IAS Historical Prices

Summary

Key Stock Metrics

6.26

(April 21, 2025)

52-Week Low

13.62

(November 6, 2024)

52-Week High

29.68

(November 11, 2021)

All-Time High

7.79

(May 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-30 22.00 22.50 18.10 20.58 8409671
2021-07-01 19.65 20.92 18.12 20.16 3061005
2021-07-02 19.70 20.00 18.17 18.75 732997
2021-07-06 18.99 19.63 18.56 19.00 716901
2021-07-07 19.00 19.12 18.15 18.25 1727882
2021-07-08 18.00 19.49 17.34 18.86 453279
2021-07-09 18.87 19.33 17.70 18.69 529531
2021-07-12 18.59 19.08 17.35 17.96 522820
2021-07-13 17.69 18.00 17.03 17.14 549889
2021-07-14 17.03 17.77 16.40 16.73 919146
2021-07-15 17.00 17.37 16.60 16.67 379778
2021-07-16 16.49 17.56 16.49 17.01 557993
2021-07-19 16.67 17.45 16.41 16.95 250863
2021-07-20 17.08 17.94 16.47 17.69 296752
2021-07-21 17.58 19.03 17.58 18.64 391711
2021-07-22 18.69 19.05 18.06 18.87 51497
2021-07-23 19.27 19.40 18.59 18.85 145593
2021-07-26 18.87 19.20 18.05 18.48 275670
2021-07-27 18.36 18.65 17.15 17.79 539060
2021-07-28 17.88 18.49 16.26 17.70 405648
2021-07-29 17.98 18.42 17.46 17.88 299186
2021-07-30 17.75 17.98 17.23 17.49 152920
2021-08-02 17.56 18.29 17.07 17.92 97920
2021-08-03 17.97 18.20 17.08 17.09 72508
2021-08-04 17.16 17.45 16.68 17.04 179378
2021-08-05 17.00 17.50 16.66 16.83 178780
2021-08-06 16.84 17.83 16.42 17.18 293164
2021-08-09 17.28 17.35 16.85 17.25 79870
2021-08-10 17.36 17.60 16.84 17.41 108693
2021-08-11 17.40 17.83 16.75 17.59 366251
2021-08-12 17.56 17.80 16.23 16.32 442574
2021-08-13 18.22 20.14 17.80 18.21 705405
2021-08-16 18.17 18.87 17.91 18.23 158973
2021-08-17 18.02 18.65 17.76 18.62 63957
2021-08-18 18.68 18.94 18.44 18.77 143155
2021-08-19 18.65 19.53 18.51 19.33 208233
2021-08-20 19.39 19.44 19.04 19.30 160550
2021-08-23 19.32 19.94 19.31 19.82 162635
2021-08-24 19.95 20.00 19.55 19.81 141296
2021-08-25 20.40 21.42 20.17 20.28 713957
2021-08-26 20.33 21.33 20.33 20.49 347784
2021-08-27 20.49 21.38 20.25 21.10 214404
2021-08-30 21.25 22.13 21.11 21.22 302284
2021-08-31 21.23 22.91 20.55 22.13 1068865
2021-09-01 21.88 23.01 20.52 22.70 308731
2021-09-02 22.84 23.82 22.59 23.31 345114
2021-09-03 23.36 23.71 22.68 23.12 305752
2021-09-07 23.43 26.12 23.43 24.11 585253
2021-09-08 23.93 24.49 21.48 23.47 533110
2021-09-09 23.42 24.51 22.71 23.75 318700
2021-09-10 23.85 24.72 22.41 22.84 426875
2021-09-13 22.86 23.27 21.67 22.30 191647
2021-09-14 22.05 22.56 21.51 21.99 265542
2021-09-15 21.99 24.01 21.37 23.80 581351
2021-09-16 23.98 24.12 22.76 23.68 451000
2021-09-17 23.68 24.71 23.20 23.30 2751854
2021-09-20 22.77 22.77 21.25 21.84 518517
2021-09-21 22.01 22.40 20.81 21.37 776487
2021-09-22 21.42 21.82 20.90 21.03 454875
2021-09-23 21.17 21.95 20.65 21.79 332549
2021-09-24 21.54 21.86 20.91 21.67 494631
2021-09-27 21.87 21.87 21.06 21.18 273559
2021-09-28 20.89 21.73 20.26 21.35 533024
2021-09-29 21.74 22.00 20.91 21.01 207168
2021-09-30 21.47 21.47 20.38 20.63 405217
2021-10-01 20.68 21.04 20.23 20.75 313497
2021-10-04 20.66 21.42 20.28 20.68 485868
2021-10-05 20.94 21.86 20.72 21.34 401280
2021-10-06 21.37 22.23 21.04 21.96 434515
2021-10-07 22.18 22.50 20.32 22.01 156143
2021-10-08 21.81 22.46 21.60 22.25 180949
2021-10-11 22.16 22.45 21.95 22.07 173857
2021-10-12 22.07 22.41 21.79 22.04 89916
2021-10-13 22.07 22.89 21.44 22.87 99791
2021-10-14 23.26 23.96 22.50 23.10 101145
2021-10-15 23.30 23.43 22.81 23.01 155498
2021-10-18 22.82 23.05 22.14 22.78 130713
2021-10-19 22.90 23.10 22.22 22.84 125255
2021-10-20 22.87 23.91 22.30 23.70 1326126
2021-10-21 23.75 24.41 23.05 23.18 196296
2021-10-22 23.41 24.63 22.19 22.81 278269
2021-10-25 22.29 23.10 21.95 22.03 221088
2021-10-26 22.27 23.85 22.03 23.63 321629
2021-10-27 23.58 23.80 23.06 23.38 174737
2021-10-28 23.24 24.34 22.81 24.25 216453
2021-10-29 24.17 24.99 23.57 24.57 276933
2021-11-01 25.15 25.94 22.72 23.07 169865
2021-11-02 23.03 23.03 21.82 22.80 156973
2021-11-03 22.66 24.30 22.66 24.25 159942
2021-11-04 24.54 24.91 23.93 24.50 262813
2021-11-05 24.79 25.29 24.20 24.44 209745
2021-11-08 24.25 25.24 24.23 24.50 110965
2021-11-09 24.42 24.92 23.84 24.47 161872
2021-11-10 24.28 24.98 23.60 23.68 168880
2021-11-11 28.52 29.68 26.10 26.40 1323486
2021-11-12 26.56 26.59 25.41 26.05 602480
2021-11-15 27.20 27.52 24.96 25.12 1101218
2021-11-16 25.12 25.34 23.65 25.07 412280
2021-11-17 25.01 25.12 23.36 24.32 855710
2021-11-18 24.25 24.77 22.85 24.23 456901
2021-11-19 24.17 25.62 23.92 25.50 689064
2021-11-22 25.57 25.62 23.60 24.21 398834
2021-11-23 23.84 24.39 22.02 23.45 441046
2021-11-24 23.17 23.96 22.42 23.87 299014
2021-11-26 23.30 23.70 22.86 23.53 362929
2021-11-29 23.85 23.85 22.93 23.54 427905
2021-11-30 23.38 23.91 21.95 22.44 1370008
2021-12-01 22.58 23.07 20.53 20.62 614367
2021-12-02 20.58 21.64 19.73 21.24 569249
2021-12-03 21.40 21.40 20.02 20.57 401364
2021-12-06 20.60 21.56 19.40 21.36 477187
2021-12-07 21.69 22.44 21.23 21.93 395656
2021-12-08 22.06 22.35 21.35 21.95 459858
2021-12-09 21.88 22.00 21.03 21.38 372976
2021-12-10 21.53 22.34 20.40 21.13 414817
