ACLX Historical Prices

Summary

Key Stock Metrics

47.86

(May 7, 2025)

52-Week Low

107.37

(November 12, 2024)

52-Week High

107.37

(November 12, 2024)

All-Time High

70.50

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-02-04 19.00 19.00 15.79 16.80 1093132
2022-02-07 18.05 18.05 15.65 17.84 451377
2022-02-08 16.98 18.14 16.75 17.78 132255
2022-02-09 18.07 18.49 16.37 16.40 137844
2022-02-10 16.99 17.34 16.19 16.86 111587
2022-02-11 16.51 17.85 16.45 17.00 229720
2022-02-14 17.16 17.44 15.90 16.45 147401
2022-02-15 16.88 17.34 16.56 17.03 83712
2022-02-16 17.00 17.74 16.59 17.20 121742
2022-02-17 17.49 17.73 16.50 17.28 137911
2022-02-18 17.06 18.09 17.00 17.82 99560
2022-02-22 18.04 19.25 16.94 18.65 242348
2022-02-23 18.49 19.06 18.01 19.06 108814
2022-02-24 18.68 19.00 16.68 18.96 130833
2022-02-25 19.18 19.18 16.23 16.94 249937
2022-02-28 17.12 19.93 15.55 19.14 211134
2022-03-01 19.28 19.28 16.71 17.07 165631
2022-03-02 16.90 17.49 16.56 16.70 112041
2022-03-03 16.55 18.24 16.55 17.90 79493
2022-03-04 18.15 18.63 17.08 18.00 75578
2022-03-07 18.16 19.04 16.94 17.18 148694
2022-03-08 17.03 17.91 16.51 17.14 122765
2022-03-09 17.62 18.22 16.38 16.39 120571
2022-03-10 16.28 17.10 15.62 16.50 107022
2022-03-11 16.67 17.35 15.31 16.68 76499
2022-03-14 16.98 17.65 16.17 16.35 80088
2022-03-15 16.38 17.67 16.21 17.02 117507
2022-03-16 17.63 18.20 16.52 17.38 170553
2022-03-17 17.54 18.01 16.89 17.12 222909
2022-03-18 17.18 17.52 15.55 15.57 1450228
2022-03-21 15.36 16.30 14.45 14.68 276384
2022-03-22 14.52 15.68 14.18 15.42 196675
2022-03-23 15.31 15.69 14.79 15.35 118945
2022-03-24 15.19 15.99 15.03 15.79 45394
2022-03-25 15.94 17.19 15.73 16.26 140763
2022-03-28 16.12 16.58 14.74 15.34 63528
2022-03-29 15.08 15.73 13.93 14.02 71930
2022-03-30 13.90 14.56 12.39 12.97 107954
2022-03-31 12.64 14.31 12.21 14.02 111750
2022-04-01 13.99 14.50 12.99 14.38 73150
2022-04-04 14.89 15.00 13.00 13.12 44450
2022-04-05 12.87 13.88 12.66 13.30 251293
2022-04-06 13.11 13.49 12.53 13.00 114893
2022-04-07 12.62 13.23 12.62 13.04 44856
2022-04-08 13.00 13.15 12.82 12.93 12915
2022-04-11 12.96 13.99 12.46 12.61 29658
2022-04-12 12.97 13.10 12.83 13.03 21012
2022-04-13 12.78 13.30 12.78 12.94 30637
2022-04-14 13.20 13.20 12.63 12.93 43997
2022-04-18 12.94 12.94 12.55 12.78 8181
2022-04-19 13.00 13.08 12.53 12.60 15093
2022-04-20 12.32 12.60 11.78 12.04 183425
2022-04-21 12.00 12.00 11.57 11.73 16292
2022-04-22 11.47 11.69 10.57 10.71 19694
2022-04-25 11.23 12.12 11.23 12.06 43979
2022-04-26 11.82 12.05 10.64 11.13 18311
2022-04-27 10.90 11.20 10.63 10.88 32843
2022-04-28 10.69 11.73 10.59 11.00 19087
2022-04-29 11.72 11.72 10.81 10.93 20026
2022-05-02 10.72 10.72 9.82 10.05 15508
2022-05-03 9.69 9.76 9.01 9.12 22143
2022-05-04 8.36 9.37 8.36 9.31 74478
2022-05-05 9.35 9.38 8.13 9.33 72719
2022-05-06 9.32 9.39 8.62 9.20 133964
2022-05-09 8.89 9.54 8.07 8.53 73462
2022-05-10 9.34 10.05 8.76 9.69 217421
2022-05-11 9.75 9.75 8.78 8.89 31962
2022-05-12 8.89 9.37 8.73 8.80 21241
2022-05-13 9.21 9.46 8.63 8.91 62022
2022-05-16 8.57 8.70 7.15 7.61 57583
2022-05-17 7.79 8.00 6.04 7.51 256013
2022-05-18 7.43 7.75 6.94 7.21 45530
2022-05-19 7.37 7.95 6.99 7.64 32903
2022-05-20 7.80 8.16 7.13 7.80 165170
2022-05-23 7.95 9.17 7.63 8.66 63043
2022-05-24 8.67 9.28 7.65 9.02 151300
2022-05-25 9.47 9.72 9.43 9.64 21090
2022-05-26 9.57 9.74 9.44 9.58 18052
2022-05-27 9.90 11.76 9.90 11.55 54871
2022-05-31 11.74 12.44 11.55 12.11 39344
2022-06-01 11.94 12.35 11.80 12.22 58722
2022-06-02 12.04 13.02 11.96 12.88 41614
2022-06-03 12.66 13.19 12.08 13.09 148417
2022-06-06 13.30 16.86 12.70 15.79 438411
2022-06-07 15.35 17.58 14.49 16.98 501136
2022-06-08 19.49 24.71 18.18 19.16 1484836
2022-06-09 21.99 22.45 20.10 20.99 825037
2022-06-10 20.52 26.91 18.69 24.43 817200
2022-06-13 22.00 25.50 21.10 21.71 789839
2022-06-14 20.26 20.59 17.61 17.89 712046
2022-06-15 17.14 20.07 15.93 17.47 600286
2022-06-16 15.26 15.95 13.71 15.02 2196625
2022-06-17 14.76 16.45 14.64 16.19 606287
2022-06-21 16.16 16.62 15.39 15.90 414375
2022-06-22 15.25 16.39 14.85 15.58 265458
2022-06-23 15.65 16.91 15.27 16.81 216489
2022-06-24 17.54 19.49 16.13 17.93 581886
2022-06-27 17.93 18.79 16.65 18.67 382997
2022-06-28 18.81 19.25 17.55 17.87 117671
2022-06-29 18.11 18.61 17.06 18.12 188818
2022-06-30 17.58 18.43 17.12 18.08 108756
2022-07-01 17.95 18.92 17.95 18.60 79846
2022-07-05 18.50 19.37 17.14 19.08 257365
2022-07-06 19.05 20.76 18.23 18.74 324141
2022-07-07 18.57 20.09 18.52 19.97 167685
2022-07-08 19.89 20.39 19.52 20.19 260824
2022-07-11 20.32 20.90 19.20 20.88 181425
2022-07-12 19.60 19.68 18.39 18.48 868847
2022-07-13 16.78 19.60 16.78 19.17 145107
