ACVA Historical Prices

Summary

Key Stock Metrics

12.77

(March 11, 2025)

52-Week Low

23.46

(November 25, 2024)

52-Week High

37.77

(April 15, 2021)

All-Time High

14.13

(March 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-24 32.00 34.50 29.00 31.25 11332729
2021-03-25 30.24 34.99 26.49 30.00 3092769
2021-03-26 30.11 32.00 29.00 30.27 1067886
2021-03-29 30.00 33.73 29.80 32.36 1517464
2021-03-30 33.00 35.78 32.40 33.48 1988807
2021-03-31 33.19 35.00 33.01 34.61 443453
2021-04-01 34.34 35.39 32.50 33.90 549063
2021-04-05 34.35 34.50 30.88 32.05 972015
2021-04-06 32.06 33.40 32.00 32.19 251960
2021-04-07 32.39 32.84 30.36 30.67 367399
2021-04-08 30.72 31.74 30.44 31.74 265228
2021-04-09 31.55 31.69 30.92 31.40 203085
2021-04-12 31.47 32.84 30.89 31.94 307608
2021-04-13 31.89 34.38 31.89 33.80 308655
2021-04-14 33.87 35.60 33.01 35.15 293849
2021-04-15 34.69 37.77 34.21 36.83 459167
2021-04-16 36.19 37.18 35.03 37.04 264816
2021-04-19 36.04 36.56 33.47 34.81 870834
2021-04-20 35.11 36.15 31.84 33.41 527604
2021-04-21 33.01 34.28 31.92 34.06 236484
2021-04-22 34.25 34.96 32.19 33.27 304199
2021-04-23 33.13 35.08 33.04 34.92 152599
2021-04-26 35.01 35.34 33.25 33.46 192938
2021-04-27 33.96 35.73 33.71 33.91 231660
2021-04-28 34.14 35.70 33.71 34.53 228976
2021-04-29 34.73 35.00 33.58 34.75 217471
2021-04-30 34.10 34.69 33.33 33.99 445044
2021-05-03 34.36 34.88 33.58 34.19 209143
2021-05-04 34.27 34.34 32.58 33.08 276435
2021-05-05 33.10 33.86 32.75 33.45 121729
2021-05-06 33.16 33.40 32.31 33.00 275869
2021-05-07 32.91 33.37 32.47 33.08 371069
2021-05-10 33.05 34.99 32.70 33.75 907303
2021-05-11 33.27 34.82 33.05 33.51 1143277
2021-05-12 33.39 33.53 29.00 30.10 1729563
2021-05-13 30.69 31.97 28.76 29.06 1147059
2021-05-14 28.03 29.49 25.62 28.45 1451095
2021-05-17 28.69 30.10 27.93 28.08 768755
2021-05-18 27.80 28.31 26.32 27.00 1874728
2021-05-19 26.50 28.66 25.44 28.24 1344857
2021-05-20 27.96 28.48 26.64 27.13 997637
2021-05-21 27.21 27.53 26.02 26.24 556922
2021-05-24 26.00 26.77 25.51 25.57 1733109
2021-05-25 25.57 26.38 24.12 25.90 1918622
2021-05-26 25.79 26.55 25.05 26.01 773772
2021-05-27 25.94 26.38 25.23 26.02 297154
2021-05-28 26.13 27.00 25.51 25.92 385404
2021-06-01 26.07 26.18 25.50 25.99 338972
2021-06-02 25.88 25.93 25.50 25.56 381801
2021-06-03 25.46 25.90 24.30 25.51 691473
2021-06-04 25.70 26.86 25.51 26.20 475100
2021-06-07 25.75 26.13 25.06 25.69 504678
2021-06-08 25.68 25.68 23.72 23.90 1166523
2021-06-09 23.90 24.48 22.66 22.83 695681
2021-06-10 23.03 24.12 22.77 24.10 425840
2021-06-11 24.11 24.50 23.64 24.29 1289311
2021-06-14 24.25 25.00 24.25 24.50 1156559
2021-06-15 24.37 24.47 23.09 23.84 752477
2021-06-16 23.76 24.49 23.22 24.42 879915
2021-06-17 24.42 24.86 23.69 24.07 537575
2021-06-18 23.30 24.14 23.12 23.93 1389435
2021-06-21 24.29 24.29 23.63 24.06 657992
2021-06-22 24.05 24.47 23.38 24.17 520762
2021-06-23 24.12 24.38 23.85 23.95 564785
2021-06-24 23.99 24.51 23.67 24.07 879347
2021-06-25 24.06 24.75 23.60 24.65 806830
2021-06-28 24.60 24.63 23.32 23.99 563434
2021-06-29 24.20 25.13 23.55 24.94 677634
2021-06-30 24.62 25.97 24.37 25.63 526664
2021-07-01 25.71 25.71 24.51 24.86 486940
2021-07-02 24.87 25.28 24.36 25.18 516423
2021-07-06 24.90 24.94 23.40 23.79 702242
2021-07-07 23.80 23.93 23.45 23.59 293319
2021-07-08 23.08 23.44 22.95 23.17 236001
2021-07-09 23.28 23.71 22.95 23.36 257916
2021-07-12 23.07 23.99 22.81 23.78 299223
2021-07-13 24.00 24.00 22.95 23.03 689417
2021-07-14 23.24 23.25 21.79 21.84 592148
2021-07-15 21.81 22.20 19.96 20.09 796070
2021-07-16 20.03 21.69 20.03 21.46 1016912
2021-07-19 21.17 22.29 20.85 21.45 315339
2021-07-20 21.58 22.23 21.08 21.77 665704
2021-07-21 21.89 22.28 21.33 21.43 573085
2021-07-22 21.40 22.13 21.07 22.05 305576
2021-07-23 22.03 23.15 21.58 22.93 449996
2021-07-26 22.92 22.96 22.03 22.80 526889
2021-07-27 22.77 22.94 21.92 22.87 288033
2021-07-28 22.87 23.64 22.85 23.19 524552
2021-07-29 23.40 23.54 23.08 23.18 372923
2021-07-30 23.18 23.40 22.89 23.16 302713
2021-08-02 23.43 23.92 23.06 23.09 411061
2021-08-03 23.30 23.34 22.77 23.03 529457
2021-08-04 23.31 24.19 22.89 23.74 482906
2021-08-05 23.72 24.02 23.36 23.95 203570
2021-08-06 23.78 24.15 23.67 23.71 133023
2021-08-09 23.71 24.10 23.35 23.68 163361
2021-08-10 23.77 24.17 23.44 23.90 602004
2021-08-11 23.94 24.77 23.54 24.60 590478
2021-08-12 24.45 24.88 21.03 21.85 1605997
2021-08-13 22.72 23.21 21.71 21.86 772077
2021-08-16 21.71 21.84 20.82 21.06 975001
2021-08-17 20.73 21.00 20.01 20.56 582100
2021-08-18 21.05 21.05 19.76 19.81 518391
2021-08-19 19.55 19.61 18.20 18.73 1041731
2021-08-20 18.64 19.07 18.18 18.51 593286
2021-08-23 19.10 19.99 18.72 19.75 1173090
2021-08-24 19.70 20.65 19.51 20.29 784315
2021-08-25 20.30 20.34 19.12 19.55 995668
2021-08-26 19.32 20.08 18.80 19.01 617831
2021-08-27 19.07 19.32 18.68 19.00 493107
2021-08-30 18.99 20.31 18.75 20.16 682812
2021-08-31 20.10 21.22 19.88 20.41 885076
2021-09-01 20.39 20.70 19.87 20.10 1228458
2021-09-02 19.91 20.48 19.72 20.13 1449135
2021-09-03 20.00 20.33 19.65 20.03 1172638
2021-09-07 19.90 20.85 19.62 20.00 850382
2021-09-08 19.75 20.19 19.18 20.08 1163697
2021-09-09 19.77 20.82 19.77 20.35 995367