2021-12-13 21.02 21.40 20.36 21.03 313331
2021-12-14 20.81 21.11 19.72 20.31 467733
2021-12-15 20.31 21.06 19.35 21.02 290119
2021-12-16 21.58 21.79 20.06 20.44 379636
2021-12-17 20.37 21.60 19.66 20.96 385106
2021-12-20 20.57 20.78 19.07 20.53 464818
2021-12-21 20.61 22.67 20.18 21.68 534657
2021-12-22 21.69 22.03 20.86 21.62 635280
2021-12-23 21.67 22.32 21.25 21.87 341715
2021-12-27 22.02 23.31 22.01 22.65 492040
2021-12-28 22.70 23.88 22.66 22.87 702602
2021-12-29 22.66 23.18 22.13 22.33 637862
2021-12-30 22.40 23.29 22.40 22.69 1401216
2021-12-31 22.55 23.12 22.19 22.21 468664
2022-01-03 22.36 23.00 21.64 22.40 407130
2022-01-04 22.00 22.18 18.59 20.00 1623817
2022-01-05 19.82 20.78 19.08 19.09 952802
2022-01-06 19.03 19.79 18.29 19.56 1271770
2022-01-07 19.46 20.10 19.00 19.38 401573
2022-01-10 19.44 20.67 18.90 19.82 620286
2022-01-11 19.91 20.50 19.62 19.97 485845
2022-01-12 20.02 20.14 18.93 18.94 444279
2022-01-13 19.19 19.38 17.23 17.51 530275
2022-01-14 17.28 17.86 17.02 17.54 1247561
2022-01-18 17.20 17.61 16.85 17.20 671692
2022-01-19 17.51 17.51 16.81 16.98 964224
2022-01-20 17.12 17.82 16.66 16.74 518000
2022-01-21 16.48 16.80 15.84 15.85 599649
2022-01-24 15.49 15.93 14.97 15.87 810161
2022-01-25 15.75 15.84 15.04 15.29 316843
2022-01-26 15.73 16.51 15.02 15.17 548079
2022-01-27 15.41 16.03 14.48 14.82 428249
2022-01-28 14.88 14.96 13.93 14.94 773367
2022-01-31 15.11 16.75 14.52 16.74 427374
2022-02-01 17.03 17.85 16.90 17.79 522692
2022-02-02 17.89 18.16 17.28 17.75 399331
2022-02-03 17.06 17.41 16.69 17.15 356977
2022-02-04 17.13 18.48 17.02 18.15 298849
2022-02-07 17.94 19.13 17.82 18.42 295456
2022-02-08 18.25 19.23 18.25 19.02 322815
2022-02-09 19.25 19.76 18.97 19.40 327960
2022-02-10 18.96 19.93 18.43 19.10 393947
2022-02-11 19.10 19.44 17.74 18.85 271897
2022-02-14 18.83 19.25 18.38 19.04 413350
2022-02-15 19.25 19.99 19.06 19.55 809116
2022-02-16 19.19 20.39 18.88 19.00 453650
2022-02-17 18.81 19.13 18.11 18.37 279999
2022-02-18 18.24 18.73 17.87 18.38 788670
2022-02-22 18.25 18.93 17.88 18.51 587143
2022-02-23 18.68 18.71 17.37 17.55 449344
2022-02-24 16.77 18.94 16.77 18.89 360894
2022-02-25 19.00 19.05 17.81 18.29 456240
2022-02-28 18.20 18.83 17.99 18.71 474150
2022-03-01 18.69 19.26 18.12 18.40 499699
2022-03-02 18.54 19.17 17.93 18.00 467019
2022-03-03 18.19 18.19 16.99 17.30 387160
2022-03-04 16.15 18.67 15.20 17.73 1004006
2022-03-07 17.82 18.69 16.73 17.46 411010
2022-03-08 17.00 17.10 15.18 15.48 1786245
2022-03-09 15.84 16.64 15.67 15.92 722014
2022-03-10 15.70 15.70 14.41 14.45 666653
2022-03-11 14.55 14.55 13.31 13.36 662276
2022-03-14 13.21 13.50 12.43 12.44 786581
2022-03-15 12.57 12.99 12.16 12.82 1067298
2022-03-16 13.12 14.22 13.12 14.01 1328361
2022-03-17 13.71 14.68 13.61 14.33 1695684
2022-03-18 14.25 15.22 14.19 14.56 3300889
2022-03-21 15.57 16.25 15.11 15.73 1552949
2022-03-22 15.65 16.38 15.42 15.47 542236
2022-03-23 15.31 15.92 15.09 15.17 384202
2022-03-24 15.18 15.53 14.78 15.44 696451
2022-03-25 15.70 15.71 14.42 14.46 491560
2022-03-28 14.61 14.74 14.24 14.57 392361
2022-03-29 14.69 15.31 14.69 15.20 539224
2022-03-30 15.05 15.22 14.15 14.21 332133
2022-03-31 14.15 14.18 13.57 13.80 408586
2022-04-01 13.76 14.47 13.63 14.40 446477
2022-04-04 14.23 15.23 13.98 14.91 878531
2022-04-05 14.87 15.14 14.65 15.01 456718
2022-04-06 14.68 14.75 14.07 14.67 344016
2022-04-07 14.85 14.85 13.97 14.23 427766
2022-04-08 14.19 14.21 13.58 13.86 299493
2022-04-11 13.66 14.35 13.62 14.03 404765
2022-04-12 14.37 14.59 13.32 14.15 499261
2022-04-13 14.15 14.82 13.96 14.77 223692
2022-04-14 14.47 14.91 13.84 13.94 351695
2022-04-18 13.78 13.80 12.90 13.44 438351
2022-04-19 13.38 13.91 13.05 13.63 272283
2022-04-20 13.71 13.71 13.05 13.35 243011
2022-04-21 13.57 14.65 12.46 12.63 355321
2022-04-22 12.80 12.96 12.31 12.40 305104
2022-04-25 12.26 12.85 12.25 12.81 306014
2022-04-26 12.88 12.88 12.11 12.20 326304
2022-04-27 11.96 12.29 11.52 11.82 417752
2022-04-28 11.98 12.37 11.59 12.10 283622
2022-04-29 11.96 12.31 11.77 11.81 325510
2022-05-02 11.85 12.43 11.59 12.41 490969
2022-05-03 12.40 12.59 12.01 12.30 241648
2022-05-04 12.45 12.78 11.83 12.74 221105
2022-05-05 12.46 12.56 11.53 11.84 268919
2022-05-06 11.70 11.91 11.07 11.51 269047
2022-05-09 11.30 11.50 10.85 10.92 417131
2022-05-10 11.82 11.82 10.35 10.70 419350
2022-05-11 10.55 11.25 10.31 10.43 959441
2022-05-12 10.05 11.60 10.00 11.32 550216
2022-05-13 11.20 11.78 10.93 11.29 561430
2022-05-16 11.25 11.42 10.62 10.74 209882
2022-05-17 11.00 11.24 10.50 11.21 335090
2022-05-18 11.08 11.54 10.99 11.25 144804
2022-05-19 11.15 12.18 11.15 11.98 294382
2022-05-20 12.13 12.25 11.41 11.84 209020
2022-05-23 11.97 12.05 11.63 11.98 262349
2022-05-24 11.56 11.63 10.80 10.98 487495
2022-05-25 10.98 11.50 10.98 11.45 174173
2022-05-26 11.47 11.90 11.47 11.61 470522
2022-05-27 11.94 12.83 11.94 12.49 285837
2022-05-31 12.41 12.80 11.90 12.18 268202
2022-06-01 12.33 12.52 12.10 12.18 160855
2022-06-02 12.21 12.69 12.21 12.49 196940
2022-06-03 12.26 12.46 11.70 11.82 182947
