INTA Historical Prices

Summary

Key Stock Metrics

31.08

(August 6, 2024)

52-Week Low

77.74

(February 14, 2025)

52-Week High

77.74

(February 14, 2025)

All-Time High

51.62

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-30 25.25 30.00 24.94 28.00 4946922
2021-07-01 27.09 28.00 26.05 27.40 1075744
2021-07-02 26.50 27.75 26.36 26.77 569358
2021-07-06 26.77 28.60 26.68 28.07 779751
2021-07-07 28.07 29.24 27.74 28.69 1800724
2021-07-08 28.00 28.80 26.97 27.71 512606
2021-07-09 27.74 28.39 27.67 27.83 208387
2021-07-12 27.97 28.07 27.35 27.60 203291
2021-07-13 27.85 28.56 27.60 27.84 150909
2021-07-14 27.76 28.87 27.60 28.00 348877
2021-07-15 27.81 28.30 27.07 27.87 164165
2021-07-16 27.81 28.43 26.81 27.98 356763
2021-07-19 27.71 28.48 27.12 28.02 117901
2021-07-20 28.21 28.30 27.67 27.99 148701
2021-07-21 27.85 29.23 27.55 28.86 122622
2021-07-22 28.85 30.16 28.01 29.85 190133
2021-07-23 30.61 33.26 30.50 31.86 342299
2021-07-26 32.01 33.24 32.01 32.91 381889
2021-07-27 32.92 34.25 32.46 33.13 622543
2021-07-28 33.63 33.63 30.80 32.58 188680
2021-07-29 32.59 33.29 31.45 32.82 147352
2021-07-30 32.74 34.19 31.85 33.90 331988
2021-08-02 34.22 35.88 33.23 35.14 215675
2021-08-03 35.33 35.60 34.24 34.44 157969
2021-08-04 34.19 34.91 33.19 33.68 63433
2021-08-05 33.85 34.36 31.97 33.18 157194
2021-08-06 33.24 34.48 32.98 33.99 58818
2021-08-09 34.52 34.52 33.20 34.00 82994
2021-08-10 34.45 34.45 32.39 32.45 133711
2021-08-11 32.75 33.96 32.00 32.86 110799
2021-08-12 32.73 33.93 31.88 32.20 114207
2021-08-13 32.48 34.17 31.12 34.00 90500
2021-08-16 33.99 34.55 33.50 34.20 109751
2021-08-17 34.00 34.00 32.41 32.57 122679
2021-08-18 32.63 33.93 31.39 32.47 269665
2021-08-19 32.40 37.47 32.40 35.82 470196
2021-08-20 36.48 40.76 36.26 38.25 230932
2021-08-23 38.11 40.91 37.99 39.08 81410
2021-08-24 39.13 40.36 38.05 40.05 59446
2021-08-25 40.11 40.11 37.52 37.78 67003
2021-08-26 38.00 40.10 38.00 39.99 106784
2021-08-27 40.03 40.10 38.51 38.98 150933
2021-08-30 38.99 38.99 33.68 35.08 278074
2021-08-31 35.75 37.58 34.17 36.50 192454
2021-09-01 36.51 37.37 35.50 37.11 129510
2021-09-02 37.02 38.61 36.51 38.18 79686
2021-09-03 38.32 39.80 37.73 38.70 270544
2021-09-07 38.90 40.06 36.77 37.26 168663
2021-09-08 37.27 37.98 36.35 37.22 86216
2021-09-09 39.07 39.88 37.98 38.50 207033
2021-09-10 38.99 39.48 37.47 37.66 92196
2021-09-13 37.26 38.39 34.75 35.30 172718
2021-09-14 34.63 36.36 32.35 33.37 196509
2021-09-15 32.67 34.56 32.67 33.86 189526
2021-09-16 33.66 34.36 32.72 32.77 159054
2021-09-17 32.95 33.07 30.47 30.67 1623185
2021-09-20 30.04 30.68 28.29 28.91 265325
2021-09-21 29.39 29.77 28.35 28.80 197969
2021-09-22 29.21 29.21 28.35 28.74 144884
2021-09-23 28.85 30.48 28.52 29.82 142807
2021-09-24 29.37 30.45 28.91 30.36 112553
2021-09-27 30.15 30.36 29.24 29.51 266102
2021-09-28 29.16 29.16 26.50 26.60 193663
2021-09-29 26.84 27.07 25.35 25.49 280355
2021-09-30 26.25 26.40 25.00 25.76 212991
2021-10-01 25.80 26.06 24.58 25.25 96546
2021-10-04 24.84 25.00 23.25 23.78 118710
2021-10-05 24.46 25.24 23.47 24.80 124938
2021-10-06 24.23 24.40 23.83 24.24 183737
2021-10-07 24.54 26.34 24.07 26.11 319735
2021-10-08 25.90 26.25 24.42 24.82 137747
2021-10-11 24.59 25.02 22.61 22.84 80571
2021-10-12 23.31 23.77 22.50 23.50 133339
2021-10-13 23.98 24.82 22.85 24.56 38855
2021-10-14 25.00 25.45 24.80 25.27 104138
2021-10-15 25.50 25.50 25.03 25.20 65540
2021-10-18 24.90 25.94 24.90 25.58 58284
2021-10-19 25.85 26.67 25.23 26.06 63326
2021-10-20 26.19 26.97 25.57 26.86 64033
2021-10-21 26.68 27.35 26.30 27.01 58379
2021-10-22 26.93 27.60 26.51 26.64 71925
2021-10-25 26.70 26.95 26.19 26.74 55163
2021-10-26 26.90 27.51 26.71 27.05 55212
2021-10-27 26.94 27.17 26.24 27.01 73922
2021-10-28 27.11 27.42 26.37 26.65 58800
2021-10-29 26.13 27.29 26.13 27.00 63883
2021-11-01 26.75 28.22 26.14 27.98 131007
2021-11-02 27.97 28.93 27.44 28.15 74027
2021-11-03 28.26 29.59 27.75 28.92 50441
2021-11-04 29.15 29.94 28.94 29.80 89661
2021-11-05 30.00 30.00 29.40 29.99 74236
2021-11-08 29.98 30.06 29.01 29.91 96741
2021-11-09 30.25 30.25 28.15 29.37 160606
2021-11-10 28.99 29.85 27.41 27.59 207962
2021-11-11 29.85 32.20 28.01 31.82 303494
2021-11-12 32.28 32.91 29.77 31.66 157409
2021-11-15 31.68 31.68 26.50 27.79 218342
2021-11-16 28.00 30.40 27.90 30.31 178946
2021-11-17 30.31 30.31 28.71 29.70 59164
2021-11-18 29.90 30.10 28.82 29.31 168344
2021-11-19 29.40 30.04 28.42 28.72 73355
2021-11-22 28.67 28.99 26.79 27.64 401104
2021-11-23 27.52 28.00 26.10 27.26 205569
2021-11-24 26.82 28.44 26.28 28.25 109268
2021-11-26 27.53 28.60 27.22 27.48 58135
2021-11-29 27.95 28.74 27.30 27.80 70609
2021-11-30 27.83 28.17 26.36 27.39 368080
2021-12-01 27.74 27.94 25.60 26.04 178169
2021-12-02 25.44 26.88 25.03 26.46 144211
2021-12-03 26.63 26.63 24.41 24.87 100003
2021-12-06 24.88 25.52 23.16 25.22 129663
2021-12-07 26.08 27.92 25.93 27.64 146137
2021-12-08 27.62 29.29 26.87 28.64 92223
2021-12-09 28.38 29.03 25.80 25.99 118747
2021-12-10 26.15 26.38 23.88 24.59 217114
2021-12-13 24.50 25.13 23.39 23.73 160131
2021-12-14 23.23 23.56 21.76 22.60 266303
2021-12-15 22.70 24.52 22.00 24.36 378969
2021-12-16 24.67 25.34 21.88 22.73 304770
2021-12-17 20.50 24.09 20.50 23.93 228955
2021-12-20 23.27 24.53 22.58 23.51 243033
2021-12-21 23.75 25.33 23.02 24.57 208663