2021-09-10 20.41 20.50 19.57 19.87 1451353
2021-09-13 19.40 19.88 19.16 19.27 1599413
2021-09-14 19.16 20.04 19.02 20.00 940931
2021-09-15 19.93 20.06 19.35 19.89 1572116
2021-09-16 19.84 21.15 19.84 21.09 1441505
2021-09-17 21.19 21.31 19.68 19.98 4120173
2021-09-20 19.74 20.06 19.02 19.60 1780588
2021-09-21 19.53 19.85 18.74 18.74 1597158
2021-09-22 18.96 18.96 17.85 18.34 9990101
2021-09-23 18.51 18.69 18.20 18.49 2188358
2021-09-24 18.39 19.57 18.31 19.39 1518533
2021-09-27 19.28 19.77 19.28 19.72 1401425
2021-09-28 19.72 19.87 18.20 18.49 1641302
2021-09-29 18.60 19.26 17.96 17.98 722564
2021-09-30 18.01 18.19 17.61 17.89 614668
2021-10-01 18.06 18.25 17.40 17.81 1201340
2021-10-04 17.64 17.73 16.56 16.63 970339
2021-10-05 16.77 17.05 16.15 16.74 1569291
2021-10-06 16.60 17.23 16.35 17.12 1399360
2021-10-07 17.27 18.36 17.13 18.29 1556844
2021-10-08 18.28 19.23 18.08 18.96 754103
2021-10-11 19.19 19.19 18.55 18.90 517588
2021-10-12 18.99 19.25 18.86 19.22 769353
2021-10-13 19.25 19.58 19.10 19.56 568472
2021-10-14 19.77 20.51 19.55 20.32 862097
2021-10-15 20.40 21.19 20.16 20.64 768167
2021-10-18 20.59 20.66 19.20 19.68 850334
2021-10-19 20.00 20.26 19.35 19.91 742199
2021-10-20 19.93 20.39 19.31 19.85 390096
2021-10-21 19.84 20.69 19.82 20.64 774279
2021-10-22 20.50 20.58 19.74 19.90 453776
2021-10-25 19.56 20.27 19.44 19.50 349200
2021-10-26 19.61 19.61 18.96 19.16 391315
2021-10-27 19.16 19.31 18.40 18.43 477661
2021-10-28 18.47 19.39 18.29 19.26 506437
2021-10-29 19.82 20.08 19.29 19.47 610100
2021-11-01 19.29 19.59 18.93 19.48 557136
2021-11-02 19.51 19.78 18.98 19.70 412261
2021-11-03 19.58 20.58 19.58 20.24 608433
2021-11-04 20.32 20.66 19.52 20.00 1070941
2021-11-05 20.18 20.55 19.70 19.93 626352
2021-11-08 20.00 20.43 19.82 20.14 738455
2021-11-09 19.89 20.30 19.70 19.78 1354103
2021-11-10 19.50 19.92 18.91 19.18 1188129
2021-11-11 19.50 20.13 18.64 18.94 4195742
2021-11-12 18.97 20.38 18.97 20.15 1944868
2021-11-15 19.75 20.47 19.73 20.44 1375033
2021-11-16 20.37 21.14 19.40 21.00 1332772
2021-11-17 20.78 22.09 20.70 22.08 1657249
2021-11-18 22.23 22.33 21.39 21.66 894695
2021-11-19 21.70 22.82 21.40 21.65 1319087
2021-11-22 21.68 22.50 21.39 21.95 1063032
2021-11-23 21.95 22.16 20.31 20.94 1377931
2021-11-24 20.34 21.57 20.28 21.53 690542
2021-11-26 20.89 21.38 20.85 21.13 485128
2021-11-29 21.11 21.51 20.67 21.36 1021186
2021-11-30 21.28 21.49 20.62 21.18 2625028
2021-12-01 21.22 21.35 20.38 20.62 1929273
2021-12-02 20.53 22.07 20.34 21.97 1377047
2021-12-03 22.02 22.14 20.51 21.43 1357402
2021-12-06 21.44 22.27 20.64 21.14 1961983
2021-12-07 20.74 20.96 19.28 19.80 3213929
2021-12-08 19.76 20.76 19.41 20.68 1398498
2021-12-09 20.64 20.81 19.78 19.84 1038968
2021-12-10 19.40 20.05 19.25 19.65 955849
2021-12-13 19.62 20.24 19.37 19.58 836464
2021-12-14 19.24 19.84 18.61 19.13 1000317
2021-12-15 18.94 18.98 17.05 18.03 4175360
2021-12-16 17.97 18.34 16.69 17.12 2905554
2021-12-17 17.02 18.30 16.70 17.99 5825622
2021-12-20 17.96 18.09 17.16 17.44 2207037
2021-12-21 17.48 18.47 17.48 18.05 1988917
2021-12-22 17.99 18.40 17.78 18.33 1054209
2021-12-23 18.41 19.03 18.14 18.96 894457
2021-12-27 19.10 19.19 18.76 18.82 564788
2021-12-28 18.84 19.15 18.76 18.91 348081
2021-12-29 18.91 19.02 18.25 18.55 500049
2021-12-30 18.64 19.35 18.64 19.05 673743
2021-12-31 19.09 19.36 18.84 18.84 350070
2022-01-03 18.73 19.37 18.45 19.30 347716
2022-01-04 19.42 19.73 18.35 18.69 696783
2022-01-05 18.58 18.78 17.50 17.52 743340
2022-01-06 17.38 17.88 16.63 17.53 690159
2022-01-07 17.94 18.50 17.36 17.84 537888
2022-01-10 17.43 18.02 17.12 17.97 638433
2022-01-11 18.01 18.30 17.29 18.14 602223
2022-01-12 18.13 18.35 17.44 17.77 370772
2022-01-13 17.97 17.98 16.85 16.92 661948
2022-01-14 16.54 16.98 15.40 15.68 1125370
2022-01-18 15.58 16.45 15.34 16.05 804949
2022-01-19 16.05 16.49 15.65 15.67 458703
2022-01-20 15.88 16.83 15.87 15.92 553516
2022-01-21 15.86 15.90 14.78 15.00 850157
2022-01-24 14.69 15.03 13.51 15.01 2642703
2022-01-25 14.55 14.99 13.54 14.29 1940060
2022-01-26 14.65 14.81 13.12 13.23 2329791
2022-01-27 13.36 13.79 12.14 12.32 2066503
2022-01-28 12.37 12.74 11.78 12.63 2246830
2022-01-31 12.55 13.53 12.55 13.26 2017755
2022-02-01 13.36 13.52 12.99 13.34 1240585
2022-02-02 13.35 13.50 12.17 12.17 1002843
2022-02-03 12.00 12.21 11.50 11.58 1906570
2022-02-04 11.60 11.94 11.42 11.69 1534442
2022-02-07 11.69 12.08 11.38 11.48 1695432
2022-02-08 11.48 11.64 11.10 11.39 2632756
2022-02-09 11.42 11.89 11.21 11.64 1717588
2022-02-10 11.52 12.26 11.33 11.46 2004250
2022-02-11 11.43 11.74 10.47 10.51 1693338
2022-02-14 10.48 10.71 10.30 10.42 1731659
2022-02-15 10.68 11.26 10.64 11.22 2073969
2022-02-16 11.11 11.23 10.86 11.12 1215920
2022-02-17 12.30 13.69 11.89 12.52 4827716
2022-02-18 12.15 12.86 12.03 12.64 2871900
2022-02-22 12.53 12.90 12.21 12.74 2507755
2022-02-23 12.74 13.10 12.33 12.53 2123544
2022-02-24 12.03 13.46 11.93 13.33 2026031
2022-02-25 13.01 13.53 12.82 13.07 4031861
2022-02-28 13.03 13.42 12.83 13.19 2974594
2022-03-01 13.51 13.95 13.10 13.52 1895755
2022-03-02 13.97 14.41 13.80 14.11 2141447
2022-03-03 14.00 14.13 13.20 13.24 1765226
2022-03-04 13.12 13.57 12.31 12.49 740971
2022-03-07 12.63 12.95 11.56 11.66 1143879