2022-06-06 12.11 12.30 11.64 11.82 238862
2022-06-07 11.66 11.94 11.28 11.61 246563
2022-06-08 11.61 12.05 11.36 11.76 248147
2022-06-09 11.67 11.67 10.90 10.98 198994
2022-06-10 10.66 10.86 10.33 10.54 204741
2022-06-13 10.07 10.31 9.65 9.69 204998
2022-06-14 9.98 9.98 9.38 9.78 301793
2022-06-15 9.83 10.74 9.83 10.62 447036
2022-06-16 10.17 10.40 9.90 10.06 370818
2022-06-17 10.18 10.58 10.18 10.34 535871
2022-06-21 10.47 10.85 10.18 10.33 390550
2022-06-22 10.10 10.45 10.00 10.17 367980
2022-06-23 10.20 10.85 10.16 10.61 297788
2022-06-24 10.62 11.17 10.00 10.68 1136698
2022-06-27 10.79 10.86 10.37 10.82 280012
2022-06-28 10.73 10.93 10.08 10.13 818608
2022-06-29 10.07 10.31 9.77 10.09 166988
2022-06-30 9.91 10.14 9.61 9.93 233211
2022-07-01 10.06 10.09 9.71 9.83 266887
2022-07-05 9.75 10.03 9.41 9.99 389571
2022-07-06 9.96 10.17 9.66 9.68 315107
2022-07-07 9.57 10.11 9.57 10.07 402843
2022-07-08 9.85 10.35 9.84 10.32 342547
2022-07-11 10.21 10.26 9.72 9.87 268114
2022-07-12 9.94 10.16 9.75 9.86 259749
2022-07-13 9.68 10.10 9.58 9.84 231189
2022-07-14 9.75 9.75 9.35 9.39 168412
2022-07-15 9.62 9.90 9.51 9.78 217667
2022-07-18 9.96 10.04 9.67 9.74 401640
2022-07-19 9.93 9.99 9.64 9.81 276332
2022-07-20 9.93 10.18 9.80 10.15 1233019
2022-07-21 10.13 10.44 10.00 10.05 397538
2022-07-22 9.84 9.84 8.81 8.98 545230
2022-07-25 9.03 9.47 8.72 9.42 546343
2022-07-26 9.37 9.59 9.22 9.58 377738
2022-07-27 9.71 10.25 9.70 10.02 824623
2022-07-28 9.98 10.17 9.75 9.99 337394
2022-07-29 9.88 9.90 8.94 9.47 519554
2022-08-01 9.32 9.50 9.02 9.33 314711
2022-08-02 9.26 9.54 9.10 9.37 500174
2022-08-03 9.31 9.90 9.31 9.75 487652
2022-08-04 9.80 10.28 9.53 9.85 1274873
2022-08-05 9.48 9.57 8.52 9.02 1156956
2022-08-08 9.08 9.78 8.93 9.50 1010555
2022-08-09 9.40 10.03 9.19 9.70 790024
2022-08-10 9.95 10.34 9.85 10.04 1302231
2022-08-11 10.14 10.81 9.89 10.76 2387130
2022-08-12 10.79 10.90 10.33 10.45 762485
2022-08-15 10.23 10.52 10.14 10.33 272287
2022-08-16 10.24 10.34 10.05 10.14 360202
2022-08-17 9.96 9.96 9.59 9.61 396600
2022-08-18 9.50 9.62 9.12 9.25 636892
2022-08-19 9.11 9.31 8.76 8.85 586332
2022-08-22 8.70 8.85 8.61 8.64 347993
2022-08-23 8.58 8.93 8.52 8.67 688711
2022-08-24 8.78 8.89 8.53 8.62 380937
2022-08-25 8.73 8.83 8.59 8.72 347011
2022-08-26 8.77 8.77 8.21 8.37 431946
2022-08-29 8.26 8.47 7.66 8.28 695129
2022-08-30 8.34 8.52 8.11 8.19 346344
2022-08-31 8.22 8.35 8.11 8.13 399073
2022-09-01 8.11 8.12 7.61 7.86 317407
2022-09-02 7.99 7.99 7.64 7.68 3344154
2022-09-06 7.76 8.06 7.62 8.00 661968
2022-09-07 7.96 8.40 7.94 8.38 466017
2022-09-08 8.23 8.35 7.96 8.28 475382
2022-09-09 8.43 8.74 8.43 8.59 375033
2022-09-12 8.63 9.07 8.55 8.60 343328
2022-09-13 8.19 8.35 8.09 8.12 488892
2022-09-14 8.09 8.21 7.99 8.09 938575
2022-09-15 8.10 8.42 7.95 8.09 988485
2022-09-16 7.96 7.96 7.36 7.60 2168013
2022-09-19 7.41 7.82 7.41 7.75 893709
2022-09-20 7.78 8.01 7.58 7.65 701965
2022-09-21 7.61 7.73 7.39 7.50 378154
2022-09-22 7.53 7.60 7.36 7.51 299894
2022-09-23 7.53 7.54 7.27 7.34 342880
2022-09-26 7.30 7.42 7.01 7.19 278728
2022-09-27 7.30 7.36 7.00 7.07 277618
2022-09-28 7.07 7.36 7.00 7.32 401952
2022-09-29 7.18 7.22 7.01 7.21 270606
2022-09-30 7.20 7.43 7.12 7.24 413308
2022-10-03 7.37 7.47 7.22 7.36 316793
2022-10-04 7.44 7.86 7.34 7.79 541555
2022-10-05 7.54 7.80 7.54 7.76 325933
2022-10-06 7.82 8.01 7.79 7.89 338882
2022-10-07 7.75 7.75 7.48 7.54 304607
2022-10-10 7.52 7.76 7.27 7.61 745826
2022-10-11 7.61 7.64 7.07 7.28 296067
2022-10-12 7.22 7.34 7.02 7.28 191647
2022-10-13 7.06 7.83 6.90 7.61 723801
2022-10-14 7.79 7.83 7.46 7.51 328205
2022-10-17 7.77 8.07 7.74 7.96 346800
2022-10-18 8.09 8.22 7.68 7.87 278655
2022-10-19 7.84 7.92 7.66 7.79 308324
2022-10-20 7.83 8.04 7.67 7.72 368688
2022-10-21 7.65 7.69 7.36 7.54 354743
2022-10-24 7.59 7.66 7.19 7.58 239475
2022-10-25 7.68 8.07 7.68 8.05 280645
2022-10-26 7.90 8.06 7.56 7.64 377531
2022-10-27 7.69 7.76 7.56 7.65 546741
2022-10-28 7.67 8.00 7.36 7.90 1007255
2022-10-31 7.86 8.43 7.80 8.42 419327
2022-11-01 8.56 8.64 8.26 8.34 264139
2022-11-02 8.28 8.44 7.93 7.96 364100
2022-11-03 7.80 7.99 7.70 7.80 258491
2022-11-04 7.84 7.96 7.17 7.25 242154
2022-11-07 7.32 7.37 7.04 7.20 628858
2022-11-08 7.20 7.38 7.03 7.08 543124
2022-11-09 7.07 7.19 6.63 6.69 381291
2022-11-10 7.08 7.67 7.08 7.65 720078
2022-11-11 7.50 9.00 7.20 8.99 1443507
2022-11-14 8.86 9.22 8.76 8.82 396082
2022-11-15 9.03 9.58 9.00 9.34 521643
2022-11-16 9.21 9.55 9.13 9.41 344130
2022-11-17 8.98 9.37 8.98 9.20 338183
2022-11-18 9.47 9.49 9.23 9.40 521235
2022-11-21 9.35 9.67 9.22 9.61 772665
2022-11-22 9.55 9.69 9.34 9.41 210678
2022-11-23 9.49 10.00 9.46 9.89 231428
2022-11-25 9.81 9.81 8.86 9.66 109345
2022-11-28 9.56 9.77 9.34 9.49 427210
2022-11-29 9.46 9.63 9.01 9.50 312808
2022-11-30 9.48 9.99 9.41 9.95 334170
2022-12-01 10.00 10.00 9.63 9.79 307052
2022-12-02 9.53 9.85 9.42 9.81 327484
2022-12-05 9.77 9.87 9.55 9.63 307315
2022-12-06 9.63 9.63 9.28 9.40 303293
2022-12-07 9.26 9.39 8.98 9.01 253634
2022-12-08 9.08 9.27 8.98 9.11 284320