2021-12-22 24.75 25.87 22.72 25.00 400353
2021-12-23 25.00 25.33 24.03 24.99 111339
2021-12-27 24.95 25.28 23.63 25.00 213737
2021-12-28 24.99 25.45 24.13 25.00 256621
2021-12-29 25.04 25.17 24.03 24.89 173244
2021-12-30 24.86 26.21 24.65 25.46 189169
2021-12-31 25.57 26.07 24.05 25.16 85650
2022-01-03 25.46 25.78 24.35 24.51 83141
2022-01-04 24.66 24.87 23.51 24.63 203413
2022-01-05 24.53 24.63 22.26 22.29 181425
2022-01-06 22.11 23.30 21.88 22.73 234494
2022-01-07 22.59 23.30 22.14 22.62 116743
2022-01-10 22.02 22.92 21.18 22.86 99196
2022-01-11 22.65 23.83 22.25 23.64 56467
2022-01-12 24.00 24.25 23.11 23.60 150772
2022-01-13 23.60 23.69 21.52 21.78 149770
2022-01-14 21.45 22.35 21.18 21.91 161820
2022-01-18 21.69 21.91 20.33 20.41 87539
2022-01-19 20.58 21.00 20.09 20.25 75110
2022-01-20 20.51 21.67 20.01 20.06 97979
2022-01-21 19.74 20.24 18.28 18.69 152602
2022-01-24 18.10 19.40 17.07 19.10 152122
2022-01-25 18.64 19.99 18.32 18.66 123035
2022-01-26 19.25 19.81 17.90 18.30 139848
2022-01-27 18.67 19.32 18.02 18.13 84200
2022-01-28 18.21 19.14 17.19 18.97 108427
2022-01-31 18.84 20.30 18.84 20.12 87101
2022-02-01 20.39 20.76 19.46 20.32 129364
2022-02-02 20.48 20.71 19.58 19.92 66845
2022-02-03 19.12 19.73 18.85 19.01 137674
2022-02-04 18.96 20.17 18.51 19.78 138261
2022-02-07 19.85 20.35 19.62 19.78 93041
2022-02-08 19.78 21.20 19.78 20.36 114438
2022-02-09 20.46 21.06 19.81 21.02 224885
2022-02-10 21.82 23.58 20.88 21.77 459917
2022-02-11 21.71 22.39 20.94 21.91 169060
2022-02-14 21.97 22.10 20.67 21.32 111830
2022-02-15 21.82 22.26 21.46 22.25 186633
2022-02-16 22.05 22.78 21.51 22.69 129179
2022-02-17 22.27 22.36 21.04 21.28 142986
2022-02-18 21.15 21.56 20.65 21.43 113311
2022-02-22 21.30 22.04 20.57 21.06 194247
2022-02-23 21.30 21.45 20.17 20.17 121308
2022-02-24 18.93 22.04 18.29 21.97 114197
2022-02-25 22.15 22.55 21.38 22.53 141940
2022-02-28 22.13 23.30 21.76 23.06 180622
2022-03-01 23.00 23.66 22.27 23.24 208303
2022-03-02 23.34 23.67 22.64 23.17 97318
2022-03-03 23.41 23.41 22.40 22.83 74627
2022-03-04 22.77 22.77 20.30 21.48 332796
2022-03-07 21.67 23.66 21.67 22.86 234539
2022-03-08 22.88 23.48 22.06 22.39 302430
2022-03-09 22.90 24.12 22.85 24.00 136277
2022-03-10 23.32 24.55 22.71 24.25 279066
2022-03-11 24.48 24.95 22.72 23.00 161438
2022-03-14 23.15 23.26 21.76 22.18 305242
2022-03-15 22.39 23.48 22.33 23.00 201944
2022-03-16 23.26 24.64 23.00 23.90 214944
2022-03-17 23.69 24.84 23.69 24.49 225641
2022-03-18 24.73 25.17 24.13 24.20 714342
2022-03-21 24.45 24.63 21.36 22.44 535022
2022-03-22 22.62 23.88 22.47 23.07 422478
2022-03-23 22.72 23.03 21.76 21.77 172658
2022-03-24 22.04 22.04 21.02 21.59 127515
2022-03-25 21.52 21.93 20.59 21.07 113456
2022-03-28 21.32 22.12 20.95 21.89 103129
2022-03-29 22.07 23.82 22.07 23.50 108431
2022-03-30 23.35 24.50 22.96 24.27 192714
2022-03-31 24.26 24.72 23.31 24.01 225965
2022-04-01 23.97 24.84 23.58 24.26 111369
2022-04-04 24.31 24.89 23.71 24.87 99871
2022-04-05 24.91 24.96 23.57 24.08 122996
2022-04-06 23.77 23.98 22.78 23.79 107912
2022-04-07 23.83 24.15 22.86 23.71 79985
2022-04-08 23.51 23.74 22.83 23.18 107961
2022-04-11 23.10 23.72 22.67 23.49 58265
2022-04-12 23.78 24.48 23.78 24.25 71447
2022-04-13 24.21 25.09 23.85 25.00 74390
2022-04-14 25.08 25.08 23.10 24.79 198071
2022-04-18 24.55 24.64 23.63 24.50 177338
2022-04-19 24.30 26.00 24.30 25.72 91737
2022-04-20 25.89 25.89 24.65 25.02 77091
2022-04-21 25.36 25.55 23.95 24.42 74618
2022-04-22 24.36 24.53 22.86 24.50 60272
2022-04-25 24.21 25.95 23.35 25.25 63773
2022-04-26 25.07 25.07 23.71 24.14 111807
2022-04-27 24.07 25.08 24.07 24.53 109269
2022-04-28 24.86 25.52 24.14 25.32 60621
2022-04-29 25.20 25.89 24.34 24.94 172688
2022-05-02 24.76 25.45 24.31 25.12 179136
2022-05-03 25.00 25.01 24.26 24.52 66642
2022-05-04 24.54 27.95 23.60 27.79 220335
2022-05-05 27.07 27.37 25.97 26.26 70960
2022-05-06 25.90 26.50 24.66 25.76 108225
2022-05-09 25.48 25.54 24.09 25.30 252911
2022-05-10 25.55 25.55 21.50 21.80 151433
2022-05-11 21.69 21.99 19.32 19.55 218915
2022-05-12 19.51 22.44 18.26 20.35 217095
2022-05-13 20.65 21.97 20.09 20.80 168702
2022-05-16 20.44 21.42 20.02 20.76 103880
2022-05-17 21.60 21.79 20.01 21.48 88640
2022-05-18 21.15 21.88 20.91 21.40 42001
2022-05-19 21.20 22.77 21.20 22.61 226089
2022-05-20 22.90 23.67 21.60 22.19 136817
2022-05-23 22.50 22.52 21.58 22.05 141960
2022-05-24 21.75 21.75 20.10 20.41 96382
2022-05-25 20.23 20.75 20.08 20.48 109591
2022-05-26 20.50 21.21 20.20 20.58 103828
2022-05-27 20.64 21.17 20.51 20.79 158359
2022-05-31 20.81 21.32 19.80 19.88 215548
2022-06-01 20.32 20.89 19.99 20.06 94292
2022-06-02 20.04 20.95 20.04 20.58 267735
2022-06-03 20.36 20.58 19.73 19.75 83491
2022-06-06 19.97 20.25 19.33 19.38 55193
2022-06-07 19.27 19.40 18.47 19.33 240546
2022-06-08 19.34 19.70 18.67 18.72 73837
2022-06-09 18.67 18.67 17.80 17.83 91083
2022-06-10 17.50 18.01 16.54 16.80 74596
2022-06-13 15.98 16.35 15.38 15.60 85128
2022-06-14 15.61 15.65 14.67 14.80 77914
2022-06-15 14.86 15.17 14.37 14.69 134085
2022-06-16 14.16 14.16 13.58 13.89 85241
2022-06-17 13.54 14.31 13.52 13.95 118696
2022-06-21 14.22 14.57 13.73 13.82 67507
2022-06-22 13.55 14.40 13.55 14.26 140055
2022-06-23 14.14 15.51 14.14 14.58 260239
2022-06-24 14.77 15.92 14.77 15.42 302856
2022-06-27 15.54 15.68 14.94 15.37 127327
