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

CWAN Historical Prices

Summary

Key Stock Metrics

17.15

(October 6, 2025)

52-Week Low

35.71

(November 7, 2024)

52-Week High

35.71

(November 7, 2024)

All-Time High

19.15

(October 23, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-09-24 23.75 26.75 23.25 25.37 11931570
2021-09-27 25.00 27.12 24.52 25.21 1983847
2021-09-28 24.74 27.00 24.41 25.92 2015761
2021-09-29 26.37 27.68 25.97 26.20 1456524
2021-09-30 26.12 26.71 25.14 25.61 3359815
2021-10-01 25.45 25.96 22.56 24.46 683316
2021-10-04 24.03 24.92 22.00 22.34 740996
2021-10-05 22.15 23.65 22.00 23.26 668512
2021-10-06 22.93 23.17 22.70 22.90 373732
2021-10-07 22.90 23.57 22.90 23.02 1131600
2021-10-08 23.10 23.65 23.10 23.22 171845
2021-10-11 23.00 23.66 23.00 23.13 233417
2021-10-12 22.96 23.85 22.94 23.55 160066
2021-10-13 23.50 24.00 23.49 23.83 270934
2021-10-14 24.05 24.52 23.89 24.37 163201
2021-10-15 24.66 24.87 24.15 24.36 128151
2021-10-18 24.17 25.20 24.05 25.11 207740
2021-10-19 25.19 26.04 24.97 25.84 329581
2021-10-20 25.93 26.04 25.05 25.46 241485
2021-10-21 25.59 26.60 25.46 26.25 309280
2021-10-22 26.25 26.35 25.71 26.26 188311
2021-10-25 26.06 26.18 25.25 25.72 169576
2021-10-26 25.69 25.69 24.46 24.81 216466
2021-10-27 24.85 25.17 24.32 24.43 185417
2021-10-28 24.34 24.98 23.53 23.89 176338
2021-10-29 23.87 24.09 22.48 22.48 705177
2021-11-01 22.64 22.89 21.91 22.20 467249
2021-11-02 22.19 23.04 22.05 22.54 448688
2021-11-03 22.02 23.35 22.00 22.40 399968
2021-11-04 24.25 25.88 23.11 23.65 660363
2021-11-05 23.75 24.07 22.24 22.53 307992
2021-11-08 22.76 23.28 21.49 21.53 707234
2021-11-09 21.49 22.25 21.10 21.67 309072
2021-11-10 22.13 22.89 21.65 22.25 219750
2021-11-11 22.19 22.47 22.06 22.21 312984
2021-11-12 22.27 22.87 22.17 22.50 96540
2021-11-15 22.88 22.98 22.16 22.50 204577
2021-11-16 22.41 22.97 22.27 22.69 133196
2021-11-17 22.35 22.85 22.25 22.39 103690
2021-11-18 22.59 22.76 22.15 22.41 129086
2021-11-19 22.30 22.56 21.73 21.94 271509
2021-11-22 22.14 22.23 20.51 21.84 604242
2021-11-23 22.01 22.49 21.30 22.30 464953
2021-11-24 21.70 22.88 21.65 22.71 173019
2021-11-26 22.17 22.68 21.90 22.41 119244
2021-11-29 22.40 22.54 21.60 22.33 426805
2021-11-30 21.65 22.68 21.65 21.79 338137
2021-12-01 21.82 22.49 21.14 21.23 347499
2021-12-02 21.07 21.71 20.81 21.20 708120
2021-12-03 21.30 21.50 20.73 21.30 728073
2021-12-06 21.23 21.74 20.76 21.25 403508
2021-12-07 21.29 22.27 21.21 21.99 215429
2021-12-08 21.70 22.56 21.68 22.18 230373
2021-12-09 22.14 22.27 21.50 21.63 336398
2021-12-10 21.75 21.88 21.00 21.21 358393
2021-12-13 21.08 21.62 20.80 20.96 535394
2021-12-14 21.10 21.10 20.11 20.62 639849
2021-12-15 20.40 21.02 19.67 20.84 723404
2021-12-16 20.83 21.60 20.33 20.70 637610
2021-12-17 20.31 21.27 20.17 20.82 2676174
2021-12-20 20.58 20.84 19.61 19.76 517961
2021-12-21 19.86 20.48 19.26 20.46 370706
2021-12-22 20.49 21.29 20.27 21.13 338351
2021-12-23 21.13 21.81 21.13 21.72 139614
2021-12-27 21.85 22.24 21.66 21.76 179186
2021-12-28 21.71 22.05 21.22 21.43 178448
2021-12-29 21.43 21.96 21.13 21.38 164711
2021-12-30 21.30 22.71 21.28 22.43 159775
2021-12-31 22.60 23.39 22.26 22.98 168177
2022-01-03 22.31 22.72 21.31 21.40 318167
2022-01-04 21.31 21.45 20.51 21.20 437974
2022-01-05 21.12 21.25 19.19 19.50 759628
2022-01-06 19.21 20.02 18.80 19.75 454320
2022-01-07 20.06 20.62 19.51 20.14 278201
2022-01-10 19.78 19.82 18.75 19.06 1236264
2022-01-11 19.10 19.38 18.18 18.76 311895
2022-01-12 18.97 19.37 17.93 17.97 348996
2022-01-13 17.90 18.61 17.81 18.17 391465
2022-01-14 17.90 18.44 16.78 17.37 406662
2022-01-18 17.60 17.96 16.87 16.99 291626
2022-01-19 17.06 17.23 16.06 16.82 208391
2022-01-20 16.66 17.32 16.38 16.40 326137
2022-01-21 16.55 16.64 15.77 15.87 321210
2022-01-24 15.70 17.12 14.60 16.94 755925
2022-01-25 16.39 17.17 15.51 15.66 399198
2022-01-26 15.85 16.36 15.18 15.39 254402
2022-01-27 15.44 15.63 14.84 14.88 262822
2022-01-28 14.67 16.03 14.51 15.89 546393
2022-01-31 15.82 17.05 15.82 17.05 357129
2022-02-01 17.02 18.25 16.91 17.99 377626
2022-02-02 18.02 18.17 16.84 17.16 359912
2022-02-03 16.82 17.37 16.65 17.05 195447
2022-02-04 17.06 18.40 16.75 17.97 306271
2022-02-07 17.89 18.77 17.20 17.40 182066
2022-02-08 17.24 18.22 17.24 18.18 155676
2022-02-09 18.43 19.00 18.02 18.82 123517
2022-02-10 18.48 19.89 18.48 19.10 202195
2022-02-11 19.10 19.50 17.91 18.13 102954
2022-02-14 18.19 20.22 18.19 19.50 418765
2022-02-15 19.54 20.06 19.21 19.67 312713
2022-02-16 19.57 20.37 19.29 20.00 235740
2022-02-17 19.73 20.15 19.24 19.47 248553
2022-02-18 19.39 19.94 17.85 18.44 1995189
2022-02-22 18.03 19.10 17.18 18.36 439901
2022-02-23 18.57 19.29 17.44 17.95 296342
2022-02-24 17.31 18.99 17.18 18.76 444390
2022-02-25 18.77 19.22 18.07 19.17 242712
2022-02-28 19.38 20.10 18.94 19.87 239482
2022-03-01 19.87 20.57 19.73 19.95 347658
2022-03-02 20.11 20.90 18.71 18.90 371651
2022-03-03 18.53 19.25 17.02 17.84 610617
2022-03-04 17.89 18.48 17.17 17.50 559302
2022-03-07 17.42 18.11 17.12 17.76 508742
2022-03-08 17.50 18.80 17.40 18.68 1832660
2022-03-09 19.08 19.42 18.35 18.41 2346913
2022-03-10 18.15 18.48 17.48 18.11 473187
2022-03-11 18.39 18.74 17.20 17.72 326500
2022-03-14 17.50 18.07 16.41 16.76 835677
2022-03-15 16.87 17.56 16.54 17.01 761647
2022-03-16 17.20 18.49 16.97 18.23 474560
2022-03-17 18.70 20.25 18.55 20.25 582975
2022-03-18 19.96 21.65 19.96 21.50 711631
2022-03-21 21.24 21.61 20.59 20.83 510912
2022-03-22 20.58 21.09 19.88 21.01 828662