2022-03-08 11.64 12.30 11.24 11.80 967400
2022-03-09 12.09 13.00 12.00 12.55 864172
2022-03-10 12.23 12.95 12.12 12.83 776214
2022-03-11 12.83 13.12 12.44 12.48 599085
2022-03-14 12.37 12.79 12.14 12.23 1213451
2022-03-15 12.37 13.10 12.31 12.91 810348
2022-03-16 13.06 13.63 12.98 13.60 1247919
2022-03-17 13.71 14.21 13.32 13.90 1169421
2022-03-18 13.68 14.55 13.44 14.34 1165102
2022-03-21 14.03 14.47 13.88 14.20 1089425
2022-03-22 14.19 14.74 14.02 14.48 1392604
2022-03-23 14.40 14.84 14.13 14.32 768410
2022-03-24 14.43 14.80 13.89 14.75 829356
2022-03-25 14.84 14.84 13.98 14.14 730888
2022-03-28 14.15 14.38 13.78 14.33 960461
2022-03-29 14.60 15.51 14.54 15.33 834828
2022-03-30 15.15 15.48 14.91 15.12 688695
2022-03-31 15.15 15.19 14.63 14.81 866533
2022-04-01 14.86 15.50 14.86 15.15 796628
2022-04-04 15.25 15.70 14.90 15.56 636840
2022-04-05 15.46 15.50 14.84 15.04 784325
2022-04-06 14.69 15.15 14.43 15.00 659891
2022-04-07 14.90 15.16 14.39 14.70 565762
2022-04-08 14.59 15.03 14.36 14.54 545925
2022-04-11 14.19 14.70 14.05 14.42 894666
2022-04-12 14.57 14.66 13.87 13.95 807090
2022-04-13 14.04 14.37 14.00 14.29 496585
2022-04-14 14.23 14.39 13.76 14.00 575794
2022-04-18 13.88 13.91 13.45 13.77 604242
2022-04-19 13.72 14.46 13.50 14.13 754389
2022-04-20 14.46 14.46 13.86 13.92 740861
2022-04-21 14.08 14.48 13.50 13.59 631171
2022-04-22 13.57 13.92 13.55 13.69 436214
2022-04-25 13.70 14.43 13.56 14.43 632788
2022-04-26 14.24 14.59 14.04 14.15 688803
2022-04-27 14.12 14.58 13.91 14.33 947590
2022-04-28 14.53 14.80 13.95 14.53 969758
2022-04-29 14.42 14.75 13.24 13.35 1400684
2022-05-02 13.26 13.28 12.48 12.91 1754929
2022-05-03 12.86 13.12 12.25 12.33 1444212
2022-05-04 12.45 12.74 11.88 12.67 1421204
2022-05-05 12.34 12.48 11.71 11.97 1484335
2022-05-06 11.95 11.95 10.83 11.12 1695826
2022-05-09 10.92 11.09 9.95 10.00 1364473
2022-05-10 10.22 10.88 8.55 8.88 2033335
2022-05-11 8.88 9.13 8.19 8.20 1759830
2022-05-12 8.38 9.20 7.52 8.25 4212074
2022-05-13 8.63 9.22 8.63 8.94 2161109
2022-05-16 8.72 9.20 8.47 8.48 1328282
2022-05-17 8.61 8.86 8.01 8.40 2896203
2022-05-18 8.11 8.39 7.55 7.77 2106703
2022-05-19 7.69 8.19 7.65 8.06 1198604
2022-05-20 8.12 8.34 7.88 8.12 1181720
2022-05-23 8.22 8.27 7.83 8.05 1736722
2022-05-24 7.92 7.92 7.47 7.56 2395070
2022-05-25 7.50 8.05 7.45 8.01 1437702
2022-05-26 8.03 8.48 8.02 8.27 1166644
2022-05-27 8.40 8.74 8.40 8.69 1590974
2022-05-31 8.66 8.77 8.30 8.44 1606197
2022-06-01 8.52 8.77 8.40 8.61 1340026
2022-06-02 8.59 9.10 8.59 9.02 1308871
2022-06-03 8.81 8.99 8.37 8.52 1220071
2022-06-06 8.78 9.02 8.53 8.58 1678090
2022-06-07 8.48 8.62 8.23 8.54 1854857
2022-06-08 8.51 8.68 8.33 8.38 1159363
2022-06-09 8.35 8.35 7.54 7.56 2103743
2022-06-10 7.38 7.52 7.08 7.27 2619474
2022-06-13 6.98 7.16 6.68 6.82 4373160
2022-06-14 7.06 7.11 6.67 6.93 1867153
2022-06-15 6.94 7.48 6.91 7.22 1708411
2022-06-16 6.92 7.13 6.78 6.83 2129146
2022-06-17 6.85 7.36 6.85 7.25 2950173
2022-06-21 7.35 7.58 7.08 7.13 1812371
2022-06-22 7.04 7.34 6.99 7.14 1364875
2022-06-23 7.22 7.32 7.04 7.23 1450424
2022-06-24 7.26 7.45 6.92 6.96 16964120
2022-06-27 7.09 7.27 6.64 6.86 2308405
2022-06-28 6.86 6.91 6.55 6.61 1603984
2022-06-29 6.59 6.68 6.32 6.47 1461812
2022-06-30 6.36 6.57 6.10 6.54 2237116
2022-07-01 6.56 6.61 6.25 6.49 1714389
2022-07-05 6.33 6.94 6.13 6.91 1080949
2022-07-06 6.95 7.02 6.77 6.82 884031
2022-07-07 6.86 7.21 6.86 7.20 710986
2022-07-08 7.12 7.48 7.10 7.23 725073
2022-07-11 7.13 7.16 6.77 6.85 783006
2022-07-12 6.85 6.92 6.58 6.68 878205
2022-07-13 6.54 6.60 6.35 6.49 760672
2022-07-14 6.45 6.47 6.28 6.35 653508
2022-07-15 6.53 6.68 6.31 6.68 1150944
2022-07-18 6.79 7.18 6.76 6.78 1000383
2022-07-19 6.89 7.33 6.78 7.20 918550
2022-07-20 7.21 7.53 7.18 7.33 643030
2022-07-21 7.26 7.65 7.20 7.64 739398
2022-07-22 7.64 7.66 7.13 7.16 818349
2022-07-25 7.17 7.17 6.93 7.00 548654
2022-07-26 6.93 6.98 6.78 6.91 653705
2022-07-27 7.07 7.07 6.77 6.91 988473
2022-07-28 6.94 7.31 6.81 7.28 877772
2022-07-29 7.28 7.42 6.98 7.39 730799
2022-08-01 7.31 7.40 7.09 7.29 1086529
2022-08-02 7.18 7.66 7.13 7.23 1135999
2022-08-03 7.31 7.60 7.21 7.49 1196638
2022-08-04 7.64 7.74 7.49 7.66 540417
2022-08-05 7.48 7.74 7.32 7.64 842843
2022-08-08 7.77 8.17 7.77 7.93 1041692
2022-08-09 7.80 7.85 6.94 6.97 1608962
2022-08-10 7.38 7.70 7.28 7.59 2021266
2022-08-11 7.60 9.08 7.49 8.63 3146050
2022-08-12 8.81 9.38 8.68 9.26 1648488
2022-08-15 9.13 9.17 8.61 8.62 1507243
2022-08-16 8.53 8.97 8.42 8.81 1231007
2022-08-17 8.64 8.78 8.36 8.64 1259660
2022-08-18 8.56 8.71 8.25 8.69 1509523
2022-08-19 8.51 8.56 7.95 8.05 1102390
2022-08-22 7.84 7.93 7.48 7.91 1538081
2022-08-23 7.93 8.54 7.92 8.43 1421928
2022-08-24 8.43 8.85 8.41 8.74 976262
2022-08-25 8.95 9.18 8.74 8.83 868042
2022-08-26 8.73 9.00 8.37 8.39 865440
2022-08-29 8.27 8.53 8.27 8.39 1116882
2022-08-30 8.51 8.72 8.35 8.42 1201134
2022-08-31 8.52 8.89 8.43 8.51 998579
2022-09-01 8.17 8.41 8.01 8.39 1001077
2022-09-02 8.59 8.63 8.22 8.40 1007464
2022-09-06 8.57 8.57 8.35 8.41 877129
2022-09-07 8.60 9.42 8.51 9.13 1873963
2022-09-08 9.08 9.15 8.91 9.12 617994
2022-09-09 9.20 9.58 9.20 9.42 931184
2022-09-12 9.57 9.89 9.54 9.77 1197902
2022-09-13 9.29 9.60 9.22 9.29 1430068
