-11 25.30 25.53 24.97 25.30 692407
2025-09-12 25.29 25.39 25.09 25.29 746939
2025-09-15 25.49 25.84 25.02 25.23 1484120
2025-09-16 25.14 25.97 24.88 25.69 1068949
2025-09-17 25.80 26.78 25.74 25.88 879930
2025-09-18 26.34 26.64 26.21 26.53 1116201
2025-09-19 26.83 26.89 25.14 25.29 2437039
2025-09-22 25.11 25.59 24.65 25.39 1088097
2025-09-23 25.75 25.99 25.34 25.63 1877569
2025-09-24 25.64 26.42 25.26 25.29 1408712
2025-09-25 24.86 25.49 24.84 25.32 1059052
2025-09-26 25.32 25.75 25.21 25.68 745627

Explore More About ALKT

Coins representing dividend payouts and trends

ALKT Dividend History

Discover Alkami Technology Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ALKT Stock Split History

Discover Alkami Technology Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ALKT Historical Prices

Explore Alkami Technology Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.