2022-03-23 21.02 21.89 20.66 21.61 614669
2022-03-24 21.61 21.99 20.78 21.42 709101
2022-03-25 21.53 21.80 20.56 21.35 739262
2022-03-28 21.37 21.90 20.91 21.41 461445
2022-03-29 21.59 22.56 21.30 22.43 596443
2022-03-30 22.41 22.70 21.43 21.49 278289
2022-03-31 21.45 21.54 20.90 21.00 361841
2022-04-01 21.13 21.47 20.70 21.04 298818
2022-04-04 21.31 21.83 20.98 21.33 1030911
2022-04-05 21.40 21.41 20.79 21.08 762504
2022-04-06 20.78 20.84 19.85 20.28 2204067
2022-04-07 20.09 20.74 19.57 20.28 1858467
2022-04-08 20.15 20.78 19.35 19.37 998910
2022-04-11 19.11 20.34 18.95 20.01 1244458
2022-04-12 20.40 20.52 19.77 19.97 1556585
2022-04-13 20.29 20.66 19.94 20.02 2130557
2022-04-14 20.17 20.26 19.54 19.75 428212
2022-04-18 19.71 19.93 18.95 19.22 287997
2022-04-19 19.21 19.40 18.90 19.23 1032239
2022-04-20 19.31 19.49 18.62 18.63 354349
2022-04-21 18.61 19.11 17.69 17.98 449615
2022-04-22 18.00 18.51 17.55 17.63 287619
2022-04-25 17.50 18.41 17.40 18.16 318565
2022-04-26 18.30 18.32 17.78 18.02 409483
2022-04-27 18.29 18.75 17.82 17.86 251253
2022-04-28 18.00 18.76 17.71 18.47 260346
2022-04-29 18.70 19.01 17.47 17.54 419390
2022-05-02 17.46 18.39 17.25 18.38 527151
2022-05-03 18.34 18.67 18.08 18.21 367512
2022-05-04 18.25 18.68 17.55 18.65 332842
2022-05-05 17.85 18.47 16.76 17.28 604714
2022-05-06 17.15 17.78 16.70 17.45 478312
2022-05-09 17.06 17.79 16.64 16.95 733982
2022-05-10 17.20 17.55 15.57 16.14 703989
2022-05-11 16.05 16.50 15.22 15.32 453485
2022-05-12 15.00 16.32 14.81 16.13 499664
2022-05-13 16.38 16.91 16.13 16.44 388097
2022-05-16 16.28 16.62 15.86 16.13 305177
2022-05-17 16.43 16.84 16.10 16.59 368667
2022-05-18 16.43 16.55 15.29 15.58 331296
2022-05-19 15.63 16.21 15.58 15.78 365978
2022-05-20 15.93 16.19 14.74 15.37 676643
2022-05-23 15.32 15.71 14.79 15.26 361470
2022-05-24 15.13 15.13 14.43 14.55 632020
2022-05-25 14.50 15.26 14.50 15.18 638138
2022-05-26 15.21 15.69 15.02 15.02 261765
2022-05-27 15.20 15.49 15.03 15.35 323060
2022-05-31 15.47 15.61 13.93 14.11 1056836
2022-06-01 14.12 14.61 13.57 14.35 492398
2022-06-02 14.42 14.77 14.25 14.63 437120
2022-06-03 14.48 14.53 13.92 13.97 262523
2022-06-06 14.09 14.13 13.29 13.39 737872
2022-06-07 13.11 14.06 13.07 13.99 1115458
2022-06-08 14.00 14.15 13.65 14.00 414823
2022-06-09 13.86 14.06 13.47 13.95 569584
2022-06-10 13.73 13.99 13.20 13.62 598734
2022-06-13 13.19 13.46 12.93 13.23 664829
2022-06-14 13.24 13.31 12.33 12.60 702445
2022-06-15 12.63 13.38 12.51 13.06 975730
2022-06-16 12.84 13.19 11.87 12.15 555050
2022-06-17 12.11 12.85 12.11 12.63 1026239
2022-06-21 12.73 13.27 12.54 12.81 566772
2022-06-22 12.73 12.89 12.07 12.24 645383
2022-06-23 12.27 12.75 12.10 12.64 499459
2022-06-24 12.85 13.34 12.77 13.15 965768
2022-06-27 13.15 13.15 12.67 13.04 425443
2022-06-28 12.99 13.20 12.53 12.60 654642
2022-06-29 12.71 12.73 12.08 12.37 251437
2022-06-30 12.15 12.29 11.61 12.04 349192
2022-07-01 12.04 12.47 11.95 12.22 231205
2022-07-05 12.05 12.92 11.86 12.79 252705
2022-07-06 12.73 12.83 12.53 12.69 169270
2022-07-07 12.66 13.32 12.66 13.29 450087
2022-07-08 13.18 13.35 12.96 13.20 268598
2022-07-11 13.11 13.21 12.71 13.06 278397
2022-07-12 13.00 13.27 12.20 12.29 369075
2022-07-13 11.43 12.15 11.23 12.11 789921
2022-07-14 11.95 12.54 11.86 12.46 459742
2022-07-15 12.57 12.95 12.33 12.71 393620
2022-07-18 12.77 13.30 12.27 12.35 579843
2022-07-19 12.44 12.92 12.44 12.88 244859
2022-07-20 12.89 13.54 12.85 13.51 342933
2022-07-21 13.57 13.73 13.35 13.68 274103
2022-07-22 13.74 13.74 13.04 13.30 231753
2022-07-25 13.34 13.34 12.83 12.87 347068
2022-07-26 12.82 13.01 12.46 12.55 171810
2022-07-27 12.61 12.74 12.45 12.49 232491
2022-07-28 12.52 12.90 12.46 12.76 217278
2022-07-29 12.75 12.88 12.60 12.78 112592
2022-08-01 12.70 12.91 12.27 12.46 340794
2022-08-02 12.47 12.97 12.47 12.92 152396
2022-08-03 12.96 13.53 12.96 13.21 324541
2022-08-04 12.50 13.19 12.15 13.12 521430
2022-08-05 12.99 13.79 12.83 13.77 288685
2022-08-08 13.91 14.83 13.91 14.65 378872
2022-08-09 14.60 14.60 14.15 14.56 273118
2022-08-10 14.75 15.25 14.74 15.08 207406
2022-08-11 15.24 15.64 15.19 15.61 270637
2022-08-12 15.67 16.13 15.41 15.42 212520
2022-08-15 15.24 15.72 15.20 15.67 137224
2022-08-16 15.63 15.81 15.20 15.74 149650
2022-08-17 15.61 15.81 15.35 15.79 169240
2022-08-18 15.64 16.22 15.63 15.77 241349
2022-08-19 15.71 15.82 15.37 15.51 315346
2022-08-22 15.28 15.58 15.22 15.36 320783
2022-08-23 15.37 15.45 14.91 15.00 306168
2022-08-24 14.90 15.44 14.87 15.02 181324
2022-08-25 15.30 15.67 15.25 15.26 160802
2022-08-26 15.39 15.50 14.99 15.00 337390
2022-08-29 14.77 15.23 14.75 14.93 256966
2022-08-30 14.96 15.20 14.90 15.15 256358
2022-08-31 15.19 15.58 15.19 15.40 694342
2022-09-01 15.21 15.21 14.55 14.80 678445
2022-09-02 15.01 15.23 14.73 14.84 386551
2022-09-06 14.86 15.46 14.86 15.42 473774
2022-09-07 15.50 15.83 15.46 15.79 270291
2022-09-08 15.66 16.03 15.62 15.82 263674
2022-09-09 16.15 16.36 15.89 15.89 240940
2022-09-12 15.88 16.21 15.88 16.01 249790
2022-09-13 15.51 16.09 15.50 15.99 290012
2022-09-14 15.96 16.35 15.89 16.26 512459
2022-09-15 16.05 16.46 15.94 16.22 482784
2022-09-16 16.07 16.07 15.46 15.77 1140961
2022-09-19 16.00 16.47 15.97 16.35 431833
2022-09-20 16.17 16.27 16.01 16.10 560968
2022-09-21 16.15 16.47 16.04 16.26 296146
2022-09-22 16.01 16.02 15.59 15.85 770871
2022-09-23 15.64 15.85 15.56 15.79 546005
2022-09-26 15.80 16.38 15.80 16.34 374122
2022-09-27 16.36 16.90 16.36 16.72 552492
2022-09-28 16.66 17.11 16.49 16.96 277595
2022-09-29 16.82 17.29 16.78 17.01 264535
