NCNO Historical Prices

Summary

Key Stock Metrics

18.75

(April 2, 2025)

52-Week Low

43.20

(November 11, 2024)

52-Week High

103.95

(September 2, 2020)

All-Time High

26.19

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-07-14 71.00 91.88 70.90 91.59 10526720
2020-07-15 84.26 85.00 68.56 72.34 4754549
2020-07-16 70.00 76.30 66.82 68.24 1864014
2020-07-17 70.25 76.50 68.50 74.00 1924929
2020-07-20 74.70 81.24 74.00 74.10 1271131
2020-07-21 76.87 78.22 74.00 74.97 370396
2020-07-22 75.64 77.75 74.00 74.80 394497
2020-07-23 74.70 76.95 70.26 71.57 349714
2020-07-24 72.48 74.88 71.57 73.84 328408
2020-07-27 73.94 74.90 71.38 71.60 190399
2020-07-28 72.05 73.72 71.60 72.13 252888
2020-07-29 72.53 74.00 71.50 72.51 178422
2020-07-30 72.46 77.77 71.62 76.67 264615
2020-07-31 76.51 79.97 76.11 79.10 211973
2020-08-03 80.00 80.90 75.29 77.28 233554
2020-08-04 77.25 78.90 75.51 76.00 247035
2020-08-05 75.66 78.46 74.50 77.18 289035
2020-08-06 77.62 78.00 75.20 75.33 185179
2020-08-07 75.56 76.28 71.25 75.37 345653
2020-08-10 77.98 78.90 71.58 76.79 348580
2020-08-11 76.94 80.49 74.42 78.88 376886
2020-08-12 77.70 82.49 75.81 82.39 251812
2020-08-13 81.01 88.65 79.41 84.60 435321
2020-08-14 84.42 84.58 80.18 80.25 139720
2020-08-17 80.01 87.12 80.00 84.50 204177
2020-08-18 85.20 85.68 79.35 81.99 188241
2020-08-19 81.60 82.94 77.76 78.25 142132
2020-08-20 77.79 83.96 77.79 82.76 131857
2020-08-21 82.87 84.80 80.26 82.60 178783
2020-08-24 83.92 85.93 81.64 84.80 151510
2020-08-25 85.00 89.38 83.18 89.23 191125
2020-08-26 90.14 101.50 86.00 86.71 909926
2020-08-27 85.83 87.93 82.00 83.38 351118
2020-08-28 84.00 88.92 83.51 88.48 310221
2020-08-31 88.93 92.95 88.20 92.95 264972
2020-09-01 94.00 101.83 93.61 98.04 463671
2020-09-02 101.19 103.95 93.01 97.58 417703
2020-09-03 95.58 96.82 85.90 87.00 908254
2020-09-04 87.01 87.67 75.41 79.26 1073744
2020-09-08 77.08 81.27 76.80 77.48 603388
2020-09-09 80.84 80.93 76.80 79.07 530677
2020-09-10 85.95 92.00 81.05 84.20 1245954
2020-09-11 85.00 86.53 76.34 77.69 750473
2020-09-14 78.83 79.99 75.51 76.57 325611
2020-09-15 77.20 77.77 74.00 77.19 317838
2020-09-16 77.22 78.47 75.06 75.68 149491
2020-09-17 75.70 75.70 72.10 74.26 290504
2020-09-18 74.05 76.36 72.01 75.55 1169233
2020-09-21 73.57 81.32 73.50 80.06 916301
2020-09-22 80.33 80.95 77.34 80.35 179926
2020-09-23 80.31 84.82 79.29 82.19 303929
2020-09-24 81.82 82.13 76.02 78.80 225107
2020-09-25 78.54 80.83 77.01 79.79 134435
2020-09-28 80.38 82.96 78.75 82.13 135391
2020-09-29 82.21 82.80 79.50 80.01 171645
2020-09-30 80.00 81.24 78.24 79.68 313836
2020-10-01 80.00 80.99 77.00 78.96 227388
2020-10-02 77.00 78.99 76.50 77.21 124944
2020-10-05 77.60 78.08 75.35 75.64 216145
2020-10-06 72.88 74.25 70.50 71.09 689140
2020-10-07 71.59 77.00 68.66 76.30 1386271
2020-10-08 74.80 79.16 74.52 78.68 4260304
2020-10-09 79.49 82.00 78.50 79.86 756791
2020-10-12 82.89 83.00 79.90 80.40 607689
2020-10-13 80.32 82.06 77.28 78.19 915542
2020-10-14 78.86 80.61 76.11 76.49 544284
2020-10-15 76.30 80.43 75.80 77.48 459496
2020-10-16 78.28 79.22 76.93 77.08 208271
2020-10-19 79.00 82.00 78.85 79.89 533227
2020-10-20 80.99 85.22 80.61 81.50 785985
2020-10-21 81.72 82.08 79.53 81.86 360052
2020-10-22 82.23 82.70 75.43 76.57 1081941
2020-10-23 77.02 77.70 72.82 73.16 894268
2020-10-26 73.22 75.64 70.30 71.89 923954
2020-10-27 72.90 74.15 72.21 73.46 584428
2020-10-28 72.04 72.63 69.11 72.30 387638
2020-10-29 73.09 73.16 70.80 72.06 326348
2020-10-30 71.45 71.67 69.40 70.52 560889
2020-11-02 71.00 71.81 68.09 69.20 639651
2020-11-03 69.45 72.63 69.38 72.56 387779
2020-11-04 74.60 77.09 73.60 75.60 504587
2020-11-05 78.67 78.67 76.07 77.67 426917
2020-11-06 76.50 78.05 75.70 76.75 260203
2020-11-09 76.75 76.75 72.07 73.00 629870
2020-11-10 73.00 73.70 68.71 71.01 684964
2020-11-11 71.20 72.34 70.20 71.49 393218
2020-11-12 71.32 73.50 71.31 73.50 473141
2020-11-13 73.64 75.34 72.82 73.29 207450
2020-11-16 71.87 73.27 71.10 72.03 296936
2020-11-17 72.27 74.15 71.76 73.09 378480
2020-11-18 73.71 74.59 72.53 73.45 251732
2020-11-19 73.51 76.89 73.00 76.81 439679
2020-11-20 76.99 78.66 76.78 77.59 365375
2020-11-23 78.17 80.00 77.90 79.44 324452
2020-11-24 79.50 79.82 76.67 76.75 509833
2020-11-25 77.14 79.90 77.08 79.73 520141
2020-11-27 80.09 83.31 79.76 81.79 276495
2020-11-30 81.50 82.49 79.01 81.49 878817
2020-12-01 81.80 83.10 80.32 82.99 415363
2020-12-02 82.00 83.00 80.74 80.81 320542
2020-12-03 80.75 84.53 80.66 83.47 356210
2020-12-04 84.14 84.43 82.22 83.65 449392
2020-12-07 84.00 89.05 83.83 87.61 557659
2020-12-08 87.00 90.22 86.93 90.20 487029
2020-12-09 89.88 90.00 84.14 85.73 663392
2020-12-10 84.83 86.55 77.10 81.28 895774
2020-12-11 82.64 84.70 80.53 82.54 432877
2020-12-14 82.46 84.17 80.21 80.28 401199
2020-12-15 80.90 81.46 74.80 74.88 704303
2020-12-16 76.32 76.36 73.50 73.97 1095581
2020-12-17 74.68 76.25 72.18 75.93 1848098
2020-12-18 76.32 81.10 76.32 80.62 1403460
2020-12-21 79.29 80.57 76.04 79.40 798005
2020-12-22 80.01 82.88 79.62 82.66 785697
2020-12-23 82.20 82.54 79.02 80.19 468706
2020-12-24 80.50 81.00 78.28 78.68 177038
2020-12-28 79.71 79.77 74.73 75.70 752383
2020-12-29 76.61 76.70 72.79 74.55 1155636
2020-12-30 75.72 77.72 74.49 74.66 496997
2020-12-31 74.86 74.86 72.21 72.41 754292
2021-01-04 73.00 74.55 70.79 71.65 680436
2021-01-05 71.85 72.06 69.07 69.33 1204042
2021-01-06 68.90 68.93 65.32 66.78 1249646
2021-01-07 67.85 71.96 66.78 71.35 1279433
2021-01-08 74.46 75.86 72.93 73.06 980883
2021-01-11 71.51 73.75 69.77 71.33 2824169
2021-01-12 70.11 71.58 68.60 71.28 2297168
2021-01-13 71.70 72.17 67.95 68.34 2356421
2021-01-14 68.60 70.59 68.50 70.59 1345736
2021-01-15 70.61 72.90 70.60 71.75 4074053
2021-01-19 72.00 72.32 68.88 70.28 1702990
2021-01-20 70.63 72.17 69.80 70.04 950217
2021-01-21 70.51 71.84 69.41 70.75 1172656
2021-01-22 71.83 72.53 70.74 72.25 1723869
2021-01-25 73.25 76.73 73.00 76.01 3175803
2021-01-26 75.47 76.53 73.51 74.40 1688794
2021-01-27 74.00 75.39 72.33 73.64 1473209
2021-01-28 72.90 74.19 71.63 71.88 1099352
2021-01-29 72.12 72.72 70.25 71.70 693774
2021-02-01 71.70 72.79 71.24 71.86 713519
2021-02-02 72.00 72.69 71.24 72.22 910450
2021-02-03 72.25 73.74 71.16 72.93 682210
2021-02-04 73.54 75.84 73.22 75.77 1260159
2021-02-05 75.32 76.88 74.44 76.40 952099
2021-02-08 78.66 79.94 77.79 79.20 1552223
2021-02-09 79.24 80.03 77.10 79.00 2026191
2021-02-10 78.85 80.18 77.40 78.65 1313113
2021-02-11 79.18 79.95 77.44 78.67 778965
2021-02-12 79.19 80.75 78.28 80.07 1048737
2021-02-16 81.44 86.48 80.50 83.93 1818285
2021-02-17 81.50 82.69 78.17 78.75 1086792
2021-02-18 79.70 79.75 75.93 78.82 1027414
2021-02-19 79.40 83.38 79.14 81.36 1820349
2021-02-22 79.72 81.52 77.86 78.94 821582
2021-02-23 76.50 76.74 72.25 76.28 1265282
2021-02-24 76.28 78.55 73.88 76.06 653636