2022-09-14 9.20 9.20 8.73 9.00 1858465
2022-09-15 8.84 9.31 8.81 9.20 1630124
2022-09-16 8.88 8.97 8.35 8.48 1921143
2022-09-19 8.24 8.55 8.07 8.48 1283293
2022-09-20 8.35 8.52 8.17 8.47 1015231
2022-09-21 8.58 8.87 8.32 8.66 1211354
2022-09-22 8.61 8.61 8.05 8.30 1727306
2022-09-23 8.09 8.30 8.01 8.25 2014827
2022-09-26 8.14 8.50 8.04 8.09 1193060
2022-09-27 8.28 8.37 8.14 8.16 1577666
2022-09-28 8.24 9.03 8.20 8.89 1344736
2022-09-29 8.59 8.63 7.39 7.82 2469941
2022-09-30 7.74 8.11 7.15 7.19 2133989
2022-10-03 7.19 7.75 7.02 7.68 2545975
2022-10-04 7.97 8.44 7.97 8.40 1220301
2022-10-05 8.15 8.51 7.99 8.50 1149726
2022-10-06 8.44 9.02 8.44 8.79 1836128
2022-10-07 8.59 8.90 8.33 8.58 1697537
2022-10-10 8.59 8.72 8.38 8.65 850270
2022-10-11 8.60 8.79 8.21 8.50 1067841
2022-10-12 8.52 8.72 8.40 8.60 712309
2022-10-13 8.22 8.74 8.05 8.72 1253900
2022-10-14 8.87 8.96 8.35 8.49 707471
2022-10-17 8.80 8.97 8.57 8.71 919927
2022-10-18 8.93 9.07 8.71 8.87 855779
2022-10-19 8.66 8.89 8.23 8.29 1049456
2022-10-20 8.26 8.88 8.26 8.58 1120083
2022-10-21 8.58 8.62 8.12 8.36 1472029
2022-10-24 8.35 8.37 8.03 8.20 886109
2022-10-25 8.11 9.11 8.11 8.97 1270842
2022-10-26 8.95 9.06 8.54 8.76 930431
2022-10-27 8.82 9.12 8.78 8.99 849444
2022-10-28 8.98 9.03 8.64 8.98 938988
2022-10-31 8.95 9.33 8.84 9.12 1034380
2022-11-01 9.40 9.53 9.00 9.04 1079435
2022-11-02 8.92 8.95 8.12 8.22 1440899
2022-11-03 8.12 8.32 7.69 7.70 985037
2022-11-04 7.85 7.91 7.08 7.33 1464903
2022-11-07 7.46 7.65 6.88 6.96 1552634
2022-11-08 7.03 7.04 6.69 6.98 1442200
2022-11-09 6.81 6.88 6.51 6.66 1368385
2022-11-10 7.16 8.34 7.02 8.31 3119014
2022-11-11 8.35 9.11 8.35 8.85 1143867
2022-11-14 8.66 9.08 8.55 8.60 1071887
2022-11-15 8.95 9.11 8.68 8.74 1360731
2022-11-16 8.63 8.78 8.43 8.61 801405
2022-11-17 8.32 8.78 8.27 8.64 1265613
2022-11-18 8.81 8.81 7.91 7.98 1522337
2022-11-21 7.90 8.06 7.50 7.68 874624
2022-11-22 7.67 7.92 7.43 7.80 1056954
2022-11-23 7.99 7.99 7.73 7.78 945442
2022-11-25 7.67 7.85 7.58 7.83 323150
2022-11-28 7.74 7.95 7.53 7.69 781866
2022-11-29 7.63 7.93 7.63 7.78 969790
2022-11-30 7.83 8.91 7.76 8.84 1637758
2022-12-01 8.81 9.17 8.81 8.88 812668
2022-12-02 8.61 8.82 8.36 8.69 920625
2022-12-05 8.63 8.93 8.32 8.39 898068
2022-12-06 8.45 8.54 8.36 8.46 674679
2022-12-07 8.37 8.90 8.30 8.79 1097088
2022-12-08 8.84 9.16 8.70 8.82 1095675
2022-12-09 8.72 8.92 8.62 8.83 761532
2022-12-12 8.82 9.03 8.67 8.83 1108659
2022-12-13 9.31 9.50 8.65 8.89 2668361
2022-12-14 8.87 9.23 8.85 8.95 1811377
2022-12-15 8.75 8.97 8.73 8.91 795343
2022-12-16 8.70 9.01 8.69 8.75 1908002
2022-12-19 8.75 8.75 8.39 8.40 1138897
2022-12-20 8.36 8.85 8.36 8.75 605810
2022-12-21 8.76 8.88 8.28 8.34 1882866
2022-12-22 8.18 8.18 7.42 7.93 1449988
2022-12-23 7.92 7.92 7.68 7.81 591136
2022-12-27 7.66 7.80 7.33 7.61 1182491
2022-12-28 7.59 7.64 7.19 7.38 1083694
2022-12-29 7.39 8.04 7.24 8.02 1122072
2022-12-30 7.84 8.25 7.80 8.21 1053706
2023-01-03 8.36 8.55 7.85 7.93 865135
2023-01-04 8.09 8.61 7.97 8.59 942559
2023-01-05 8.54 8.80 8.26 8.58 1009033
2023-01-06 8.63 9.05 8.45 8.77 630471
2023-01-09 8.86 9.00 8.34 8.40 571197
2023-01-10 8.32 8.59 8.18 8.51 684322
2023-01-11 8.57 9.08 8.49 8.97 1162863
2023-01-12 9.03 9.24 8.64 9.21 767323
2023-01-13 9.01 9.48 8.86 9.13 849423
2023-01-17 9.13 9.31 8.97 9.20 559873
2023-01-18 9.37 9.57 9.00 9.09 911373
2023-01-19 8.93 9.01 8.84 8.88 431681
2023-01-20 8.99 9.04 8.73 8.98 690169
2023-01-23 9.02 9.07 8.92 8.97 501931
2023-01-24 8.88 9.28 8.88 9.24 880761
2023-01-25 9.07 9.69 9.02 9.63 749108
2023-01-26 9.74 9.82 9.18 9.66 1342552
2023-01-27 9.56 10.21 9.55 9.91 1165147
2023-01-30 9.81 10.19 9.45 9.47 1079667
2023-01-31 9.60 9.85 9.51 9.80 808687
2023-02-01 9.80 10.46 9.54 10.29 1322463
2023-02-02 10.50 11.08 10.49 11.07 2547374
2023-02-03 10.78 11.50 10.75 11.16 1068633
2023-02-06 11.10 11.23 10.67 10.78 779428
2023-02-07 10.72 10.73 10.13 10.37 907142
2023-02-08 10.26 10.48 10.18 10.38 638688
2023-02-09 10.54 10.59 9.64 9.80 662037
2023-02-10 10.58 10.58 9.57 9.71 564414
2023-02-13 9.65 10.31 9.55 10.30 1075876
2023-02-14 10.19 11.23 9.97 11.05 1420756
2023-02-15 10.99 11.51 10.80 11.32 2156086
2023-02-16 11.00 11.24 10.43 11.02 1449312
2023-02-17 11.12 11.31 10.83 11.15 1239157
2023-02-21 11.00 11.53 10.40 10.52 1597969
2023-02-22 10.62 11.01 10.41 10.86 1430920
2023-02-23 11.84 13.24 11.80 12.68 4898081
2023-02-24 12.35 12.54 11.79 12.03 2242076
2023-02-27 12.22 12.48 11.91 12.19 1328432
2023-02-28 12.10 12.54 12.10 12.24 1071144
2023-03-01 12.13 12.28 11.69 11.83 1354435
2023-03-02 11.70 12.17 11.67 12.00 849120
2023-03-03 12.12 12.33 11.92 12.22 782215
2023-03-06 12.32 12.55 12.07 12.18 825782
2023-03-07 12.22 12.67 12.13 12.53 775936
2023-03-08 12.63 12.92 12.51 12.88 951079
2023-03-09 12.90 13.12 12.44 12.48 945536
2023-03-10 12.48 12.68 12.03 12.56 1020169
2023-03-13 12.37 12.58 12.04 12.24 943256
2023-03-14 12.64 12.90 12.45 12.74 991331
2023-03-15 12.38 12.64 12.26 12.62 729111
2023-03-16 12.54 13.15 12.52 12.68 975846
2023-03-17 12.58 12.99 12.47 12.86 1079600
2023-03-20 12.82 13.03 12.67 12.86 834127
2023-03-21 13.00 13.23 12.87 13.10 1333251
2023-03-22 13.14 13.14 12.62 12.63 804358
2023-03-23 12.73 12.96 12.61 12.81 693413