2022-12-09 9.13 9.29 9.04 9.24 167902
2022-12-12 9.13 9.30 9.13 9.28 180395
2022-12-13 9.77 9.96 9.32 9.40 209817
2022-12-14 9.35 9.57 9.17 9.36 293324
2022-12-15 9.28 9.28 8.78 9.15 370418
2022-12-16 8.95 9.36 8.73 8.89 830619
2022-12-19 8.89 9.21 8.59 8.75 277319
2022-12-20 8.84 8.96 8.60 8.80 191196
2022-12-21 8.87 9.09 8.61 8.63 207142
2022-12-22 8.49 8.81 8.42 8.79 271205
2022-12-23 8.79 8.91 8.59 8.71 98585
2022-12-27 8.69 8.69 8.41 8.43 134412
2022-12-28 8.42 8.51 8.23 8.36 221007
2022-12-29 8.48 8.82 8.48 8.75 166137
2022-12-30 8.61 8.85 8.60 8.79 139511
2023-01-03 8.96 9.24 8.73 8.98 205021
2023-01-04 9.21 9.43 9.10 9.30 234594
2023-01-05 9.27 9.37 9.12 9.28 195369
2023-01-06 9.30 9.46 9.09 9.39 190613
2023-01-09 9.49 9.69 9.35 9.44 258251
2023-01-10 9.36 9.72 8.71 9.71 179809
2023-01-11 9.80 9.90 9.57 9.62 365399
2023-01-12 9.65 9.72 9.55 9.66 223145
2023-01-13 9.47 9.67 9.41 9.56 226846
2023-01-17 9.53 9.53 9.31 9.34 139485
2023-01-18 9.55 9.85 9.36 9.36 328145
2023-01-19 9.28 9.53 9.28 9.49 407862
2023-01-20 9.62 10.02 9.42 9.90 364941
2023-01-23 9.93 9.98 9.64 9.83 206522
2023-01-24 9.75 10.11 9.56 10.03 258861
2023-01-25 9.95 10.07 9.83 10.05 147154
2023-01-26 10.19 10.36 9.89 10.36 183441
2023-01-27 10.28 10.58 10.21 10.45 177273
2023-01-30 10.30 10.44 10.21 10.36 158491
2023-01-31 10.40 10.51 10.23 10.28 263545
2023-02-01 10.26 10.44 10.07 10.32 285162
2023-02-02 10.66 11.95 10.66 11.94 1507135
2023-02-03 11.70 11.89 11.38 11.56 198856
2023-02-06 11.38 11.55 10.92 10.99 275946
2023-02-07 10.97 11.16 10.50 11.04 303013
2023-02-08 10.97 11.44 10.22 10.96 191373
2023-02-09 11.10 11.20 10.36 10.47 349639
2023-02-10 10.37 10.50 10.11 10.14 150582
2023-02-13 10.13 10.27 9.96 10.20 207837
2023-02-14 10.08 10.53 9.99 10.30 143063
2023-02-15 10.42 11.29 10.30 11.14 293959
2023-02-16 10.90 11.30 10.37 10.93 330842
2023-02-17 10.94 10.96 10.60 10.89 276116
2023-02-21 10.64 11.13 10.64 11.13 478847
2023-02-22 11.29 11.46 11.01 11.11 316401
2023-02-23 11.00 11.18 10.97 11.11 232704
2023-02-24 10.86 10.98 10.70 10.95 275074
2023-02-27 10.97 11.10 10.65 10.73 230170
2023-02-28 10.74 11.01 10.74 10.92 988230
2023-03-01 10.94 10.94 10.45 10.49 304974
2023-03-02 10.40 10.83 10.33 10.70 259393
2023-03-03 12.00 13.00 11.67 11.87 1715757
2023-03-06 11.87 12.48 11.86 12.23 497143
2023-03-07 11.93 12.78 11.93 12.21 393473
2023-03-08 12.24 12.43 12.09 12.34 434707
2023-03-09 12.31 12.60 12.04 12.15 396049
2023-03-10 12.07 12.44 11.97 12.22 813875
2023-03-13 11.82 12.37 11.74 12.00 681071
2023-03-14 12.31 12.89 11.82 12.74 502342
2023-03-15 12.53 12.73 12.27 12.49 457943
2023-03-16 12.38 12.98 12.37 12.87 655080
2023-03-17 12.76 13.10 12.64 12.85 881049
2023-03-20 12.78 13.38 12.68 13.29 687431
2023-03-21 13.46 14.01 13.43 13.88 670619
2023-03-22 13.74 14.11 13.57 13.83 507357
2023-03-23 13.94 14.23 13.81 13.88 534995
2023-03-24 13.72 14.04 13.33 14.00 277941
2023-03-27 14.10 14.10 13.52 13.81 407361
2023-03-28 13.74 13.74 13.39 13.43 277965
2023-03-29 13.56 13.80 13.51 13.71 198815
2023-03-30 13.98 13.99 13.59 13.79 161150
2023-03-31 14.39 14.42 13.90 14.27 473953
2023-04-03 14.17 14.55 14.02 14.50 411977
2023-04-04 14.54 14.88 14.34 14.60 737889
2023-04-05 14.45 14.73 14.21 14.71 522640
2023-04-06 14.72 15.30 14.58 15.20 541450
2023-04-10 15.14 15.75 14.86 15.69 879436
2023-04-11 15.70 15.91 15.33 15.67 660264
2023-04-12 15.77 15.84 15.20 15.24 478848
2023-04-13 15.35 15.74 15.35 15.46 333057
2023-04-14 15.43 15.72 15.27 15.46 250437
2023-04-17 15.50 15.64 15.34 15.36 417499
2023-04-18 15.48 15.55 15.11 15.14 392210
2023-04-19 14.95 15.21 14.86 15.00 364461
2023-04-20 14.92 15.19 14.92 15.00 250723
2023-04-21 14.96 15.69 14.96 15.19 245204
2023-04-24 15.16 15.53 15.07 15.20 609749
2023-04-25 15.16 15.36 15.07 15.09 242421
2023-04-26 15.16 15.60 15.11 15.39 605853
2023-04-27 15.55 16.01 15.28 16.00 480844
2023-04-28 15.82 15.97 15.42 15.73 479470
2023-05-01 15.63 16.01 15.50 15.95 449571
2023-05-02 16.01 16.08 14.93 15.63 796634
2023-05-03 15.64 15.85 15.46 15.60 484449
2023-05-04 15.70 16.01 15.44 15.91 846080
2023-05-05 16.82 17.68 16.47 16.60 1515621
2023-05-08 16.66 17.04 15.80 16.96 565872
2023-05-09 16.96 17.45 16.60 17.32 575819
2023-05-10 15.00 15.99 14.97 15.18 5171166
2023-05-11 15.26 16.05 15.05 15.89 2236410
2023-05-12 15.96 16.14 15.54 15.65 1038976
2023-05-15 15.72 15.72 15.15 15.58 1381377
2023-05-16 15.51 15.98 15.48 15.94 1470535
2023-05-17 16.02 16.32 15.84 16.20 1387004
2023-05-18 16.22 16.95 16.10 16.92 1640703
2023-05-19 17.00 17.10 16.73 16.95 827175
2023-05-22 17.01 17.78 16.96 17.64 1205905
2023-05-23 17.47 18.08 17.24 17.45 1066344
2023-05-24 17.39 18.10 17.23 18.06 1588073
2023-05-25 18.00 18.16 17.60 17.78 793051
2023-05-26 17.89 18.52 17.78 18.29 650659
2023-05-30 18.31 18.79 18.22 18.75 546684
2023-05-31 18.71 19.00 18.48 18.91 2146090
2023-06-01 19.00 19.36 18.73 19.35 852600
2023-06-02 19.35 19.44 18.64 18.83 997745
2023-06-05 18.66 19.20 18.64 19.07 902981
2023-06-06 18.99 19.25 18.68 19.19 838310
2023-06-07 19.12 19.25 18.06 18.16 927211