2022-07-14 18.39 18.78 16.44 17.41 374870
2022-07-15 17.64 17.92 16.51 16.67 178580
2022-07-18 16.58 17.46 16.55 17.33 154932
2022-07-19 17.34 18.29 17.26 18.27 136393
2022-07-20 18.81 20.43 18.61 20.30 250951
2022-07-21 20.40 20.40 19.60 19.91 120056
2022-07-22 19.93 20.17 19.01 19.60 107854
2022-07-25 19.64 21.52 19.33 21.43 378235
2022-07-26 21.26 21.50 20.63 20.83 184031
2022-07-27 20.80 21.09 20.10 20.98 311503
2022-07-28 21.00 21.00 19.61 20.51 298869
2022-07-29 20.08 21.09 19.93 20.73 248596
2022-08-01 20.11 23.49 19.80 22.04 450091
2022-08-02 21.61 22.29 21.58 21.99 359416
2022-08-03 22.16 22.63 19.72 20.13 555919
2022-08-04 20.10 21.34 19.29 19.55 337107
2022-08-05 19.32 20.07 19.15 19.81 503381
2022-08-08 20.04 20.48 19.32 19.54 363870
2022-08-09 19.38 19.73 18.81 19.10 474276
2022-08-10 19.35 20.42 18.98 19.42 486333
2022-08-11 19.42 20.03 18.56 18.95 287232
2022-08-12 18.99 19.46 18.51 18.55 230862
2022-08-15 18.55 19.24 18.41 19.24 242390
2022-08-16 18.75 20.47 18.74 20.10 1101529
2022-08-17 19.95 20.17 18.86 19.55 356385
2022-08-18 19.53 19.57 18.82 19.20 233220
2022-08-19 18.96 19.52 17.64 17.79 234318
2022-08-22 17.79 18.67 17.36 18.13 265740
2022-08-23 18.27 18.27 17.51 17.98 179766
2022-08-24 18.03 18.68 17.56 18.42 217343
2022-08-25 18.58 18.58 17.44 17.67 140889
2022-08-26 17.61 17.93 16.70 16.74 170453
2022-08-29 16.12 16.87 15.63 16.77 262655
2022-08-30 16.81 17.40 16.00 17.22 245548
2022-08-31 17.23 18.05 17.03 17.97 273772
2022-09-01 17.56 18.61 17.56 18.49 301252
2022-09-02 18.46 18.87 18.00 18.17 235457
2022-09-06 17.94 19.88 17.92 18.54 525823
2022-09-07 18.31 19.61 18.07 19.60 508655
2022-09-08 19.50 20.15 19.11 20.00 666144
2022-09-09 20.10 20.34 19.30 19.36 382452
2022-09-12 19.44 20.68 19.41 20.18 1215618
2022-09-13 19.13 20.14 19.01 19.60 430505
2022-09-14 19.70 20.80 18.90 20.50 958645
2022-09-15 20.25 21.15 19.57 20.76 1012110
2022-09-16 20.00 20.59 17.59 18.64 5829946
2022-09-19 17.73 19.55 17.63 18.98 708298
2022-09-20 18.41 19.20 18.37 18.97 358819
2022-09-21 19.01 19.98 18.32 18.35 343142
2022-09-22 18.68 18.68 17.60 17.71 326167
2022-09-23 17.36 17.57 16.73 17.46 341650
2022-09-26 17.33 18.32 16.94 17.76 228446
2022-09-27 18.26 19.51 17.57 18.90 432977
2022-09-28 19.10 20.12 18.86 19.97 356010
2022-09-29 19.93 20.18 18.40 19.00 393542
2022-09-30 18.93 19.89 18.77 18.77 246963
2022-10-03 18.94 19.25 18.52 18.80 323086
2022-10-04 19.01 19.68 18.12 18.99 382118
2022-10-05 18.77 19.43 18.32 18.98 477640
2022-10-06 18.91 19.25 18.41 18.49 416821
2022-10-07 18.58 18.58 17.14 17.18 274065
2022-10-10 17.16 19.11 16.97 18.90 294087
2022-10-11 18.76 19.82 17.86 18.90 317174
2022-10-12 18.84 19.53 18.50 19.42 190482
2022-10-13 18.96 19.79 18.83 19.58 268528
2022-10-14 19.53 19.78 19.25 19.30 347029
2022-10-17 19.56 19.58 17.56 18.42 513060
2022-10-18 18.67 19.77 18.50 19.57 221434
2022-10-19 19.56 19.68 18.72 18.95 266618
2022-10-20 18.96 19.60 18.83 19.23 169987
2022-10-21 19.41 19.77 18.77 19.74 311406
2022-10-24 19.62 19.90 17.87 19.37 274088
2022-10-25 19.36 20.73 19.03 20.09 491032
2022-10-26 20.14 20.87 20.01 20.27 630826
2022-10-27 21.00 21.66 19.59 20.40 477143
2022-10-28 20.47 22.17 19.86 22.01 356954
2022-10-31 22.55 24.01 22.18 23.48 410686
2022-11-01 23.71 23.83 22.84 23.11 723182
2022-11-02 22.95 23.75 21.84 22.52 699932
2022-11-03 22.42 24.16 22.22 23.49 507410
2022-11-04 24.02 24.12 21.97 22.23 318698
2022-11-07 22.54 23.39 22.03 22.73 254919
2022-11-08 22.82 22.82 21.79 21.90 437069
2022-11-09 22.08 22.19 21.16 21.66 430576
2022-11-10 21.96 22.74 21.84 22.53 715359
2022-11-11 22.66 23.27 22.33 22.38 280333
2022-11-14 22.00 22.16 21.22 21.59 433155
2022-11-15 21.98 22.59 20.45 21.75 862157
2022-11-16 21.67 22.14 19.94 20.18 449365
2022-11-17 19.85 20.58 19.33 19.73 453333
2022-11-18 19.90 21.47 19.75 21.28 275183
2022-11-21 21.27 21.27 20.15 20.61 678688
2022-11-22 20.63 22.01 20.14 21.68 559753
2022-11-23 21.68 22.08 20.86 20.89 292807
2022-11-25 20.91 21.72 20.50 21.64 115508
2022-11-28 21.72 21.72 19.74 20.16 393948
2022-11-29 20.04 20.32 19.68 19.97 371654
2022-11-30 20.01 20.50 19.47 19.94 811621
2022-12-01 19.93 20.32 19.62 19.70 311983
2022-12-02 19.50 20.38 18.71 20.24 534061
2022-12-05 20.26 20.26 19.22 19.47 383471
2022-12-06 19.55 19.88 18.79 18.99 306997
2022-12-07 18.97 20.28 18.70 20.22 412802
2022-12-08 20.25 21.75 19.71 21.68 650638
2022-12-09 26.16 28.57 25.39 28.02 5302828
2022-12-12 28.58 29.15 25.59 28.52 2487951
2022-12-13 29.23 32.37 28.98 31.48 2175249
2022-12-14 32.00 33.05 31.01 33.00 1179170
2022-12-15 32.70 33.99 30.44 31.03 1102898
2022-12-16 30.53 32.47 30.19 31.85 1147617
2022-12-19 31.73 32.12 27.55 29.61 650449