2022-09-30 16.95 17.20 16.78 16.79 390156
2022-10-03 17.18 17.18 16.36 16.59 344053
2022-10-04 16.85 17.28 16.71 16.97 239256
2022-10-05 16.74 17.04 16.74 16.88 173548
2022-10-06 16.81 17.19 16.81 17.03 234534
2022-10-07 17.00 17.04 16.11 16.33 265705
2022-10-10 16.34 16.34 15.92 16.24 513091
2022-10-11 16.24 16.24 15.45 16.00 433961
2022-10-12 16.01 16.07 15.37 15.41 272370
2022-10-13 15.08 15.49 14.76 15.42 343585
2022-10-14 15.52 15.56 14.48 14.63 297346
2022-10-17 14.83 16.01 14.83 15.73 670907
2022-10-18 15.98 16.28 15.72 16.03 192019
2022-10-19 15.85 15.92 15.53 15.61 183457
2022-10-20 15.73 16.00 15.50 15.52 297495
2022-10-21 15.42 15.64 15.13 15.50 239566
2022-10-24 15.50 15.50 14.88 15.38 195550
2022-10-25 15.49 16.18 15.41 16.05 156518
2022-10-26 15.90 16.32 15.49 15.73 196784
2022-10-27 15.75 16.03 15.61 15.85 162181
2022-10-28 15.94 16.28 15.87 16.02 153457
2022-10-31 15.85 16.46 15.82 16.29 278513
2022-11-01 16.45 16.50 15.62 15.76 213616
2022-11-02 15.73 15.86 15.04 15.21 412830
2022-11-03 16.24 17.71 15.91 17.17 723314
2022-11-04 17.51 17.53 16.45 16.81 510662
2022-11-07 16.84 17.68 16.26 17.37 433788
2022-11-08 17.39 17.44 16.82 16.99 277298
2022-11-09 16.99 16.99 16.41 16.50 588191
2022-11-10 17.17 17.48 16.88 17.25 641932
2022-11-11 17.18 17.96 16.97 17.90 634666
2022-11-14 17.86 18.24 17.65 18.14 344907
2022-11-15 18.30 18.80 18.26 18.45 400675
2022-11-16 18.37 18.50 18.07 18.30 512956
2022-11-17 18.05 18.50 17.82 18.21 280024
2022-11-18 18.50 18.59 18.05 18.18 249223
2022-11-21 18.01 18.28 17.70 18.17 172105
2022-11-22 18.21 18.21 17.81 17.98 164315
2022-11-23 17.82 18.40 17.76 18.06 250890
2022-11-25 18.18 18.31 17.85 18.29 209894
2022-11-28 18.11 18.37 17.77 17.90 257724
2022-11-29 18.18 18.18 17.76 17.96 167231
2022-11-30 18.09 18.76 17.92 18.76 318894
2022-12-01 18.90 19.20 18.69 18.80 246186
2022-12-02 18.46 18.86 18.40 18.80 279155
2022-12-05 18.74 18.74 17.93 18.10 256484
2022-12-06 18.06 18.28 17.70 17.98 197880
2022-12-07 17.93 18.71 17.84 18.26 312379
2022-12-08 18.30 18.81 18.12 18.39 225086
2022-12-09 18.11 18.40 17.95 18.01 470680
2022-12-12 18.05 18.34 17.91 18.33 362930
2022-12-13 18.70 18.85 18.06 18.26 553508
2022-12-14 18.30 18.58 18.10 18.26 548449
2022-12-15 17.95 18.25 17.63 18.21 458936
2022-12-16 17.85 18.51 17.81 18.36 867084
2022-12-19 18.43 18.48 18.03 18.20 398242
2022-12-20 17.97 18.45 17.91 18.22 339472
2022-12-21 18.23 18.66 18.09 18.66 637909
2022-12-22 18.55 18.67 18.17 18.52 356454
2022-12-23 18.54 18.63 18.22 18.53 366358
2022-12-27 18.44 18.59 18.10 18.51 284408
2022-12-28 18.58 18.65 18.27 18.51 716698
2022-12-29 18.56 18.93 18.47 18.76 537556
2022-12-30 18.63 18.94 18.48 18.75 307596
2023-01-03 18.84 18.93 18.42 18.60 483478
2023-01-04 18.67 18.67 18.09 18.29 409582
2023-01-05 18.08 18.26 17.66 17.94 350611
2023-01-06 18.12 18.37 17.81 18.35 210426
2023-01-09 18.38 18.56 18.19 18.31 341576
2023-01-10 18.29 18.53 17.95 18.24 239618
2023-01-11 18.22 18.60 18.06 18.60 295764
2023-01-12 17.96 18.38 17.88 18.38 453738
2023-01-13 18.36 18.66 18.29 18.51 387529
2023-01-17 18.54 18.85 18.26 18.80 719278
2023-01-18 18.96 19.16 18.48 18.49 527213
2023-01-19 18.27 18.59 18.00 18.31 511747
2023-01-20 18.29 19.00 18.10 18.86 256584
2023-01-23 18.91 19.50 18.83 19.50 330457
2023-01-24 19.65 19.86 19.32 19.37 369200
2023-01-25 19.03 19.26 18.52 19.17 175662
2023-01-26 19.32 19.57 19.18 19.29 170686
2023-01-27 19.22 19.74 19.22 19.60 204189
2023-01-30 19.40 19.93 19.36 19.60 480087
2023-01-31 19.72 19.93 19.36 19.58 527116
2023-02-01 19.61 19.73 19.46 19.70 480292
2023-02-02 19.88 19.99 19.45 19.56 801832
2023-02-03 19.36 19.54 19.16 19.35 378382
2023-02-06 19.23 19.53 19.04 19.32 223394
2023-02-07 19.24 19.62 19.11 19.56 176809
2023-02-08 19.63 19.82 19.49 19.51 225483
2023-02-09 19.75 19.85 19.36 19.40 177643
2023-02-10 19.29 19.29 19.03 19.15 277356
2023-02-13 19.24 19.39 19.13 19.15 257310
2023-02-14 19.09 19.31 18.82 18.99 452428
2023-02-15 18.91 19.69 18.66 19.69 324834
2023-02-16 19.47 19.60 19.33 19.34 173188
2023-02-17 19.15 19.30 18.88 19.12 391750
2023-02-21 19.05 19.09 18.66 18.99 323551
2023-02-22 20.00 20.00 17.53 17.70 791275
2023-02-23 17.89 18.10 17.61 18.09 391411
2023-02-24 17.94 18.18 17.72 18.03 467601
2023-02-27 18.12 18.32 17.59 17.75 590323
2023-02-28 17.78 17.89 17.18 17.21 517385
2023-03-01 17.22 17.29 16.51 16.52 1045756
2023-03-02 16.40 16.85 16.22 16.35 1074441
2023-03-03 16.35 17.03 16.33 16.69 1047904
2023-03-06 16.52 16.83 16.36 16.59 531253
2023-03-07 16.66 16.79 16.42 16.69 279824
2023-03-08 16.72 16.72 16.00 16.11 286489
2023-03-09 14.65 15.32 14.61 14.88 10230425
2023-03-10 14.79 14.86 13.62 13.66 2249174
2023-03-13 13.69 14.16 13.54 13.82 1071185
2023-03-14 13.89 14.18 13.75 14.15 980471
2023-03-15 13.95 14.25 13.84 14.05 1497241
2023-03-16 14.04 14.48 13.98 14.37 889440
2023-03-17 14.32 14.37 14.07 14.23 567610
2023-03-20 14.23 14.53 14.09 14.44 989163
2023-03-21 14.60 14.88 14.54 14.70 513552
2023-03-22 14.69 14.97 14.52 14.65 509922
2023-03-23 14.83 15.03 14.69 14.97 578294
2023-03-24 14.92 15.17 14.88 15.14 1285057
2023-03-27 15.29 15.29 14.88 15.14 548478
2023-03-28 15.17 15.45 15.02 15.37 752107
2023-03-29 15.50 15.66 15.07 15.29 778183
2023-03-30 15.34 15.61 15.18 15.57 301698
2023-03-31 15.61 16.08 15.56 15.96 503707
2023-04-03 15.79 15.91 15.40 15.81 625208
2023-04-04 15.83 15.92 15.56 15.77 339231
2023-04-05 15.69 15.69 15.34 15.53 382800
2023-04-06 15.56 15.71 15.36 15.70 237389
2023-04-10 15.86 16.12 15.48 16.12 354985