2021-02-25 74.82 75.80 70.02 70.69 1197583
2021-02-26 70.87 71.45 68.19 68.38 1357237
2021-03-01 69.50 73.00 69.07 71.12 801702
2021-03-02 72.48 72.48 69.82 70.21 652619
2021-03-03 70.13 71.27 67.76 67.92 867454
2021-03-04 67.37 68.50 63.63 63.96 2015291
2021-03-05 64.51 64.99 57.38 61.64 1851321
2021-03-08 61.61 65.66 61.00 62.65 1312622
2021-03-09 65.24 70.55 65.01 70.33 2006714
2021-03-10 71.24 73.72 66.61 66.96 1495323
2021-03-11 67.95 72.62 67.95 71.58 1220624
2021-03-12 69.50 70.00 67.05 69.72 644610
2021-03-15 68.89 71.87 68.89 70.74 482354
2021-03-16 71.50 71.98 68.43 68.81 765793
2021-03-17 67.71 72.05 65.80 70.61 1583290
2021-03-18 68.91 69.33 64.11 64.96 1813241
2021-03-19 65.15 68.26 65.15 67.45 3303423
2021-03-22 67.56 68.62 65.80 67.77 1190123
2021-03-23 66.87 68.24 65.50 66.62 1223632
2021-03-24 66.66 67.74 65.00 65.13 532807
2021-03-25 63.98 65.07 61.70 63.84 491454
2021-03-26 63.65 65.48 61.42 63.28 771637
2021-03-29 61.90 63.93 61.11 62.93 862518
2021-03-30 62.66 64.53 60.82 64.07 735014
2021-03-31 65.06 67.08 64.31 66.72 975830
2021-04-01 65.80 69.86 65.30 69.38 1494160
2021-04-05 70.00 70.00 67.37 68.74 1106450
2021-04-06 68.37 72.48 67.92 72.36 883390
2021-04-07 71.71 72.91 70.10 70.61 1041708
2021-04-08 71.22 71.66 69.95 70.56 668337
2021-04-09 69.45 70.82 67.57 70.60 822787
2021-04-12 70.00 71.25 69.15 70.76 423712
2021-04-13 70.68 72.18 70.31 71.85 511936
2021-04-14 71.36 71.70 69.41 70.02 687549
2021-04-15 69.56 71.55 65.60 70.19 1165248
2021-04-16 68.84 71.49 68.84 69.55 826557
2021-04-19 68.66 69.40 66.97 67.19 739376
2021-04-20 66.85 67.73 65.96 67.05 721561
2021-04-21 67.15 69.04 66.71 68.88 568734
2021-04-22 69.22 71.85 68.86 69.89 716269
2021-04-23 69.69 71.23 69.40 70.29 451394
2021-04-26 70.06 71.87 70.06 71.16 920290
2021-04-27 70.94 70.97 69.01 69.57 496522
2021-04-28 69.00 70.23 68.86 69.06 506539
2021-04-29 69.23 69.35 66.61 68.00 527792
2021-04-30 67.20 67.37 65.36 65.39 606186
2021-05-03 65.69 67.03 62.49 62.59 842980
2021-05-04 61.92 61.95 58.80 59.20 1104368
2021-05-05 60.00 60.93 57.60 58.19 1087789
2021-05-06 57.62 58.08 55.32 56.47 1035968
2021-05-07 57.53 60.12 55.63 56.55 823185
2021-05-10 55.90 56.04 54.32 55.47 1070320
2021-05-11 52.83 55.50 52.54 54.81 1152752
2021-05-12 53.85 54.75 50.87 51.03 1416269
2021-05-13 52.11 53.21 48.00 49.76 2851697
2021-05-14 50.61 51.68 48.84 50.17 1340436
2021-05-17 49.68 51.51 49.20 50.48 815511
2021-05-18 51.19 53.41 50.71 52.82 938261
2021-05-19 52.00 55.81 51.65 55.81 1445451
2021-05-20 56.31 57.99 56.10 57.22 930239
2021-05-21 57.91 59.50 57.38 57.64 1171315
2021-05-24 58.72 60.29 58.18 59.93 1056141
2021-05-25 60.24 60.98 58.89 59.00 583711
2021-05-26 59.67 61.08 59.38 60.13 729559
2021-05-27 59.80 60.58 58.70 60.23 1048822
2021-05-28 60.55 62.39 60.55 61.12 854965
2021-06-01 61.35 62.13 58.83 61.60 741126
2021-06-02 61.38 62.07 60.20 61.54 692202
2021-06-03 60.61 61.73 58.41 60.87 1009550
2021-06-04 61.31 62.78 60.59 62.03 1060986
2021-06-07 61.74 64.09 61.16 61.79 1172652
2021-06-08 62.50 64.40 62.38 63.38 686616
2021-06-09 63.50 64.39 61.09 61.25 526631
2021-06-10 61.11 62.60 60.84 61.96 300178
2021-06-11 62.02 64.13 61.62 63.94 583047
2021-06-14 64.49 65.23 63.38 63.95 537625
2021-06-15 63.95 64.20 62.25 62.56 735842
2021-06-16 61.99 64.23 61.19 62.50 555801
2021-06-17 61.97 64.99 61.97 63.75 535684
2021-06-18 63.67 65.77 62.99 65.43 1002408
2021-06-21 65.30 65.96 63.95 65.26 427402
2021-06-22 63.71 64.14 62.73 63.94 695433
2021-06-23 63.96 64.50 63.40 64.00 575052
2021-06-24 64.66 64.97 63.50 63.83 1208858
2021-06-25 64.16 64.16 61.91 62.24 835090
2021-06-28 62.63 63.24 62.35 62.42 663661
2021-06-29 62.30 62.41 61.39 61.42 635823
2021-06-30 61.25 61.73 59.34 59.92 673004
2021-07-01 60.01 61.90 60.01 61.34 711138
2021-07-02 61.68 62.29 60.61 61.73 371771
2021-07-06 61.19 62.70 61.02 61.91 444828
2021-07-07 62.00 63.63 61.60 62.83 844714
2021-07-08 61.50 64.22 60.90 63.62 771702
2021-07-09 63.26 65.75 62.67 65.70 798345
2021-07-12 66.00 66.59 62.78 64.00 528918
2021-07-13 63.89 64.26 62.90 63.05 593797
2021-07-14 63.34 63.51 62.94 63.24 869598
2021-07-15 63.32 63.67 62.51 63.63 999448
2021-07-16 64.37 66.34 62.96 65.55 892082
2021-07-19 64.81 65.00 63.34 64.64 560244
2021-07-20 65.17 66.86 63.17 66.18 578904
2021-07-21 65.92 68.04 65.18 67.67 659600
2021-07-22 67.86 68.61 67.27 67.69 522742
2021-07-23 67.00 67.00 65.40 65.99 1008543
2021-07-26 65.89 66.15 64.00 64.16 385767
2021-07-27 64.14 64.89 62.13 63.38 316655
2021-07-28 63.60 64.75 63.10 64.15 312990
2021-07-29 64.11 64.85 63.82 64.01 334542
2021-07-30 63.64 64.53 63.13 63.57 445801
2021-08-02 63.25 64.85 62.60 64.47 494518
2021-08-03 64.44 65.39 62.16 63.26 529209
2021-08-04 63.25 64.11 62.70 63.97 505855
2021-08-05 63.75 64.80 63.18 64.36 306137
2021-08-06 63.95 64.40 63.29 63.86 285554
2021-08-09 63.97 64.40 63.22 63.95 280389
2021-08-10 64.36 64.42 62.18 62.47 302661
2021-08-11 62.50 62.50 59.68 60.01 449661
2021-08-12 60.32 61.04 58.72 60.45 366739
2021-08-13 60.26 61.91 59.72 61.78 340010
2021-08-16 61.63 62.62 59.73 62.13 507522
2021-08-17 61.83 62.48 60.52 61.20 300494
2021-08-18 61.34 61.82 60.16 60.57 324871
2021-08-19 60.37 60.79 59.59 60.07 353482
2021-08-20 60.14 60.91 59.85 60.02 465445
2021-08-23 60.14 61.41 59.73 60.83 1296107
2021-08-24 61.10 62.76 60.60 61.07 1078485
2021-08-25 61.10 61.75 60.50 60.97 447391
2021-08-26 60.87 61.75 59.96 60.00 398992
2021-08-27 60.08 62.28 59.98 62.05 564609
2021-08-30 62.21 63.18 62.03 62.44 408802
2021-08-31 62.43 63.02 61.66 62.01 390267
2021-09-01 62.07 63.49 62.05 63.05 963654
2021-09-02 69.05 75.05 68.99 72.52 3800446
2021-09-03 71.00 75.69 69.36 74.63 1996190
2021-09-07 75.46 76.76 73.46 75.14 1470641
2021-09-08 74.42 76.50 73.05 73.18 968055
2021-09-09 72.82 75.49 72.07 74.74 716561
2021-09-10 74.64 75.93 73.93 74.22 528944
2021-09-13 75.00 75.35 73.28 73.60 746046
2021-09-14 72.94 75.49 72.56 74.04 832493
2021-09-15 74.04 76.76 73.01 76.52 766809
2021-09-16 76.47 78.39 76.09 78.14 1020736
2021-09-17 78.27 79.43 76.82 77.35 4806382
2021-09-20 75.70 76.50 74.02 75.45 551969
2021-09-21 75.55 77.61 75.52 77.12 593020
2021-09-22 77.07 78.35 76.59 77.41 343326
2021-09-23 78.06 78.06 76.21 77.37 461413
2021-09-24 76.79 77.26 75.48 75.65 503197
2021-09-27 74.62 75.74 73.55 74.47 384909
2021-09-28 73.00 73.87 70.95 71.42 724400
2021-09-29 71.96 72.48 70.15 70.28 565277
2021-09-30 70.67 71.95 70.37 71.03 537221
2021-10-01 71.40 72.25 69.58 71.95 529585
2021-10-04 71.67 71.67 68.10 69.28 687032
2021-10-05 69.63 71.10 69.53 70.41 756549
2021-10-06 69.40 70.97 68.76 69.93 768126
2021-10-07 70.89 73.12 70.57 72.36 453806
2021-10-08 72.43 72.50 70.13 70.33 225499
2021-10-11 69.52 70.88 68.34 68.45 273253
2021-10-12 68.80 71.05 68.52 71.05 343547
2021-10-13 71.95 74.91 71.95 74.53 407408