2022-12-20 29.46 33.37 29.46 32.13 588554
2022-12-21 31.25 32.00 29.21 31.07 1036178
2022-12-22 30.95 32.00 30.15 31.97 410125
2022-12-23 31.76 32.08 30.90 31.44 337722
2022-12-27 31.32 31.57 29.29 29.62 336656
2022-12-28 29.70 30.95 29.40 30.62 325509
2022-12-29 30.77 31.96 30.20 31.38 254247
2022-12-30 31.34 31.38 30.09 30.98 284202
2023-01-03 31.11 33.32 30.78 31.03 676194
2023-01-04 30.61 32.72 30.47 32.43 320801
2023-01-05 32.36 34.10 31.52 33.51 768279
2023-01-06 33.83 34.68 31.55 33.57 555558
2023-01-09 33.81 33.90 30.75 31.49 635734
2023-01-10 30.82 32.34 30.81 31.00 612981
2023-01-11 30.93 30.93 28.41 29.15 594320
2023-01-12 28.43 30.66 28.35 30.52 353108
2023-01-13 30.33 32.19 30.33 32.16 507622
2023-01-17 32.11 32.49 31.16 32.00 335327
2023-01-18 32.15 33.15 31.47 31.80 264726
2023-01-19 31.80 32.33 30.56 31.25 339475
2023-01-20 31.66 32.57 30.65 32.22 266409
2023-01-23 32.26 33.62 31.85 33.01 456200
2023-01-24 32.89 33.89 32.23 32.27 623801
2023-01-25 32.05 32.66 30.78 32.64 339658
2023-01-26 32.80 33.22 32.11 33.14 236165
2023-01-27 33.00 34.12 32.75 33.94 371498
2023-01-30 33.91 35.16 31.54 32.84 344249
2023-01-31 32.98 33.71 32.68 33.41 284955
2023-02-01 33.50 33.50 32.33 32.60 416974
2023-02-02 32.65 33.38 32.10 33.37 268148
2023-02-03 33.18 35.26 32.40 32.70 541594
2023-02-06 32.67 32.70 31.04 32.13 288144
2023-02-07 32.21 32.40 30.61 31.89 420057
2023-02-08 31.85 31.85 31.00 31.15 299258
2023-02-09 31.14 31.15 29.96 30.42 405741
2023-02-10 30.27 30.90 29.34 30.35 298746
2023-02-13 31.46 31.60 29.50 30.38 346501
2023-02-14 30.42 32.08 29.91 30.15 370279
2023-02-15 29.90 30.42 29.01 30.06 261968
2023-02-16 29.98 30.31 29.22 29.50 377585
2023-02-17 29.66 29.67 28.75 29.10 480168
2023-02-21 28.96 28.96 27.30 27.62 612234
2023-02-22 27.65 28.19 27.28 27.71 285754
2023-02-23 27.82 28.14 26.65 27.37 324033
2023-02-24 27.09 28.15 26.74 27.80 386410
2023-02-27 28.02 28.33 27.66 28.06 277943
2023-02-28 27.93 28.87 27.84 28.01 287656
2023-03-01 27.96 29.20 27.80 27.99 300542
2023-03-02 27.68 28.49 27.18 28.21 276129
2023-03-03 28.26 28.82 27.84 28.22 212702
2023-03-06 28.24 28.84 27.50 27.64 227544
2023-03-07 27.58 28.34 26.60 27.62 159736
2023-03-08 27.62 28.66 27.50 28.02 293922
2023-03-09 28.01 28.58 27.54 27.71 333098
2023-03-10 27.69 27.89 26.32 26.92 525893
2023-03-13 26.74 28.27 26.65 27.62 491179
2023-03-14 28.80 30.15 28.37 30.11 442147
2023-03-15 29.50 30.62 28.19 29.29 473520
2023-03-16 29.17 30.20 27.61 29.39 435446
2023-03-17 29.36 30.75 29.23 29.80 1419970
2023-03-20 29.80 30.03 28.73 29.70 313880
2023-03-21 30.00 31.02 29.50 30.00 341617
2023-03-22 29.84 29.93 28.48 28.50 341567
2023-03-23 28.92 29.70 27.84 28.29 307802
2023-03-24 27.99 29.46 27.90 29.33 245423
2023-03-27 29.33 30.27 29.17 30.00 296401
2023-03-28 29.98 31.30 29.97 30.25 818272
2023-03-29 30.43 31.70 30.37 31.09 722690
2023-03-30 31.45 33.04 27.92 30.53 804201
2023-03-31 30.86 31.12 29.96 30.81 512844
2023-04-03 30.64 31.31 28.35 29.37 938269
2023-04-04 29.30 29.30 28.11 28.33 500562
2023-04-05 28.02 29.13 27.28 27.49 401451
2023-04-06 27.45 29.48 27.35 29.28 448480
2023-04-10 29.04 29.18 27.77 27.82 479280
2023-04-11 27.82 29.24 27.82 28.79 417644
2023-04-12 28.99 28.99 28.06 28.26 234336
2023-04-13 28.50 29.71 28.03 29.30 554519
2023-04-14 30.00 31.05 29.41 31.01 374875
2023-04-17 31.24 34.96 31.09 34.29 1055476
2023-04-18 34.84 35.07 32.92 33.34 472924
2023-04-19 33.38 35.80 33.01 35.26 896953
2023-04-20 35.11 36.71 33.54 36.46 1002033
2023-04-21 36.35 39.89 36.14 39.56 1204641
2023-04-24 39.98 40.34 39.08 40.22 951391
2023-04-25 39.88 41.88 39.71 41.00 821661
2023-04-26 41.50 44.65 41.08 44.49 768935
2023-04-27 44.50 44.64 40.62 41.39 639714
2023-04-28 41.07 43.40 40.62 42.68 393937
2023-05-01 42.49 44.18 42.02 43.82 392898
2023-05-02 43.91 44.48 41.68 41.91 530067
2023-05-03 42.04 44.01 42.00 43.48 728095
2023-05-04 43.28 44.06 43.00 43.26 385108
2023-05-05 43.62 45.04 43.55 43.58 519698
2023-05-08 43.55 43.87 42.08 43.23 322312
2023-05-09 43.66 45.05 42.38 44.82 514113
2023-05-10 45.35 47.96 44.69 46.90 548903
2023-05-11 46.81 48.92 44.38 44.57 628711
2023-05-12 44.57 45.00 40.04 41.60 982800
2023-05-15 41.68 44.50 41.39 43.45 585327
2023-05-16 42.19 42.98 40.04 42.26 546919
2023-05-17 42.15 42.32 40.66 41.24 271388
2023-05-18 41.60 41.85 40.12 41.20 356258
2023-05-19 42.06 42.95 41.29 41.41 320231
2023-05-22 41.77 42.63 41.02 42.59 345117
2023-05-23 42.32 44.95 42.32 43.41 456265
2023-05-24 42.47 43.38 41.12 43.00 309455
2023-05-25 42.95 43.02 41.66 42.82 276155
2023-05-26 42.48 43.14 40.14 42.59 310148
2023-05-30 42.75 43.73 41.48 43.67 212909
2023-05-31 43.91 45.66 43.49 44.15 869345
2023-06-01 43.99 45.77 43.44 44.32 348587