2023-04-11 16.08 16.43 15.80 16.40 547484
2023-04-12 16.51 16.54 15.90 15.94 460280
2023-04-13 16.05 16.23 15.76 15.88 297761
2023-04-14 15.86 16.19 15.81 15.93 347501
2023-04-17 15.97 16.11 15.83 16.07 225426
2023-04-18 16.18 16.26 15.98 16.11 276876
2023-04-19 16.11 16.81 16.11 16.63 505066
2023-04-20 16.52 16.80 16.39 16.55 317415
2023-04-21 16.58 16.82 16.43 16.75 221706
2023-04-24 16.68 16.91 16.49 16.80 288844
2023-04-25 16.78 16.88 15.93 15.94 360797
2023-04-26 16.01 16.15 15.56 15.58 324645
2023-04-27 15.67 15.81 15.46 15.56 304469
2023-04-28 15.47 15.68 15.35 15.41 498569
2023-05-01 15.34 15.77 15.34 15.46 298385
2023-05-02 15.61 15.61 14.85 14.93 300410
2023-05-03 14.88 15.17 14.74 14.75 260183
2023-05-04 14.66 14.98 14.33 14.62 526243
2023-05-05 13.72 14.46 13.02 14.36 508876
2023-05-08 14.57 14.81 14.43 14.66 264777
2023-05-09 14.57 14.93 14.47 14.92 340257
2023-05-10 15.04 15.47 14.69 15.25 269640
2023-05-11 15.20 15.25 14.80 15.04 221623
2023-05-12 14.97 15.05 14.84 15.01 215707
2023-05-15 15.03 15.31 14.91 15.30 225188
2023-05-16 15.15 15.23 15.01 15.10 247658
2023-05-17 15.18 15.29 15.06 15.08 195808
2023-05-18 15.07 15.30 14.99 15.16 492066
2023-05-19 15.17 15.86 15.17 15.81 307994
2023-05-22 15.94 16.38 15.81 16.38 277682
2023-05-23 16.38 16.41 15.80 16.00 894683
2023-05-24 15.92 16.03 15.67 16.00 416475
2023-05-25 15.99 16.08 15.31 15.43 250180
2023-05-26 15.47 16.09 15.47 15.99 462162
2023-05-30 16.10 16.26 15.81 15.98 403130
2023-05-31 15.80 16.25 15.80 16.12 1537535
2023-06-01 15.98 16.22 15.74 15.87 568234
2023-06-02 15.92 16.09 15.70 15.87 476707
2023-06-05 15.79 16.01 15.56 15.87 211235
2023-06-06 15.86 16.50 15.86 16.39 303556
2023-06-07 16.41 16.81 16.29 16.55 349394
2023-06-08 16.48 16.58 16.28 16.34 197620
2023-06-09 16.38 16.50 16.19 16.48 201702
2023-06-12 16.57 16.64 16.42 16.54 200272
2023-06-13 16.63 16.72 16.44 16.72 332609
2023-06-14 16.68 16.79 16.33 16.35 288362
2023-06-15 16.24 16.86 16.24 16.55 418708
2023-06-16 16.00 16.10 15.50 15.88 2616725
2023-06-20 15.75 16.04 15.47 15.49 1253880
2023-06-21 15.55 15.70 15.47 15.58 888762
2023-06-22 15.53 15.63 15.47 15.55 451426
2023-06-23 15.39 15.81 15.39 15.77 1916716
2023-06-26 15.71 15.85 15.41 15.55 592620
2023-06-27 15.60 15.90 15.51 15.81 792575
2023-06-28 15.81 15.90 15.67 15.87 504111
2023-06-29 15.87 15.93 15.67 15.89 435881
2023-06-30 15.90 15.95 15.78 15.87 273485
2023-07-03 15.86 15.89 15.71 15.78 99907
2023-07-05 15.68 15.80 15.53 15.60 415860
2023-07-06 15.37 15.49 15.28 15.45 443520
2023-07-07 15.37 15.61 15.35 15.41 227284
2023-07-10 15.40 15.71 15.35 15.65 357131
2023-07-11 15.66 15.99 15.61 15.99 659240
2023-07-12 16.16 16.35 16.07 16.35 775112
2023-07-13 16.43 16.70 16.29 16.68 641772
2023-07-14 16.61 16.84 16.61 16.69 714661
2023-07-17 16.75 16.95 16.70 16.88 1089075
2023-07-18 16.94 17.00 16.82 16.93 283679
2023-07-19 17.00 17.08 16.92 17.05 458653
2023-07-20 17.05 17.25 17.00 17.23 672498
2023-07-21 17.30 17.35 17.03 17.10 530814
2023-07-24 17.10 17.15 16.79 17.12 857716
2023-07-25 17.15 17.17 16.95 17.00 698373
2023-07-26 17.00 17.12 16.91 16.96 412304
2023-07-27 17.01 17.06 16.87 16.89 625257
2023-07-28 17.01 17.25 16.98 17.10 819173
2023-07-31 17.15 17.25 17.09 17.23 658660
2023-08-01 17.19 17.25 17.01 17.23 413630
2023-08-02 17.23 17.24 16.68 16.78 646642
2023-08-03 17.49 17.89 16.75 17.61 2349839
2023-08-04 17.75 18.00 17.37 17.39 887854
2023-08-07 17.40 17.40 16.68 16.88 682420
2023-08-08 16.66 16.81 16.39 16.58 698725
2023-08-09 16.58 16.77 16.45 16.55 552017
2023-08-10 16.70 16.83 16.48 16.51 365990
2023-08-11 16.49 17.01 16.46 16.99 479599
2023-08-14 17.00 17.05 16.83 16.96 496324
2023-08-15 16.95 17.08 16.87 16.97 507194
2023-08-16 16.98 17.09 16.89 17.04 338282
2023-08-17 17.03 17.13 16.93 17.00 430003
2023-08-18 16.83 17.19 16.74 17.11 413763
2023-08-21 17.08 17.22 16.83 16.84 261882
2023-08-22 16.95 17.34 16.86 17.26 383553
2023-08-23 17.26 17.45 17.21 17.44 383885
2023-08-24 17.44 17.44 17.20 17.25 424115
2023-08-25 17.32 17.56 17.23 17.50 504373
2023-08-28 17.53 17.74 17.46 17.48 405613
2023-08-29 17.45 17.79 17.38 17.73 437460
2023-08-30 17.70 18.11 17.70 18.06 1009400
2023-08-31 18.04 18.25 18.03 18.15 1129823
2023-09-01 18.23 18.33 18.11 18.26 753999
2023-09-05 18.22 18.89 18.20 18.84 985658
2023-09-06 18.73 19.22 18.66 19.08 1697606
2023-09-07 19.00 19.54 18.96 19.41 1817990
2023-09-08 19.60 19.75 19.00 19.00 1510615
2023-09-11 19.03 19.32 18.97 19.05 1374472
2023-09-12 19.04 19.28 18.71 18.81 870806
2023-09-13 18.85 18.89 18.50 18.72 869746
2023-09-14 18.75 19.23 18.72 19.17 1130826
2023-09-15 19.10 19.37 18.94 19.32 1595698
2023-09-18 19.31 19.46 19.22 19.40 790335
2023-09-19 19.36 19.41 19.16 19.31 1566301
2023-09-20 19.32 19.70 19.31 19.51 781443
2023-09-21 19.42 19.47 19.25 19.27 679572
2023-09-22 19.40 19.67 19.30 19.67 897751
2023-09-25 20.13 20.15 19.64 19.91 987639
2023-09-26 19.75 19.90 19.46 19.46 651494
2023-09-27 19.57 19.84 19.46 19.72 626224
2023-09-28 19.71 19.97 19.53 19.64 751974
2023-09-29 19.82 19.97 19.31 19.34 915651
2023-10-02 19.29 19.47 19.22 19.38 723121
2023-10-03 19.32 19.55 19.09 19.10 1014914
2023-10-04 19.12 19.23 18.87 19.14 1800325
2023-10-05 19.14 19.89 19.14 19.89 773338
2023-10-06 19.72 20.35 19.72 20.18 826256
2023-10-09 20.04 20.16 19.81 20.11 368716
2023-10-10 20.12 20.60 20.06 20.41 528078
2023-10-11 20.50 20.74 20.40 20.56 449888
2023-10-12 20.56 20.73 20.03 20.24 482570
2023-10-13 20.42 20.42 19.28 19.54 726470
2023-10-16 19.68 19.82 19.45 19.74 621574