2021-10-14 75.27 76.20 74.59 74.97 363735
2021-10-15 75.01 75.05 72.52 72.83 423524
2021-10-18 72.65 73.18 71.35 72.32 703137
2021-10-19 73.09 73.84 72.16 73.03 458092
2021-10-20 73.53 73.60 71.86 71.91 266697
2021-10-21 71.62 73.05 71.26 71.74 246189
2021-10-22 71.55 72.23 67.84 69.61 469865
2021-10-25 69.44 70.61 69.03 69.99 229605
2021-10-26 70.52 71.16 69.78 70.96 592140
2021-10-27 71.34 71.66 67.61 69.75 815343
2021-10-28 70.40 71.34 68.74 71.07 409635
2021-10-29 70.89 73.43 70.85 72.66 463907
2021-11-01 72.96 75.85 72.51 75.41 384743
2021-11-02 75.15 76.23 74.24 74.96 339777
2021-11-03 75.25 76.84 74.55 76.09 409339
2021-11-04 76.34 77.36 75.69 76.76 395216
2021-11-05 77.00 77.34 75.65 76.41 261863
2021-11-08 76.49 76.53 74.11 74.32 249018
2021-11-09 74.43 74.88 73.32 74.44 467704
2021-11-10 74.20 74.41 70.49 70.56 523716
2021-11-11 71.00 71.45 69.25 69.34 264840
2021-11-12 69.67 70.41 69.36 69.63 319175
2021-11-15 69.77 71.71 69.74 70.40 185906
2021-11-16 70.45 71.25 68.42 70.89 325004
2021-11-17 67.98 70.77 66.62 68.12 821824
2021-11-18 68.51 68.51 61.93 62.73 1021965
2021-11-19 63.63 64.14 61.94 62.54 922409
2021-11-22 62.19 62.42 58.40 60.63 808655
2021-11-23 60.00 61.41 57.90 60.29 1057030
2021-11-24 59.91 61.45 59.20 61.14 1224838
2021-11-26 60.59 61.76 59.92 60.32 636329
2021-11-29 61.00 61.57 59.89 61.32 1189771
2021-11-30 61.45 63.00 60.15 62.12 910027
2021-12-01 62.56 62.80 58.96 59.10 1239757
2021-12-02 59.40 59.60 49.34 49.88 3447447
2021-12-03 50.32 51.25 47.51 48.39 2865916
2021-12-06 48.08 54.33 46.94 53.66 2168778
2021-12-07 55.11 56.40 54.37 56.03 1393327
2021-12-08 56.35 58.31 54.60 57.17 865014
2021-12-09 56.92 57.56 54.93 55.45 761917
2021-12-10 55.61 57.44 54.71 54.95 736493
2021-12-13 54.84 56.74 54.14 54.51 806395
2021-12-14 53.51 55.13 53.20 54.88 1112832
2021-12-15 54.88 57.38 54.00 56.93 1332645
2021-12-16 57.00 57.37 54.40 55.50 725812
2021-12-17 54.83 57.69 54.02 57.36 1067876
2021-12-20 56.42 56.99 54.85 55.06 646573
2021-12-21 55.64 57.88 54.90 57.43 511206
2021-12-22 57.42 58.71 56.55 56.73 431092
2021-12-23 56.73 57.44 55.79 56.95 198042
2021-12-27 56.80 57.07 54.73 55.74 446123
2021-12-28 55.74 56.33 54.51 55.17 761885
2021-12-29 55.00 55.17 54.15 54.76 320036
2021-12-30 54.73 56.96 54.66 55.92 815208
2021-12-31 56.18 57.14 54.75 54.86 344875
2022-01-03 54.90 56.38 54.26 56.21 423728
2022-01-04 56.19 56.20 54.00 54.79 1050581
2022-01-05 54.24 54.67 50.89 51.43 863709
2022-01-06 51.05 53.15 50.31 51.83 752072
2022-01-07 51.88 53.15 50.27 50.82 518484
2022-01-10 49.95 50.90 47.75 50.81 673968
2022-01-11 50.14 53.16 49.90 52.75 564398
2022-01-12 53.80 54.59 50.64 50.77 621370
2022-01-13 51.23 51.23 47.91 48.05 556658
2022-01-14 47.74 49.01 45.91 46.12 948274
2022-01-18 45.26 45.63 42.50 42.59 959657
2022-01-19 42.93 44.62 42.76 43.24 931812
2022-01-20 43.85 45.95 43.16 43.27 801811
2022-01-21 42.62 43.65 41.40 41.68 877600
2022-01-24 40.81 44.89 38.47 44.61 1001214
2022-01-25 42.07 43.82 41.54 41.89 791366
2022-01-26 43.51 44.60 41.23 41.43 857466
2022-01-27 42.32 43.50 40.91 41.03 482637
2022-01-28 41.12 42.87 39.84 42.87 621997
2022-01-31 43.42 45.97 42.67 45.83 887883
2022-02-01 45.96 46.99 44.33 46.87 946723
2022-02-02 47.26 47.67 44.05 44.45 717984
2022-02-03 42.74 44.27 42.22 42.86 349442
2022-02-04 42.99 45.37 42.51 45.05 359861
2022-02-07 45.03 47.30 44.46 45.00 411709
2022-02-08 44.38 46.87 44.05 46.68 399450
2022-02-09 47.69 48.74 46.79 48.60 373984
2022-02-10 47.04 50.10 46.69 47.94 435368
2022-02-11 48.49 49.94 46.33 47.09 436859
2022-02-14 46.62 48.21 46.18 46.44 462789
2022-02-15 47.70 48.38 46.62 48.14 336462
2022-02-16 47.45 47.45 45.69 46.90 287677
2022-02-17 46.32 46.32 44.00 44.12 431865
2022-02-18 43.99 44.53 41.68 42.55 762065
2022-02-22 41.75 43.16 40.91 41.60 457368
2022-02-23 41.96 42.13 39.72 39.93 632437
2022-02-24 38.33 43.88 38.00 43.37 578201
2022-02-25 43.58 44.03 42.44 43.99 484873
2022-02-28 43.94 47.25 43.75 45.93 524434
2022-03-01 45.64 49.85 45.54 47.73 1396884
2022-03-02 48.66 53.53 48.63 52.11 2156776
2022-03-03 52.22 52.94 50.09 50.15 1318473
2022-03-04 49.64 50.23 47.30 49.05 1414033
2022-03-07 49.37 50.22 46.34 46.36 1575356
2022-03-08 46.50 49.09 45.45 47.62 1493371
2022-03-09 48.60 50.47 47.43 48.31 1085063
2022-03-10 47.98 55.40 47.27 50.38 3859118
2022-03-11 50.55 51.73 43.08 43.39 1792993
2022-03-14 43.13 46.00 38.09 38.72 2928143
2022-03-15 39.06 40.20 37.65 38.71 2174628
2022-03-16 39.43 41.97 39.32 41.29 1952772
2022-03-17 40.99 44.69 40.99 44.39 1281811
2022-03-18 44.19 46.15 43.93 45.49 1115246
2022-03-21 45.53 45.68 42.06 42.68 1078292
2022-03-22 42.68 45.41 42.56 44.84 931585
2022-03-23 44.27 46.50 43.41 44.98 884648
2022-03-24 44.95 45.98 43.60 45.79 724723
2022-03-25 45.69 46.17 43.61 44.75 513096
2022-03-28 44.66 46.00 40.87 42.25 1614552
2022-03-29 43.51 46.20 42.91 46.20 1347901
2022-03-30 45.73 46.60 42.59 43.00 875708
2022-03-31 42.61 42.92 40.90 40.98 1503869
2022-04-01 41.00 46.80 40.96 46.58 2509741
2022-04-04 46.31 47.97 45.16 46.82 2409107
2022-04-05 46.59 47.48 45.02 45.54 1082334
2022-04-06 44.35 45.06 42.72 44.25 764085
2022-04-07 44.18 45.85 43.57 44.50 656444
2022-04-08 44.19 44.71 42.67 42.81 803953
2022-04-11 41.88 43.00 41.20 42.21 654986
2022-04-12 43.25 44.16 41.41 41.78 694920
2022-04-13 42.64 43.69 42.05 43.04 577113
2022-04-14 43.08 43.09 40.83 40.83 559291
2022-04-18 40.93 40.93 39.06 40.03 479650
2022-04-19 39.79 43.24 39.42 41.68 658628
2022-04-20 42.18 42.46 40.27 40.27 577312
2022-04-21 41.04 41.59 37.67 37.99 681589
2022-04-22 37.70 39.04 36.38 36.45 719418
2022-04-25 35.61 38.90 35.61 38.81 774251
2022-04-26 38.29 38.29 36.45 36.89 448301
2022-04-27 36.72 37.66 36.62 36.73 662744
2022-04-28 37.59 38.90 36.29 38.50 476289
2022-04-29 38.40 39.54 37.41 37.49 562617
2022-05-02 37.29 38.91 36.64 38.86 613589
2022-05-03 38.51 38.90 35.97 36.58 1031382
2022-05-04 36.70 37.53 34.16 37.26 1018262
2022-05-05 36.51 36.51 33.47 34.21 640177
2022-05-06 33.70 33.90 31.01 32.31 1269767
2022-05-09 31.60 31.61 28.85 29.60 1054353
2022-05-10 30.49 31.74 27.03 28.07 1129941
2022-05-11 27.70 28.44 25.43 25.65 1727028
2022-05-12 24.73 27.54 23.94 27.17 2281753
2022-05-13 28.00 32.81 27.76 32.00 1762300
2022-05-16 31.60 32.19 28.80 28.90 916163
2022-05-17 29.98 30.52 28.05 29.86 1091622
2022-05-18 29.47 30.68 28.77 29.22 719436
2022-05-19 28.87 31.83 28.87 30.36 773604
2022-05-20 31.22 31.96 29.96 31.20 1176171
2022-05-23 31.27 31.91 29.80 31.67 1089025
2022-05-24 30.82 30.95 28.95 30.07 772357
2022-05-25 29.99 31.69 29.38 31.63 679415
2022-05-26 31.50 33.28 30.93 33.00 713145
2022-05-27 33.85 35.11 33.28 34.63 696955
2022-05-31 34.35 35.08 32.05 32.67 1233292
2022-06-01 32.73 33.90 31.25 32.01 1156027
2022-06-02 32.70 37.12 32.70 36.69 1281379
2022-06-03 35.80 37.20 35.47 35.90 984967