2023-06-02 43.54 44.01 40.77 41.99 740355
2023-06-05 41.27 41.85 39.73 41.00 518950
2023-06-06 41.07 42.18 40.17 41.02 614541
2023-06-07 40.94 42.39 40.28 41.98 525144
2023-06-08 41.92 42.35 40.65 40.69 588607
2023-06-09 40.58 41.53 38.79 40.13 710726
2023-06-12 40.62 41.73 38.91 39.84 368051
2023-06-13 39.83 40.53 39.14 39.53 604374
2023-06-14 39.06 40.39 37.08 37.94 670845
2023-06-15 37.78 38.12 36.45 37.04 738983
2023-06-16 37.00 37.13 35.66 35.80 1016474
2023-06-20 34.21 34.47 32.06 33.23 2317879
2023-06-21 33.32 34.15 32.16 33.08 1126356
2023-06-22 32.77 33.81 32.51 33.71 634294
2023-06-23 33.35 33.99 32.49 33.28 2479779
2023-06-26 33.06 33.23 32.07 32.07 1075286
2023-06-27 32.23 32.39 31.16 32.00 724292
2023-06-28 31.59 32.35 31.39 31.52 476596
2023-06-29 31.16 31.80 30.90 31.17 401145
2023-06-30 31.36 32.62 31.31 31.62 565710
2023-07-03 31.43 32.24 31.25 31.51 251278
2023-07-05 31.46 32.69 30.74 32.22 483901
2023-07-06 31.86 32.94 31.24 32.26 531484
2023-07-07 32.13 32.75 31.98 32.37 334460
2023-07-10 32.29 33.91 32.00 33.90 511418
2023-07-11 33.80 33.94 32.93 33.18 406153
2023-07-12 33.57 33.64 32.92 33.53 348132
2023-07-13 33.78 34.28 33.38 34.12 406112
2023-07-14 34.25 34.25 33.06 33.36 348241
2023-07-17 33.25 34.87 33.17 34.15 578711
2023-07-18 34.25 34.41 33.51 33.84 440196
2023-07-19 34.05 34.70 33.63 33.68 252929
2023-07-20 33.76 34.48 33.47 33.74 396802
2023-07-21 33.96 34.55 33.55 33.86 419910
2023-07-24 33.69 34.15 33.08 33.97 446218
2023-07-25 33.80 34.79 33.58 34.05 193486
2023-07-26 34.09 34.38 33.01 33.87 514525
2023-07-27 33.99 33.99 32.68 33.09 441706
2023-07-28 33.50 33.89 32.90 33.34 497121
2023-07-31 33.26 34.31 32.97 34.25 294102
2023-08-01 34.12 34.43 33.36 34.18 406015
2023-08-02 33.91 34.82 32.96 34.20 439257
2023-08-03 34.05 34.54 33.03 33.86 399080
2023-08-04 33.86 36.19 33.86 34.95 507033
2023-08-07 35.06 35.29 33.88 34.39 322524
2023-08-08 34.44 35.28 33.32 34.81 477950
2023-08-09 34.83 35.25 34.14 34.56 202046
2023-08-10 34.52 34.94 33.75 33.98 191273
2023-08-11 33.77 34.37 33.49 33.66 318028
2023-08-14 33.41 33.97 32.62 33.68 562194
2023-08-15 37.63 37.63 34.72 35.91 1857987
2023-08-16 35.74 36.70 35.32 35.58 635203
2023-08-17 35.59 35.86 34.75 34.90 432088
2023-08-18 34.57 35.77 34.14 34.78 533184
2023-08-21 34.67 35.75 34.28 35.12 339323
2023-08-22 35.35 35.99 34.56 34.64 237298
2023-08-23 34.71 35.82 34.66 35.20 431850
2023-08-24 35.12 35.39 34.48 34.93 317642
2023-08-25 34.82 36.25 34.23 35.59 318714
2023-08-28 35.60 36.39 34.59 35.88 320864
2023-08-29 35.79 36.42 35.19 35.77 303093
2023-08-30 35.70 36.21 35.12 35.52 355788
2023-08-31 35.41 36.17 35.10 35.84 417944
2023-09-01 35.91 37.66 35.84 37.40 410864
2023-09-05 37.31 37.74 35.92 36.50 331127
2023-09-06 36.68 36.96 35.96 36.95 203767
2023-09-07 36.89 36.89 35.67 35.72 422100
2023-09-08 35.81 35.92 34.63 35.11 269059
2023-09-11 35.69 35.69 35.69 35.69 28458
2023-09-12 35.41 35.95 34.42 34.50 490309
2023-09-13 34.37 34.68 33.07 33.44 576829
2023-09-14 33.60 34.02 33.28 33.32 223169
2023-09-15 33.32 34.25 32.55 33.06 539872
2023-09-18 33.00 34.20 32.29 33.89 492887
2023-09-19 33.95 36.55 33.87 36.19 906887
2023-09-20 36.18 36.49 34.29 34.51 426581
2023-09-21 34.29 35.41 33.75 35.00 356149
2023-09-22 35.02 35.70 33.63 33.96 346934
2023-09-25 33.90 35.40 33.06 34.55 392339
2023-09-26 34.47 35.69 34.11 34.65 328974
2023-09-27 33.98 35.78 33.92 34.96 301229
2023-09-28 35.01 36.49 34.63 36.45 557315
2023-09-29 36.59 37.15 35.56 35.88 454896
2023-10-02 35.95 36.00 34.36 34.66 404535
2023-10-03 34.32 34.59 32.78 34.08 254506
2023-10-04 33.94 34.23 32.99 34.13 656791
2023-10-05 34.04 35.80 33.74 35.10 380562
2023-10-06 34.81 36.21 34.29 36.17 224944
2023-10-09 35.81 36.79 34.37 35.97 311836
2023-10-10 36.09 37.34 35.80 36.41 360842
2023-10-11 36.35 37.00 34.89 35.93 515094
2023-10-12 36.68 36.68 33.21 33.25 528595
2023-10-13 33.29 34.10 32.74 33.13 354025
2023-10-16 33.22 34.53 33.12 34.06 382192
2023-10-17 34.54 36.42 34.54 35.16 358558
2023-10-18 35.00 35.35 33.63 33.98 222765
2023-10-19 33.77 34.08 32.35 32.35 656849
2023-10-20 32.48 33.79 31.60 33.33 754374
2023-10-23 33.00 33.89 32.34 32.38 321657
2023-10-24 32.36 34.27 32.36 34.21 369304
2023-10-25 33.97 34.10 32.31 32.37 411671
2023-10-26 32.38 33.43 31.70 31.93 579026
2023-10-27 32.17 32.27 30.88 31.75 968728
2023-10-30 32.73 34.42 32.43 34.14 866357
2023-10-31 33.94 35.38 32.90 35.25 943646
2023-11-01 35.55 36.10 34.23 34.39 872306
2023-11-02 35.81 43.10 35.01 40.77 2684915
2023-11-03 40.84 46.40 40.19 44.63 1588715
2023-11-06 44.79 45.83 44.01 45.30 748871
2023-11-07 45.40 48.38 45.38 47.74 1170407
2023-11-08 47.30 47.98 45.11 45.86 862353