2023-03-24 12.82 12.82 12.22 12.47 905857
2023-03-27 12.60 12.64 12.31 12.41 631120
2023-03-28 12.33 12.33 11.81 11.95 777017
2023-03-29 12.09 12.37 11.90 12.34 1082711
2023-03-30 12.44 12.73 12.40 12.57 865849
2023-03-31 12.67 12.94 12.51 12.91 1327842
2023-04-03 12.86 12.93 12.46 12.75 938733
2023-04-04 12.71 12.78 12.32 12.55 926422
2023-04-05 12.45 12.45 12.02 12.21 774292
2023-04-06 12.13 12.23 11.90 12.20 651141
2023-04-10 12.05 12.25 11.84 12.24 1057285
2023-04-11 12.34 12.36 11.91 12.20 1099833
2023-04-12 12.35 12.35 12.04 12.10 539901
2023-04-13 12.24 12.43 12.13 12.29 747987
2023-04-14 12.22 12.35 11.91 11.98 626729
2023-04-17 12.00 12.08 11.87 11.93 428401
2023-04-18 11.95 12.10 11.87 11.95 562575
2023-04-19 11.82 11.82 11.62 11.78 808047
2023-04-20 11.61 11.79 11.58 11.77 788556
2023-04-21 11.76 11.83 11.62 11.81 514625
2023-04-24 11.83 12.40 11.78 12.32 565628
2023-04-25 12.21 12.43 11.93 12.17 988317
2023-04-26 12.22 12.40 11.94 12.15 1107111
2023-04-27 12.30 12.86 12.15 12.81 1455753
2023-04-28 12.79 13.17 12.69 13.03 1185404
2023-05-01 12.93 13.53 12.93 13.47 1948271
2023-05-02 13.40 13.48 13.11 13.36 1612968
2023-05-03 13.44 14.25 13.32 13.53 1737283
2023-05-04 13.51 13.64 13.26 13.39 1409136
2023-05-05 13.54 14.09 13.54 13.73 2064699
2023-05-08 13.63 13.84 13.30 13.35 2134650
2023-05-09 13.30 13.54 13.19 13.43 1694285
2023-05-10 13.48 13.89 13.39 13.66 1630203
2023-05-11 14.74 17.04 14.34 16.45 8128926
2023-05-12 16.43 16.58 15.81 16.15 3288053
2023-05-15 16.25 17.12 15.84 16.99 2604434
2023-05-16 16.83 16.84 16.00 16.37 1749479
2023-05-17 16.54 17.04 16.23 16.86 1645599
2023-05-18 16.60 17.32 16.60 17.28 1675447
2023-05-19 17.32 17.72 17.23 17.52 1466305
2023-05-22 17.58 17.97 17.50 17.80 1517865
2023-05-23 17.80 18.02 17.30 17.66 1275836
2023-05-24 17.63 17.80 17.29 17.30 1015581
2023-05-25 17.40 17.41 16.94 16.97 926754
2023-05-26 17.01 17.17 16.78 16.91 993911
2023-05-30 17.24 17.69 17.08 17.15 1482966
2023-05-31 17.13 17.43 16.62 17.04 1963956
2023-06-01 17.04 17.40 16.76 17.04 1728819
2023-06-02 17.26 17.49 16.74 17.48 1887959
2023-06-05 17.48 17.94 17.48 17.71 1327045
2023-06-06 17.71 18.33 17.32 18.00 1655232
2023-06-07 18.19 18.34 17.72 17.92 1006928
2023-06-08 17.93 18.38 17.81 18.26 1612774
2023-06-09 18.29 18.59 17.46 17.59 1381758
2023-06-12 17.68 18.17 17.54 17.95 1337250
2023-06-13 18.06 18.21 17.85 17.96 983987
2023-06-14 17.65 17.95 17.37 17.60 994366
2023-06-15 17.42 18.03 17.16 17.89 1509156
2023-06-16 18.00 18.04 17.57 17.72 1749450
2023-06-20 18.06 18.45 17.65 17.93 1583965
2023-06-21 17.81 18.00 17.51 17.83 1018415
2023-06-22 17.66 17.93 17.35 17.71 1097718
2023-06-23 17.49 17.55 17.05 17.17 4140617
2023-06-26 17.08 17.35 16.64 16.69 1087726
2023-06-27 16.88 17.05 16.71 16.80 1051327
2023-06-28 16.72 17.19 16.69 17.11 1089099
2023-06-29 17.11 17.78 17.10 17.59 1000042
2023-06-30 17.76 17.92 17.23 17.27 1186119
2023-07-03 17.26 17.27 16.55 16.64 722095
2023-07-05 16.52 16.70 16.18 16.49 2006273
2023-07-06 16.18 16.19 15.83 15.92 1172023
2023-07-07 16.01 16.44 16.01 16.28 1360119
2023-07-10 16.23 16.96 16.23 16.88 1513888
2023-07-11 16.91 17.56 16.90 17.52 1378991
2023-07-12 17.85 18.47 17.57 17.90 5728381
2023-07-13 17.65 18.19 17.17 17.77 2508623
2023-07-14 17.75 17.95 17.26 17.36 1354430
2023-07-17 17.40 17.77 17.30 17.68 686547
2023-07-18 17.73 18.45 17.73 18.32 1797111
2023-07-19 18.47 18.68 17.24 17.40 1648130
2023-07-20 17.47 17.87 17.19 17.66 1244148
2023-07-21 17.80 18.01 16.76 16.83 1488030
2023-07-24 16.81 17.01 16.69 16.90 595849
2023-07-25 17.03 17.16 16.45 16.48 927199
2023-07-26 16.43 16.64 16.25 16.36 895545
2023-07-27 16.64 16.64 16.08 16.16 792268
2023-07-28 16.42 16.70 16.15 16.55 728861
2023-07-31 16.55 17.51 16.50 17.49 1057300
2023-08-01 17.32 17.81 17.13 17.64 928330
2023-08-02 17.38 17.38 16.78 17.06 733746
2023-08-03 16.95 17.35 16.73 16.84 1400152
2023-08-04 16.94 17.09 16.52 16.54 1247079
2023-08-07 16.60 16.63 15.96 16.18 1713015
2023-08-08 17.20 17.20 15.91 16.65 2906849
2023-08-09 16.71 17.20 16.38 16.65 2018026
2023-08-10 16.65 16.76 15.47 15.82 3073677
2023-08-11 15.50 16.01 15.47 15.88 1244212
2023-08-14 15.78 16.16 15.61 15.87 1115472
2023-08-15 15.76 15.98 15.53 15.58 1056441
2023-08-16 15.55 15.66 15.14 15.16 766149
2023-08-17 15.32 15.35 14.91 15.17 1232588
2023-08-18 14.91 15.63 14.70 15.56 1126188
2023-08-21 15.53 15.74 15.50 15.55 745247
2023-08-22 15.69 15.84 15.23 15.27 1007163
2023-08-23 15.35 16.07 15.33 15.94 1247137
2023-08-24 15.97 15.99 15.39 15.47 843260
2023-08-25 15.48 15.79 15.34 15.58 996581
2023-08-28 15.69 16.03 15.56 15.66 928290
2023-08-29 15.73 16.25 15.45 16.08 887014
2023-08-30 16.05 16.62 15.97 16.48 1190718
2023-08-31 16.53 16.90 16.37 16.81 693542
2023-09-01 16.92 17.11 16.72 16.87 586222
2023-09-05 16.80 17.20 16.61 16.90 801456
2023-09-06 16.96 17.11 16.27 16.61 592778
2023-09-07 16.37 17.28 16.29 16.96 1106527
2023-09-08 16.91 16.97 16.34 16.35 516636
2023-09-11 16.26 16.26 16.26 16.26 87774
2023-09-12 16.14 16.42 16.03 16.19 890667
2023-09-13 16.11 16.15 15.37 15.50 1105785
2023-09-14 15.57 16.00 15.52 15.68 738320
2023-09-15 15.64 15.71 15.10 15.60 3201931
2023-09-18 15.52 15.82 15.47 15.55 763601
2023-09-19 15.29 15.61 15.29 15.50 857077