2022-06-06 36.48 36.83 34.44 34.75 902431
2022-06-07 34.00 36.28 33.67 36.10 795066
2022-06-08 35.64 36.88 35.50 36.32 534365
2022-06-09 35.18 35.62 33.69 34.02 760181
2022-06-10 33.18 33.87 32.00 33.11 795265
2022-06-13 31.27 32.23 29.15 30.39 1375350
2022-06-14 30.66 31.17 29.60 30.58 814621
2022-06-15 31.46 32.93 31.04 31.99 759811
2022-06-16 30.63 31.41 29.28 29.97 685390
2022-06-17 30.52 32.29 30.48 31.57 689205
2022-06-21 32.12 33.02 31.65 32.19 422014
2022-06-22 31.59 33.33 31.51 32.64 643358
2022-06-23 33.01 34.77 31.76 34.67 936338
2022-06-24 34.98 37.20 34.97 37.20 1873733
2022-06-27 37.38 37.38 34.35 34.99 464411
2022-06-28 35.18 35.25 32.33 32.58 676681
2022-06-29 32.65 32.65 31.42 32.50 610752
2022-06-30 32.01 32.23 30.33 30.92 860883
2022-07-01 31.38 32.49 30.67 32.22 617719
2022-07-05 32.66 36.27 31.34 36.07 892125
2022-07-06 35.91 36.44 33.19 33.29 798800
2022-07-07 33.16 34.49 33.10 34.30 773869
2022-07-08 33.55 34.42 32.86 33.69 409109
2022-07-11 33.20 33.57 31.97 32.46 364247
2022-07-12 32.59 33.22 31.29 31.81 606027
2022-07-13 30.86 31.92 29.64 30.77 611508
2022-07-14 30.32 30.48 29.39 29.79 642470
2022-07-15 30.30 30.72 29.75 30.35 464894
2022-07-18 30.73 32.10 29.93 30.13 711977
2022-07-19 30.71 31.08 29.57 31.03 407686
2022-07-20 31.42 33.64 31.42 33.64 456600
2022-07-21 33.73 34.44 32.92 34.00 431986
2022-07-22 33.95 34.32 31.94 32.60 323264
2022-07-25 32.54 32.54 30.98 31.40 518263
2022-07-26 31.08 31.23 29.59 30.12 461978
2022-07-27 30.97 31.79 30.70 31.42 362758
2022-07-28 31.39 32.24 30.71 31.67 272880
2022-07-29 31.91 32.48 30.97 32.29 301547
2022-08-01 31.59 33.32 31.19 32.37 395277
2022-08-02 31.75 33.23 31.64 33.21 408442
2022-08-03 33.41 36.04 33.41 35.58 517749
2022-08-04 35.50 36.08 35.18 35.65 259890
2022-08-05 34.90 35.98 34.21 35.56 246904
2022-08-08 35.71 37.69 35.55 37.24 669386
2022-08-09 36.37 37.12 35.82 36.55 471674
2022-08-10 37.95 39.10 37.65 39.08 503727
2022-08-11 39.45 39.83 37.00 37.08 463150
2022-08-12 37.31 37.54 36.88 37.09 296327
2022-08-15 36.99 37.71 36.43 36.60 360724
2022-08-16 36.12 36.52 35.00 35.93 492773
2022-08-17 35.06 35.06 33.51 34.13 557638
2022-08-18 33.94 34.64 33.69 34.50 324082
2022-08-19 33.81 33.84 32.74 33.38 365597
2022-08-22 32.41 33.08 32.17 32.23 283161
2022-08-23 32.31 33.33 31.80 31.90 335623
2022-08-24 32.00 33.36 31.78 32.47 460290
2022-08-25 32.51 33.73 32.10 33.62 404891
2022-08-26 33.57 33.79 31.34 31.83 573754
2022-08-29 31.20 32.40 31.20 31.56 691237
2022-08-30 32.00 32.44 30.47 31.16 864269
2022-08-31 31.88 32.78 31.20 31.54 963736
2022-09-01 30.71 30.71 27.98 29.36 1639795
2022-09-02 34.36 34.97 30.80 32.16 3300530
2022-09-06 32.28 33.88 31.38 31.53 1547254
2022-09-07 31.31 34.06 31.31 33.20 934690
2022-09-08 32.80 34.40 32.80 34.09 906645
2022-09-09 34.67 36.79 34.42 35.94 967211
2022-09-12 36.18 36.80 35.86 36.40 643578
2022-09-13 34.34 36.17 33.88 35.64 997429
2022-09-14 35.76 37.23 35.41 37.21 1508948
2022-09-15 36.43 38.39 36.39 36.93 1366336
2022-09-16 36.02 36.35 34.98 35.24 3000366
2022-09-19 34.89 35.62 34.56 34.97 1022548
2022-09-20 34.48 35.33 34.44 35.00 928184
2022-09-21 35.27 36.75 34.95 35.80 634687
2022-09-22 35.16 35.83 33.09 33.97 801118
2022-09-23 33.56 33.99 32.92 33.98 711757
2022-09-26 33.76 35.30 33.76 34.12 742511
2022-09-27 34.65 35.69 33.78 34.02 604318
2022-09-28 34.10 35.60 33.89 35.45 1180033
2022-09-29 34.67 35.06 33.90 34.84 625732
2022-09-30 34.66 35.79 34.06 34.11 909067
2022-10-03 34.66 34.97 33.63 34.51 904845
2022-10-04 36.01 37.25 35.82 36.27 1079996
2022-10-05 35.54 36.21 35.11 35.96 642838
2022-10-06 36.00 36.61 35.39 35.42 782952
2022-10-07 34.45 34.63 33.64 34.29 713051
2022-10-10 34.16 34.20 31.75 31.86 599665
2022-10-11 31.58 31.98 30.09 30.99 687485
2022-10-12 30.93 31.08 30.15 30.90 482572
2022-10-13 29.69 30.41 28.62 29.89 1240057
2022-10-14 30.56 30.59 28.58 29.00 536226
2022-10-17 30.00 30.60 29.78 29.85 962998
2022-10-18 30.92 31.40 30.53 31.21 711148
2022-10-19 30.58 30.80 29.57 30.24 584382
2022-10-20 30.20 31.76 29.90 30.14 725436
2022-10-21 29.89 30.13 28.80 29.98 377631
2022-10-24 29.90 30.15 28.89 29.47 621527
2022-10-25 29.82 30.89 29.82 30.78 788652
2022-10-26 30.42 32.09 30.02 31.48 491934
2022-10-27 31.77 32.31 31.08 31.48 468886
2022-10-28 31.35 31.78 30.64 31.43 609864
2022-10-31 31.70 31.81 30.88 31.48 466487
2022-11-01 31.87 31.98 30.50 30.68 382803
2022-11-02 30.82 31.06 28.19 28.57 851517
2022-11-03 28.07 29.24 27.95 28.37 497806
2022-11-04 28.50 28.55 24.53 24.67 2151219
2022-11-07 24.70 25.33 23.83 25.06 806511
2022-11-08 24.96 25.53 23.75 24.95 838213
2022-11-09 24.60 24.60 22.97 23.50 1043941
2022-11-10 25.67 27.15 25.44 26.68 864076
2022-11-11 26.86 29.65 26.65 29.29 753725
2022-11-14 29.01 29.12 28.03 28.15 782495
2022-11-15 29.35 29.90 28.78 29.50 868651
2022-11-16 29.98 29.98 28.03 28.19 550167
2022-11-17 27.20 27.88 26.17 27.72 554102
2022-11-18 28.54 28.54 27.44 27.51 576092
2022-11-21 27.13 27.29 26.39 26.47 670010
2022-11-22 26.41 26.41 25.44 26.05 496165
2022-11-23 25.93 26.84 25.48 26.54 752388
2022-11-25 26.23 26.50 25.92 26.38 201631
2022-11-28 25.94 26.51 25.66 25.70 480765
2022-11-29 25.74 25.89 24.89 24.97 699376
2022-11-30 24.88 26.32 24.38 26.12 1897771
2022-12-01 26.12 27.92 25.72 27.54 1629456
2022-12-02 27.22 27.49 25.86 26.64 919504
2022-12-05 26.66 26.66 24.22 24.91 1153847
2022-12-06 24.91 25.09 24.20 24.63 564010
2022-12-07 24.73 24.80 24.25 24.47 418402
2022-12-08 24.68 25.78 24.39 25.40 356526
2022-12-09 25.30 25.83 25.05 25.45 554682
2022-12-12 25.34 26.59 25.16 26.32 526161
2022-12-13 28.07 28.58 26.42 26.67 455783
2022-12-14 27.31 27.80 26.55 27.06 565486
2022-12-15 26.29 27.07 25.94 26.16 523291
2022-12-16 25.98 26.43 25.49 25.87 625616
2022-12-19 25.72 25.91 25.14 25.71 645800
2022-12-20 25.66 26.10 25.36 25.74 498034
2022-12-21 25.96 26.91 25.24 26.32 509094
2022-12-22 25.95 26.08 24.77 25.42 443933
2022-12-23 25.23 25.91 24.75 25.88 384803
2022-12-27 25.67 25.67 24.38 24.48 439978
2022-12-28 24.33 24.69 23.98 24.23 579824
2022-12-29 24.04 26.20 24.04 25.98 505246
2022-12-30 25.40 26.62 25.40 26.44 427338
2023-01-03 27.11 27.70 25.91 26.43 707958
2023-01-04 26.70 27.32 25.51 25.97 763056
2023-01-05 25.55 25.60 24.51 24.86 745833
2023-01-06 25.00 25.51 24.13 25.30 464242
2023-01-09 25.74 27.31 25.74 26.51 800682
2023-01-10 26.36 26.58 25.49 26.50 472875
2023-01-11 26.92 27.01 26.38 26.96 537662
2023-01-12 26.96 27.80 26.82 27.50 386524
2023-01-13 26.89 27.48 26.70 27.44 397084
2023-01-17 27.44 28.38 26.73 28.20 594517
2023-01-18 28.75 29.14 27.94 28.08 666994
2023-01-19 27.94 27.94 26.40 26.52 1187203
2023-01-20 26.61 27.33 25.95 27.27 1241860
2023-01-23 26.46 26.95 26.20 26.55 2070595
2023-01-24 26.39 26.71 25.06 25.21 931021
2023-01-25 24.52 26.09 24.05 26.04 806530
2023-01-26 26.43 27.43 26.11 27.03 860770