2023-06-08 18.16 19.16 18.11 18.78 899919
2023-06-09 18.78 19.13 18.66 18.91 762372
2023-06-12 18.94 19.14 18.36 18.99 721803
2023-06-13 19.04 19.61 18.95 19.45 875174
2023-06-14 19.30 19.66 18.79 19.25 711081
2023-06-15 19.25 19.44 18.94 19.17 624970
2023-06-16 18.09 18.15 17.49 17.64 2495954
2023-06-20 17.65 18.00 17.50 17.95 1511730
2023-06-21 17.89 17.95 17.41 17.53 914591
2023-06-22 17.51 17.85 17.27 17.77 868295
2023-06-23 17.61 18.21 17.37 18.16 2675978
2023-06-26 18.13 18.44 17.45 17.51 655073
2023-06-27 17.63 18.23 17.60 18.14 627432
2023-06-28 18.14 18.40 18.08 18.15 731946
2023-06-29 18.12 18.58 18.00 18.33 1179394
2023-06-30 18.45 18.60 17.93 17.98 883994
2023-07-03 18.01 18.05 17.39 17.84 458508
2023-07-05 17.70 17.80 17.46 17.67 815031
2023-07-06 17.57 17.57 17.08 17.12 556297
2023-07-07 17.16 17.45 16.82 16.94 1036059
2023-07-10 17.38 17.75 17.19 17.47 909437
2023-07-11 17.47 18.25 17.47 18.08 608168
2023-07-12 18.22 19.42 18.22 19.29 868855
2023-07-13 19.50 19.81 19.23 19.45 676578
2023-07-14 19.61 19.73 18.77 18.92 684721
2023-07-17 18.93 20.00 18.84 19.83 881104
2023-07-18 19.94 20.29 19.49 19.88 733548
2023-07-19 19.91 20.17 19.46 19.80 704299
2023-07-20 19.76 20.29 19.61 20.14 1034565
2023-07-21 20.32 20.55 20.01 20.32 929224
2023-07-24 20.40 20.46 19.73 19.89 482655
2023-07-25 20.03 20.10 19.61 19.66 561888
2023-07-26 19.71 19.97 19.22 19.70 439315
2023-07-27 20.14 20.44 19.21 19.37 846199
2023-07-28 19.68 20.33 19.67 20.32 521690
2023-07-31 20.34 20.88 20.32 20.85 976507
2023-08-01 20.47 20.49 19.10 19.54 1487239
2023-08-02 19.29 19.34 18.49 18.81 2368116
2023-08-03 18.79 19.15 18.64 18.83 988209
2023-08-04 18.46 18.47 15.01 15.17 3513443
2023-08-07 15.17 15.30 14.38 14.76 2730340
2023-08-08 14.69 15.34 14.50 15.22 2100701
2023-08-09 14.94 15.13 14.50 14.62 810081
2023-08-10 14.62 14.97 13.99 14.03 1056484
2023-08-11 13.97 14.14 13.78 13.96 758728
2023-08-14 13.87 14.29 13.81 14.10 834523
2023-08-15 14.04 14.08 13.56 13.59 845206
2023-08-16 13.56 14.16 13.56 14.07 989961
2023-08-17 14.04 14.21 13.74 13.86 656635
2023-08-18 13.77 14.19 13.72 14.03 615379
2023-08-21 14.10 14.27 14.01 14.10 670880
2023-08-22 14.25 14.35 14.03 14.10 699682
2023-08-23 14.23 14.46 14.10 14.28 657135
2023-08-24 14.38 14.39 13.84 13.85 460670
2023-08-25 13.96 14.12 13.75 13.78 1063569
2023-08-28 13.89 14.08 13.65 13.65 554803
2023-08-29 13.70 14.09 13.64 13.94 810709
2023-08-30 13.94 14.21 13.92 13.97 638541
2023-08-31 13.99 14.38 13.96 14.27 1015895
2023-09-01 14.27 14.56 14.15 14.31 808451
2023-09-05 14.31 14.41 13.60 13.67 842670
2023-09-06 13.74 13.83 13.25 13.42 627042
2023-09-07 13.25 13.69 13.21 13.42 547586
2023-09-08 13.26 13.43 13.11 13.14 479000
2023-09-11 13.27 13.27 13.27 13.27 91369
2023-09-12 13.17 13.69 12.84 12.86 751328
2023-09-13 12.90 13.06 12.54 12.55 1255647
2023-09-14 12.70 12.77 12.43 12.60 1251019
2023-09-15 12.61 12.75 12.27 12.49 2441489
2023-09-18 12.42 12.59 12.15 12.25 1165834
2023-09-19 12.16 12.53 11.99 12.38 1058177
2023-09-20 12.46 12.58 12.07 12.08 549407
2023-09-21 11.93 11.95 11.57 11.57 413231
2023-09-22 11.68 11.83 11.60 11.76 488205
2023-09-25 11.64 11.91 11.60 11.83 683777
2023-09-26 11.71 11.79 11.59 11.65 399047
2023-09-27 11.76 12.03 11.67 11.78 469605
2023-09-28 11.80 11.97 11.47 11.91 472965
2023-09-29 11.96 12.16 11.80 11.89 531057
2023-10-02 11.88 12.08 11.76 11.93 530144
2023-10-03 11.83 12.18 11.76 11.96 568042
2023-10-04 12.03 12.17 11.63 12.13 618576
2023-10-05 12.14 12.18 11.90 12.12 658024
2023-10-06 11.96 12.28 11.87 12.21 506697
2023-10-09 12.05 12.34 11.59 12.26 567756
2023-10-10 12.24 12.68 12.08 12.45 691091
2023-10-11 12.49 12.68 12.16 12.28 475293
2023-10-12 12.19 12.19 11.72 11.88 525130
2023-10-13 11.90 11.92 11.56 11.67 447910
2023-10-16 11.79 12.11 11.66 11.99 1077187
2023-10-17 11.79 12.22 11.79 12.16 880375
2023-10-18 12.00 12.06 11.76 11.85 1093406
2023-10-19 11.91 12.01 11.75 11.83 501012
2023-10-20 11.86 12.25 11.55 11.77 562393
2023-10-23 11.70 11.93 11.61 11.88 629422
2023-10-24 12.03 12.20 11.88 12.17 664444
2023-10-25 12.24 12.24 11.25 11.39 980792
2023-10-26 11.36 11.72 11.01 11.33 881725
2023-10-27 11.43 11.48 11.00 11.14 931085
2023-10-30 11.25 11.33 11.07 11.24 818240
2023-10-31 11.24 11.54 11.06 11.48 938639
2023-11-01 11.47 11.50 11.19 11.36 856790
2023-11-02 11.73 11.86 11.59 11.86 1345619
2023-11-03 13.65 14.42 13.30 13.72 2055772
2023-11-06 13.70 14.16 13.69 13.86 1375799
2023-11-07 13.90 14.00 13.57 13.63 781441
2023-11-08 13.72 13.84 13.47 13.76 643033
2023-11-09 13.79 13.79 13.51 13.54 729832
2023-11-10 13.53 13.73 13.42 13.66 492965
2023-11-13 13.38 13.70 13.38 13.50 780809
2023-11-14 13.87 14.13 13.40 13.93 788867
2023-11-15 13.90 13.99 13.70 13.87 619634
2023-11-16 13.83 13.93 13.57 13.71 462168
2023-11-17 13.80 14.12 13.68 14.05 902091
2023-11-20 14.07 14.51 14.07 14.37 539227
2023-11-21 14.26 14.44 13.98 14.05 412076
2023-11-22 14.22 14.42 14.13 14.20 423877
2023-11-24 14.14 14.33 14.01 14.30 101237
2023-11-27 14.27 14.51 14.08 14.42 588054
2023-11-28 14.36 14.56 14.27 14.44 356546