2023-10-17 19.64 20.30 19.61 20.01 538022
2023-10-18 19.98 20.07 19.45 19.45 332074
2023-10-19 19.58 19.93 19.39 19.50 548068
2023-10-20 19.47 19.47 18.86 18.95 839529
2023-10-23 18.91 19.42 18.81 19.11 1086426
2023-10-24 19.25 19.65 19.22 19.40 751697
2023-10-25 19.27 19.34 18.72 18.72 507648
2023-10-26 18.83 18.87 18.37 18.50 944074
2023-10-27 18.54 18.57 18.11 18.19 397946
2023-10-30 18.33 18.34 17.97 18.00 657143
2023-10-31 17.99 18.22 17.93 18.08 739406
2023-11-01 17.98 18.26 17.65 17.93 837608
2023-11-02 18.19 19.41 18.19 18.61 1075631
2023-11-03 18.61 19.01 18.46 18.53 1176473
2023-11-06 18.81 18.90 17.88 18.16 1225329
2023-11-07 18.39 19.00 18.05 18.74 9566217
2023-11-08 18.75 19.23 18.71 19.20 3202643
2023-11-09 19.19 19.26 18.94 19.00 1157734
2023-11-10 19.00 19.31 19.00 19.24 928061
2023-11-13 19.26 20.09 19.25 20.04 3023375
2023-11-14 20.39 21.26 20.22 21.15 1692670
2023-11-15 21.15 21.77 21.11 21.23 1443521
2023-11-16 21.19 21.33 20.96 21.17 642123
2023-11-17 21.17 21.39 20.97 21.21 874541
2023-11-20 21.33 21.53 21.09 21.20 767351
2023-11-21 21.10 21.14 20.81 20.87 732189
2023-11-22 21.05 21.05 20.73 20.85 547714
2023-11-24 20.78 21.08 20.69 21.06 324866
2023-11-27 21.00 21.10 20.83 21.01 1511348
2023-11-28 20.93 21.27 20.81 21.12 719226
2023-11-29 21.34 21.89 21.03 21.31 1114570
2023-11-30 21.39 21.48 20.99 21.31 1977781
2023-12-01 19.60 19.92 19.38 19.76 8617196
2023-12-04 19.61 19.62 18.72 19.16 3092751
2023-12-05 19.12 19.12 18.55 18.95 1988187
2023-12-06 19.00 19.44 18.91 19.20 1602520
2023-12-07 19.15 19.15 18.74 18.94 2432160
2023-12-08 18.92 19.36 18.81 19.25 856398
2023-12-11 19.17 19.35 19.10 19.17 672699
2023-12-12 19.17 19.32 18.96 19.25 1115870
2023-12-13 19.28 19.42 19.08 19.35 776028
2023-12-14 19.43 19.74 19.07 19.70 2193123
2023-12-15 19.84 19.84 19.37 19.81 2611428
2023-12-18 19.80 19.96 19.58 19.67 1198108
2023-12-19 19.69 19.80 19.49 19.79 3598594
2023-12-20 19.68 20.39 19.59 19.70 1945107
2023-12-21 19.77 19.97 19.51 19.77 838594
2023-12-22 19.82 20.17 19.74 20.05 1919549
2023-12-26 20.10 20.18 19.98 20.08 564380
2023-12-27 20.05 20.31 19.84 19.97 464215
2023-12-28 19.98 20.16 19.89 20.10 1067970
2023-12-29 20.14 20.32 19.95 20.03 738024
2024-01-02 19.65 19.65 19.04 19.48 1872419
2024-01-03 19.35 19.80 19.01 19.38 2146072
2024-01-04 19.38 19.69 19.31 19.34 965597
2024-01-05 19.21 19.63 19.12 19.55 1237992
2024-01-08 19.63 19.90 19.51 19.57 1012537
2024-01-09 19.49 19.87 19.40 19.60 803146
2024-01-10 19.65 19.88 19.37 19.84 857646
2024-01-11 19.86 19.86 19.64 19.65 654203
2024-01-12 19.79 20.20 19.70 20.09 933392
2024-01-16 20.00 20.18 19.72 19.97 720717
2024-01-17 19.75 19.80 19.58 19.62 449619
2024-01-18 19.69 19.72 19.31 19.38 1140277
2024-01-19 19.48 19.48 18.62 18.65 2116164
2024-01-22 18.83 19.06 18.65 19.03 1762804
2024-01-23 19.02 19.43 18.61 18.77 581416
2024-01-24 18.99 19.00 18.37 18.39 1042838
2024-01-25 18.49 18.87 18.30 18.86 1143657
2024-01-26 18.85 19.25 18.82 19.11 1132613
2024-01-29 19.27 19.66 19.21 19.58 692834
2024-01-30 19.52 19.63 19.03 19.15 587199
2024-01-31 19.08 19.36 18.82 18.85 1006017
2024-02-01 18.88 19.22 18.72 19.19 836865
2024-02-02 19.14 19.36 18.99 19.26 684442
2024-02-05 19.25 19.29 18.45 18.64 670344
2024-02-06 18.78 18.90 18.45 18.75 387285
2024-02-07 18.83 18.94 18.57 18.93 1066491
2024-02-08 18.90 19.20 18.82 19.01 724696
2024-02-09 19.24 19.55 19.15 19.34 823105
2024-02-12 19.32 19.67 19.15 19.34 1078012
2024-02-13 18.86 19.12 18.72 18.98 685471
2024-02-14 19.18 19.50 19.14 19.47 1359745
2024-02-15 19.64 19.93 19.54 19.91 713850
2024-02-16 19.92 20.01 19.70 19.71 707750
2024-02-20 19.48 20.10 19.42 20.03 1416333
2024-02-21 19.60 19.89 19.22 19.72 1502955
2024-02-22 20.00 20.09 19.63 19.81 1191467
2024-02-23 20.00 20.19 19.61 20.04 534232
2024-02-26 20.05 20.33 19.88 19.90 566508
2024-02-27 19.91 20.32 19.67 19.98 736039
2024-02-28 19.89 20.02 19.43 19.44 834393
2024-02-29 17.22 18.00 16.72 17.22 3343863
2024-03-01 17.13 17.25 16.85 17.06 1634354
2024-03-04 17.06 17.79 16.98 17.55 1080382
2024-03-05 17.38 17.52 16.74 16.99 1377432
2024-03-06 17.19 17.57 16.79 17.36 1638301
2024-03-07 16.95 16.97 16.45 16.70 4493482
2024-03-08 16.80 17.05 16.73 16.93 2217405
2024-03-11 16.91 17.05 16.74 16.82 1698702
2024-03-12 16.82 17.08 16.73 16.93 2240688
2024-03-13 17.04 17.18 16.38 16.51 2084045
2024-03-14 16.48 16.62 16.24 16.39 1656819
2024-03-15 16.27 16.61 16.10 16.61 1823688
2024-03-18 16.59 16.93 16.50 16.81 1535257
2024-03-19 16.86 17.11 16.63 16.98 2326886
2024-03-20 16.96 17.38 16.85 17.28 1316222
2024-03-21 17.34 17.46 17.00 17.26 1814164
2024-03-22 17.24 17.39 17.14 17.33 2582244
2024-03-25 17.36 17.41 17.02 17.04 1738217
2024-03-26 17.06 17.26 16.90 17.24 1099687
2024-03-27 17.32 17.53 17.23 17.47 1320767
2024-03-28 17.58 17.82 17.48 17.69 1004068
2024-04-01 17.70 17.74 17.23 17.25 964677
2024-04-02 17.20 17.30 16.96 17.20 872153
2024-04-03 17.11 17.23 17.02 17.16 877211
2024-04-04 17.29 17.53 17.09 17.12 642471
2024-04-05 17.11 17.23 16.98 17.10 678931
2024-04-08 17.15 17.33 17.03 17.09 770612
2024-04-09 17.10 17.23 16.92 16.93 735546
2024-04-10 16.66 16.70 16.25 16.38 1097756
2024-04-11 16.46 16.54 16.13 16.29 1140158
2024-04-12 16.24 16.51 16.17 16.44 963510
2024-04-15 16.52 16.53 16.10 16.14 1106486
2024-04-16 16.04 16.39 16.03 16.23 678992
2024-04-17 16.23 16.42 16.20 16.29 732184
2024-04-18 16.42 16.62 16.21 16.31 1155051
2024-04-19 16.35 16.44 16.21 16.35 940449
2024-04-22 16.44 16.69 16.37 16.51 767986
2024-04-23 16.52 17.08 16.52 16.68 739928