2023-01-27 26.75 28.91 26.75 28.59 547071
2023-01-30 28.34 28.89 27.62 28.52 491221
2023-01-31 28.61 29.46 28.38 28.60 637306
2023-02-01 28.50 30.07 28.12 29.97 497128
2023-02-02 30.80 31.74 30.53 31.04 693732
2023-02-03 29.44 31.00 29.26 30.50 963240
2023-02-06 29.91 30.33 29.00 29.02 520836
2023-02-07 28.86 29.71 28.37 29.58 321986
2023-02-08 30.77 31.12 29.74 29.93 623746
2023-02-09 30.32 30.32 29.14 29.16 480549
2023-02-10 28.85 29.13 27.89 28.19 458863
2023-02-13 28.46 29.09 28.19 28.57 277746
2023-02-14 28.43 29.56 28.05 29.33 269595
2023-02-15 29.10 30.95 29.10 30.53 314225
2023-02-16 29.88 30.10 29.14 29.20 295156
2023-02-17 28.87 28.88 27.73 28.60 395438
2023-02-21 28.29 28.29 27.31 27.72 423033
2023-02-22 28.12 28.78 28.06 28.46 346469
2023-02-23 28.97 28.97 27.61 28.16 238149
2023-02-24 27.17 27.61 26.88 27.55 269504
2023-02-27 27.98 28.13 26.91 26.92 275839
2023-02-28 26.88 27.81 26.88 27.25 359358
2023-03-01 27.29 27.44 26.28 26.55 385038
2023-03-02 26.30 26.66 26.02 26.43 497636
2023-03-03 26.74 27.62 26.62 27.29 415131
2023-03-06 27.45 27.89 26.83 26.87 352158
2023-03-07 26.91 27.32 26.25 26.42 346004
2023-03-08 26.34 26.50 26.01 26.40 286976
2023-03-09 26.44 26.69 24.57 24.68 381794
2023-03-10 24.57 24.57 22.20 23.11 2720853
2023-03-13 22.01 22.30 19.58 21.29 3718697
2023-03-14 21.77 22.09 20.14 21.92 2187235
2023-03-15 21.24 22.19 20.58 22.16 2462254
2023-03-16 22.25 23.71 21.57 23.64 1706531
2023-03-17 23.50 23.94 22.45 22.74 1498895
2023-03-20 22.83 22.89 22.06 22.40 1076024
2023-03-21 22.83 23.89 22.71 23.50 1601358
2023-03-22 23.48 23.54 22.13 22.35 1228893
2023-03-23 21.98 22.62 21.79 22.10 1223505
2023-03-24 21.91 22.31 21.62 21.97 843117
2023-03-27 22.15 22.74 22.13 22.35 1313643
2023-03-28 22.28 22.66 22.01 22.36 1620096
2023-03-29 22.60 22.94 22.03 22.90 1711014
2023-03-30 23.13 23.65 22.80 23.26 1088115
2023-03-31 23.56 25.03 23.31 24.78 1068707
2023-04-03 24.65 24.75 23.67 24.44 876148
2023-04-04 23.37 24.50 23.18 24.11 887914
2023-04-05 24.01 24.18 23.13 24.07 1901789
2023-04-06 24.03 24.33 23.74 24.25 616050
2023-04-10 23.74 24.05 23.48 23.85 565433
2023-04-11 23.69 24.20 23.66 24.04 586813
2023-04-12 24.52 25.11 23.63 24.26 601250
2023-04-13 24.59 24.92 24.44 24.75 598145
2023-04-14 24.48 25.17 24.48 25.01 618415
2023-04-17 25.18 25.36 24.77 25.15 491684
2023-04-18 25.48 25.51 24.79 25.30 622230
2023-04-19 25.17 25.24 24.80 25.00 347832
2023-04-20 24.65 25.32 24.57 25.10 550772
2023-04-21 25.27 26.02 25.09 25.90 588519
2023-04-24 26.00 26.19 24.79 25.10 682565
2023-04-25 24.74 24.74 23.25 23.28 1078817
2023-04-26 23.44 24.59 23.44 24.31 580322
2023-04-27 24.70 25.44 24.45 24.95 426808
2023-04-28 24.76 25.11 24.10 24.73 450387
2023-05-01 24.56 24.84 24.33 24.50 392426
2023-05-02 24.16 24.28 21.71 21.82 1436363
2023-05-03 21.75 23.34 21.75 22.58 829005
2023-05-04 22.52 22.73 21.26 21.60 929007
2023-05-05 21.92 22.55 21.91 22.28 617895
2023-05-08 22.71 22.71 22.27 22.51 335458
2023-05-09 22.37 22.86 21.98 22.05 651459
2023-05-10 22.54 23.30 22.45 23.04 592259
2023-05-11 23.02 23.28 22.43 23.08 332421
2023-05-12 23.04 23.04 22.00 22.64 495261
2023-05-15 22.59 24.01 22.50 23.76 445421
2023-05-16 23.58 23.75 23.25 23.55 665221
2023-05-17 23.79 24.72 23.60 24.47 416336
2023-05-18 24.47 25.79 24.34 25.68 528201
2023-05-19 25.83 26.09 25.44 25.53 581259
2023-05-22 25.58 27.65 25.35 27.44 763323
2023-05-23 27.38 28.67 27.15 27.57 1338609
2023-05-24 27.18 27.61 26.98 27.43 560532
2023-05-25 27.64 27.97 26.96 27.24 571835
2023-05-26 27.49 28.19 27.22 27.42 675988
2023-05-30 27.88 28.33 27.41 27.57 916266
2023-05-31 27.57 28.32 27.28 27.49 2145344
2023-06-01 22.04 25.42 21.32 24.65 2581465
2023-06-02 25.44 25.50 24.17 25.00 1431741
2023-06-05 24.71 24.85 23.43 24.00 1158599
2023-06-06 23.97 25.08 23.89 24.16 667059
2023-06-07 24.55 24.75 24.10 24.33 731659
2023-06-08 24.22 24.58 23.70 24.45 749625
2023-06-09 24.62 24.91 23.74 24.00 829159
2023-06-12 24.19 25.24 24.12 24.77 880584
2023-06-13 25.01 25.09 23.95 24.29 811212
2023-06-14 24.06 24.70 23.82 24.02 728682
2023-06-15 23.76 25.50 23.73 25.46 1112003
2023-06-16 25.63 33.63 24.80 31.69 8206214
2023-06-20 32.55 32.60 29.91 29.98 3671425
2023-06-21 30.45 30.75 28.92 29.46 1717771
2023-06-22 29.29 29.98 28.97 29.56 698831
2023-06-23 29.17 30.21 28.73 30.01 991630
2023-06-26 29.94 30.51 29.38 29.43 565282
2023-06-27 29.35 30.15 29.35 29.89 470629
2023-06-28 29.87 30.50 29.65 29.98 417522
2023-06-29 29.97 30.45 29.79 30.23 533979
2023-06-30 30.71 31.38 30.06 30.12 658474
2023-07-03 30.06 30.42 29.55 30.05 191749
2023-07-05 30.03 30.84 29.73 30.60 538724
2023-07-06 29.87 30.15 29.30 29.84 729811
2023-07-07 29.71 30.60 29.68 30.34 374880
2023-07-10 30.07 30.76 29.88 30.37 448492
2023-07-11 30.37 31.05 30.28 30.86 302367
2023-07-12 30.59 31.39 30.38 31.38 358862
2023-07-13 31.66 32.16 31.20 31.71 439022
2023-07-14 31.66 31.86 30.80 31.03 558332
2023-07-17 31.00 31.81 30.81 31.57 503583
2023-07-18 31.65 31.77 31.08 31.62 317878
2023-07-19 31.25 31.80 30.79 31.07 520194
2023-07-20 31.00 31.09 30.22 30.56 387007
2023-07-21 30.89 31.08 30.43 30.91 337934
2023-07-24 30.18 31.71 30.15 31.59 499423
2023-07-25 31.85 32.48 31.62 31.70 517822
2023-07-26 31.22 32.10 31.22 31.88 224010
2023-07-27 32.10 32.50 30.70 30.90 288471
2023-07-28 31.37 32.20 31.37 32.15 315257
2023-07-31 32.38 33.20 32.20 32.35 425309
2023-08-01 32.01 32.44 31.74 32.19 181825
2023-08-02 31.68 31.68 30.19 30.59 386435
2023-08-03 30.24 30.46 29.09 30.02 489937
2023-08-04 30.05 30.20 29.52 29.66 292551
2023-08-07 29.54 30.18 29.05 30.18 315362
2023-08-08 29.57 30.08 29.18 29.89 387825
2023-08-09 29.81 30.20 29.51 29.59 330162
2023-08-10 29.94 29.98 29.13 29.29 305601
2023-08-11 29.04 29.51 29.04 29.31 200097
2023-08-14 29.15 29.51 28.84 29.34 370877
2023-08-15 29.05 29.37 28.79 28.91 360390
2023-08-16 28.82 29.36 28.70 28.97 433560
2023-08-17 29.02 29.72 29.02 29.27 409245
2023-08-18 28.82 29.56 28.57 29.50 373980
2023-08-21 29.35 29.66 28.72 28.94 339747
2023-08-22 29.34 29.49 28.98 29.34 252888
2023-08-23 29.34 30.01 29.24 29.82 263625
2023-08-24 29.88 30.02 28.85 28.85 346105
2023-08-25 28.89 29.46 28.63 28.69 410646
2023-08-28 28.91 29.19 28.80 28.94 697359
2023-08-29 28.90 29.57 28.85 29.48 888596
2023-08-30 29.19 32.43 28.94 32.35 1702503
2023-08-31 32.74 33.73 32.74 32.87 1407752
2023-09-01 32.95 33.69 32.82 33.00 466790
2023-09-05 32.73 32.89 32.21 32.39 504213
2023-09-06 32.26 32.65 31.94 32.40 574704
2023-09-07 31.91 32.40 31.50 32.35 361768
2023-09-08 32.45 32.65 31.93 31.99 363461
2023-09-11 31.51 31.51 31.51 31.51 45210
2023-09-12 31.32 31.57 30.95 31.08 357212
2023-09-13 30.96 31.19 30.85 31.03 343233
2023-09-14 31.33 32.06 30.97 32.05 688693
2023-09-15 31.68 33.28 31.68 32.97 2024546
2023-09-18 32.75 33.69 32.31 33.41 617485
2023-09-19 33.41 33.49 32.77 33.09 422750