2022-06-28 15.36 15.61 14.22 14.48 105215
2022-06-29 14.51 14.99 14.12 14.70 119567
2022-06-30 14.45 14.92 14.04 14.64 62880
2022-07-01 14.56 14.79 14.47 14.67 60996
2022-07-05 14.50 15.57 14.37 15.53 44388
2022-07-06 15.52 16.10 15.36 15.42 48117
2022-07-07 15.55 16.92 15.00 16.54 38109
2022-07-08 16.36 16.48 15.99 16.39 56322
2022-07-11 16.22 16.22 15.52 15.62 30381
2022-07-12 15.64 15.98 15.00 15.09 32698
2022-07-13 14.71 15.20 13.73 14.91 92056
2022-07-14 14.63 14.81 13.91 14.72 209698
2022-07-15 15.11 16.10 14.13 14.89 152869
2022-07-18 14.83 15.30 14.00 14.06 48670
2022-07-19 14.27 14.88 14.19 14.36 58053
2022-07-20 14.61 15.59 14.61 15.42 83786
2022-07-21 15.48 15.87 14.10 15.78 131955
2022-07-22 15.86 15.98 14.85 15.09 95843
2022-07-25 15.00 15.03 14.58 15.03 54403
2022-07-26 14.91 14.91 14.30 14.54 72748
2022-07-27 14.81 15.25 14.73 14.91 57543
2022-07-28 14.85 15.12 14.34 14.99 23672
2022-07-29 15.00 15.33 14.94 15.17 51553
2022-08-01 14.97 15.04 14.54 14.76 39314
2022-08-02 14.68 15.55 14.56 15.48 25583
2022-08-03 15.64 16.04 15.46 15.90 54563
2022-08-04 15.99 16.06 15.66 16.03 31368
2022-08-05 15.71 16.06 15.68 15.72 41999
2022-08-08 15.65 16.28 15.52 15.94 75771
2022-08-09 15.89 15.89 15.29 15.58 47599
2022-08-10 16.00 16.51 16.00 16.32 29667
2022-08-11 16.67 16.98 16.00 16.16 86759
2022-08-12 16.29 16.79 16.20 16.65 58701
2022-08-15 16.83 16.99 16.56 16.57 54507
2022-08-16 16.64 16.79 16.18 16.35 68000
2022-08-17 16.22 16.34 15.29 15.36 76000
2022-08-18 15.48 15.82 15.15 15.24 57385
2022-08-19 14.96 15.13 14.40 14.75 87598
2022-08-22 14.54 14.99 14.25 14.94 71250
2022-08-23 14.85 16.11 14.53 14.57 69171
2022-08-24 14.56 15.30 14.56 14.95 41268
2022-08-25 15.00 15.50 14.86 15.33 43716
2022-08-26 15.44 15.44 14.28 14.36 42098
2022-08-29 14.10 14.78 13.83 14.30 50681
2022-08-30 14.51 14.51 13.94 14.20 43311
2022-08-31 14.37 14.73 14.24 14.49 299170
2022-09-01 14.29 14.29 13.72 14.10 52168
2022-09-02 14.35 14.99 13.74 13.85 38467
2022-09-06 14.04 14.56 13.67 13.73 66098
2022-09-07 14.39 14.75 13.54 14.70 73284
2022-09-08 15.93 17.20 14.65 15.95 275949
2022-09-09 16.07 17.08 16.00 17.05 89814
2022-09-12 17.05 17.50 16.83 17.47 89099
2022-09-13 16.92 17.31 16.55 16.82 74630
2022-09-14 16.91 17.22 15.78 16.08 167264
2022-09-15 16.00 16.90 16.00 16.85 66508
2022-09-16 16.51 16.74 15.86 16.61 304126
2022-09-19 16.28 16.77 16.20 16.72 72223
2022-09-20 16.57 17.01 16.20 16.51 332031
2022-09-21 16.65 17.48 16.02 17.22 97732
2022-09-22 17.19 17.19 16.40 16.60 115694
2022-09-23 16.51 17.57 16.40 17.46 146340
2022-09-26 17.36 18.00 16.58 16.95 146421
2022-09-27 17.16 17.99 17.06 17.88 111542
2022-09-28 17.88 18.85 17.76 18.81 131264
2022-09-29 18.47 18.96 18.21 18.93 138859
2022-09-30 18.70 19.51 18.51 18.67 200395
2022-10-03 18.88 18.97 18.02 18.88 87256
2022-10-04 19.36 20.22 18.79 20.05 159537
2022-10-05 19.77 20.24 19.69 19.76 74834
2022-10-06 19.68 20.61 19.68 20.58 60806
2022-10-07 20.24 20.55 19.24 19.42 67229
2022-10-10 19.55 19.55 18.58 18.69 120684
2022-10-11 18.60 18.60 17.84 18.44 59186
2022-10-12 18.49 19.17 17.87 19.12 63528
2022-10-13 18.62 19.88 17.90 19.77 63122
2022-10-14 19.86 20.58 19.01 19.71 55448
2022-10-17 20.31 20.85 20.10 20.66 58402
2022-10-18 21.07 21.62 20.13 20.43 77157
2022-10-19 20.27 20.47 19.86 20.35 44638
2022-10-20 20.23 21.24 20.23 20.85 34307
2022-10-21 21.00 21.57 20.47 21.19 47123
2022-10-24 21.24 21.56 20.66 21.50 34851
2022-10-25 21.58 22.19 19.58 22.07 40661
2022-10-26 21.97 22.22 21.25 21.53 54832
2022-10-27 21.77 22.05 21.37 21.70 55011
2022-10-28 21.85 22.61 21.49 22.40 50535
2022-10-31 22.25 22.74 21.44 22.46 61849
2022-11-01 22.80 22.89 22.18 22.38 41385
2022-11-02 22.53 22.64 21.23 21.26 39153
2022-11-03 20.89 22.30 20.89 21.53 55426
2022-11-04 21.68 21.68 20.04 20.59 57684
2022-11-07 20.98 20.98 20.19 20.61 49862
2022-11-08 22.36 23.23 21.40 22.21 113171
2022-11-09 21.92 22.83 21.49 22.06 32049
2022-11-10 22.68 22.83 21.48 21.82 85639
2022-11-11 21.72 22.30 21.31 22.16 96823
2022-11-14 21.94 22.34 20.92 21.27 69492
2022-11-15 21.51 22.20 21.49 21.89 64651
2022-11-16 21.69 22.20 21.57 22.04 57498
2022-11-17 21.66 22.32 21.51 21.67 40852
2022-11-18 22.05 22.26 21.51 21.96 48614
2022-11-21 21.80 22.19 21.17 21.83 36859
2022-11-22 22.00 22.00 21.49 21.96 23607
2022-11-23 21.74 22.22 21.68 22.14 63499
2022-11-25 22.00 22.05 21.75 21.75 8634
2022-11-28 21.79 22.12 21.75 21.81 60416
2022-11-29 21.89 21.96 21.60 21.69 31175
2022-11-30 21.99 23.26 20.57 23.11 151241
2022-12-01 23.30 23.95 22.79 23.86 63091
2022-12-02 23.46 24.06 22.36 24.01 67425
2022-12-05 23.73 23.73 22.73 23.02 66346
2022-12-06 23.12 23.30 21.92 22.75 60451
2022-12-07 22.65 23.01 22.10 22.51 30109
2022-12-08 22.70 23.31 22.06 22.68 108682
2022-12-09 22.40 23.40 21.35 23.37 62730
2022-12-12 23.34 24.32 23.31 24.14 49712
2022-12-13 24.75 24.75 23.67 24.04 88454
2022-12-14 24.14 25.00 24.14 24.77 98741
2022-12-15 24.50 24.91 23.85 24.33 52410
2022-12-16 24.03 24.67 23.61 24.39 229378
2022-12-19 24.47 24.47 23.79 24.17 75498
2022-12-20 24.07 24.86 23.76 24.80 60149
2022-12-21 24.87 25.14 24.26 24.69 63431
2022-12-22 24.46 25.00 23.82 24.91 59694
2022-12-23 24.85 24.98 24.36 24.90 59643
2022-12-27 24.94 24.94 24.03 24.25 67821
2022-12-28 24.20 24.83 24.02 24.36 77968
2022-12-29 24.53 25.00 24.53 24.78 40404