2024-04-24 16.68 16.84 16.46 16.53 516810
2024-04-25 16.34 16.76 16.11 16.58 820765
2024-04-26 16.61 16.79 16.30 16.40 890422
2024-04-29 16.46 16.46 16.02 16.04 1270171
2024-04-30 16.00 16.15 15.68 15.78 2063175
2024-05-01 15.87 16.09 15.62 15.82 2056605
2024-05-02 16.50 17.35 16.47 17.18 2458459
2024-05-03 17.38 17.71 17.05 17.67 1563888
2024-05-06 17.74 17.94 17.27 17.47 1061596
2024-05-07 17.61 17.90 17.42 17.65 1120067
2024-05-08 17.58 18.12 17.58 18.05 876621
2024-05-09 18.06 18.18 17.67 18.17 743075
2024-05-10 18.17 18.33 17.86 18.28 789252
2024-05-13 18.35 18.53 18.22 18.43 1088523
2024-05-14 18.55 18.97 18.50 18.95 891340
2024-05-15 19.13 19.49 18.92 19.10 1290779
2024-05-16 19.06 19.50 19.01 19.40 1115073
2024-05-17 19.46 19.52 19.26 19.39 626134
2024-05-20 19.41 19.55 19.16 19.31 730175
2024-05-21 19.25 19.25 18.74 19.04 1074732
2024-05-22 18.99 19.17 18.80 19.08 552937
2024-05-23 19.08 19.17 18.79 19.08 805986
2024-05-24 19.14 19.24 18.88 19.10 739385
2024-05-28 19.33 19.58 18.76 18.84 1166609
2024-05-29 18.65 18.93 18.53 18.93 647434
2024-05-30 18.84 18.99 18.73 18.81 689495
2024-05-31 18.88 19.09 18.41 18.98 1670143
2024-06-03 18.94 19.05 18.32 18.92 991081
2024-06-04 18.94 19.09 18.55 19.07 1374965
2024-06-05 19.11 19.59 18.91 19.56 2030987
2024-06-06 19.41 20.55 18.88 20.20 1840048
2024-06-07 20.24 20.29 19.84 20.11 1111727
2024-06-10 20.05 20.34 19.86 20.11 1207026
2024-06-11 19.48 20.16 19.28 20.10 3890852
2024-06-12 20.20 20.23 19.72 19.75 1199728
2024-06-13 19.66 19.73 19.13 19.18 1005580
2024-06-14 19.11 19.43 19.05 19.29 910755
2024-06-17 19.22 19.28 18.82 19.04 1279136
2024-06-18 19.03 19.15 18.89 19.01 1225781
2024-06-20 19.01 19.02 18.51 18.56 1365894
2024-06-21 18.59 19.07 18.48 19.00 2169229
2024-06-24 19.02 19.07 18.62 18.93 2452544
2024-06-25 18.93 19.10 18.39 18.46 1777569
2024-06-26 18.35 18.89 18.23 18.63 2316534
2024-06-27 18.71 19.03 18.28 18.44 2502819
2024-06-28 18.54 18.92 18.33 18.52 23553553
2024-07-01 18.57 18.69 18.17 18.34 2302764
2024-07-02 18.34 18.34 18.06 18.24 1147711
2024-07-03 18.22 18.64 18.13 18.61 630687
2024-07-05 18.53 19.03 18.52 19.02 1399270
2024-07-08 19.56 19.56 19.09 19.09 1794575
2024-07-09 19.06 19.10 18.75 18.75 1074660
2024-07-10 18.78 18.78 17.63 17.83 1607485
2024-07-11 18.01 18.64 17.94 18.56 2022849
2024-07-12 18.77 19.16 18.75 18.92 1167857
2024-07-15 19.10 19.10 18.75 19.05 1225007
2024-07-16 19.22 19.53 19.11 19.36 981303
2024-07-17 19.29 19.64 19.18 19.59 1196675
2024-07-18 19.52 20.15 19.52 19.91 1915466
2024-07-19 19.95 20.51 19.87 20.04 1967059
2024-07-22 20.02 20.23 19.78 20.01 1178309
2024-07-23 20.02 20.40 19.78 20.22 1422469
2024-07-24 20.21 20.46 20.01 20.26 835954
2024-07-25 20.39 20.69 20.13 20.17 1854472
2024-07-26 20.33 20.69 20.33 20.60 1375168
2024-07-29 20.61 21.00 19.89 20.01 1230971
2024-07-30 19.99 20.15 19.60 19.81 1422818
2024-07-31 19.73 20.03 19.46 19.55 1664754
2024-08-01 21.00 23.55 21.00 23.52 7810967
2024-08-02 23.21 23.91 22.57 23.76 2685136
2024-08-05 23.17 23.39 22.74 23.03 2193193
2024-08-06 23.00 23.36 22.40 22.46 2767288
2024-08-07 22.64 22.99 22.15 22.50 1762170
2024-08-08 22.79 23.35 22.54 22.97 2115753
2024-08-09 22.50 22.76 22.11 22.40 3660023
2024-08-12 22.55 22.73 22.00 22.34 2189361
2024-08-13 22.45 23.34 22.39 23.02 2558211
2024-08-14 22.99 23.56 22.94 23.39 2244597
2024-08-15 23.66 23.93 23.36 23.57 1293846
2024-08-16 23.61 23.75 23.37 23.59 1188567
2024-08-19 24.00 24.44 23.82 24.31 1540625
2024-08-20 24.24 24.75 24.21 24.36 1799884
2024-08-21 24.36 24.73 24.10 24.66 1466048
2024-08-22 24.64 24.88 24.30 24.31 636844
2024-08-23 24.52 24.65 24.21 24.63 906210
2024-08-26 24.25 24.52 24.05 24.26 1239398
2024-08-27 24.24 24.37 24.05 24.32 1201113
2024-08-28 24.43 24.55 24.18 24.28 1919598
2024-08-29 24.28 24.85 24.09 24.57 1189750
2024-08-30 24.61 24.86 24.43 24.78 2129008
2024-09-03 24.71 24.93 24.06 24.09 1690207
2024-09-04 23.94 24.19 23.34 23.96 1383188
2024-09-05 23.91 24.18 23.72 23.85 724106
2024-09-06 24.04 24.13 23.64 23.81 887400
2024-09-09 23.86 24.29 23.86 24.15 1183805
2024-09-10 24.24 24.31 23.54 23.59 642784
2024-09-11 23.57 23.67 23.22 23.56 979110
2024-09-12 23.56 23.78 23.36 23.36 915469
2024-09-13 23.55 24.11 23.37 24.01 918238
2024-09-16 24.03 24.71 23.96 24.51 1577332
2024-09-17 24.51 24.90 24.44 24.72 1631691
2024-09-18 24.75 25.42 24.25 25.15 2005948
2024-09-19 25.40 25.81 25.35 25.58 1795922
2024-09-20 25.55 25.76 25.20 25.29 3488580
2024-09-23 25.37 25.68 25.13 25.66 1099468
2024-09-24 25.59 26.03 25.54 25.84 1168561
2024-09-25 25.83 25.90 25.45 25.58 931634
2024-09-26 25.75 25.99 25.35 25.36 999104
2024-09-27 25.39 25.60 25.13 25.20 629080
2024-09-30 25.17 25.50 25.03 25.25 1008754
2024-10-01 25.25 25.34 24.72 24.98 1146468
2024-10-02 24.92 25.18 24.80 24.92 833661
2024-10-03 24.86 25.36 24.79 25.02 947297
2024-10-04 25.36 25.60 25.09 25.38 771020
2024-10-07 25.68 26.00 24.98 25.06 912570
2024-10-08 25.48 25.64 25.09 25.14 787720
2024-10-09 25.10 25.49 25.00 25.27 956303
2024-10-10 24.96 25.63 24.91 25.54 1058316
2024-10-11 25.50 25.88 25.50 25.78 615383
2024-10-14 25.89 26.18 25.77 26.02 1077536
2024-10-15 25.97 26.48 25.83 26.14 765639
2024-10-16 26.08 26.32 25.97 26.30 588371
2024-10-17 26.43 27.16 26.30 27.15 1114994
2024-10-18 27.29 27.41 27.14 27.40 1084238
2024-10-21 27.37 27.65 27.01 27.04 1495417
2024-10-22 27.00 27.20 26.85 26.93 1241244
2024-10-23 26.98 26.98 26.08 26.23 1562358
2024-10-24 26.44 26.68 26.21 26.27 1242600
2024-10-25 26.40 26.61 26.23 26.30 1368042
2024-10-28 26.50 26.98 26.45 26.45 817607