2023-11-29 14.58 14.78 14.27 14.61 422654
2023-11-30 14.67 14.81 14.43 14.59 562851
2023-12-01 14.59 14.72 14.49 14.63 466147
2023-12-04 14.44 15.10 14.32 14.97 886594
2023-12-05 13.96 14.10 13.72 14.02 6103514
2023-12-06 14.18 14.20 13.90 13.91 1411382
2023-12-07 13.92 14.02 13.67 13.91 1838664
2023-12-08 13.77 14.07 13.67 14.03 1172884
2023-12-11 14.08 14.30 13.97 14.26 2054957
2023-12-12 14.25 14.41 14.03 14.33 876499
2023-12-13 14.55 14.70 14.31 14.70 1199275
2023-12-14 14.89 15.16 14.69 15.14 1807800
2023-12-15 15.25 15.25 14.77 14.93 1215662
2023-12-18 14.89 15.05 14.89 15.00 819765
2023-12-19 15.07 15.31 15.01 15.31 1053287
2023-12-20 15.41 15.43 15.00 15.02 1512753
2023-12-21 15.17 15.20 14.85 14.98 991052
2023-12-22 15.01 15.01 14.57 14.72 1348525
2023-12-26 14.83 14.83 14.57 14.68 445680
2023-12-27 14.75 14.85 14.66 14.83 614093
2023-12-28 14.83 14.89 14.66 14.74 410164
2023-12-29 14.69 14.72 14.36 14.39 616809
2024-01-02 14.31 14.99 14.10 14.82 4860306
2024-01-03 14.66 14.72 14.28 14.32 1126480
2024-01-04 14.36 14.38 14.18 14.30 613586
2024-01-05 14.16 14.25 13.93 14.17 1333602
2024-01-08 14.20 14.80 14.05 14.69 1169263
2024-01-09 14.62 14.76 14.46 14.52 733263
2024-01-10 14.48 14.60 14.22 14.35 905164
2024-01-11 14.59 14.92 14.31 14.85 1241546
2024-01-12 14.90 14.99 14.71 14.75 520588
2024-01-16 14.65 14.69 14.49 14.56 1198824
2024-01-17 14.29 14.58 14.11 14.52 1122564
2024-01-18 14.63 15.56 14.63 15.14 1288546
2024-01-19 15.35 15.35 14.89 15.20 907627
2024-01-22 15.31 15.83 15.31 15.51 1109084
2024-01-23 15.67 15.77 15.43 15.48 629203
2024-01-24 15.72 15.73 15.11 15.33 647093
2024-01-25 15.56 15.79 15.30 15.43 489885
2024-01-26 15.43 15.55 15.10 15.15 301755
2024-01-29 15.05 15.35 15.05 15.25 649833
2024-01-30 15.31 15.31 14.93 14.95 646369
2024-01-31 14.88 14.95 14.50 14.55 438988
2024-02-01 14.69 15.00 14.63 15.00 618241
2024-02-02 14.95 15.59 14.82 15.51 768106
2024-02-05 15.52 15.98 15.32 15.90 1204782
2024-02-06 15.87 16.03 15.54 15.93 1169184
2024-02-07 15.92 15.96 15.58 15.77 758509
2024-02-08 15.83 16.28 15.83 16.15 828699
2024-02-09 16.15 16.20 15.80 16.13 730632
2024-02-12 16.16 16.36 15.95 15.97 823598
2024-02-13 15.54 16.04 15.39 15.71 680617
2024-02-14 15.85 16.15 15.67 16.12 674648
2024-02-15 16.12 16.29 16.03 16.11 819940
2024-02-16 16.06 16.47 15.88 16.18 1072029
2024-02-20 16.07 16.44 15.89 16.01 1018487
2024-02-21 15.85 15.87 15.58 15.79 613456
2024-02-22 15.93 16.39 15.74 16.32 1090964
2024-02-23 16.72 16.76 16.15 16.74 1389194
2024-02-26 16.83 16.93 16.51 16.87 1245855
2024-02-27 16.89 17.53 16.89 17.10 2306774
2024-02-28 11.35 11.78 9.44 10.01 15754707
2024-02-29 10.32 10.84 9.96 10.36 7301573
2024-03-01 10.44 10.44 9.87 10.20 4051021
2024-03-04 10.11 10.48 10.05 10.23 2403048
2024-03-05 10.08 10.08 9.67 9.80 2672945
2024-03-06 9.83 9.89 9.21 9.29 2606353
2024-03-07 9.32 9.75 9.10 9.63 4322772
2024-03-08 9.66 9.83 9.52 9.55 1580908
2024-03-11 9.50 9.99 9.49 9.67 2193222
2024-03-12 9.67 9.80 9.51 9.72 1095848
2024-03-13 9.70 9.87 9.60 9.79 1361119
2024-03-14 9.80 9.80 9.44 9.60 1408756
2024-03-15 9.50 9.61 9.37 9.37 3839279
2024-03-18 9.40 9.69 9.31 9.58 1649131
2024-03-19 9.52 9.64 9.39 9.53 1007282
2024-03-20 9.53 9.71 9.40 9.68 971544
2024-03-21 9.73 9.85 9.63 9.66 1246456
2024-03-22 9.65 9.68 9.48 9.49 526131
2024-03-25 9.50 9.60 9.34 9.34 589314
2024-03-26 9.38 9.43 9.18 9.18 677124
2024-03-27 9.28 9.40 9.20 9.40 1072020
2024-03-28 9.38 10.16 9.38 9.97 1696014
2024-04-01 9.92 10.11 9.66 9.71 2390096
2024-04-02 9.60 9.73 9.42 9.71 1454515
2024-04-03 9.69 10.28 9.67 10.06 2248249
2024-04-04 10.07 10.15 9.80 9.83 1724505
2024-04-05 9.80 10.19 9.76 10.17 2258966
2024-04-08 10.23 10.23 9.89 10.05 2766095
2024-04-09 10.05 10.19 9.98 10.08 1821029
2024-04-10 9.85 9.89 9.60 9.74 2624666
2024-04-11 9.84 9.97 9.79 9.90 1243354
2024-04-12 9.88 9.95 9.75 9.87 1924538
2024-04-15 9.75 9.84 9.43 9.54 2269087
2024-04-16 9.27 9.59 9.16 9.53 2285341
2024-04-17 9.53 9.68 9.37 9.37 2235117
2024-04-18 9.39 9.52 9.08 9.10 2681004
2024-04-19 9.04 9.24 8.92 9.11 2870709
2024-04-22 9.21 9.30 9.07 9.21 2867747
2024-04-23 9.19 9.58 9.19 9.57 1062172
2024-04-24 9.56 9.65 9.39 9.56 1220517
2024-04-25 9.37 9.52 9.24 9.47 1456292
2024-04-26 9.52 9.76 9.44 9.69 1122068
2024-04-29 9.77 9.85 9.61 9.79 1009643
2024-04-30 9.82 9.84 9.50 9.59 2964822
2024-05-01 9.62 9.87 9.51 9.71 938997
2024-05-02 9.79 9.93 9.62 9.88 1969524
2024-05-03 10.00 10.20 9.84 9.95 978534
2024-05-06 9.97 10.06 9.83 9.97 1134657
2024-05-07 9.97 10.03 9.85 9.90 1334509
2024-05-08 8.48 8.63 7.98 8.37 6095863
2024-05-09 8.53 8.63 8.33 8.38 7039317
2024-05-10 10.00 10.19 8.66 9.53 5865500
2024-05-13 9.55 9.85 9.27 9.71 1977447
2024-05-14 9.70 9.75 9.44 9.47 1996462
2024-05-15 9.59 9.66 9.27 9.64 1329807
2024-05-16 9.74 10.00 9.64 9.81 925655
2024-05-17 9.83 9.99 9.74 9.80 786338
2024-05-20 9.76 9.91 9.53 9.90 1086952
2024-05-21 9.96 9.97 9.72 9.74 878773
2024-05-22 9.74 9.97 9.74 9.82 7002241
2024-05-23 9.86 9.89 9.65 9.70 1857716
2024-05-24 9.73 9.93 9.68 9.79 1763928
2024-05-28 9.79 10.05 9.75 9.83 1301393