2023-09-20 31.17 33.03 30.69 32.07 1075460
2023-09-21 31.68 33.44 31.52 32.01 751916
2023-09-22 32.33 32.58 31.43 31.60 487356
2023-09-25 31.50 31.81 30.78 31.10 905376
2023-09-26 31.05 31.28 28.60 28.95 942788
2023-09-27 29.11 29.67 28.93 29.25 803801
2023-09-28 28.90 31.99 28.52 31.62 1575222
2023-09-29 32.24 32.79 31.67 31.80 1122847
2023-10-02 31.57 32.35 31.11 31.24 678615
2023-10-03 31.06 31.08 29.81 29.87 571545
2023-10-04 30.00 30.27 29.54 29.84 606039
2023-10-05 29.78 30.04 29.19 29.88 511187
2023-10-06 29.36 30.54 29.36 30.22 481082
2023-10-09 30.00 30.04 29.58 29.82 284661
2023-10-10 29.79 30.27 29.27 29.70 632220
2023-10-11 29.73 29.89 28.54 29.26 431048
2023-10-12 29.29 29.36 28.59 28.80 796887
2023-10-13 28.66 28.86 27.68 28.00 561539
2023-10-16 28.33 29.61 28.13 29.29 405393
2023-10-17 28.94 29.87 28.94 29.72 460906
2023-10-18 29.41 29.57 28.85 28.94 348649
2023-10-19 29.12 29.20 28.42 28.49 414007
2023-10-20 28.42 28.42 27.47 27.60 571796
2023-10-23 27.49 27.99 27.13 27.60 507895
2023-10-24 27.97 29.41 27.97 28.54 498122
2023-10-25 28.02 28.62 27.99 28.30 852972
2023-10-26 28.29 28.88 28.15 28.55 685470
2023-10-27 28.56 28.85 27.96 28.00 534667
2023-10-30 28.40 29.00 27.41 27.58 378519
2023-10-31 27.78 28.29 27.69 28.10 448921
2023-11-01 28.26 28.26 27.27 27.72 542587
2023-11-02 28.42 28.86 27.89 28.86 514295
2023-11-03 28.83 29.83 28.83 29.57 465210
2023-11-06 29.54 29.65 28.85 29.04 287995
2023-11-07 29.27 30.44 29.27 29.72 495600
2023-11-08 29.65 30.02 29.55 29.99 269048
2023-11-09 30.15 30.15 28.15 28.33 326626
2023-11-10 28.51 28.67 28.18 28.34 359988
2023-11-13 28.17 28.24 27.84 27.93 344084
2023-11-14 28.88 29.05 28.54 28.95 666362
2023-11-15 29.09 30.10 28.92 30.00 999900
2023-11-16 30.00 30.00 29.06 29.57 316518
2023-11-17 29.77 30.26 29.57 30.21 349200
2023-11-20 30.26 30.98 30.21 30.30 295139
2023-11-21 29.95 30.29 29.03 29.34 507927
2023-11-22 29.81 30.07 29.30 29.33 467396
2023-11-24 29.35 29.97 29.13 29.97 176658
2023-11-27 29.76 30.53 29.57 30.21 652998
2023-11-28 30.15 30.38 29.64 29.73 622613
2023-11-29 30.11 30.94 29.61 29.98 1096220
2023-11-30 28.45 28.71 27.47 27.63 1498659
2023-12-01 27.73 28.66 27.73 28.36 1056561
2023-12-04 28.18 29.26 28.00 29.26 741058
2023-12-05 29.15 29.71 28.92 29.30 394522
2023-12-06 29.10 29.79 28.93 29.58 492600
2023-12-07 29.54 29.98 29.01 29.24 429791
2023-12-08 29.24 29.59 29.04 29.39 299289
2023-12-11 29.31 29.71 29.08 29.53 265618
2023-12-12 29.42 29.42 28.85 29.08 247150
2023-12-13 29.21 30.37 28.51 30.20 480875
2023-12-14 30.67 32.15 30.50 30.97 744445
2023-12-15 31.11 31.67 30.85 31.47 906040
2023-12-18 31.46 31.74 31.14 31.52 664750
2023-12-19 31.60 32.50 31.59 32.01 498306
2023-12-20 32.00 32.65 31.61 31.64 319033
2023-12-21 32.29 33.05 32.18 32.72 1149073
2023-12-22 32.80 33.45 32.78 33.44 720600
2023-12-26 33.46 33.74 33.15 33.41 330009
2023-12-27 33.48 34.00 33.19 33.77 482112
2023-12-28 33.69 34.35 33.69 34.18 616219
2023-12-29 34.18 34.80 33.61 33.63 537755
2024-01-02 34.70 34.72 32.61 34.67 1192226
2024-01-03 34.11 34.40 32.95 33.00 681333
2024-01-04 32.72 33.44 32.37 33.36 869082
2024-01-05 33.32 33.91 32.99 33.62 478291
2024-01-08 33.54 34.68 33.51 34.59 427398
2024-01-09 34.16 35.32 32.87 35.30 2058265
2024-01-10 35.42 35.58 34.80 35.31 534517
2024-01-11 35.55 35.83 34.58 35.05 555171
2024-01-12 35.35 35.49 34.82 35.08 370954
2024-01-16 34.69 34.78 33.80 34.54 676426
2024-01-17 33.95 34.37 33.52 34.30 1306371
2024-01-18 34.57 34.74 32.26 32.36 942605
2024-01-19 32.37 32.48 31.49 32.04 1099712
2024-01-22 32.64 33.34 32.09 32.70 1287284
2024-01-23 32.86 33.62 32.49 32.98 772312
2024-01-24 33.30 33.30 31.74 32.15 685422
2024-01-25 32.56 32.56 31.27 31.49 508192
2024-01-26 31.44 32.04 31.03 31.52 482454
2024-01-29 31.89 32.78 31.64 32.75 498288
2024-01-30 32.70 33.22 32.39 32.61 564201
2024-01-31 32.46 32.46 31.48 31.48 392598
2024-02-01 31.71 31.71 30.71 31.03 397072
2024-02-02 30.80 31.67 30.60 31.29 385391
2024-02-05 31.12 31.23 30.45 30.62 387308
2024-02-06 30.81 31.23 30.54 31.20 353072
2024-02-07 31.18 31.49 30.58 30.70 698548
2024-02-08 30.82 31.76 30.76 31.18 408808
2024-02-09 31.39 32.10 31.06 31.99 562883
2024-02-12 31.97 33.04 31.79 31.96 666463
2024-02-13 30.76 31.25 30.36 30.45 614745
2024-02-14 31.12 31.90 30.87 30.93 847304
2024-02-15 31.24 31.37 30.00 30.45 1400741
2024-02-16 30.20 30.34 29.49 29.95 712562
2024-02-20 29.62 30.33 29.35 29.97 508543
2024-02-21 29.64 29.86 29.30 29.63 575123
2024-02-22 30.18 30.31 29.62 29.92 713934
2024-02-23 29.99 30.30 29.72 29.82 393844
2024-02-26 29.79 30.69 29.74 29.86 889792
2024-02-27 30.35 30.72 29.94 30.10 612459
2024-02-28 29.87 30.08 29.68 29.74 560486
2024-02-29 30.01 30.12 29.57 29.84 816844
2024-03-01 29.81 30.30 29.66 30.03 815081
2024-03-04 30.16 30.33 29.87 30.03 410795
2024-03-05 29.59 29.78 28.21 28.42 873636
2024-03-06 28.87 29.04 28.09 28.40 628049
2024-03-07 28.52 28.93 28.41 28.84 360439
2024-03-08 29.21 29.64 29.09 29.31 321193
2024-03-11 29.23 29.83 29.21 29.35 385139
2024-03-12 29.11 29.90 29.01 29.85 644010
2024-03-13 29.66 30.75 29.61 30.46 583500
2024-03-14 30.51 30.52 29.81 29.84 708518
2024-03-15 30.02 30.04 29.44 29.57 847263
2024-03-18 29.74 30.18 29.33 29.89 408356
2024-03-19 29.55 30.43 29.53 30.20 460354
2024-03-20 30.33 30.61 30.04 30.30 588990
2024-03-21 30.43 30.86 30.31 30.39 842320
2024-03-22 30.31 30.55 29.99 30.55 617086
2024-03-25 30.55 30.70 30.26 30.43 1149922
2024-03-26 30.49 30.60 29.89 30.18 1281851
2024-03-27 34.50 36.65 34.03 35.90 7722122
2024-03-28 36.00 37.48 35.87 37.38 1965011
2024-04-01 36.00 36.51 34.53 35.35 3031162
2024-04-02 35.07 35.38 34.26 34.73 1788517
2024-04-03 34.57 35.39 34.57 35.10 1267095
2024-04-04 35.28 35.59 34.01 34.11 1080520
2024-04-05 33.98 34.78 33.59 34.21 952128
2024-04-08 34.60 34.77 34.15 34.68 780379
2024-04-09 35.43 35.51 34.60 35.13 1983029
2024-04-10 33.36 34.44 32.11 33.36 1692569
2024-04-11 33.38 33.80 32.27 33.37 987990
2024-04-12 33.11 33.19 32.00 32.17 1105564
2024-04-15 32.63 32.63 30.80 31.04 1355922
2024-04-16 30.80 31.00 29.87 29.94 1898871
2024-04-17 30.00 30.31 29.67 29.68 988674
2024-04-18 29.76 30.10 29.45 29.75 1052689
2024-04-19 29.57 30.00 29.37 29.41 821547
2024-04-22 29.61 29.70 29.12 29.64 990283
2024-04-23 29.59 30.24 29.40 30.16 872212
2024-04-24 30.13 30.65 29.79 30.17 757562
2024-04-25 29.61 29.86 29.36 29.78 1198363
2024-04-26 29.84 30.08 29.41 29.51 884312
2024-04-29 29.55 29.70 29.30 29.44 1186282
2024-04-30 29.20 29.49 29.04 29.16 1061742
2024-05-01 29.17 30.56 29.11 30.02 1446103
2024-05-02 30.43 30.98 30.06 30.71 802614
2024-05-03 31.28 31.34 29.85 30.20 733828
2024-05-06 30.33 31.00 30.30 30.87 800864
2024-05-07 30.79 31.42 30.75 31.34 624088
2024-05-08 31.08 31.45 30.72 30.89 652950
2024-05-09 31.00 31.23 30.67 30.81 362460