2024-10-29 26.41 26.96 26.41 26.85 894073
2024-10-30 26.86 27.19 26.85 26.89 826956
2024-10-31 26.89 26.92 26.10 26.11 1688675
2024-11-01 26.28 26.66 26.02 26.29 1032607
2024-11-04 26.26 26.72 26.16 26.31 1417671
2024-11-05 26.37 27.12 26.37 26.96 1085847
2024-11-06 27.76 28.75 27.67 28.58 2711522
2024-11-07 32.86 35.71 32.25 32.79 6549283
2024-11-08 32.16 32.52 30.99 31.90 2838315
2024-11-11 32.13 32.64 30.94 31.02 3932684
2024-11-12 28.80 29.95 28.61 29.79 10684720
2024-11-13 29.76 30.58 29.62 30.25 4148594
2024-11-14 30.01 30.83 29.74 30.45 5940987
2024-11-15 30.47 30.77 29.95 30.49 7305364
2024-11-18 30.41 30.73 29.88 29.98 2508776
2024-11-19 29.36 30.84 29.06 30.82 2062202
2024-11-20 31.00 31.23 30.38 30.90 2034475
2024-11-21 31.11 31.96 31.01 31.75 2071917
2024-11-22 32.00 32.00 31.47 31.94 1754516
2024-11-25 32.17 32.71 32.02 32.40 2948330
2024-11-26 32.33 32.47 31.93 32.21 1981484
2024-11-27 32.26 32.34 31.00 31.17 2872914
2024-11-29 31.42 31.42 30.80 31.04 1608663
2024-12-02 31.12 31.58 30.81 31.08 2128471
2024-12-03 29.75 30.11 29.37 29.62 7644834
2024-12-04 30.09 30.18 29.57 29.99 3857119
2024-12-05 29.85 30.06 29.53 29.94 3413186
2024-12-06 30.08 30.10 29.72 29.75 2595026
2024-12-09 30.00 30.00 28.69 28.83 2698452
2024-12-10 28.87 29.77 28.83 29.02 3548951
2024-12-11 28.96 29.73 28.74 29.60 2867226
2024-12-12 29.52 30.24 29.50 30.10 1890205
2024-12-13 30.20 30.40 29.47 29.56 2268659
2024-12-16 29.70 29.89 29.40 29.63 3334318
2024-12-17 29.62 29.86 29.14 29.55 4734248
2024-12-18 29.65 29.69 27.68 27.90 4280921
2024-12-19 28.22 28.23 27.64 27.92 2686799
2024-12-20 27.59 28.89 27.54 28.70 4018338
2024-12-23 28.38 28.61 27.92 28.19 1477018
2024-12-24 28.30 28.57 28.09 28.52 432811
2024-12-26 28.22 28.62 28.13 28.56 833420
2024-12-27 28.26 28.33 27.77 28.01 1198458
2024-12-30 27.69 27.94 27.31 27.67 2481005
2024-12-31 27.67 27.80 27.21 27.52 1743284
2025-01-02 27.65 27.73 27.11 27.21 1287595
2025-01-03 27.32 27.97 27.07 27.86 1338323
2025-01-06 27.85 27.89 27.14 27.20 1417564
2025-01-07 27.14 27.17 26.22 26.86 2276460
2025-01-08 26.80 27.32 26.45 27.26 2220760
2025-01-10 26.80 27.80 26.67 27.03 2698208
2025-01-13 26.71 27.08 25.39 25.90 3962378
2025-01-14 26.19 26.61 25.71 26.45 2570422
2025-01-15 27.13 27.29 26.70 26.96 1902478
2025-01-16 27.02 27.47 26.99 27.09 2256881
2025-01-17 28.37 28.44 27.88 27.98 3078722
2025-01-21 28.38 29.16 28.26 28.99 3418217
2025-01-22 29.35 29.48 28.27 28.48 2303502
2025-01-23 28.29 28.56 28.12 28.33 3026144
2025-01-24 28.33 28.51 27.85 28.25 1812217
2025-01-27 27.93 28.52 27.77 28.11 1091693
2025-01-28 28.47 29.17 28.03 28.92 1274952
2025-01-29 28.96 29.10 28.54 28.68 1073480
2025-01-30 28.84 28.98 28.27 28.47 1389744
2025-01-31 28.67 28.80 28.01 28.16 1322935
2025-02-03 27.77 28.55 27.53 28.46 1704190
2025-02-04 28.62 28.76 28.02 28.40 1127544
2025-02-05 28.54 28.76 28.39 28.67 2303723
2025-02-06 28.91 29.24 28.84 29.08 1562456
2025-02-07 29.24 29.58 28.56 28.66 1833046
2025-02-10 28.81 29.09 28.08 28.10 1061082
2025-02-11 27.85 28.14 27.61 27.69 1340382
2025-02-12 27.39 27.72 27.27 27.46 941631
2025-02-13 27.71 27.81 27.23 27.75 1599796
2025-02-14 27.57 27.84 26.85 26.91 2273791
2025-02-18 26.83 27.66 26.71 27.64 3022921
2025-02-19 27.39 27.49 26.72 27.04 3288060
2025-02-20 31.77 32.00 29.36 29.94 13146088
2025-02-21 30.15 31.90 30.01 31.26 5089527
2025-02-24 31.14 31.57 30.03 30.57 3594093
2025-02-25 30.75 30.95 30.12 30.60 2594663
2025-02-26 30.60 31.54 30.17 30.33 3575619
2025-02-27 30.49 30.75 29.76 29.81 2302843
2025-02-28 29.92 31.19 29.73 31.10 3355170
2025-03-03 31.18 31.49 30.12 30.36 2959794
2025-03-04 30.12 30.62 29.72 30.07 2079120
2025-03-05 30.07 30.85 29.78 30.69 1779147
2025-03-06 30.22 30.85 29.05 29.28 3915379
2025-03-07 29.23 29.43 27.84 28.74 3184205
2025-03-10 28.15 28.37 27.28 27.60 2078540
2025-03-11 27.64 28.19 27.07 27.54 1725817
2025-03-12 27.68 27.99 27.06 27.54 3657074
2025-03-13 27.60 27.67 26.20 26.40 2463488
2025-03-14 26.83 27.06 26.42 26.91 2552596
2025-03-17 26.35 26.81 26.21 26.59 4666480
2025-03-18 26.24 26.65 26.18 26.62 2419862
2025-03-19 26.54 26.99 26.28 26.48 3985979
2025-03-20 26.26 26.98 26.26 26.69 3147179
2025-03-21 26.38 26.89 26.29 26.49 5390151
2025-03-24 27.11 27.25 26.83 27.07 2190620
2025-03-25 27.22 27.63 26.99 27.60 2390090
2025-03-26 27.56 27.76 26.89 27.29 1658390
2025-03-27 27.24 27.62 26.89 27.03 1613724
2025-03-28 27.03 27.04 26.18 26.53 1370390
2025-03-31 26.10 26.96 25.62 26.80 2560658
2025-04-01 26.68 27.09 25.85 26.20 1695313
2025-04-02 25.83 26.83 25.80 26.73 1434565
2025-04-03 26.94 26.94 24.72 25.05 1794383
2025-04-04 23.87 24.43 23.31 23.43 2394880
2025-04-07 22.38 23.86 21.63 22.94 3878655
2025-04-08 23.57 23.75 21.80 22.19 2376375
2025-04-09 22.01 24.29 21.67 23.96 3507297
2025-04-10 23.30 23.66 22.46 23.06 1874029
2025-04-11 22.97 23.19 22.30 23.07 2308549
2025-04-14 23.70 23.70 22.77 23.11 1511818
2025-04-15 23.03 23.45 22.80 23.37 1902632
2025-04-16 23.06 23.55 22.82 23.07 2158105
2025-04-17 23.30 23.30 22.91 23.07 3633216
2025-04-21 22.83 22.96 21.13 21.33 2087049
2025-04-22 21.53 21.96 21.28 21.91 5871271
2025-04-23 22.78 23.25 22.12 22.30 3861391
2025-04-24 22.28 22.87 22.14 22.75 2401920
2025-04-25 22.71 22.89 21.91 22.74 2571283
2025-04-28 22.70 22.92 22.16 22.75 3163173
2025-04-29 22.72 22.83 22.44 22.72 7029254
2025-04-30 22.41 22.79 22.24 22.74 4463060
2025-05-01 22.87 23.91 22.54 22.91 6896277
2025-05-02 23.02 23.31 22.52 23.13 6361300
2025-05-05 22.85 23.39 22.70 22.72 2513535