2023-09-20 15.57 15.70 15.17 15.20 505125
2023-09-21 15.11 15.11 14.50 14.53 815548
2023-09-22 14.57 14.74 14.46 14.59 773909
2023-09-25 14.43 14.83 14.39 14.67 507873
2023-09-26 14.50 14.74 14.24 14.49 978586
2023-09-27 14.66 15.17 14.64 15.08 1162060
2023-09-28 15.01 15.46 14.86 15.41 887842
2023-09-29 15.52 16.02 15.00 15.18 1038411
2023-10-02 15.12 15.22 14.88 15.05 990632
2023-10-03 14.95 15.17 14.34 14.48 761457
2023-10-04 14.55 14.74 14.40 14.63 567496
2023-10-05 14.55 14.78 14.21 14.44 640341
2023-10-06 14.23 14.58 13.97 14.36 999440
2023-10-09 14.18 14.71 13.86 14.69 841951
2023-10-10 14.63 15.23 14.63 15.15 1020974
2023-10-11 15.28 15.44 15.03 15.37 884165
2023-10-12 15.40 15.47 14.48 14.64 951768
2023-10-13 14.66 14.66 13.72 13.78 627816
2023-10-16 14.24 14.74 14.16 14.43 732906
2023-10-17 14.23 15.01 14.14 14.77 884079
2023-10-18 14.68 14.78 14.40 14.48 511633
2023-10-19 14.48 14.62 14.04 14.12 683864
2023-10-20 14.12 14.13 13.83 14.08 797132
2023-10-23 13.98 14.20 13.71 13.97 753601
2023-10-24 14.23 14.37 14.02 14.20 612454
2023-10-25 13.96 14.06 12.99 13.23 1289317
2023-10-26 13.22 13.60 13.01 13.35 968218
2023-10-27 13.44 13.50 12.92 13.08 703425
2023-10-30 13.29 13.54 12.93 13.44 569111
2023-10-31 13.49 13.57 13.22 13.33 667708
2023-11-01 13.38 13.47 13.01 13.44 689079
2023-11-02 13.80 14.17 13.79 13.82 909172
2023-11-03 14.21 14.78 13.87 14.71 1168812
2023-11-06 14.80 14.91 14.08 14.22 2240835
2023-11-07 13.43 14.64 13.05 14.16 1925859
2023-11-08 14.16 14.33 13.93 14.18 1622631
2023-11-09 14.28 14.35 13.95 14.00 626975
2023-11-10 14.07 14.23 13.90 14.03 532297
2023-11-13 13.98 14.22 13.81 14.05 575683
2023-11-14 14.75 15.39 14.44 15.36 1458988
2023-11-15 15.37 16.23 15.35 15.72 1692441
2023-11-16 15.42 15.67 15.14 15.45 813495
2023-11-17 15.62 15.80 15.17 15.58 863806
2023-11-20 15.66 15.73 15.38 15.61 544119
2023-11-21 15.41 15.53 15.26 15.36 375959
2023-11-22 15.59 15.87 15.21 15.27 377447
2023-11-24 15.20 15.61 15.15 15.59 193422
2023-11-27 15.52 15.53 14.86 14.87 762249
2023-11-28 14.84 15.01 14.69 14.96 677169
2023-11-29 15.21 15.57 15.05 15.54 963316
2023-11-30 15.69 15.82 15.39 15.63 1050064
2023-12-01 15.57 15.88 15.48 15.78 878244
2023-12-04 15.62 15.93 15.48 15.66 591038
2023-12-05 15.49 15.56 15.22 15.45 912442
2023-12-06 15.67 15.67 14.39 14.46 923568
2023-12-07 14.51 14.51 14.12 14.27 914899
2023-12-08 14.25 14.50 14.08 14.35 1537900
2023-12-11 14.26 14.41 13.79 14.38 945962
2023-12-12 14.35 14.41 13.38 13.50 1458163
2023-12-13 13.48 14.72 13.41 14.54 1459364
2023-12-14 14.75 15.51 14.63 15.35 1428564
2023-12-15 15.44 15.44 14.28 14.54 2112326
2023-12-18 14.51 15.00 14.51 14.80 1121636
2023-12-19 14.96 15.02 14.70 14.89 686792
2023-12-20 14.89 14.94 14.59 14.65 895158
2023-12-21 14.90 15.10 14.70 15.03 920959
2023-12-22 15.04 15.54 14.95 15.22 877569
2023-12-26 15.33 15.51 15.01 15.36 1052491
2023-12-27 15.41 15.62 15.26 15.49 721503
2023-12-28 15.39 15.67 15.35 15.50 447598
2023-12-29 15.37 15.53 14.92 15.15 1396771
2024-01-02 14.87 15.08 14.65 14.89 1428080
2024-01-03 14.57 14.69 14.28 14.34 1336857
2024-01-04 14.33 14.39 13.83 13.83 1398834
2024-01-05 13.67 13.84 13.39 13.42 1686713
2024-01-08 13.38 13.77 13.17 13.76 801449
2024-01-09 13.49 13.71 13.27 13.48 509966
2024-01-10 14.00 14.61 13.68 14.51 1513447
2024-01-11 14.38 14.50 14.01 14.05 1025752
2024-01-12 14.31 14.41 13.87 14.01 788186
2024-01-16 13.72 13.93 13.65 13.86 528888
2024-01-17 13.57 13.75 13.40 13.69 616321
2024-01-18 13.78 13.93 13.63 13.87 577557
2024-01-19 14.02 14.10 13.45 13.66 1099459
2024-01-22 13.93 14.14 13.85 14.06 880207
2024-01-23 14.25 14.44 13.98 14.06 765129
2024-01-24 14.31 14.31 13.48 13.50 1088870
2024-01-25 13.84 13.84 13.34 13.47 1243800
2024-01-26 13.56 13.59 13.26 13.45 1299836
2024-01-29 13.43 13.89 13.34 13.89 883798
2024-01-30 13.77 13.81 13.35 13.37 615579
2024-01-31 13.40 13.55 12.95 12.97 1048586
2024-02-01 13.11 13.40 13.01 13.33 894450
2024-02-02 13.05 13.74 12.84 13.60 895019
2024-02-05 13.38 14.03 13.37 13.90 801630
2024-02-06 13.80 14.24 13.77 14.14 1017497
2024-02-07 14.28 14.63 14.11 14.34 965781
2024-02-08 14.32 14.66 14.22 14.39 610820
2024-02-09 14.44 14.64 14.26 14.49 609890
2024-02-12 14.40 14.83 14.40 14.54 827975
2024-02-13 14.18 14.18 13.53 13.66 1105474
2024-02-14 14.02 14.27 13.59 13.88 831846
2024-02-15 14.04 14.45 13.87 14.44 1170754
2024-02-16 14.39 14.39 13.97 14.29 883770
2024-02-20 13.99 14.31 13.89 14.04 1439345
2024-02-21 13.90 14.16 13.66 14.00 1925346
2024-02-22 16.26 17.06 15.81 16.41 3628909
2024-02-23 16.50 16.75 16.20 16.52 3213849
2024-02-26 16.41 16.72 16.04 16.39 2643636
2024-02-27 16.54 17.75 16.36 17.56 1720536
2024-02-28 17.41 18.11 17.35 17.74 1633559
2024-02-29 18.03 18.47 17.46 17.75 1316164
2024-03-01 17.80 18.01 17.72 17.89 736507
2024-03-04 18.00 18.75 17.86 18.60 3400914
2024-03-05 18.43 18.92 18.32 18.68 4860377
2024-03-06 18.79 19.06 18.13 18.16 1752157
2024-03-07 18.33 18.37 17.64 18.00 944000
2024-03-08 18.25 18.67 17.83 17.92 1072161
2024-03-11 17.77 17.95 17.18 17.24 566069
2024-03-12 17.23 17.77 17.11 17.61 707459
2024-03-13 17.51 17.97 17.49 17.60 1972837
2024-03-14 17.47 17.55 17.06 17.35 1214332
2024-03-15 17.18 17.76 17.18 17.68 1308856