2024-05-10 30.90 31.17 30.73 31.11 432046
2024-05-13 31.40 31.80 30.59 30.67 581489
2024-05-14 30.98 31.50 30.85 31.12 473244
2024-05-15 31.57 32.21 31.17 32.15 696135
2024-05-16 32.13 32.50 31.83 31.87 620756
2024-05-17 31.85 32.05 31.60 31.99 382171
2024-05-20 32.00 32.02 31.51 31.74 745274
2024-05-21 31.49 31.94 31.49 31.70 785914
2024-05-22 31.68 32.00 31.44 31.57 951918
2024-05-23 31.69 31.71 30.84 30.89 1008162
2024-05-24 30.90 31.02 30.42 30.66 510259
2024-05-28 30.46 30.64 30.06 30.51 857839
2024-05-29 29.98 30.23 29.75 30.15 1608272
2024-05-30 28.52 30.56 28.50 30.11 2753002
2024-05-31 30.42 30.66 29.74 30.53 1818687
2024-06-03 30.53 30.97 29.94 30.35 1037600
2024-06-04 30.16 30.24 29.97 30.17 774431
2024-06-05 30.48 30.56 29.02 29.62 968759
2024-06-06 29.62 30.10 29.62 29.86 668546
2024-06-07 29.70 30.15 29.70 30.00 532777
2024-06-10 29.87 30.30 29.87 30.21 631322
2024-06-11 30.19 30.44 29.94 30.42 541970
2024-06-12 30.94 32.02 30.94 31.26 3313279
2024-06-13 31.27 31.45 30.78 31.38 829043
2024-06-14 31.25 31.97 31.21 31.69 1185753
2024-06-17 31.63 31.77 30.61 31.34 717532
2024-06-18 31.26 31.75 31.06 31.49 1387023
2024-06-20 31.32 31.53 30.99 31.30 793386
2024-06-21 31.05 31.83 31.05 31.69 1979409
2024-06-24 31.54 31.79 31.22 31.52 1034918
2024-06-25 31.50 31.65 31.23 31.50 931266
2024-06-26 31.22 31.55 31.00 31.47 593980
2024-06-27 31.60 31.80 30.67 31.36 1632632
2024-06-28 31.58 31.85 31.28 31.45 2011249
2024-07-01 31.42 31.63 31.00 31.25 869261
2024-07-02 31.15 31.57 31.03 31.48 829837
2024-07-03 31.42 31.59 31.25 31.26 566403
2024-07-05 31.21 31.50 31.10 31.50 514637
2024-07-08 31.56 31.56 30.90 31.38 548509
2024-07-09 31.35 31.35 30.61 31.12 497533
2024-07-10 31.27 31.27 30.46 30.60 629713
2024-07-11 31.02 32.00 31.02 31.75 2041269
2024-07-12 31.97 31.97 31.01 31.36 1194741
2024-07-15 31.23 31.60 31.21 31.33 1412088
2024-07-16 31.54 32.66 31.26 32.66 2221932
2024-07-17 32.65 33.07 32.44 32.95 2045751
2024-07-18 32.84 33.45 32.14 32.36 1535435
2024-07-19 32.25 32.44 31.95 31.98 707638
2024-07-22 32.60 33.25 32.37 33.14 1831714
2024-07-23 33.14 33.64 33.09 33.30 2272795
2024-07-24 33.10 33.44 31.97 32.04 829997
2024-07-25 32.09 32.73 31.97 32.32 944993
2024-07-26 32.74 34.01 32.67 33.54 2726035
2024-07-29 33.63 33.73 33.04 33.07 1041178
2024-07-30 33.20 33.48 32.51 32.85 544200
2024-07-31 33.07 33.29 32.71 32.76 578800
2024-08-01 32.94 33.07 32.02 32.14 948429
2024-08-02 31.18 31.68 30.33 31.45 1133444
2024-08-05 30.03 31.01 29.83 30.73 1328050
2024-08-06 30.90 31.35 30.74 30.99 599060
2024-08-07 31.34 32.04 31.07 31.45 778527
2024-08-08 31.85 32.33 31.60 32.10 694550
2024-08-09 32.24 32.38 32.01 32.10 593801
2024-08-12 32.04 32.16 31.45 31.55 286003
2024-08-13 31.71 32.36 31.71 32.35 500272
2024-08-14 33.63 33.80 32.89 33.10 1737076
2024-08-15 33.54 34.70 33.30 34.43 1617478
2024-08-16 34.32 34.54 33.83 34.24 658829
2024-08-19 34.23 34.47 33.85 34.37 437040
2024-08-20 34.37 34.42 33.91 34.29 710855
2024-08-21 34.57 34.59 34.20 34.34 815660
2024-08-22 34.45 34.85 34.07 34.25 1202861
2024-08-23 34.47 35.15 34.31 35.00 1193279
2024-08-26 35.04 35.05 34.64 34.65 923591
2024-08-27 34.32 34.80 34.25 34.53 1716794
2024-08-28 29.75 30.69 29.28 29.74 6298590
2024-08-29 29.86 30.72 29.75 30.20 1702895
2024-08-30 30.35 30.35 29.67 29.96 2636163
2024-09-03 30.55 30.97 29.71 30.05 1731944
2024-09-04 29.93 30.26 29.80 30.19 954104
2024-09-05 30.19 30.52 30.05 30.23 859461
2024-09-06 30.34 30.50 29.90 30.05 963753
2024-09-09 30.25 30.29 29.86 29.89 1240240
2024-09-10 30.04 30.11 28.78 29.00 1117533
2024-09-11 29.00 29.43 28.79 29.17 1091067
2024-09-12 29.26 29.53 28.80 29.10 816722
2024-09-13 29.34 29.71 29.11 29.39 966545
2024-09-16 29.40 29.80 29.32 29.69 1188496
2024-09-17 29.84 29.87 29.46 29.72 639325
2024-09-18 29.67 30.45 29.54 29.88 1086391
2024-09-19 30.48 30.89 30.14 30.73 1570215
2024-09-20 30.72 30.72 30.06 30.44 3068412
2024-09-23 30.60 30.60 29.83 30.09 654917
2024-09-24 30.31 30.65 30.01 30.61 617990
2024-09-25 30.55 30.70 30.03 30.04 843580
2024-09-26 30.47 30.96 30.21 30.88 658996
2024-09-27 31.23 31.49 30.76 31.29 760722
2024-09-30 31.23 31.85 31.05 31.59 1011689
2024-10-01 31.62 31.67 30.78 31.11 1112313
2024-10-02 31.06 31.56 30.88 31.01 794592
2024-10-03 30.81 31.07 30.71 30.89 814893
2024-10-04 31.28 31.35 30.80 30.97 517524
2024-10-07 30.92 30.92 29.94 30.14 840082
2024-10-08 30.26 31.16 30.08 31.09 762953
2024-10-09 31.33 32.10 31.11 32.06 864186
2024-10-10 31.89 33.58 31.84 33.46 2214260
2024-10-11 33.39 35.03 33.30 34.51 2384790
2024-10-14 34.58 35.11 34.41 35.07 1317395
2024-10-15 35.14 35.63 34.88 35.05 1123567
2024-10-16 35.09 36.22 35.01 36.06 3645403
2024-10-17 36.00 36.35 35.76 36.22 1687462
2024-10-18 36.32 36.89 36.07 36.58 3008392
2024-10-21 36.66 37.73 36.55 37.21 1539723
2024-10-22 37.44 37.86 36.93 36.95 1047162
2024-10-23 36.88 37.57 36.83 37.55 1171981
2024-10-24 37.62 38.33 36.53 38.25 1828413
2024-10-25 38.31 38.48 37.59 37.83 898146
2024-10-28 38.20 38.40 37.88 38.19 601653
2024-10-29 38.19 38.65 38.03 38.42 493937
2024-10-30 38.20 38.94 37.91 38.38 727462
2024-10-31 38.43 38.55 37.19 37.30 1187119
2024-11-01 37.55 37.86 37.21 37.33 774376
2024-11-04 37.20 37.20 36.77 36.82 683170
2024-11-05 36.74 37.67 36.51 37.55 672875
2024-11-06 39.30 40.60 38.76 40.15 2537394
2024-11-07 40.07 42.07 40.07 41.99 1687208
2024-11-08 42.00 43.00 41.78 42.53 1279292
2024-11-11 42.80 43.20 42.33 42.64 1093270
2024-11-12 42.26 42.88 42.26 42.33 673852
2024-11-13 41.91 42.66 41.46 41.49 889141
2024-11-14 41.45 41.45 40.30 40.71 912218
2024-11-15 40.34 40.85 40.14 40.22 1103927
2024-11-18 40.28 40.63 39.88 40.00 930534
2024-11-19 39.56 40.31 39.55 40.05 654895
2024-11-20 40.25 40.50 39.61 40.08 385154
2024-11-21 40.42 41.02 40.26 40.45 564329
2024-11-22 40.75 41.96 40.65 41.42 783379
2024-11-25 41.78 42.41 41.65 42.20 945276
2024-11-26 42.14 42.73 41.82 42.25 580250
2024-11-27 42.35 42.38 41.64 41.88 722481
2024-11-29 42.20 42.35 41.87 41.99 592613
2024-12-02 42.41 42.69 41.51 41.55 1396994
2024-12-03 41.50 41.82 41.12 41.50 1160215
2024-12-04 41.96 42.88 41.92 42.50 2149642
2024-12-05 36.03 40.29 35.58 37.28 4948441
2024-12-06 37.44 37.72 36.66 37.41 1769303
2024-12-09 37.53 37.93 36.93 37.12 1653814
2024-12-10 37.15 37.15 35.91 36.00 2393576
2024-12-11 36.34 37.13 36.27 36.41 2261313
2024-12-12 36.02 37.20 36.02 36.55 1717015
2024-12-13 36.37 36.65 35.42 35.46 837112
2024-12-16 35.93 36.50 35.50 35.96 1188544
2024-12-17 35.80 35.91 35.29 35.40 804618
2024-12-18 35.53 36.26 34.09 34.38 6103858
2024-12-19 34.96 35.28 34.13 34.54 1598460
2024-12-20 33.98 35.92 33.98 35.22 2274148
2024-12-23 35.14 35.28 34.20 35.18 973137
2024-12-24 35.22 35.64 34.95 35.27 405218
2024-12-26 34.89 35.54 34.88 35.44 763037
2024-12-27 35.39 35.52 34.24 34.43 761376
2024-12-30 34.02 34.27 33.23 33.56 1383798