2024-05-29 9.73 9.89 9.64 9.72 879898
2024-05-30 9.73 9.75 9.54 9.65 731001
2024-05-31 9.69 9.69 9.18 9.26 2173237
2024-06-03 9.40 9.43 9.10 9.13 2156585
2024-06-04 9.13 9.23 9.01 9.15 1585257
2024-06-05 9.24 9.25 9.03 9.12 1288681
2024-06-06 9.10 9.41 9.10 9.32 881969
2024-06-07 9.28 9.33 9.12 9.14 1246983
2024-06-10 9.07 9.07 8.94 8.99 1164306
2024-06-11 8.94 9.00 8.66 8.74 1737701
2024-06-12 8.96 9.38 8.96 9.32 1582165
2024-06-13 9.31 9.58 9.23 9.56 1108065
2024-06-14 9.49 9.61 9.35 9.52 885898
2024-06-17 9.49 9.67 9.45 9.56 1724342
2024-06-18 9.60 9.62 9.44 9.48 1435708
2024-06-20 9.48 9.61 9.42 9.59 1758149
2024-06-21 9.63 9.82 9.55 9.77 1818370
2024-06-24 9.72 9.89 9.61 9.66 2047328
2024-06-25 9.65 9.68 9.38 9.62 1771507
2024-06-26 9.60 9.76 9.53 9.76 593431
2024-06-27 9.75 9.83 9.56 9.62 655196
2024-06-28 9.65 9.77 9.47 9.72 3932168
2024-07-01 9.76 9.83 9.61 9.71 716742
2024-07-02 9.71 9.81 9.68 9.77 770713
2024-07-03 9.83 9.84 9.65 9.68 420719
2024-07-05 9.63 9.70 9.54 9.57 960521
2024-07-08 9.62 9.78 9.52 9.76 903968
2024-07-09 9.73 9.84 9.63 9.65 630589
2024-07-10 9.65 9.67 9.57 9.60 653927
2024-07-11 9.72 9.83 9.60 9.74 806649
2024-07-12 9.70 9.94 9.70 9.94 722147
2024-07-15 9.90 10.47 9.87 10.40 1719034
2024-07-16 10.49 11.09 10.38 10.67 2407793
2024-07-17 10.43 10.65 10.37 10.40 890166
2024-07-18 10.42 10.55 9.98 10.10 722870
2024-07-19 10.12 10.31 10.08 10.25 725277
2024-07-22 10.31 10.54 10.18 10.50 1417833
2024-07-23 10.50 10.89 10.47 10.82 928070
2024-07-24 10.72 10.81 10.40 10.45 1816068
2024-07-25 10.50 10.84 10.41 10.60 937052
2024-07-26 10.82 10.82 10.51 10.61 576179
2024-07-29 10.67 10.78 10.55 10.63 1149338
2024-07-30 10.65 10.83 10.42 10.76 2130462
2024-07-31 10.77 10.77 10.06 10.18 1789145
2024-08-01 10.20 10.32 9.86 9.92 1632972
2024-08-02 11.38 11.75 10.56 11.33 2198501
2024-08-05 10.76 11.05 10.29 10.98 2145222
2024-08-06 10.82 11.06 10.69 10.71 1180707
2024-08-07 10.71 11.06 10.63 10.66 741858
2024-08-08 10.67 10.73 10.50 10.62 2057355
2024-08-09 10.66 10.73 10.55 10.60 679639
2024-08-12 10.53 10.54 10.41 10.42 438994
2024-08-13 10.50 10.66 10.46 10.66 607955
2024-08-14 10.75 10.90 10.55 10.60 523255
2024-08-15 10.80 11.00 10.69 10.90 540844
2024-08-16 10.91 11.04 10.83 10.96 570382
2024-08-19 10.98 11.29 10.93 11.29 421935
2024-08-20 11.29 11.53 11.23 11.31 702462
2024-08-21 11.32 11.50 11.28 11.43 756651
2024-08-22 11.48 11.48 11.23 11.27 466460
2024-08-23 11.46 11.72 11.35 11.68 632460
2024-08-26 11.65 11.76 11.56 11.67 511431
2024-08-27 11.56 11.62 11.46 11.49 400464
2024-08-28 11.49 11.65 11.38 11.52 314167
2024-08-29 11.65 11.68 11.53 11.58 401429
2024-08-30 11.67 11.70 11.56 11.63 447179
2024-09-03 11.54 11.73 11.46 11.50 502611
2024-09-04 11.49 11.54 11.25 11.27 453024
2024-09-05 11.30 11.64 11.28 11.48 494935
2024-09-06 11.47 11.52 11.03 11.05 529047
2024-09-09 11.00 11.19 10.93 10.96 453598
2024-09-10 11.00 11.00 10.79 10.82 442000
2024-09-11 10.76 10.91 10.62 10.86 500243
2024-09-12 10.90 11.07 10.89 10.90 444080
2024-09-13 11.03 11.12 10.84 10.93 374586
2024-09-16 10.97 10.98 10.77 10.90 510677
2024-09-17 10.98 11.12 10.88 11.00 433089
2024-09-18 11.04 11.38 11.04 11.07 456837
2024-09-19 11.31 11.31 11.12 11.21 371784
2024-09-20 11.22 11.41 11.15 11.16 1172096
2024-09-23 11.19 11.25 10.95 11.08 472205
2024-09-24 11.11 11.13 11.03 11.08 755946
2024-09-25 11.08 11.08 10.80 10.83 422668
2024-09-26 10.93 11.02 10.81 10.87 473150
2024-09-27 11.04 11.13 10.94 11.00 341701
2024-09-30 10.91 11.03 10.76 10.81 657121
2024-10-01 10.87 10.87 10.51 10.55 443261
2024-10-02 10.50 10.62 10.35 10.43 485169
2024-10-03 10.32 10.40 10.22 10.39 458334
2024-10-04 10.46 10.50 10.27 10.29 639353
2024-10-07 10.22 10.27 10.03 10.11 814870
2024-10-08 10.07 10.38 10.07 10.25 293933
2024-10-09 10.25 10.34 10.20 10.26 297166
2024-10-10 10.26 10.31 10.10 10.24 388884
2024-10-11 10.24 10.50 10.24 10.42 569305
2024-10-14 10.47 10.79 10.41 10.78 443915
2024-10-15 10.81 11.05 10.73 10.98 399535
2024-10-16 11.00 11.03 10.81 10.82 353557
2024-10-17 10.79 10.85 10.64 10.73 687135
2024-10-18 10.84 10.93 10.69 10.78 638214
2024-10-21 10.79 10.98 10.62 10.68 561161
2024-10-22 10.61 10.81 10.53 10.54 455766
2024-10-23 10.52 10.68 10.46 10.51 526965
2024-10-24 10.55 10.80 10.41 10.62 578429
2024-10-25 10.65 12.45 10.61 11.58 3690882
2024-10-28 11.69 11.92 11.17 11.88 1567021
2024-10-29 11.87 12.12 11.80 12.02 1070541
2024-10-30 11.98 12.19 11.92 11.92 549318
2024-10-31 11.87 12.06 11.70 11.84 1256321
2024-11-01 11.97 12.07 11.80 11.90 863696
2024-11-04 11.86 11.97 11.72 11.85 586719
2024-11-05 11.91 12.12 11.80 12.12 932580
2024-11-06 12.50 13.62 12.24 12.63 3261390
2024-11-07 12.56 12.84 12.49 12.50 1705786
2024-11-08 12.40 12.55 12.31 12.49 1059324
2024-11-11 12.55 12.76 12.47 12.72 1060820
2024-11-12 12.66 12.86 12.56 12.62 1323583
2024-11-13 11.00 11.65 10.76 10.79 2135579
2024-11-14 10.81 10.90 10.39 10.77 1121457
2024-11-15 10.77 10.77 10.07 10.11 1993310
2024-11-18 10.07 10.49 9.94 10.44 1606645
2024-11-19 10.36 10.67 10.31 10.64 1159574