2025-05-06 22.51 23.20 22.42 22.86 2377604
2025-05-07 23.10 23.27 22.77 22.89 2728488
2025-05-08 23.25 23.29 22.92 22.96 2612322
2025-05-09 23.19 23.61 22.89 23.59 3079338
2025-05-12 24.25 24.63 24.02 24.37 3394463
2025-05-13 24.38 24.56 23.91 24.31 3031144
2025-05-14 24.33 24.49 24.07 24.08 1855606
2025-05-15 23.99 24.10 23.59 24.01 1894757
2025-05-16 23.64 23.91 23.64 23.83 4057226
2025-05-19 23.39 23.79 23.36 23.52 2496197
2025-05-20 23.45 23.89 23.31 23.66 4348431
2025-05-21 23.52 23.55 22.30 22.44 3239480
2025-05-22 22.40 22.56 22.13 22.18 2601841
2025-05-23 22.03 22.30 21.93 22.04 2103012
2025-05-27 22.41 22.66 22.26 22.39 2774389
2025-05-28 22.45 22.59 21.98 22.00 2996717
2025-05-29 22.24 22.30 21.79 22.23 2498106
2025-05-30 22.20 23.15 22.18 23.10 4119600
2025-06-02 22.92 23.15 22.37 22.82 2998494
2025-06-03 22.99 23.15 22.55 22.87 2029114
2025-06-04 22.87 23.19 22.78 23.12 2070454
2025-06-05 23.14 23.67 23.02 23.66 3973163
2025-06-06 24.00 24.07 23.46 23.91 4068836
2025-06-09 24.00 24.37 23.73 24.21 4066822
2025-06-10 24.25 25.07 24.23 24.75 5222552
2025-06-11 24.29 24.42 23.00 23.10 10445199
2025-06-12 23.11 23.28 22.70 22.82 3251725
2025-06-13 22.50 22.81 21.99 22.11 5260278
2025-06-16 22.22 22.55 22.05 22.18 3432120
2025-06-17 21.90 22.63 21.84 22.03 5254966
2025-06-18 21.95 22.15 21.67 21.80 3517648
2025-06-20 21.91 21.95 21.20 21.27 6320520
2025-06-23 21.30 21.71 21.10 21.65 2908377
2025-06-24 22.06 22.53 21.79 22.35 3465357
2025-06-25 22.47 22.50 21.70 21.77 2664256
2025-06-26 21.96 22.39 21.71 22.38 3355178
2025-06-27 22.29 22.47 21.76 22.00 12105634
2025-06-30 22.20 22.35 21.72 21.93 5554984
2025-07-01 21.82 22.24 21.39 21.89 2999386
2025-07-02 21.79 21.86 21.41 21.77 2958927
2025-07-03 21.76 22.25 21.72 22.14 1585115
2025-07-07 22.00 22.63 21.98 22.26 3668649
2025-07-08 22.24 22.65 21.99 22.25 4014106
2025-07-09 22.29 22.60 22.16 22.57 3599597
2025-07-10 22.51 22.92 22.08 22.25 3698397
2025-07-11 22.11 22.31 21.68 21.84 4134895
2025-07-14 21.79 22.31 21.69 22.06 3810377
2025-07-15 22.69 22.86 22.03 22.05 4269245
2025-07-16 22.22 22.33 21.70 22.20 3331959
2025-07-17 22.17 22.49 21.62 21.72 7217370
2025-07-18 21.81 21.95 21.27 21.50 3071336
2025-07-21 21.58 21.76 21.09 21.12 3087795
2025-07-22 21.26 21.38 21.03 21.18 3171033
2025-07-23 21.27 21.45 20.97 21.30 3273353
2025-07-24 21.66 22.02 21.02 21.13 4894069
2025-07-25 21.19 21.57 21.00 21.32 3195776
2025-07-28 21.33 21.66 21.31 21.49 3910409
2025-07-29 21.50 21.60 20.95 21.09 2664009
2025-07-30 21.14 21.16 20.67 20.85 2822748
2025-07-31 20.69 20.78 20.20 20.26 3507596
2025-08-01 20.22 20.42 19.93 20.25 3582299
2025-08-04 20.34 20.67 20.22 20.55 2922279
2025-08-05 20.58 20.59 20.14 20.39 3774691
2025-08-06 20.47 20.61 20.18 20.42 5652830
2025-08-07 20.10 20.15 17.98 18.79 16248267
2025-08-08 18.78 19.75 18.66 19.72 10159093
2025-08-11 19.72 19.75 18.41 18.45 8362659
2025-08-12 19.42 19.47 18.72 18.95 6028083
2025-08-13 18.97 19.63 18.91 19.61 4710751
2025-08-14 19.32 19.44 18.95 19.37 3248211
2025-08-15 19.57 19.67 19.21 19.24 3866124
2025-08-18 19.28 19.85 19.28 19.68 2232200
2025-08-19 19.62 19.91 19.45 19.80 2602693
2025-08-20 19.76 20.03 19.42 19.55 3626285
2025-08-21 19.32 19.77 19.08 19.60 4113773
2025-08-22 19.75 20.95 19.61 20.85 4962699
2025-08-25 20.79 21.00 20.34 20.53 3680825
2025-08-26 20.45 20.65 19.86 19.97 8295368
2025-08-27 19.89 20.25 19.85 20.24 2975766
2025-08-28 20.34 20.59 20.24 20.53 3872268
2025-08-29 20.42 20.69 20.29 20.67 3330870
2025-09-02 20.35 20.83 20.10 20.19 3981401
2025-09-03 20.09 20.39 19.95 20.20 4238199
2025-09-04 20.05 20.36 19.76 20.16 4770672
2025-09-05 20.30 20.78 19.96 20.77 5862822
2025-09-08 20.69 20.88 20.27 20.41 3445744
2025-09-09 20.39 20.48 20.08 20.27 2776987
2025-09-10 20.25 20.59 19.90 20.12 3902323
2025-09-11 20.27 20.43 19.89 19.90 4056507
2025-09-12 19.82 19.98 19.52 19.61 3070717
2025-09-15 19.77 19.80 19.34 19.36 3945293
2025-09-16 19.30 19.42 19.04 19.19 3590535
2025-09-17 19.33 19.64 19.15 19.17 3775417
2025-09-18 19.32 19.55 19.24 19.31 3913424
2025-09-19 19.39 19.47 18.19 18.23 10348421
2025-09-22 18.15 18.64 17.86 18.57 6677943
2025-09-23 18.60 18.66 18.06 18.19 5524514
2025-09-24 18.17 18.41 17.92 18.15 3581710
2025-09-25 17.98 18.18 17.78 17.97 3674628
2025-09-26 18.00 18.18 17.98 18.09 3065889
2025-09-29 18.14 18.35 18.00 18.20 3876350
2025-09-30 18.20 18.25 17.74 18.02 5176205
2025-10-01 18.08 18.40 17.61 17.76 4367936
2025-10-02 17.71 17.90 17.59 17.59 3817656
2025-10-03 17.70 17.89 17.41 17.54 3627047
2025-10-06 17.77 17.79 17.15 17.53 3554649
2025-10-07 17.60 17.74 17.36 17.67 4147880
2025-10-08 17.82 18.18 17.70 18.10 3158278
2025-10-09 18.08 18.12 17.71 17.95 2595527
2025-10-10 18.08 18.15 17.60 17.60 4070089
2025-10-13 17.64 17.95 17.43 17.83 3590692
2025-10-14 17.74 18.07 17.62 17.90 4480111
2025-10-15 17.92 18.20 17.86 18.06 2872337
2025-10-16 18.19 18.35 17.95 18.15 5151672
2025-10-17 18.00 18.36 17.93 17.96 3679675
2025-10-20 18.09 18.98 18.08 18.93 4074620
2025-10-21 18.87 19.10 18.68 19.04 6480008
2025-10-22 18.89 19.39 18.75 19.00 4703984
2025-10-23 19.14 19.27 18.92 19.15 2843471

Explore More About CWAN

Coins representing dividend payouts and trends

CWAN Dividend History

Discover Clearwater Analytics Holdings'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

CWAN Stock Split History

Discover Clearwater Analytics Holdings'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

CWAN Historical Prices

Explore Clearwater Analytics Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.