2023-11-09 46.98 47.32 44.12 44.46 679045
2023-11-10 44.60 45.79 43.50 45.51 691233
2023-11-13 45.51 45.57 43.83 45.50 625363
2023-11-14 46.00 47.93 45.68 47.47 742448
2023-11-15 52.00 54.56 49.15 49.99 1673882
2023-11-16 51.41 53.56 50.00 52.17 1340640
2023-11-17 52.25 55.27 51.65 55.21 901169
2023-11-20 55.26 56.09 51.38 52.62 740958
2023-11-21 52.73 54.45 51.55 51.77 537720
2023-11-22 52.81 54.85 51.63 53.38 749720
2023-11-24 53.51 53.87 52.28 53.28 215118
2023-11-27 52.86 53.52 51.56 53.21 543795
2023-11-28 52.95 53.42 48.15 51.10 1061521
2023-11-29 51.63 52.62 50.08 50.69 722863
2023-11-30 51.34 53.53 50.73 52.53 855587
2023-12-01 52.60 55.18 51.19 54.98 636241
2023-12-04 54.94 55.43 53.36 55.19 640477
2023-12-05 54.81 55.79 53.72 55.30 748045
2023-12-06 56.00 57.09 54.90 55.57 418577
2023-12-07 54.86 57.90 54.71 57.89 492871
2023-12-08 57.89 59.09 56.19 56.22 1293401
2023-12-11 54.29 54.62 49.82 52.36 1303938
2023-12-12 51.00 51.00 46.42 48.05 2243608
2023-12-13 48.29 50.75 48.12 50.52 929283
2023-12-14 50.77 52.20 48.51 51.30 806094
2023-12-15 51.57 51.57 49.63 51.12 1431390
2023-12-18 51.07 52.42 49.67 49.74 808549
2023-12-19 51.21 52.70 51.19 52.10 604010
2023-12-20 51.38 52.93 50.44 50.66 517357
2023-12-21 51.65 52.27 51.04 51.88 355711
2023-12-22 52.50 55.50 52.46 53.85 576945
2023-12-26 54.63 58.07 54.29 57.99 475838
2023-12-27 58.10 59.10 56.56 57.59 447619
2023-12-28 57.78 59.05 56.17 56.88 1071262
2023-12-29 57.00 57.07 55.26 55.50 313819
2024-01-02 54.56 58.53 54.25 56.15 533101
2024-01-03 55.57 56.62 53.45 54.45 379496
2024-01-04 54.69 56.57 54.32 54.35 722802
2024-01-05 53.44 53.89 51.37 51.85 526141
2024-01-08 51.72 54.31 51.44 54.16 513003
2024-01-09 52.68 55.53 52.16 55.20 374277
2024-01-10 55.20 56.41 54.44 55.15 432512
2024-01-11 54.29 54.97 53.51 54.27 388465
2024-01-12 55.08 56.36 55.08 55.56 237841
2024-01-16 54.63 55.69 54.38 54.75 308345
2024-01-17 54.03 54.94 53.61 54.83 180157
2024-01-18 55.20 56.59 52.78 53.18 256961
2024-01-19 53.74 55.33 53.28 55.27 444684
2024-01-22 55.78 57.69 55.78 56.90 472071
2024-01-23 57.75 58.21 55.00 56.08 374373
2024-01-24 56.97 57.62 56.03 56.16 276162
2024-01-25 57.19 60.00 56.07 59.34 621269
2024-01-26 59.46 63.02 58.26 62.82 658760
2024-01-29 62.96 65.42 62.19 64.39 692020
2024-01-30 64.28 64.28 61.87 63.64 320119
2024-01-31 63.03 64.74 61.56 61.84 388268
2024-02-01 62.36 64.86 62.10 63.82 576046
2024-02-02 62.08 64.20 60.80 63.54 290158
2024-02-05 62.97 66.82 62.38 66.47 398122
2024-02-06 67.25 67.52 64.15 65.89 495660
2024-02-07 66.07 66.07 63.76 63.87 485767
2024-02-08 63.83 64.84 61.12 61.56 434571
2024-02-09 61.58 65.02 61.18 64.89 422508
2024-02-12 65.26 66.06 63.81 64.57 411370
2024-02-13 62.09 63.37 60.35 61.09 478793
2024-02-14 63.18 64.48 61.48 64.44 386321
2024-02-15 65.14 66.31 63.67 63.79 305485
2024-02-16 63.37 63.37 60.47 61.39 371815
2024-02-20 60.93 61.70 59.14 59.92 353625
2024-02-21 59.07 60.01 58.17 59.97 394223
2024-02-22 60.00 61.91 60.00 60.50 337965
2024-02-23 60.71 62.64 59.63 62.01 240748
2024-02-26 62.01 64.91 61.17 64.29 323217
2024-02-27 64.39 67.80 64.39 67.62 489454
2024-02-28 67.17 68.12 66.57 67.32 511054
2024-02-29 69.40 70.05 64.52 65.82 819750
2024-03-01 66.52 69.98 66.52 66.82 709958
2024-03-04 68.09 68.09 66.18 67.91 316067
2024-03-05 67.64 70.00 67.12 69.64 441828
2024-03-06 70.38 73.30 69.67 72.95 565889
2024-03-07 73.68 75.10 70.59 70.77 620591
2024-03-08 73.08 74.56 70.65 72.35 406344
2024-03-11 71.59 72.09 68.60 68.84 457051
2024-03-12 69.10 69.34 67.82 68.33 480211
2024-03-13 68.00 70.66 67.05 70.55 553806
2024-03-14 70.17 70.57 68.31 69.57 450735
2024-03-15 68.78 71.26 68.78 70.62 726585
2024-03-18 70.96 71.37 68.13 69.11 473844
2024-03-19 69.05 73.22 68.69 73.04 704558
2024-03-20 72.94 73.91 71.65 73.49 411091
2024-03-21 74.57 74.57 71.92 72.04 339673
2024-03-22 72.54 72.54 68.96 70.23 477470
2024-03-25 71.02 71.81 68.29 68.83 478093
2024-03-26 68.81 70.42 67.78 70.13 325684
2024-03-27 70.60 71.39 69.35 70.45 318170
2024-03-28 70.99 70.99 69.02 69.55 336356
2024-04-01 69.19 69.19 66.16 66.98 417665
2024-04-02 65.28 66.17 64.20 64.39 436667
2024-04-03 63.58 64.73 62.76 63.20 440792
2024-04-04 63.12 64.49 61.75 62.01 389639
2024-04-05 62.33 63.97 61.12 62.22 319403
2024-04-08 62.80 62.80 60.25 60.70 407301
2024-04-09 60.60 61.32 59.42 60.56 489982
2024-04-10 58.90 60.29 58.51 59.08 521314
2024-04-11 59.54 60.51 59.22 60.17 326594
2024-04-12 59.73 59.80 57.55 58.07 496250
2024-04-15 58.08 59.14 56.87 56.96 381994
2024-04-16 56.34 56.75 54.80 55.22 747629
2024-04-17 55.87 55.87 53.25 53.55 472430
2024-04-18 53.24 54.89 52.59 54.50 692182
2024-04-19 54.23 55.12 51.03 51.65 742730