2022-12-30 24.59 25.00 24.59 24.94 47528
2023-01-03 25.00 25.89 23.86 25.69 102688
2023-01-04 25.99 26.29 25.00 25.87 95267
2023-01-05 25.67 26.12 25.09 25.86 101746
2023-01-06 25.98 26.33 25.56 26.15 59724
2023-01-09 26.45 27.33 26.15 26.82 84503
2023-01-10 26.69 27.34 26.24 27.00 76621
2023-01-11 26.96 27.38 26.76 27.18 57595
2023-01-12 27.25 27.51 26.17 27.29 95869
2023-01-13 27.25 27.53 26.67 26.92 78687
2023-01-17 26.77 27.27 25.90 27.16 58390
2023-01-18 27.00 27.50 26.64 27.08 61283
2023-01-19 27.06 28.35 26.96 28.09 87372
2023-01-20 28.37 29.77 28.12 29.58 187714
2023-01-23 29.42 30.00 29.37 29.66 170682
2023-01-24 29.40 29.87 28.76 29.02 101596
2023-01-25 28.76 29.02 27.71 28.91 97273
2023-01-26 29.09 29.19 28.64 29.08 86027
2023-01-27 29.01 29.20 28.68 29.00 91431
2023-01-30 28.77 29.13 28.04 28.88 166345
2023-01-31 28.82 29.24 28.52 28.98 263049
2023-02-01 28.97 29.89 28.80 29.30 505620
2023-02-02 29.32 29.48 28.65 28.97 235531
2023-02-03 28.56 29.06 28.34 28.95 136307
2023-02-06 29.05 29.34 27.52 28.37 132702
2023-02-07 31.00 33.53 29.28 33.51 937247
2023-02-08 33.61 34.70 33.28 34.27 449638
2023-02-09 34.63 35.83 33.95 35.60 598685
2023-02-10 35.96 35.96 33.56 34.01 812449
2023-02-13 34.10 36.75 33.97 36.65 438754
2023-02-14 36.65 38.72 36.28 38.09 390482
2023-02-15 37.68 39.46 37.35 39.24 264396
2023-02-16 38.83 39.38 37.80 38.50 384408
2023-02-17 38.00 39.49 37.65 38.97 261099
2023-02-21 38.33 38.37 37.31 37.60 302811
2023-02-22 37.98 38.16 37.52 37.86 436498
2023-02-23 38.29 39.06 37.71 38.97 278476
2023-02-24 38.17 39.26 37.83 38.76 279474
2023-02-27 38.79 40.06 37.98 38.98 406485
2023-02-28 38.78 39.89 38.60 39.58 529087
2023-03-01 39.55 40.04 38.48 39.49 352214
2023-03-02 39.05 40.26 38.33 39.86 298164
2023-03-03 40.06 40.36 38.93 38.99 249306
2023-03-06 39.00 41.71 38.78 40.88 481090
2023-03-07 41.72 41.99 40.70 41.52 332736
2023-03-08 41.65 42.11 41.16 41.50 277264
2023-03-09 41.80 41.80 39.93 40.25 231143
2023-03-10 40.26 40.59 38.57 38.73 362025
2023-03-13 38.30 39.38 37.33 38.82 275197
2023-03-14 39.28 41.53 39.28 41.47 386203
2023-03-15 40.69 41.15 39.14 39.78 413596
2023-03-16 39.21 41.25 39.21 40.74 278586
2023-03-17 40.46 40.84 39.02 39.27 327474
2023-03-20 39.31 39.68 38.67 39.63 183360
2023-03-21 40.00 41.18 39.74 41.14 418523
2023-03-22 41.25 42.47 40.90 41.34 260284
2023-03-23 41.87 43.52 41.35 42.93 486772
2023-03-24 42.69 42.88 41.25 41.95 193882
2023-03-27 42.45 43.79 42.03 43.33 306278
2023-03-28 43.31 43.67 42.58 43.25 225417
2023-03-29 43.76 44.43 43.29 44.14 287284
2023-03-30 44.35 44.74 43.86 44.06 236779
2023-03-31 44.19 45.45 44.19 44.84 533600
2023-04-03 44.48 45.17 43.69 44.87 313432
2023-04-04 45.25 45.61 44.21 44.75 190824
2023-04-05 44.47 44.64 43.14 44.17 324638
2023-04-06 43.81 45.18 43.59 45.13 217205
2023-04-10 44.83 45.18 44.00 45.11 418661
2023-04-11 45.04 45.59 44.15 44.25 256495
2023-04-12 44.64 45.70 44.49 45.13 190221
2023-04-13 45.30 46.00 44.41 44.45 210046
2023-04-14 44.04 45.22 43.58 44.41 155438
2023-04-17 44.54 44.96 43.98 44.90 165382
2023-04-18 45.31 46.34 45.20 46.24 212966
2023-04-19 46.17 47.04 45.00 45.48 232283
2023-04-20 45.18 45.83 44.80 45.10 159648
2023-04-21 44.95 45.67 44.68 45.20 146493
2023-04-24 45.20 45.46 42.61 43.13 425722
2023-04-25 42.67 43.28 41.96 42.67 247557
2023-04-26 43.00 43.74 42.26 43.25 226594
2023-04-27 43.30 43.54 42.14 42.17 136557
2023-04-28 41.96 41.96 39.78 40.32 495007
2023-05-01 40.12 41.56 40.06 40.94 245249
2023-05-02 40.80 41.15 38.14 38.18 437469
2023-05-03 38.18 39.82 37.53 38.05 301020
2023-05-04 37.86 37.86 36.52 37.03 309058
2023-05-05 37.41 38.63 37.12 37.77 240130
2023-05-08 37.72 38.27 37.37 37.94 334423
2023-05-09 44.00 45.48 41.85 43.80 751179
2023-05-10 44.12 45.92 44.07 45.04 416950
2023-05-11 44.93 45.13 43.85 44.35 269446
2023-05-12 44.49 44.83 43.36 43.89 269790
2023-05-15 43.80 44.52 43.54 43.72 227148
2023-05-16 43.69 44.50 43.16 44.09 177930
2023-05-17 41.35 41.50 36.93 37.16 884269
2023-05-18 37.00 39.18 36.75 38.99 3821211
2023-05-19 38.94 40.84 38.75 40.19 1119914
2023-05-22 39.99 41.26 38.76 40.12 689620
2023-05-23 39.81 40.29 38.74 39.35 631824
2023-05-24 39.08 40.11 38.45 39.69 388731
2023-05-25 40.15 40.15 37.60 37.94 336338
2023-05-26 38.09 39.82 38.02 38.94 410497
2023-05-30 39.31 42.20 39.31 41.61 537660
2023-05-31 41.51 43.11 41.14 42.27 925068
2023-06-01 41.99 42.60 40.71 40.94 368611
2023-06-02 41.00 41.72 40.43 41.62 238837
2023-06-05 41.41 44.00 41.21 43.89 524722
2023-06-06 43.89 45.26 43.78 44.61 355288
2023-06-07 44.59 45.01 42.74 43.20 563412
2023-06-08 43.04 43.69 42.54 42.91 302714
2023-06-09 43.19 44.81 43.19 44.01 322919
2023-06-12 44.05 49.11 44.05 48.47 1483391
2023-06-13 49.74 49.74 47.33 48.11 512545
2023-06-14 48.54 48.78 46.86 48.53 501182
2023-06-15 47.89 48.72 46.62 48.20 429063
2023-06-16 48.91 49.30 47.47 48.07 767572
2023-06-20 47.85 48.50 47.22 48.47 394830
2023-06-21 48.87 50.46 47.05 48.39 690230
2023-06-22 48.26 49.27 47.56 47.76 420501
2023-06-23 47.76 48.96 47.14 47.23 880305
2023-06-26 47.15 47.15 39.78 40.70 1884422
2023-06-27 40.52 40.93 39.16 40.31 762650
2023-06-28 40.32 42.65 40.32 41.82 792008
2023-06-29 42.11 43.35 41.62 41.73 398149
2023-06-30 42.14 42.91 41.61 41.91 498476
2023-07-03 41.85 41.85 40.06 40.49 223968
2023-07-05 40.43 40.75 39.46 40.35 357835