2024-03-18 17.66 18.47 17.62 18.42 1109290
2024-03-19 18.40 18.58 18.16 18.45 1311047
2024-03-20 18.39 19.00 18.29 18.91 820680
2024-03-21 18.95 19.33 18.83 19.04 1920380
2024-03-22 19.08 19.25 18.82 19.15 938728
2024-03-25 19.14 19.54 18.61 18.79 820672
2024-03-26 18.90 18.97 18.54 18.55 656693
2024-03-27 18.83 18.94 18.59 18.86 768584
2024-03-28 18.86 19.20 18.72 18.77 779082
2024-04-01 18.83 18.83 18.26 18.28 1160495
2024-04-02 17.90 18.26 17.65 18.24 1217906
2024-04-03 18.01 18.58 17.95 18.51 1563660
2024-04-04 18.72 18.98 18.31 18.35 1635868
2024-04-05 18.24 18.60 17.78 18.41 756741
2024-04-08 18.48 18.60 18.10 18.34 526374
2024-04-09 18.50 18.72 17.81 18.65 881304
2024-04-10 17.89 18.45 17.78 17.96 676816
2024-04-11 17.95 18.62 17.72 18.24 1701540
2024-04-12 18.02 18.10 17.49 17.70 869419
2024-04-15 17.88 17.88 16.92 16.96 632908
2024-04-16 16.82 17.39 16.75 17.29 628253
2024-04-17 17.39 17.91 17.35 17.80 1053162
2024-04-18 17.79 18.21 17.18 17.30 1128556
2024-04-19 17.18 17.52 16.97 17.31 631839
2024-04-22 17.40 17.56 17.11 17.50 555956
2024-04-23 17.66 18.54 17.65 18.35 1082912
2024-04-24 18.33 18.33 17.93 17.96 494422
2024-04-25 17.70 18.06 17.35 17.72 582768
2024-04-26 17.78 18.40 17.63 18.09 787737
2024-04-29 18.12 18.32 17.74 17.83 785561
2024-04-30 17.71 17.86 17.39 17.45 795724
2024-05-01 17.48 17.66 16.90 16.91 780354
2024-05-02 17.22 17.40 17.03 17.38 1038456
2024-05-03 17.83 18.00 17.54 17.81 1130764
2024-05-06 17.83 18.15 17.78 18.10 642974
2024-05-07 18.17 18.28 17.74 17.76 666915
2024-05-08 17.37 17.43 17.00 17.32 1369817
2024-05-09 16.37 17.61 15.44 17.47 1807176
2024-05-10 17.47 17.91 16.86 17.29 976001
2024-05-13 17.34 17.89 17.11 17.41 1219272
2024-05-14 17.59 17.85 17.37 17.76 1484235
2024-05-15 18.14 19.11 18.00 19.02 1586346
2024-05-16 18.97 19.07 18.19 18.23 1649191
2024-05-17 18.23 18.85 18.21 18.62 1202378
2024-05-20 18.55 18.77 18.40 18.76 992811
2024-05-21 18.66 19.23 18.63 18.88 2117631
2024-05-22 18.82 18.98 18.38 18.44 1380107
2024-05-23 18.57 18.75 18.25 18.68 915540
2024-05-24 18.84 19.11 18.64 19.09 778058
2024-05-28 19.25 19.62 18.51 18.67 867810
2024-05-29 18.36 18.48 17.67 17.86 1416095
2024-05-30 17.89 18.23 17.82 18.06 756739
2024-05-31 18.03 18.29 17.61 17.85 923175
2024-06-03 17.85 18.04 17.61 17.81 947380
2024-06-04 17.72 17.73 17.11 17.53 692288
2024-06-05 17.50 17.77 17.39 17.75 848714
2024-06-06 17.68 18.04 17.60 17.67 440676
2024-06-07 17.49 18.11 17.40 17.83 734158
2024-06-10 18.10 18.46 18.00 18.36 1207653
2024-06-11 18.20 18.40 17.99 18.08 1096860
2024-06-12 18.77 19.09 18.54 18.90 954688
2024-06-13 18.81 18.87 18.16 18.24 728808
2024-06-14 17.87 18.22 17.49 17.69 503092
2024-06-17 17.62 18.07 17.60 17.87 908489
2024-06-18 17.86 18.10 17.50 17.71 850781
2024-06-20 17.87 18.09 17.24 17.69 1607354
2024-06-21 17.60 17.91 17.36 17.74 2341732
2024-06-24 17.69 18.24 17.59 18.18 795296
2024-06-25 18.17 18.31 17.66 17.86 728998
2024-06-26 17.75 18.07 17.55 18.01 857246
2024-06-27 18.07 18.24 17.71 18.23 847838
2024-06-28 18.33 18.44 18.05 18.25 3911270
2024-07-01 18.19 18.30 17.44 17.50 858897
2024-07-02 17.60 18.04 17.46 17.97 673984
2024-07-03 17.92 18.12 17.74 17.78 360923
2024-07-05 17.73 18.07 17.44 18.04 828350
2024-07-08 18.21 18.29 17.87 17.88 716525
2024-07-09 17.79 18.04 17.41 17.47 550643
2024-07-10 17.49 17.70 16.69 16.80 1203954
2024-07-11 17.24 17.47 16.84 16.96 1668324
2024-07-12 17.32 17.49 17.13 17.37 1353147
2024-07-15 17.62 18.28 17.62 17.99 1259536
2024-07-16 18.32 19.40 18.15 19.32 1635652
2024-07-17 19.05 19.63 18.63 18.83 1710125
2024-07-18 18.73 18.91 18.10 18.37 1237552
2024-07-19 18.42 18.96 18.23 18.41 886996
2024-07-22 18.56 18.68 18.20 18.53 1130330
2024-07-23 18.40 18.94 18.36 18.60 896774
2024-07-24 18.43 18.58 17.51 17.70 717000
2024-07-25 17.72 17.85 17.33 17.47 1181497
2024-07-26 17.75 17.88 17.35 17.62 1066881
2024-07-29 17.62 17.90 17.01 17.03 692321
2024-07-30 17.28 17.58 16.78 16.94 796446
2024-07-31 17.14 17.67 16.90 17.08 861913
2024-08-01 17.10 17.37 16.05 16.32 1211351
2024-08-02 15.85 15.95 15.43 15.88 1279464
2024-08-05 14.94 15.32 14.76 15.15 1404685
2024-08-06 15.21 15.46 14.82 15.09 1207514
2024-08-07 15.66 15.83 14.79 14.83 1802416
2024-08-08 16.40 18.08 15.57 18.05 2589172
2024-08-09 17.99 18.40 17.64 17.79 1755761
2024-08-12 17.82 18.06 17.48 17.71 1690204
2024-08-13 17.91 18.47 17.72 18.35 1988049
2024-08-14 18.40 18.72 18.05 18.16 1224682
2024-08-15 18.58 19.00 18.39 19.00 2366916
2024-08-16 18.95 19.16 18.55 18.57 1121948
2024-08-19 18.54 18.81 18.41 18.62 1004575
2024-08-20 18.70 19.09 18.62 18.92 1891469
2024-08-21 18.94 18.94 18.45 18.66 1531494
2024-08-22 18.64 18.91 18.19 18.26 679518
2024-08-23 18.48 18.96 18.32 18.96 1889235
2024-08-26 19.08 19.86 19.00 19.28 1810302
2024-08-27 18.90 19.17 18.42 18.57 1144040
2024-08-28 18.50 18.54 18.26 18.45 803317
2024-08-29 18.60 18.62 18.19 18.27 726923
2024-08-30 18.42 18.78 18.29 18.71 967058
2024-09-03 18.78 18.78 18.05 18.15 2014567
2024-09-04 18.14 18.27 17.75 17.99 1303673
2024-09-05 17.92 18.39 17.80 18.27 1377432
2024-09-06 18.33 18.45 17.75 18.16 2443166
2024-09-09 18.26 19.31 18.22 19.25 3592795
2024-09-10 19.26 19.40 18.94 19.36 2863960
2024-09-11 19.27 19.77 19.06 19.68 1527441