2024-12-31 33.78 34.16 33.48 33.58 1148109
2025-01-02 33.73 34.19 33.21 33.41 766249
2025-01-03 33.77 34.11 33.61 34.07 663731
2025-01-06 35.31 35.43 34.11 34.15 1453989
2025-01-07 34.23 34.49 33.25 33.56 781891
2025-01-08 33.29 33.83 33.23 33.51 559871
2025-01-10 32.85 33.18 32.19 32.54 1101823
2025-01-13 32.27 32.64 32.08 32.54 1305886
2025-01-14 32.71 33.07 32.61 32.98 1263732
2025-01-15 33.81 33.81 33.11 33.36 1368344
2025-01-16 33.30 33.49 32.77 32.89 774773
2025-01-17 33.37 33.50 33.01 33.24 746227
2025-01-21 33.58 33.98 33.22 33.23 722592
2025-01-22 33.35 33.40 32.40 32.51 894616
2025-01-23 32.40 32.54 32.00 32.51 887442
2025-01-24 32.55 33.27 32.37 32.57 507204
2025-01-27 32.25 34.21 32.23 33.76 984080
2025-01-28 33.76 35.03 33.58 34.81 1052574
2025-01-29 34.65 34.67 33.92 34.42 1240322
2025-01-30 34.44 34.93 34.31 34.56 606226
2025-01-31 34.84 35.04 33.66 34.01 1041285
2025-02-03 32.00 33.23 31.99 32.85 1407241
2025-02-04 32.85 33.02 32.36 32.76 1402286
2025-02-05 32.71 33.17 32.50 32.74 1307296
2025-02-06 32.86 32.98 32.18 32.45 729481
2025-02-07 32.48 32.68 32.21 32.44 1006795
2025-02-10 32.81 33.23 32.42 32.96 1021625
2025-02-11 33.01 34.07 33.01 33.34 1449517
2025-02-12 32.90 34.01 32.81 33.71 1182281
2025-02-13 34.02 34.43 33.43 34.40 1013875
2025-02-14 34.50 34.55 34.08 34.25 1107439
2025-02-18 34.14 34.27 32.66 33.35 2088664
2025-02-19 33.10 33.49 32.80 33.03 1649019
2025-02-20 32.95 33.02 32.48 32.85 1319046
2025-02-21 32.90 33.05 31.86 32.06 1747059
2025-02-24 32.01 32.23 30.97 31.42 1112790
2025-02-25 31.38 31.58 30.69 31.26 1009472
2025-02-26 31.40 31.64 30.93 31.11 1256624
2025-02-27 31.23 31.40 30.60 30.76 1088791
2025-02-28 30.70 31.49 30.58 31.31 1269585
2025-03-03 31.51 31.60 30.27 30.46 2052411
2025-03-04 30.16 30.80 29.23 30.01 1730827
2025-03-05 30.08 30.44 29.64 30.35 946118
2025-03-06 29.70 30.38 29.68 29.94 1535521
2025-03-07 29.68 30.58 29.40 30.53 1501560
2025-03-10 30.10 30.21 28.48 29.00 1798267
2025-03-11 28.84 29.40 28.13 28.45 1543906
2025-03-12 28.87 29.19 28.43 29.02 1779801
2025-03-13 28.89 28.89 27.29 27.36 890150
2025-03-14 27.94 28.37 27.56 28.34 1264233
2025-03-17 28.34 29.08 28.31 28.69 1109382
2025-03-18 28.50 28.61 28.10 28.51 999717
2025-03-19 28.68 29.30 28.64 28.77 745372
2025-03-20 28.49 28.98 28.22 28.41 722580
2025-03-21 28.12 28.53 27.95 28.50 1111967
2025-03-24 29.04 29.25 28.65 28.98 1187521
2025-03-25 29.14 29.65 28.98 29.38 1013850
2025-03-26 29.59 30.02 29.30 29.73 1542298
2025-03-27 29.55 29.76 28.77 29.49 1172478
2025-03-28 29.42 29.42 28.60 28.92 1242226
2025-03-31 28.39 28.50 27.45 27.47 1911356
2025-04-01 27.59 28.33 27.30 28.12 3563747
2025-04-02 18.88 23.03 18.75 22.59 20086402
2025-04-03 21.62 22.00 20.91 21.71 5955843
2025-04-04 21.51 22.04 20.92 21.45 3451473
2025-04-07 20.74 22.34 20.71 21.72 4774656
2025-04-08 22.66 22.66 21.66 22.05 4755683
2025-04-09 22.09 24.51 21.98 24.43 3986466
2025-04-10 23.87 23.99 22.70 23.40 3313263
2025-04-11 23.42 24.00 22.51 23.86 3390327
2025-04-14 24.47 24.47 23.37 23.66 1775064
2025-04-15 23.64 24.26 23.61 24.02 1943930
2025-04-16 23.80 24.28 23.53 23.92 1944542
2025-04-17 23.94 24.14 23.62 23.95 2013934
2025-04-21 23.69 23.73 22.97 23.18 1399732
2025-04-22 23.46 23.55 22.95 23.28 1759660
2025-04-23 23.80 24.23 22.70 22.80 2935360
2025-04-24 22.65 23.30 22.65 23.18 1781056
2025-04-25 23.14 23.34 22.84 23.04 1925582
2025-04-28 23.14 23.52 22.51 22.92 1520832
2025-04-29 22.82 23.58 22.71 23.40 2295001
2025-04-30 23.02 23.24 22.68 23.20 1147452
2025-05-01 23.44 23.64 22.82 22.87 1068328
2025-05-02 23.11 23.23 22.79 22.96 1629521
2025-05-05 22.65 23.10 22.23 22.25 1694022
2025-05-06 22.01 22.51 21.73 22.15 1376236
2025-05-07 22.32 22.87 22.17 22.83 2035002
2025-05-08 23.02 23.87 22.96 23.77 2517890
2025-05-09 23.84 24.09 23.57 24.03 2206382
2025-05-12 24.81 24.81 24.25 24.56 1289329
2025-05-13 24.61 24.61 23.87 23.91 2797210
2025-05-14 23.87 24.52 23.77 24.27 1379406
2025-05-15 24.22 24.52 23.91 24.48 892308
2025-05-16 24.62 24.73 24.24 24.60 1373285
2025-05-19 24.22 24.98 24.22 24.75 2239718
2025-05-20 25.00 25.93 24.73 25.81 2702919
2025-05-21 25.81 26.45 25.48 25.48 2621238
2025-05-22 25.68 27.08 25.50 26.66 3176028
2025-05-23 26.71 26.78 26.21 26.26 2955093
2025-05-27 26.61 27.19 26.24 26.98 2414708
2025-05-28 26.98 27.13 26.68 26.78 3307183
2025-05-29 28.12 28.96 26.16 26.33 3859572
2025-05-30 26.04 26.58 25.88 26.30 2357410
2025-06-02 26.18 26.37 25.55 26.19 1827932
2025-06-03 26.15 27.35 26.15 27.26 2144466
2025-06-04 27.17 27.66 27.00 27.23 1613988
2025-06-05 27.26 27.59 27.02 27.32 1432239
2025-06-06 27.32 27.78 27.21 27.32 1366965
2025-06-09 27.51 27.51 27.07 27.16 953328
2025-06-10 27.20 27.67 27.10 27.19 937944
2025-06-11 27.26 27.60 26.95 27.30 1015318
2025-06-12 27.30 27.50 27.19 27.47 1260514
2025-06-13 27.05 27.34 26.69 26.99 1286185
2025-06-16 27.17 27.53 26.82 26.90 1480374
2025-06-17 26.80 27.18 26.73 27.08 1339321
2025-06-18 27.00 27.29 26.41 26.80 1478603
2025-06-20 27.03 27.13 26.20 26.45 1662450
2025-06-23 26.20 26.58 25.89 26.53 1096234
2025-06-24 26.74 27.07 26.54 26.72 2013374
2025-06-25 26.83 26.83 25.93 26.12 1296121
2025-06-26 26.27 27.41 26.06 27.37 1635036
2025-06-27 27.47 28.01 27.10 27.66 4113347
2025-06-30 27.85 28.24 27.59 27.97 1912660
2025-07-01 27.91 27.99 27.11 27.72 1250647
2025-07-02 27.73 28.14 27.41 27.97 1192160
2025-07-03 28.22 28.89 27.99 28.70 813605
2025-07-07 28.34 28.83 28.34 28.80 1181731
2025-07-08 28.92 29.75 28.88 29.54 2179326
2025-07-09 29.67 29.79 28.93 29.26 1650589
2025-07-10 29.21 29.28 28.76 28.86 1152170
2025-07-11 28.73 28.97 28.18 28.82 1380319
2025-07-14 29.96 30.21 29.38 29.81 1998217
2025-07-15 29.79 29.79 29.24 29.28 1003173
2025-07-16 29.48 30.08 29.38 30.04 1010333
2025-07-17 30.10 30.77 30.06 30.69 2518428
2025-07-18 31.00 31.00 30.35 30.61 1021921
2025-07-21 30.89 31.25 30.33 30.83 1484036
2025-07-22 30.92 31.48 30.81 31.23 1432130
2025-07-23 31.28 31.35 30.81 30.99 968930
2025-07-24 31.01 31.01 30.60 30.66 1134004
2025-07-25 30.81 31.10 30.59 30.80 1292234
2025-07-28 30.80 30.80 30.30 30.36 1401732
2025-07-29 30.49 30.84 29.66 29.75 1556375
2025-07-30 29.82 29.94 28.94 29.32 951138
2025-07-31 29.32 29.32 27.88 27.93 1438571
2025-08-01 27.80 27.80 27.00 27.15 1475122
2025-08-04 27.38 28.09 27.05 27.96 1842031
2025-08-05 28.07 28.07 27.31 27.34 1353316
2025-08-06 27.39 27.55 26.76 26.95 1307344
2025-08-07 27.13 27.32 26.72 26.90 1521285
2025-08-08 27.00 27.18 26.03 26.19 1807919

Explore More About NCNO

Coins representing dividend payouts and trends

NCNO Dividend History

Discover Ncino 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

NCNO Stock Split History

Discover Ncino 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

NCNO Historical Prices

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