2023-07-06 40.09 40.93 38.74 39.63 329045
2023-07-07 39.58 39.75 38.42 38.69 428847
2023-07-10 39.64 41.31 38.89 41.07 452680
2023-07-11 41.01 41.78 40.27 40.66 219647
2023-07-12 40.69 41.67 40.61 41.62 236858
2023-07-13 41.69 42.66 40.40 40.66 341047
2023-07-14 40.86 41.14 38.61 38.69 392491
2023-07-17 38.73 40.74 38.68 40.68 362784
2023-07-18 40.59 41.59 40.51 41.03 248978
2023-07-19 41.03 41.43 40.47 41.19 346943
2023-07-20 40.77 41.17 39.82 39.98 218618
2023-07-21 40.39 40.55 38.59 39.06 318249
2023-07-24 38.91 38.99 37.33 38.15 274063
2023-07-25 38.21 39.07 38.21 38.54 181932
2023-07-26 38.27 38.59 37.74 37.99 338710
2023-07-27 38.39 38.81 37.45 38.01 348230
2023-07-28 38.77 39.65 38.74 39.46 205934
2023-07-31 39.52 41.30 39.45 41.06 305904
2023-08-01 40.79 41.30 40.12 41.15 238210
2023-08-02 40.53 40.53 37.61 37.84 308841
2023-08-03 37.52 38.07 36.70 37.14 315966
2023-08-04 37.28 38.25 36.01 36.24 402131
2023-08-07 36.41 36.44 35.52 36.30 289944
2023-08-08 35.77 35.84 34.32 34.41 503605
2023-08-09 34.51 34.57 33.33 33.51 471495
2023-08-10 33.85 34.21 33.01 33.33 391837
2023-08-11 33.17 34.43 32.93 34.35 245745
2023-08-14 34.49 34.66 33.75 34.45 233574
2023-08-15 34.17 36.17 34.10 35.84 338492
2023-08-16 36.34 37.09 35.85 35.87 497653
2023-08-17 35.76 35.76 34.59 34.71 384021
2023-08-18 34.08 35.99 34.08 35.86 270376
2023-08-21 35.84 36.29 34.59 34.66 334536
2023-08-22 35.21 35.29 34.41 34.63 261136
2023-08-23 34.68 35.45 34.26 34.81 487610
2023-08-24 34.91 35.19 33.96 34.01 285792
2023-08-25 33.91 34.23 33.48 33.63 331109
2023-08-28 33.97 34.88 33.48 34.47 295311
2023-08-29 34.26 35.43 34.13 35.28 432530
2023-08-30 35.25 37.23 35.25 36.82 229615
2023-08-31 36.85 37.35 36.35 36.61 511437
2023-09-01 36.75 37.06 36.24 36.93 251028
2023-09-05 36.79 38.03 36.13 37.98 540223
2023-09-06 38.61 39.00 37.21 37.24 919219
2023-09-07 35.00 35.69 31.24 35.58 1287375
2023-09-08 35.46 36.09 34.68 35.36 446019
2023-09-11 34.78 34.78 34.78 34.78 55110
2023-09-12 34.27 35.45 34.19 35.01 349994
2023-09-13 34.91 35.49 34.45 35.41 461404
2023-09-14 35.15 36.28 35.15 35.97 411138
2023-09-15 35.97 36.03 34.54 35.38 1589219
2023-09-18 35.11 36.20 35.10 35.45 423785
2023-09-19 35.38 35.82 35.08 35.23 458578
2023-09-20 35.26 35.26 31.40 32.00 682005
2023-09-21 31.70 32.42 31.58 31.68 394242
2023-09-22 31.88 31.89 31.05 31.10 330327
2023-09-25 31.00 31.70 30.58 31.30 360066
2023-09-26 31.14 32.16 30.93 32.00 502855
2023-09-27 32.29 32.91 32.16 32.66 559351
2023-09-28 32.66 33.25 32.21 33.21 512448
2023-09-29 33.56 33.97 33.05 33.52 437773
2023-10-02 33.52 33.70 32.79 33.30 452437
2023-10-03 33.24 33.95 32.93 33.84 441848
2023-10-04 33.82 35.04 33.74 34.90 357870
2023-10-05 34.89 35.44 34.71 35.09 400422
2023-10-06 34.59 36.41 34.46 36.10 321626
2023-10-09 35.69 36.59 35.21 36.58 263295
2023-10-10 36.58 37.33 35.79 35.82 290284
2023-10-11 35.91 36.36 35.51 36.19 250871
2023-10-12 36.11 36.79 35.13 35.24 210159
2023-10-13 35.23 35.23 33.71 34.34 270282
2023-10-16 34.77 36.11 34.43 35.86 235127
2023-10-17 35.70 35.95 35.45 35.84 339555
2023-10-18 35.96 37.06 35.81 36.62 358155
2023-10-19 36.63 36.75 35.72 35.75 314888
2023-10-20 35.80 35.80 33.97 34.03 320044
2023-10-23 33.81 34.83 33.44 34.66 255042
2023-10-24 35.05 36.13 34.64 36.10 327639
2023-10-25 35.88 36.27 35.25 35.85 356223
2023-10-26 35.98 36.20 33.28 34.40 487406
2023-10-27 34.66 34.68 32.99 33.21 225829
2023-10-30 33.46 34.08 33.00 33.96 242206
2023-10-31 34.00 34.48 33.39 34.20 282522
2023-11-01 34.15 34.15 32.47 33.59 294480
2023-11-02 34.04 34.80 33.40 33.69 217601
2023-11-03 34.15 35.21 33.96 35.19 380957
2023-11-06 35.06 35.12 34.10 34.14 295604
2023-11-07 35.11 36.82 34.71 35.20 448641
2023-11-08 35.23 39.32 35.13 39.09 856517
2023-11-09 39.50 39.50 37.32 37.43 395977
2023-11-10 37.99 38.95 37.44 38.66 557474
2023-11-13 39.19 39.64 37.87 39.55 584080
2023-11-14 39.96 41.09 39.53 40.78 607777
2023-11-15 38.97 39.13 37.85 38.74 2409939
2023-11-16 38.54 39.22 38.18 39.07 485218
2023-11-17 39.24 39.81 37.71 38.40 577158
2023-11-20 38.06 39.29 38.06 38.74 771945
2023-11-21 38.38 38.75 37.92 38.04 454545
2023-11-22 38.11 38.93 37.52 38.20 590064
2023-11-24 38.04 38.98 38.04 38.66 132597
2023-11-27 38.56 38.95 37.95 38.50 461559
2023-11-28 38.43 38.61 37.62 37.75 495687
2023-11-29 38.01 39.03 37.20 38.00 478550
2023-11-30 38.00 38.46 37.01 37.50 510978
2023-12-01 37.17 37.71 36.80 37.61 501026
2023-12-04 37.25 37.63 36.55 37.54 1053704
2023-12-05 37.36 38.82 37.25 38.69 661349
2023-12-06 38.69 39.00 37.37 37.37 299022
2023-12-07 37.25 37.34 35.83 36.18 259473
2023-12-08 36.01 36.32 35.41 36.00 473122
2023-12-11 35.66 37.28 35.33 36.70 548531
2023-12-12 36.83 37.12 36.40 37.03 468088
2023-12-13 37.06 37.59 36.53 37.56 559039
2023-12-14 38.00 38.61 36.93 37.69 664158
2023-12-15 38.06 38.66 37.46 38.35 1714993
2023-12-18 38.13 39.46 37.97 39.32 575853
2023-12-19 39.44 40.57 39.22 40.50 698919
2023-12-20 40.19 40.85 37.84 37.87 503739
2023-12-21 38.32 39.29 37.45 38.14 209571
2023-12-22 38.34 38.86 37.89 38.38 272929
2023-12-26 38.43 38.93 38.32 38.56 204256
2023-12-27 38.63 39.03 38.37 38.80 220162
2023-12-28 38.65 39.08 38.56 38.79 190554
2023-12-29 38.92 39.00 37.92 38.02 280349
2024-01-02 37.57 37.57 35.90 36.71 265564
2024-01-03 36.65 37.08 36.14 36.45 307629
2024-01-04 36.32 36.83 36.15 36.45 251477