2024-04-22 52.28 53.35 50.54 52.00 438388
2024-04-23 52.25 55.94 52.25 54.44 408988
2024-04-24 54.54 54.94 52.54 52.82 312852
2024-04-25 51.52 51.97 49.66 51.38 631751
2024-04-26 51.35 52.68 50.87 51.92 339688
2024-04-29 52.08 52.45 50.59 51.11 388007
2024-04-30 50.62 51.60 49.81 50.02 500347
2024-05-01 50.27 53.97 50.19 52.18 542055
2024-05-02 52.46 54.05 51.32 53.29 295379
2024-05-03 54.69 55.85 52.37 52.69 402998
2024-05-06 52.54 53.68 51.02 52.67 261552
2024-05-07 52.78 52.97 51.30 52.42 311293
2024-05-08 52.08 52.65 50.74 52.25 545473
2024-05-09 52.12 53.48 51.59 52.73 377239
2024-05-10 51.81 52.73 47.88 49.74 925475
2024-05-13 50.44 51.19 48.49 49.77 587871
2024-05-14 50.68 51.85 49.46 50.62 354303
2024-05-15 52.26 54.56 51.22 51.72 642600
2024-05-16 51.72 53.11 51.00 52.79 538361
2024-05-17 52.93 54.88 52.32 53.62 439340
2024-05-20 53.73 54.40 53.58 54.36 305355
2024-05-21 54.21 55.45 53.01 53.27 582233
2024-05-22 53.18 54.34 52.23 54.26 404970
2024-05-23 54.35 54.35 50.44 50.63 849673
2024-05-24 50.71 52.32 50.70 51.90 438255
2024-05-28 52.30 52.61 50.36 51.30 325253
2024-05-29 50.57 50.66 49.97 50.45 345833
2024-05-30 51.07 53.00 50.71 52.24 328015
2024-05-31 53.33 53.33 50.89 52.00 563248
2024-06-03 52.77 54.93 51.78 53.64 586811
2024-06-04 53.38 54.99 51.57 51.71 403153
2024-06-05 51.87 53.17 51.10 52.78 286381
2024-06-06 52.63 52.70 50.88 51.34 368820
2024-06-07 50.85 51.88 50.13 50.78 227018
2024-06-10 50.21 54.37 50.02 54.13 611329
2024-06-11 53.67 54.60 53.43 54.00 414669
2024-06-12 55.87 56.50 54.20 55.06 583522
2024-06-13 54.92 58.68 54.62 55.79 574722
2024-06-14 54.96 56.09 53.73 54.41 352296
2024-06-17 54.37 54.69 53.53 53.75 647990
2024-06-18 53.90 54.08 52.21 53.81 463414
2024-06-20 53.77 54.95 53.41 54.59 220804
2024-06-21 54.79 56.32 53.90 56.12 793192
2024-06-24 56.20 57.60 55.93 56.07 370929
2024-06-25 55.48 55.50 53.54 53.79 569491
2024-06-26 53.50 54.47 52.72 53.66 567829
2024-06-27 53.41 55.11 52.80 54.12 300327
2024-06-28 54.30 55.60 53.21 55.19 1289807
2024-07-01 54.81 57.09 53.50 53.60 512704
2024-07-02 53.08 54.21 52.95 53.25 541417
2024-07-03 53.69 55.13 53.38 54.72 227845
2024-07-05 54.46 55.02 53.00 54.13 281691
2024-07-08 54.76 57.36 54.47 55.77 566853
2024-07-09 55.68 57.70 55.53 57.04 315759
2024-07-10 57.36 58.04 57.10 57.35 228091
2024-07-11 59.05 60.24 57.89 59.28 425754
2024-07-12 59.54 64.36 59.08 62.43 865860
2024-07-15 63.10 63.85 62.16 63.35 509421
2024-07-16 64.16 66.58 64.16 65.92 701526
2024-07-17 64.86 67.37 64.08 65.51 609948
2024-07-18 65.03 66.52 61.80 62.24 435074
2024-07-19 62.42 63.23 60.61 62.56 296890
2024-07-22 63.11 63.14 61.73 62.97 399678
2024-07-23 62.58 63.82 61.77 63.16 374221
2024-07-24 62.60 64.45 61.51 62.10 311095
2024-07-25 62.59 63.63 61.77 62.69 332864
2024-07-26 63.84 64.71 62.36 64.41 267626
2024-07-29 64.48 64.67 60.93 62.10 246890
2024-07-30 62.78 63.15 60.99 61.67 188211
2024-07-31 62.43 63.61 61.39 61.81 251403
2024-08-01 60.71 61.98 58.27 58.65 555938
2024-08-02 55.75 56.29 53.46 55.31 646872
2024-08-05 49.00 54.72 49.00 51.09 561244
2024-08-06 51.68 53.27 50.64 51.73 539606
2024-08-07 52.11 52.68 50.29 50.91 486751
2024-08-08 51.75 52.95 50.56 52.58 549852
2024-08-09 53.70 59.90 53.70 59.05 965353
2024-08-12 58.79 59.98 57.79 58.94 545820
2024-08-13 59.75 61.10 59.38 60.64 378978
2024-08-14 61.07 61.72 58.69 60.27 360968
2024-08-15 62.72 64.96 61.27 64.86 338146
2024-08-16 64.53 65.36 63.06 65.28 396443
2024-08-19 65.10 66.89 64.71 66.37 392295
2024-08-20 65.88 66.67 64.99 65.89 368743
2024-08-21 66.32 67.75 66.01 66.64 402714
2024-08-22 66.68 66.96 65.38 66.46 239767
2024-08-23 66.90 69.52 66.90 69.38 281207
2024-08-26 69.99 74.10 67.51 71.90 553789
2024-08-27 71.17 71.68 69.26 71.47 288790
2024-08-28 71.24 71.24 68.76 69.30 177185
2024-08-29 70.07 70.68 67.23 67.48 422677
2024-08-30 68.05 68.98 67.04 68.74 327110
2024-09-03 68.18 70.61 65.62 66.12 418278
2024-09-04 65.52 66.45 64.10 65.46 386824
2024-09-05 65.90 70.52 65.12 70.37 576796
2024-09-06 70.49 71.98 68.02 71.25 588793
2024-09-09 71.47 74.64 71.25 74.27 498165
2024-09-10 74.41 76.72 73.13 74.19 661119
2024-09-11 73.60 75.00 72.50 74.40 302594
2024-09-12 74.88 75.38 72.35 74.77 393412
2024-09-13 75.73 77.03 75.13 76.89 333590
2024-09-16 77.34 79.94 76.56 77.01 341831
2024-09-17 78.20 78.55 76.90 77.99 343891
2024-09-18 78.95 82.97 78.03 80.55 689223
2024-09-19 83.24 86.11 81.52 85.43 752677
2024-09-20 85.37 88.66 83.98 86.61 1351480
2024-09-23 86.83 87.63 84.66 85.98 470417
2024-09-24 86.02 86.20 83.21 84.44 528998
2024-09-25 84.68 86.15 84.39 84.60 412706
2024-09-26 86.10 86.10 83.28 84.14 364284
2024-09-27 85.39 86.30 82.47 82.76 357224
2024-09-30 82.83 86.40 81.66 83.51 514810