2024-11-20 10.62 10.87 10.53 10.85 654501
2024-11-21 10.85 11.23 10.77 11.20 832136
2024-11-22 11.27 11.36 11.03 11.08 687321
2024-11-25 11.17 11.30 11.00 11.11 735288
2024-11-26 11.03 11.12 10.97 11.12 810453
2024-11-27 11.13 11.20 11.00 11.19 623013
2024-11-29 11.21 11.27 11.11 11.18 395610
2024-12-02 11.14 11.78 11.14 11.54 1067163
2024-12-03 11.76 11.77 11.31 11.32 671688
2024-12-04 11.35 11.42 11.07 11.11 650332
2024-12-05 11.04 11.18 10.84 10.86 741652
2024-12-06 10.90 11.10 10.80 10.94 680547
2024-12-09 10.95 10.96 10.65 10.77 874918
2024-12-10 10.75 11.10 10.70 10.95 855363
2024-12-11 11.03 11.03 10.67 10.79 930149
2024-12-12 10.74 10.79 10.40 10.62 694329
2024-12-13 10.59 10.70 10.52 10.58 1243548
2024-12-16 10.57 10.69 10.41 10.44 656683
2024-12-17 10.41 10.53 10.37 10.45 738363
2024-12-18 10.44 10.80 10.32 10.38 1107234
2024-12-19 10.42 10.53 10.28 10.42 700685
2024-12-20 10.27 10.52 10.26 10.44 1063204
2024-12-23 10.48 10.51 10.18 10.31 855540
2024-12-24 10.30 10.41 10.24 10.36 271970
2024-12-26 10.30 10.50 10.25 10.47 587516
2024-12-27 10.41 10.48 10.28 10.44 547182
2024-12-30 10.33 10.44 10.25 10.38 608147
2024-12-31 10.40 10.55 10.38 10.44 692074
2025-01-02 10.55 10.75 10.46 10.58 466468
2025-01-03 10.65 10.85 10.62 10.71 879167
2025-01-06 10.19 10.74 9.93 9.97 1403630
2025-01-07 9.94 10.05 9.61 9.72 1362353
2025-01-08 9.72 10.40 9.72 10.20 1300371
2025-01-10 9.99 10.08 9.62 9.79 953632
2025-01-13 9.73 9.80 9.67 9.77 617387
2025-01-14 9.78 9.90 9.61 9.80 650192
2025-01-15 10.01 10.15 9.91 9.92 475043
2025-01-16 9.90 10.00 9.86 9.91 360107
2025-01-17 10.07 10.11 10.00 10.04 475282
2025-01-21 10.17 10.45 10.11 10.15 573577
2025-01-22 10.18 10.25 10.06 10.07 466609
2025-01-23 10.06 10.18 9.99 10.11 768164
2025-01-24 10.09 10.30 10.08 10.26 487536
2025-01-27 10.22 10.62 10.21 10.26 487228
2025-01-28 10.30 10.50 10.23 10.46 383479
2025-01-29 10.50 10.56 10.36 10.46 632135
2025-01-30 10.50 10.63 10.39 10.51 518243
2025-01-31 10.53 10.59 10.45 10.51 741558
2025-02-03 10.28 10.74 10.25 10.70 799292
2025-02-04 10.68 10.77 10.45 10.74 940367
2025-02-05 10.75 10.90 10.54 10.67 1053373
2025-02-06 10.65 10.73 10.54 10.67 590216
2025-02-07 10.67 10.80 10.56 10.70 544833
2025-02-10 10.70 10.89 10.64 10.74 589777
2025-02-11 10.63 10.75 10.46 10.65 898930
2025-02-12 10.55 10.85 10.52 10.77 1001080
2025-02-13 10.72 10.72 10.40 10.65 745090
2025-02-14 10.64 10.76 10.47 10.48 819943
2025-02-18 10.57 10.98 10.54 10.75 1207822
2025-02-19 10.75 10.79 10.45 10.55 1001241
2025-02-20 10.50 10.55 10.29 10.38 1083666
2025-02-21 10.50 10.50 10.31 10.37 825791
2025-02-24 10.46 10.53 10.33 10.36 874785
2025-02-25 10.40 10.40 10.09 10.11 1334350
2025-02-26 10.11 10.14 9.80 9.85 1501234
2025-02-27 9.89 9.91 9.63 9.65 1925457
2025-02-28 10.25 11.43 10.20 10.52 3119620
2025-03-03 10.86 10.91 10.51 10.72 1332058
2025-03-04 10.61 10.62 10.28 10.44 1706740
2025-03-05 10.38 10.48 10.23 10.25 911571
2025-03-06 10.22 10.22 9.93 10.11 1552240
2025-03-07 10.11 10.37 10.06 10.26 1247294
2025-03-10 10.15 10.18 9.89 9.90 1028574
2025-03-11 9.87 9.98 9.53 9.62 998482
2025-03-12 9.61 9.62 9.34 9.58 986965
2025-03-13 9.50 9.54 9.06 9.06 641085
2025-03-14 9.20 9.20 9.02 9.03 827019
2025-03-17 9.01 9.30 9.01 9.17 889440
2025-03-18 9.11 9.16 8.97 9.04 779855
2025-03-19 9.04 9.10 8.94 9.04 628465
2025-03-20 8.95 9.13 8.95 8.99 533865
2025-03-21 8.90 9.04 8.87 8.90 884594
2025-03-24 9.04 9.11 8.96 9.10 525602
2025-03-25 9.09 9.16 9.04 9.08 416728
2025-03-26 9.12 9.16 8.73 8.74 1023804
2025-03-27 8.67 8.89 8.60 8.64 1207111
2025-03-28 8.15 8.55 8.13 8.24 1087451
2025-03-31 8.18 8.19 7.98 8.06 1539867
2025-04-01 8.06 8.13 7.85 8.07 1445010
2025-04-02 7.98 8.14 7.97 8.05 686534
2025-04-03 7.79 7.81 7.23 7.27 2038331
2025-04-04 7.02 7.24 6.97 7.04 1599212
2025-04-07 6.79 7.15 6.59 6.82 1767470
2025-04-08 7.11 7.18 6.55 6.59 1132808
2025-04-09 6.51 7.58 6.45 7.49 6800624
2025-04-10 7.27 7.34 6.77 6.82 1006542
2025-04-11 6.76 6.81 6.63 6.73 741686
2025-04-14 6.89 6.93 6.43 6.56 695946
2025-04-15 6.56 6.96 6.49 6.54 552364
2025-04-16 6.47 6.49 6.33 6.41 907417
2025-04-17 6.43 6.55 6.32 6.52 1064614
2025-04-21 6.39 6.61 6.26 6.38 555167
2025-04-22 6.44 6.56 6.33 6.44 1236718
2025-04-23 6.61 6.73 6.49 6.57 1245798
2025-04-24 6.56 6.89 6.50 6.88 1447478
2025-04-25 6.84 7.16 6.83 7.14 757141
2025-04-28 7.14 7.24 7.13 7.23 878585
2025-04-29 7.18 7.32 7.18 7.22 649638
2025-04-30 7.12 7.15 6.97 7.07 720440
2025-05-01 7.11 7.22 7.02 7.11 677418
2025-05-02 7.18 7.31 7.15 7.25 714775
2025-05-05 7.23 7.33 7.15 7.24 541428
2025-05-06 7.21 7.31 7.19 7.27 510722
2025-05-07 7.32 7.47 7.29 7.38 744166
2025-05-08 7.43 7.91 7.41 7.79 1465179

Explore More About IAS

Coins representing dividend payouts and trends

IAS Dividend History

Discover Integral Ad Science'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

IAS Stock Split History

Discover Integral Ad Science'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

IAS Historical Prices

Explore Integral Ad Science's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.