2024-01-05 36.07 36.75 35.04 35.07 397726
2024-01-08 35.28 37.06 35.20 36.90 407895
2024-01-09 36.27 37.33 36.24 36.97 255710
2024-01-10 37.32 39.89 37.10 39.87 670306
2024-01-11 39.84 40.39 38.75 40.21 419022
2024-01-12 40.71 42.36 40.58 41.36 687534
2024-01-16 41.17 42.99 40.96 42.95 732746
2024-01-17 42.56 42.99 41.27 42.45 410297
2024-01-18 43.09 43.59 42.11 43.43 366334
2024-01-19 43.98 44.11 43.12 44.03 455224
2024-01-22 44.83 45.16 43.43 43.54 697151
2024-01-23 44.73 45.43 43.77 44.62 469354
2024-01-24 45.29 45.29 44.27 44.49 359520
2024-01-25 45.00 45.00 43.79 44.11 642381
2024-01-26 44.25 44.50 43.76 44.31 462295
2024-01-29 44.52 45.11 44.24 44.83 285147
2024-01-30 44.70 45.31 44.52 44.98 291429
2024-01-31 44.62 44.97 43.07 43.08 441258
2024-02-01 43.48 43.78 42.62 43.69 297036
2024-02-02 43.49 45.20 42.93 45.09 383408
2024-02-05 45.22 45.36 44.04 44.82 387291
2024-02-06 44.58 45.13 43.62 44.47 487536
2024-02-07 42.30 43.67 39.15 39.55 1263261
2024-02-08 39.91 40.73 39.21 40.55 759001
2024-02-09 41.32 42.33 40.69 41.50 636876
2024-02-12 41.37 41.95 40.93 41.90 498335
2024-02-13 40.65 41.71 40.11 40.23 638507
2024-02-14 40.59 42.16 40.31 41.83 434830
2024-02-15 42.35 42.70 41.55 42.63 359318
2024-02-16 42.69 43.46 42.17 42.83 418815
2024-02-20 42.55 42.81 40.77 41.07 437893
2024-02-21 40.40 40.76 40.00 40.39 528892
2024-02-22 41.75 42.07 40.98 41.21 452347
2024-02-23 41.35 42.50 41.14 41.82 540534
2024-02-26 41.59 42.10 39.93 40.16 552106
2024-02-27 40.42 40.68 38.66 38.84 441751
2024-02-28 38.43 39.02 38.03 38.75 366981
2024-02-29 39.13 40.03 38.64 39.23 553642
2024-03-01 39.49 39.64 38.06 38.15 382957
2024-03-04 38.26 38.73 37.38 37.78 394430
2024-03-05 36.31 36.69 35.65 35.90 2954928
2024-03-06 36.25 36.59 34.73 35.81 1432395
2024-03-07 36.21 36.51 35.83 35.92 1005413
2024-03-08 36.50 36.82 35.50 35.55 2307177
2024-03-11 35.38 35.63 34.13 34.56 1853451
2024-03-12 34.47 34.74 34.04 34.34 828686
2024-03-13 34.34 34.73 33.72 33.80 623171
2024-03-14 33.69 33.69 32.65 33.40 718184
2024-03-15 33.10 33.35 32.78 33.18 2022453
2024-03-18 33.13 34.77 33.13 34.63 638135
2024-03-19 34.44 34.68 34.00 34.50 733046
2024-03-20 34.46 35.24 34.09 34.91 379774
2024-03-21 36.92 37.00 35.10 35.23 983820
2024-03-22 35.23 35.34 34.01 34.47 773721
2024-03-25 34.32 35.15 34.25 34.74 500094
2024-03-26 34.75 34.76 34.06 34.09 576667
2024-03-27 34.50 34.80 33.53 33.84 397410
2024-03-28 33.85 34.47 33.65 34.30 579729
2024-04-01 34.30 34.30 32.92 33.05 361671
2024-04-02 32.58 32.74 32.10 32.29 515812
2024-04-03 32.00 32.30 31.58 31.62 396188
2024-04-04 31.85 32.47 31.65 31.90 557640
2024-04-05 31.87 31.93 31.40 31.66 468214
2024-04-08 31.82 32.19 31.50 32.07 369170
2024-04-09 32.21 32.46 31.57 32.22 324298
2024-04-10 31.38 32.05 31.30 31.92 519330
2024-04-11 31.97 32.14 31.70 32.01 527261
2024-04-12 31.53 31.68 31.02 31.35 435676
2024-04-15 31.53 31.72 31.01 31.08 482781
2024-04-16 31.00 31.68 30.58 31.33 481120
2024-04-17 31.64 31.78 31.21 31.21 341528
2024-04-18 31.30 31.64 30.80 30.86 568880
2024-04-19 30.68 30.91 30.63 30.76 361547
2024-04-22 31.01 31.44 30.36 30.61 525173
2024-04-23 30.82 31.64 30.70 30.91 592282
2024-04-24 30.96 31.65 30.71 31.41 449812
2024-04-25 30.81 31.49 30.44 31.45 379161
2024-04-26 31.66 32.15 31.59 31.88 294304
2024-04-29 32.02 32.39 31.78 31.87 415961
2024-04-30 31.69 31.79 30.71 30.92 362483
2024-05-01 30.95 31.82 30.72 31.15 314614
2024-05-02 31.68 31.68 30.90 31.21 371850
2024-05-03 31.76 31.88 30.42 31.00 581471
2024-05-06 31.20 32.37 31.15 32.23 524685
2024-05-07 32.11 33.19 32.05 33.15 1068878
2024-05-08 35.00 36.52 34.09 36.15 2300354
2024-05-09 36.30 37.56 36.01 36.95 1292762
2024-05-10 37.00 37.84 36.49 37.74 1529221
2024-05-13 37.94 38.13 36.13 36.63 1629893
2024-05-14 36.98 37.78 36.98 37.36 661523
2024-05-15 37.88 38.03 36.85 37.00 499624
2024-05-16 37.06 37.29 36.60 36.63 467348
2024-05-17 37.04 37.04 36.39 36.93 381230
2024-05-20 36.84 37.83 36.74 36.86 509182
2024-05-21 36.89 38.25 36.24 38.24 2059646
2024-05-22 37.81 38.08 36.75 37.33 1148725
2024-05-23 37.39 37.43 36.10 36.60 886044
2024-05-24 36.46 36.59 35.35 36.18 906489
2024-05-28 36.28 36.57 35.62 36.54 806680
2024-05-29 36.08 37.20 35.50 36.89 640490
2024-05-30 36.57 37.35 36.30 36.99 892130
2024-05-31 37.18 37.25 35.36 35.90 671113
2024-06-03 36.14 36.30 34.20 34.34 563022
2024-06-04 34.28 34.89 34.05 34.58 549174
2024-06-05 34.97 35.09 34.24 34.82 723015
2024-06-06 34.69 35.54 34.62 35.05 405615
2024-06-07 34.87 34.91 33.81 34.75 962804
2024-06-10 34.56 35.26 33.83 35.20 1260346
2024-06-11 35.01 35.74 34.61 35.52 427241
2024-06-12 36.00 36.48 35.46 35.75 631103
2024-06-13 35.73 35.99 35.06 35.10 501171
2024-06-14 35.00 35.00 34.39 34.92 724159
2024-06-17 34.65 34.83 33.67 33.72 329941
2024-06-18 33.55 33.89 32.37 32.46 556121
2024-06-20 32.31 33.89 32.11 33.66 487978
2024-06-21 33.74 34.23 33.59 34.20 720626
2024-06-24 34.21 34.64 34.06 34.40 397843
2024-06-25 34.40 35.49 34.24 35.25 385033
2024-06-26 34.96 35.54 34.82 35.09 444368
2024-06-27 35.33 36.31 35.24 36.05 554488
2024-06-28 36.28 36.73 36.03 36.67 647909
2024-07-01 36.43 36.79 36.01 36.50 382430
2024-07-02 36.51 37.18 36.32 37.05 507893
2024-07-03 37.05 37.41 36.57 36.98 164730
2024-07-05 36.72 37.21 36.30 36.32 290073
2024-07-08 34.49 35.66 34.32 34.97 575922