2024-10-01 82.24 82.24 79.42 81.44 427007
2024-10-02 80.59 80.77 75.96 76.23 622353
2024-10-03 75.45 76.46 73.33 76.20 617408
2024-10-04 77.07 79.27 76.62 78.23 408390
2024-10-07 77.81 77.97 75.15 76.07 324275
2024-10-08 77.95 82.63 76.18 80.85 510059
2024-10-09 80.94 84.21 79.64 82.94 449018
2024-10-10 81.65 83.04 81.60 82.90 397532
2024-10-11 82.67 86.93 82.67 86.20 471627
2024-10-14 86.05 87.79 86.00 86.81 325606
2024-10-15 86.99 89.99 85.80 89.91 866743
2024-10-16 90.14 93.48 89.62 93.00 514214
2024-10-17 94.70 96.30 92.77 95.27 727893
2024-10-18 95.90 97.54 94.44 96.86 553022
2024-10-21 96.52 97.02 89.55 90.28 550587
2024-10-22 89.69 91.22 89.69 90.46 418764
2024-10-23 89.96 90.55 87.54 88.19 464613
2024-10-24 88.50 89.59 85.62 86.48 415021
2024-10-25 87.02 87.23 83.97 84.31 311170
2024-10-28 85.80 86.33 83.41 84.99 536564
2024-10-29 85.15 87.35 83.53 87.25 520100
2024-10-30 86.86 87.33 85.33 86.81 323130
2024-10-31 86.42 87.34 82.15 84.27 360513
2024-11-01 85.00 86.33 84.00 86.17 522636
2024-11-04 85.11 91.20 84.91 86.44 784410
2024-11-05 80.22 87.74 77.00 87.12 2330920
2024-11-06 94.34 96.25 88.64 92.98 1104643
2024-11-07 92.74 99.48 91.69 99.16 695786
2024-11-08 99.94 106.24 96.94 103.06 846034
2024-11-11 105.36 107.35 104.11 106.53 702326
2024-11-12 106.33 107.37 99.95 100.48 623201
2024-11-13 101.11 103.66 100.02 100.14 503227
2024-11-14 100.19 100.34 94.88 95.08 480348
2024-11-15 94.91 94.99 87.08 87.83 855372
2024-11-18 87.93 89.84 87.02 88.22 427514
2024-11-19 87.43 89.39 85.37 87.59 498221
2024-11-20 86.87 88.30 83.69 87.22 345138
2024-11-21 87.91 89.37 85.88 87.22 324140
2024-11-22 87.13 91.34 85.92 90.44 348813
2024-11-25 93.67 95.50 89.25 89.41 531482
2024-11-26 89.40 92.48 89.30 90.96 459158
2024-11-27 91.44 92.93 88.51 89.07 353698
2024-11-29 89.30 89.65 87.23 88.07 219462
2024-12-02 88.06 95.84 86.61 95.72 464741
2024-12-03 96.00 96.39 88.04 88.65 472009
2024-12-04 89.24 90.27 85.00 85.85 340546
2024-12-05 85.00 86.68 83.76 86.42 423955
2024-12-06 87.85 89.00 84.46 84.55 303158
2024-12-09 88.75 88.79 80.50 82.95 886302
2024-12-10 84.14 85.14 82.00 82.27 659575
2024-12-11 83.63 90.23 83.04 86.98 820030
2024-12-12 85.87 87.91 82.52 83.42 487981
2024-12-13 83.73 87.08 82.71 83.80 411147
2024-12-16 83.24 85.31 82.06 83.42 894969
2024-12-17 82.16 83.41 81.52 82.03 668175
2024-12-18 82.54 83.35 74.44 75.43 1232586
2024-12-19 75.52 77.10 73.39 75.21 842718
2024-12-20 74.16 76.41 73.40 75.54 1372259
2024-12-23 75.13 76.84 74.11 76.79 401878
2024-12-24 76.63 77.94 75.53 77.58 267610
2024-12-26 77.05 79.50 76.67 79.02 279811
2024-12-27 78.00 79.33 76.10 79.08 478839
2024-12-30 78.00 79.12 75.60 78.35 450423
2024-12-31 79.43 80.00 75.96 76.69 404393
2025-01-02 76.91 80.46 76.37 78.75 318017
2025-01-03 78.74 81.00 77.92 79.13 415594
2025-01-06 79.49 80.09 74.56 75.01 1085452
2025-01-07 75.10 77.33 73.45 77.05 527392
2025-01-08 76.42 76.42 72.12 72.26 884285
2025-01-10 70.16 70.44 67.43 69.08 1602644
2025-01-13 68.51 69.07 65.18 67.36 568603
2025-01-14 68.06 68.92 64.40 64.65 707884
2025-01-15 66.44 67.51 63.63 67.51 762910
2025-01-16 67.77 68.24 66.01 67.01 735726
2025-01-17 68.05 68.16 65.38 66.48 562471
2025-01-21 67.07 67.80 65.75 66.57 686381
2025-01-22 66.17 66.82 63.80 65.85 978889
2025-01-23 65.55 66.73 63.63 65.39 832849
2025-01-24 64.95 66.22 62.23 63.00 847737
2025-01-27 62.86 65.15 62.42 62.93 652953
2025-01-28 63.05 65.29 61.78 64.24 344225
2025-01-29 64.00 65.72 64.00 64.58 253963
2025-01-30 65.24 68.03 65.24 67.58 547657
2025-01-31 67.69 70.24 67.36 68.13 822149
2025-02-03 65.91 66.17 63.38 64.76 719046
2025-02-04 64.57 67.85 64.01 67.72 561892
2025-02-05 67.85 69.84 67.69 68.56 456528
2025-02-06 68.56 69.43 67.04 68.24 510803
2025-02-07 68.09 69.24 66.40 66.91 513831
2025-02-10 67.27 67.41 65.67 67.00 503613
2025-02-11 65.87 66.81 62.47 63.16 769583
2025-02-12 61.33 63.64 61.33 63.32 468711
2025-02-13 63.89 64.84 62.22 63.71 543176
2025-02-14 64.20 65.91 63.70 65.23 420758
2025-02-18 65.51 67.00 63.52 64.26 370492
2025-02-19 63.79 64.59 63.03 63.29 456381
2025-02-20 63.25 66.42 62.38 65.61 593031
2025-02-21 66.57 66.66 63.46 63.75 630308
2025-02-24 63.82 65.02 62.71 63.01 627249
2025-02-25 63.16 63.63 61.83 62.65 689863
2025-02-26 62.85 63.54 60.08 60.26 640280
2025-02-27 60.36 62.87 60.36 61.39 737618
2025-02-28 58.68 65.37 57.17 64.82 1143058
2025-03-03 64.72 65.97 61.90 62.63 724783
2025-03-04 61.98 67.18 60.82 65.63 806048
2025-03-05 65.82 69.03 65.65 68.88 612091
2025-03-06 67.20 70.46 67.20 68.60 713005
2025-03-07 74.66 74.66 67.10 70.74 630670
2025-03-10 69.95 72.65 69.00 72.12 684337
2025-03-11 71.94 71.94 68.36 68.36 752104
2025-03-12 68.95 73.06 68.04 72.72 805476