2024-07-09 35.00 35.22 33.91 33.94 378489
2024-07-10 34.04 34.96 33.45 33.76 319038
2024-07-11 34.30 35.79 34.15 35.49 453561
2024-07-12 35.78 36.26 34.81 35.19 278731
2024-07-15 35.44 35.73 35.12 35.37 288457
2024-07-16 35.93 36.51 35.56 36.00 578627
2024-07-17 35.52 36.20 34.80 35.92 287891
2024-07-18 35.81 36.60 35.29 35.70 218545
2024-07-19 35.71 36.21 35.64 35.82 288123
2024-07-22 36.19 36.58 35.66 36.37 184395
2024-07-23 36.26 37.28 36.06 36.95 213127
2024-07-24 36.83 37.04 35.85 35.94 185695
2024-07-25 36.17 37.50 36.10 36.79 857383
2024-07-26 37.71 37.95 36.60 37.07 668681
2024-07-29 37.23 37.82 36.64 36.68 414386
2024-07-30 36.97 37.52 35.87 36.08 473903
2024-07-31 36.32 36.67 35.27 35.83 604559
2024-08-01 35.71 35.82 34.40 34.72 464966
2024-08-02 33.57 33.97 32.94 33.73 390094
2024-08-05 31.66 32.63 31.27 31.50 427062
2024-08-06 31.74 31.84 31.08 31.50 503641
2024-08-07 32.00 32.70 31.47 31.54 223680
2024-08-08 32.00 32.86 31.32 32.70 442920
2024-08-09 32.59 33.16 32.18 32.57 310787
2024-08-12 32.57 32.96 32.28 32.62 313187
2024-08-13 33.00 34.09 32.86 34.00 953775
2024-08-14 38.00 39.20 35.74 38.35 3504689
2024-08-15 39.14 41.62 38.24 40.02 1797674
2024-08-16 39.96 41.81 39.71 41.71 756058
2024-08-19 41.99 43.61 41.77 42.85 1059885
2024-08-20 42.71 42.73 41.93 42.36 1080194
2024-08-21 42.58 43.38 41.97 43.12 822107
2024-08-22 43.08 43.50 42.48 43.19 1038529
2024-08-23 43.61 44.43 43.35 43.75 1213952
2024-08-26 44.12 44.43 43.79 44.15 543424
2024-08-27 43.68 45.24 43.68 44.99 670263
2024-08-28 44.94 45.81 44.83 45.80 803639
2024-08-29 46.11 46.58 45.35 45.57 849990
2024-08-30 45.50 46.49 45.41 46.20 739438
2024-09-03 45.68 45.79 44.14 44.38 1202487
2024-09-04 44.20 44.31 43.55 43.58 640965
2024-09-05 43.55 44.50 43.27 43.91 490553
2024-09-06 43.95 44.09 42.77 43.16 421769
2024-09-09 43.49 45.14 43.30 44.98 571782
2024-09-10 45.29 45.61 44.16 44.23 500227
2024-09-11 44.07 44.58 43.83 44.18 528931
2024-09-12 44.54 44.66 43.85 44.05 458292
2024-09-13 44.31 45.13 43.87 44.84 441932
2024-09-16 44.90 48.15 44.78 47.51 1610914
2024-09-17 47.73 48.25 46.70 47.47 692635
2024-09-18 47.50 48.60 47.04 48.00 1259442
2024-09-19 48.90 49.38 48.10 49.30 611134
2024-09-20 49.19 49.86 48.97 49.00 1279546
2024-09-23 49.48 50.09 49.00 49.38 669396
2024-09-24 49.65 50.78 49.27 50.30 902205
2024-09-25 50.49 51.20 50.09 51.19 654870
2024-09-26 51.49 51.80 47.93 48.10 870863
2024-09-27 48.29 48.67 47.15 47.54 437166
2024-09-30 47.44 48.27 47.12 47.83 323473
2024-10-01 47.95 48.66 46.99 48.47 601375
2024-10-02 48.50 48.64 48.03 48.30 235212
2024-10-03 48.30 48.56 47.05 47.07 298293
2024-10-04 47.69 48.24 46.89 47.06 821622
2024-10-07 45.76 46.27 43.82 43.85 972932
2024-10-08 44.17 45.63 44.08 45.35 578580
2024-10-09 45.42 47.07 45.42 46.99 331884
2024-10-10 46.53 48.17 46.53 47.28 480783
2024-10-11 47.22 48.43 47.08 47.59 627138
2024-10-14 48.04 48.72 48.04 48.56 429477
2024-10-15 48.56 49.97 47.75 49.52 339014
2024-10-16 49.85 49.85 48.70 49.66 259141
2024-10-17 50.00 50.17 49.22 49.78 298971
2024-10-18 50.08 50.88 49.88 50.06 830410
2024-10-21 50.15 50.29 49.00 49.51 492743
2024-10-22 49.27 49.77 49.01 49.39 567376
2024-10-23 49.25 49.99 48.84 49.39 622889
2024-10-24 49.64 50.27 49.50 49.99 372447
2024-10-25 50.12 50.61 49.75 50.24 461063
2024-10-28 50.61 50.93 50.17 50.46 621360
2024-10-29 50.38 51.67 50.27 50.81 839070
2024-10-30 50.93 51.35 50.76 51.15 288216
2024-10-31 51.14 51.38 50.16 50.17 412935
2024-11-01 50.16 50.87 49.31 49.50 729431
2024-11-04 49.18 50.25 48.58 50.22 734462
2024-11-05 52.50 54.68 49.86 50.47 1594501
2024-11-06 52.88 59.28 52.64 58.76 1448122
2024-11-07 57.78 59.93 56.48 59.64 988579
2024-11-08 59.63 59.82 57.15 59.39 701206
2024-11-11 60.37 60.61 59.59 60.06 516662
2024-11-12 59.35 60.89 59.04 59.17 523707
2024-11-13 59.06 59.95 57.65 57.74 527568
2024-11-14 57.84 58.05 56.20 56.92 700601
2024-11-15 56.90 56.95 55.49 56.13 374264
2024-11-18 56.42 56.65 55.80 56.36 300386
2024-11-19 55.70 58.12 55.70 57.89 335120
2024-11-20 58.00 58.42 57.00 58.37 327764
2024-11-21 59.09 59.77 58.51 59.15 665099
2024-11-22 59.52 60.83 59.16 60.26 581602
2024-11-25 60.57 60.57 58.39 59.92 674123
2024-11-26 59.56 61.37 59.24 61.32 413111
2024-11-27 60.91 61.14 59.64 60.15 329442
2024-11-29 60.85 64.56 60.53 62.55 317814
2024-12-02 62.23 64.30 62.12 64.25 636163
2024-12-03 64.00 65.29 63.83 65.23 778698
2024-12-04 65.93 67.73 65.40 67.59 607586
2024-12-05 67.50 68.78 66.88 66.96 659777
2024-12-06 67.20 67.67 66.17 66.46 406084
2024-12-09 67.05 68.88 66.86 67.06 743649
2024-12-10 67.16 69.33 66.83 68.11 609963
2024-12-11 68.79 70.19 68.39 70.00 522418
2024-12-12 69.94 71.34 69.22 69.47 633115
2024-12-13 69.09 70.61 68.24 68.63 519247
2024-12-16 69.75 69.79 68.33 68.36 789563
2024-12-17 67.68 68.11 64.43 65.80 899320
2024-12-18 66.23 67.95 63.61 64.43 856918
2024-12-19 65.44 65.44 63.65 64.61 728969
2024-12-20 63.11 66.47 63.11 65.19 3167047
2024-12-23 64.89 65.39 64.10 64.89 434348
2024-12-24 65.50 67.03 65.16 66.06 297284
2024-12-26 66.02 68.06 65.53 68.00 345636
2024-12-27 67.56 67.91 64.90 65.85 340335
2024-12-30 64.70 66.00 63.83 65.02 671776
2024-12-31 65.23 65.44 63.60 64.09 416302
2025-01-02 64.48 64.72 63.29 64.63 340216
2025-01-03 63.92 65.37 63.20 63.67 433293
2025-01-06 63.84 63.84 61.13 62.64 517690
2025-01-07 62.84 63.44 61.43 62.10 332536
2025-01-08 61.66 63.37 60.92 63.34 871267
2025-01-10 64.85 68.53 64.20 67.05 1065621
2025-01-13 67.02 67.70 63.77 65.49 640167
2025-01-14 66.75 67.93 65.40 65.78 663719
2025-01-15 68.07 68.62 65.62 66.98 827786
2025-01-16 65.57 67.06 65.31 66.38 562145
2025-01-17 67.49 67.92 66.39 67.48 523980
2025-01-21 69.60 70.68 67.79 70.18 504712
2025-01-22 70.25 72.00 69.21 69.68 553353
2025-01-23 69.36 71.29 68.90 71.22 459604
2025-01-24 71.62 72.82 69.18 69.20 507412
2025-01-27 67.49 69.47 65.81 67.62 833989
2025-01-28 68.31 72.91 67.79 72.50 733405
2025-01-29 72.31 72.44 71.02 71.65 569390
2025-01-30 72.01 73.86 71.56 72.55 531140
2025-01-31 73.00 73.61 70.87 71.29 753589
2025-02-03 69.18 71.15 67.54 70.52 770871
2025-02-04 72.14 75.90 72.13 73.51 1343491
2025-02-05 65.00 73.12 60.00 72.62 3084748
2025-02-06 71.75 72.89 69.78 71.07 1221086
2025-02-07 71.42 73.67 71.01 71.65 674556
2025-02-10 72.34 72.38 70.10 71.05 592640
2025-02-11 70.40 71.08 68.86 69.98 606335
2025-02-12 69.02 71.83 69.02 71.20 555382
2025-02-13 71.30 74.28 70.97 74.10 558128
2025-02-14 74.85 77.74 71.76 72.33 647044
2025-02-18 72.50 73.81 70.84 72.95 673635
2025-02-19 72.52 74.00 71.99 72.84 550289
2025-02-20 72.39 72.72 67.09 69.36 904735
2025-02-21 69.35 69.81 65.56 66.11 1297251
2025-02-24 65.76 66.72 61.80 65.90 731779
2025-02-25 65.32 65.97 63.77 65.30 734022
2025-02-26 65.49 66.85 65.40 66.10 454343
2025-02-27 67.08 67.76 64.23 64.58 458762
2025-02-28 63.46 66.08 62.98 65.96 547342
2025-03-03 66.39 67.01 62.87 63.43 599892
2025-03-04 62.06 64.68 60.63 63.24 687698
2025-03-05 64.00 65.35 62.06 65.20 557121
2025-03-06 63.93 65.10 60.84 61.04 489917
2025-03-07 60.53 61.30 58.01 61.11 512507
2025-03-10 59.20 59.74 56.02 57.21 776025
2025-03-11 57.45 60.27 57.25 59.00 783907
2025-03-12 60.57 61.19 59.19 61.05 490500
2025-03-13 60.60 60.62 57.88 58.20 330125
2025-03-14 59.41 60.10 58.77 59.28 470500
2025-03-17 58.94 60.49 58.71 60.03 529369
2025-03-18 59.81 60.00 58.50 58.81 520831
2025-03-19 58.81 60.94 58.31 60.43 526813
2025-03-20 59.62 61.40 59.44 60.23 353224
2025-03-21 59.28 61.32 58.74 60.95 729378
2025-03-24 62.40 62.74 61.56 61.62 355588
2025-03-25 61.92 64.31 61.66 64.18 589550
2025-03-26 63.97 63.97 61.14 61.54 339385
2025-03-27 61.33 62.30 60.16 61.59 263561
2025-03-28 61.23 61.38 59.13 59.91 348484
2025-03-31 58.87 59.17 56.91 58.38 978739
2025-04-01 58.46 59.73 57.96 59.44 440591
2025-04-02 58.01 60.05 57.64 59.55 551860
2025-04-03 56.14 56.76 54.35 54.69 602268
2025-04-04 52.10 52.87 49.61 50.95 652087
2025-04-07 47.86 54.44 47.58 52.30 805273
2025-04-08 55.41 55.94 49.03 50.01 719506
2025-04-09 49.74 58.14 48.89 57.03 957432
2025-04-10 54.94 55.74 52.56 53.77 471092
2025-04-11 55.35 56.97 50.31 52.23 712668
2025-04-14 53.17 53.92 51.60 52.46 371124
2025-04-15 52.56 53.71 52.20 53.50 427266
2025-04-16 52.31 53.23 50.48 51.25 436620
2025-04-17 51.42 52.23 50.54 51.51 494286
2025-04-21 50.54 51.40 47.41 48.49 611662
2025-04-22 49.35 50.57 48.31 49.89 426357
2025-04-23 52.33 54.12 51.44 51.89 411584
2025-04-24 52.25 54.62 52.10 54.40 376562
2025-04-25 54.40 54.54 53.48 54.38 262708
2025-04-28 54.50 55.11 53.28 54.10 272345
2025-04-29 54.16 54.92 53.75 54.55 327929
2025-04-30 53.42 54.47 52.46 54.26 307788
2025-05-01 55.34 56.29 54.46 55.44 573505
2025-05-02 56.04 58.28 56.00 58.17 501057
2025-05-05 57.18 59.10 57.02 57.68 733916
2025-05-06 56.15 57.51 56.15 57.19 891090
2025-05-07 56.04 57.93 51.44 53.42 1374380
2025-05-08 54.85 55.08 52.98 54.51 784814
2025-05-09 55.10 55.10 52.70 53.90 513143
2025-05-12 56.57 57.20 54.69 56.31 792312
2025-05-13 56.50 58.22 56.01 56.61 681332
2025-05-14 56.68 57.32 55.42 56.76 788557
2025-05-15 56.64 57.16 55.10 56.93 460377
2025-05-16 57.52 58.84 57.21 58.28 877673
2025-05-19 57.19 57.80 56.46 57.27 615674
2025-05-20 56.88 57.27 56.16 57.12 473500
2025-05-21 56.39 57.64 56.11 56.50 758824
2025-05-22 56.38 57.43 56.04 56.41 621965
2025-05-23 55.13 56.05 54.35 54.58 725076
2025-05-27 55.68 55.95 54.38 55.08 812762
2025-05-28 55.32 55.80 54.89 55.04 347705
2025-05-29 55.44 55.50 53.88 54.44 472446
2025-05-30 54.45 55.33 53.93 55.12 484612
2025-06-02 54.85 55.72 53.72 55.70 426517
2025-06-03 55.41 56.13 55.16 56.04 350441
2025-06-04 56.03 56.70 55.95 56.55 277005
2025-06-05 56.55 57.52 56.03 56.59 521600
2025-06-06 57.19 58.31 56.70 58.23 382494
2025-06-09 58.51 58.79 57.83 58.30 541619
2025-06-10 58.37 58.63 57.35 57.41 965998
2025-06-11 57.45 58.15 56.47 56.71 677546
2025-06-12 56.33 57.07 55.51 55.82 411594
2025-06-13 54.81 55.38 53.31 53.47 437115
2025-06-16 54.16 55.12 53.75 54.51 406180
2025-06-17 53.90 54.86 53.71 53.99 491281
2025-06-18 53.99 54.30 53.16 53.41 371087
2025-06-20 53.78 54.50 51.86 52.76 945061
2025-06-23 52.47 53.14 51.51 52.87 486812
2025-06-24 53.01 53.76 52.30 53.23 808264
2025-06-25 53.81 53.81 49.77 50.00 826667
2025-06-26 50.53 52.08 49.21 51.08 767293
2025-06-27 51.53 51.56 50.22 51.12 923568
2025-06-30 51.66 52.04 50.92 51.62 836024

Explore More About INTA

Coins representing dividend payouts and trends

INTA Dividend History

Discover Intapp 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

INTA Stock Split History

Discover Intapp 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

INTA Historical Prices

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