2025-03-13 72.46 73.69 71.25 71.58 706971
2025-03-14 72.78 73.12 70.20 71.68 395034
2025-03-17 71.34 72.95 70.00 72.74 472553
2025-03-18 71.64 71.98 69.10 69.87 472432
2025-03-19 69.60 71.48 68.22 71.35 522877
2025-03-20 70.67 72.46 69.77 71.39 597095
2025-03-21 71.18 71.28 68.56 69.33 1210943
2025-03-24 69.99 72.68 69.34 72.48 600439
2025-03-25 72.25 72.43 70.85 72.16 509034
2025-03-26 72.12 72.43 69.33 70.11 507410
2025-03-27 70.11 71.44 68.06 68.51 419338
2025-03-28 68.54 69.09 66.69 67.96 367031
2025-03-31 65.63 66.37 61.17 65.60 843577
2025-04-01 65.55 65.55 59.52 60.70 1057321
2025-04-02 59.89 67.34 59.45 67.23 908742
2025-04-03 63.71 64.73 61.09 62.44 645744
2025-04-04 60.03 63.14 57.90 58.59 1136912
2025-04-07 55.44 60.17 54.27 56.65 1142560
2025-04-08 57.50 58.86 52.28 53.60 893556
2025-04-09 52.20 59.82 49.42 59.16 1358702
2025-04-10 57.38 58.73 54.38 56.66 953006
2025-04-11 55.95 59.89 55.72 59.15 732239
2025-04-14 60.88 60.99 58.59 60.30 509870
2025-04-15 60.05 61.52 59.79 61.43 437675
2025-04-16 61.16 61.17 59.38 60.69 920816
2025-04-17 60.76 62.11 60.25 62.02 833016
2025-04-21 61.53 64.65 60.80 60.93 257923
2025-04-22 62.15 63.62 61.22 63.12 327103
2025-04-23 65.94 66.90 63.56 63.63 313629
2025-04-24 63.63 64.62 62.11 63.97 441870
2025-04-25 62.20 64.17 61.00 63.71 295950
2025-04-28 63.82 65.49 63.53 64.55 359989
2025-04-29 64.20 65.63 62.76 64.71 359588
2025-04-30 63.74 65.85 63.12 64.95 306092
2025-05-01 64.15 66.13 63.08 65.53 314996
2025-05-02 66.31 67.36 65.40 65.55 305432
2025-05-05 65.44 65.44 63.74 64.65 345284
2025-05-06 64.15 64.71 49.00 52.80 2997209
2025-05-07 54.99 54.99 47.86 52.94 2264697
2025-05-08 53.50 56.90 50.85 56.26 1260926
2025-05-09 56.07 59.19 54.99 57.55 1235293
2025-05-12 59.34 62.72 59.34 59.50 641953
2025-05-13 59.77 59.93 57.24 58.25 750833
2025-05-14 58.62 65.91 53.07 59.02 1903133
2025-05-15 59.25 59.81 56.81 58.45 912161
2025-05-16 58.37 59.14 56.61 58.78 627244
2025-05-19 57.96 59.43 56.58 58.51 476896
2025-05-20 58.43 60.93 56.93 60.54 576328
2025-05-21 60.60 69.84 60.56 65.54 2394394
2025-05-22 64.69 65.95 62.74 65.21 1622545
2025-05-23 63.44 65.23 62.69 63.92 1081250
2025-05-27 64.42 64.98 61.18 61.95 700282
2025-05-28 61.22 62.92 60.67 61.15 400600
2025-05-29 61.89 64.78 60.69 63.68 516180
2025-05-30 63.00 63.87 61.44 62.06 803679
2025-06-02 62.28 64.10 61.00 61.93 588289
2025-06-03 62.17 65.72 61.39 65.14 588330
2025-06-04 65.12 67.07 64.48 65.48 480079
2025-06-05 64.88 67.12 64.00 66.25 435523
2025-06-06 67.28 68.85 66.44 68.10 595316
2025-06-09 69.00 69.08 65.63 66.86 470730
2025-06-10 67.36 68.39 65.97 66.61 509348
2025-06-11 66.76 67.61 65.51 66.17 427812
2025-06-12 65.56 67.23 64.77 66.51 418859
2025-06-13 64.90 66.67 64.90 66.00 514544
2025-06-16 66.73 66.73 63.08 64.09 584503
2025-06-17 64.62 66.32 62.49 62.88 489936
2025-06-18 62.79 64.00 62.13 63.82 409508
2025-06-20 64.25 64.64 60.92 63.00 986910
2025-06-23 62.84 63.71 61.51 63.62 365791
2025-06-24 64.64 65.33 62.97 63.35 576176
2025-06-25 63.18 64.74 62.70 64.03 567071
2025-06-26 63.81 64.90 63.28 64.77 506497
2025-06-27 64.77 66.21 63.77 65.35 1699828
2025-06-30 66.02 66.45 64.34 65.85 637334
2025-07-01 65.46 65.81 63.13 64.69 489544
2025-07-02 64.25 67.83 64.25 66.34 507024
2025-07-03 66.13 67.58 66.13 67.16 166184
2025-07-07 66.69 66.94 65.09 65.55 275665
2025-07-08 65.75 67.33 65.75 66.56 248137
2025-07-09 67.54 69.61 67.54 69.00 534642
2025-07-10 68.81 69.63 67.46 68.86 264450
2025-07-11 68.01 69.48 67.70 68.98 293426
2025-07-14 68.97 70.81 68.42 69.92 399401
2025-07-15 70.44 70.44 67.58 68.15 325676
2025-07-16 68.80 70.86 68.34 70.70 388024
2025-07-17 70.75 71.53 69.95 70.95 534969
2025-07-18 71.29 71.58 66.93 67.59 538450
2025-07-21 68.07 69.75 67.30 69.40 331564
2025-07-22 69.24 69.24 66.52 68.25 687904
2025-07-23 68.85 70.73 68.00 69.97 599646
2025-07-24 69.92 71.71 69.21 70.27 395543
2025-07-25 70.69 71.57 69.51 71.31 340053
2025-07-28 71.61 71.66 70.14 70.59 380221
2025-07-29 71.16 71.48 69.30 69.99 403410
2025-07-30 73.00 74.43 70.53 71.54 760853
2025-07-31 71.60 72.69 70.61 71.39 382318
2025-08-01 71.07 72.20 70.46 71.14 330989
2025-08-04 71.25 72.98 70.13 72.08 244117
2025-08-05 71.82 72.94 70.97 72.04 408936
2025-08-06 72.06 72.06 69.47 70.67 491584
2025-08-07 70.65 71.42 68.55 71.15 699258
2025-08-08 70.73 74.88 67.84 70.50 867672

Explore More About ACLX

Coins representing dividend payouts and trends

ACLX Dividend History

Discover Arcellx 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

ACLX Stock Split History

Discover Arcellx 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

ACLX Historical Prices

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