2024-09-12 19.84 20.17 19.56 19.94 1931323
2024-09-13 20.00 20.79 19.78 19.87 2044961
2024-09-16 19.84 20.05 19.48 19.95 1048248
2024-09-17 20.27 20.49 19.96 20.35 1417243
2024-09-18 20.39 20.82 20.18 20.25 1449788
2024-09-19 20.78 21.02 20.51 20.67 1463825
2024-09-20 20.61 20.94 20.40 20.75 2603348
2024-09-23 20.84 20.99 20.65 20.74 971815
2024-09-24 20.76 21.09 20.59 20.92 820575
2024-09-25 20.92 21.06 20.57 20.75 658958
2024-09-26 21.10 21.11 20.72 20.74 1499024
2024-09-27 20.66 20.80 20.25 20.46 884014
2024-09-30 20.26 20.51 19.93 20.33 841431
2024-10-01 20.28 20.28 19.73 19.77 1208514
2024-10-02 19.67 19.83 19.33 19.56 735803
2024-10-03 19.27 19.59 19.06 19.07 1077648
2024-10-04 19.46 19.47 18.95 19.21 988582
2024-10-07 18.98 19.10 18.50 18.74 1048265
2024-10-08 18.87 19.20 18.69 18.98 680365
2024-10-09 18.91 19.03 18.72 18.74 799006
2024-10-10 18.40 18.48 17.69 18.05 1452046
2024-10-11 17.86 18.88 17.86 18.74 1318153
2024-10-14 18.73 18.85 18.28 18.75 830740
2024-10-15 18.78 19.03 18.36 18.86 1029141
2024-10-16 19.11 19.38 18.74 19.26 754444
2024-10-17 19.32 19.40 18.78 19.20 402459
2024-10-18 19.46 19.52 19.05 19.05 447409
2024-10-21 18.96 19.05 18.59 18.59 658217
2024-10-22 18.62 18.64 18.36 18.56 734872
2024-10-23 17.63 18.49 17.63 17.92 613637
2024-10-24 18.05 18.15 17.58 17.75 1337983
2024-10-25 17.91 18.02 17.48 17.56 856009
2024-10-28 17.86 17.89 17.49 17.66 1148736
2024-10-29 17.50 17.92 17.41 17.82 970176
2024-10-30 17.81 18.29 17.66 17.71 776405
2024-10-31 17.55 17.61 17.23 17.29 1027082
2024-11-01 17.42 17.56 16.92 17.04 931329
2024-11-04 16.94 17.50 16.85 17.25 971496
2024-11-05 17.19 17.73 17.13 17.71 790213
2024-11-06 18.92 19.22 18.73 19.14 2702147
2024-11-07 19.32 20.20 19.07 19.50 2361064
2024-11-08 20.45 21.22 19.31 20.13 3406375
2024-11-11 20.45 21.31 20.07 21.10 2624541
2024-11-12 20.98 21.17 20.39 20.70 3651828
2024-11-13 20.90 20.97 20.25 20.37 1486088
2024-11-14 20.28 20.36 19.68 20.02 1847207
2024-11-15 20.01 20.76 19.85 20.72 1925300
2024-11-18 20.85 22.23 20.72 21.99 3275368
2024-11-19 21.93 21.96 21.44 21.46 2343503
2024-11-20 21.35 21.54 21.05 21.37 980700
2024-11-21 21.51 22.22 21.12 21.54 2310526
2024-11-22 21.67 22.16 21.55 21.97 1841741
2024-11-25 22.40 23.46 22.39 22.96 3699664
2024-11-26 22.61 22.82 22.01 22.39 1645958
2024-11-27 22.74 22.84 22.25 22.71 647974
2024-11-29 22.95 23.01 22.50 22.62 569768
2024-12-02 22.78 23.27 22.62 23.17 1255246
2024-12-03 22.95 23.05 22.48 22.83 1126464
2024-12-04 23.07 23.30 22.34 22.59 1468551
2024-12-05 22.50 22.79 21.88 21.94 984201
2024-12-06 22.13 22.43 21.93 22.34 1228294
2024-12-09 22.47 22.79 22.03 22.15 1066214
2024-12-10 22.00 22.15 21.17 21.35 1289680
2024-12-11 21.69 21.95 21.33 21.65 1179921
2024-12-12 21.28 22.00 20.80 20.94 911775
2024-12-13 20.90 21.12 20.26 20.30 952239
2024-12-16 20.33 21.38 20.26 21.23 1045535
2024-12-17 21.00 21.43 20.99 21.08 1203956
2024-12-18 21.31 21.78 19.83 20.21 1914585
2024-12-19 20.45 21.00 19.82 20.94 1913703
2024-12-20 20.56 22.00 20.56 21.89 4195956
2024-12-23 22.26 22.26 21.00 21.42 1012685
2024-12-24 21.54 21.70 21.17 21.67 290949
2024-12-26 21.67 22.18 21.58 22.12 770595
2024-12-27 21.90 21.99 20.80 21.80 1172143
2024-12-30 21.41 22.00 21.11 21.90 689477
2024-12-31 22.03 22.17 21.32 21.60 1259213
2025-01-02 21.77 22.07 20.79 20.94 1006232
2025-01-03 21.15 21.27 20.74 21.02 880563
2025-01-06 21.06 21.40 20.84 21.11 1248593
2025-01-07 21.11 21.49 20.13 20.30 1120303
2025-01-08 20.08 21.36 19.93 21.14 1422317
2025-01-10 20.51 20.93 20.24 20.75 1317060
2025-01-13 20.33 20.92 20.33 20.78 1620717
2025-01-14 21.09 21.22 20.74 21.00 1029332
2025-01-15 21.66 22.00 21.13 21.26 959598
2025-01-16 21.25 21.59 21.23 21.37 1422671
2025-01-17 21.72 21.72 21.13 21.53 1157557
2025-01-21 21.75 22.28 21.58 22.25 746775
2025-01-22 22.23 22.47 21.39 21.44 856570
2025-01-23 21.32 22.25 21.30 22.09 1551257
2025-01-24 21.98 22.06 21.34 21.39 1174137
2025-01-27 20.82 21.50 20.56 21.11 1224069
2025-01-28 21.02 21.39 20.79 21.34 946883
2025-01-29 21.33 21.57 20.90 21.44 857911
2025-01-30 21.63 22.00 21.36 21.69 1125107
2025-01-31 21.69 21.83 20.88 21.16 1356261
2025-02-03 20.54 20.82 20.18 20.46 1190173
2025-02-04 20.44 20.90 20.12 20.86 1290608
2025-02-05 20.95 21.40 20.66 20.84 1743190
2025-02-06 20.94 21.18 20.75 20.97 1118079
2025-02-07 20.98 21.36 20.78 21.17 885950
2025-02-10 21.50 21.80 21.17 21.60 1448033
2025-02-11 21.44 21.61 20.93 21.42 1370678
2025-02-12 21.00 21.81 21.00 21.47 799803
2025-02-13 21.65 22.09 21.52 21.59 786533
2025-02-14 21.75 22.08 21.42 21.60 1029510
2025-02-18 21.34 21.50 20.66 21.00 2391019
2025-02-19 20.75 21.03 20.51 20.65 2499444
2025-02-20 18.50 20.26 18.40 18.59 7740275
2025-02-21 18.95 19.35 17.56 17.59 3568249
2025-02-24 17.63 17.79 17.01 17.32 2484193
2025-02-25 17.18 17.31 16.45 16.46 2816559
2025-02-26 16.45 17.12 16.31 16.45 1893855
2025-02-27 16.56 16.90 16.07 16.09 2118521
2025-02-28 15.94 16.41 15.78 16.06 2136804
2025-03-03 16.14 16.26 15.19 15.21 1992016
2025-03-04 14.81 15.10 14.25 14.83 2724082
2025-03-05 14.85 15.59 14.63 15.21 2908435
2025-03-06 14.83 15.26 14.03 14.17 2210453
2025-03-07 14.12 14.21 13.02 14.11 3177079
2025-03-10 13.76 13.88 12.96 13.10 2885060
2025-03-11 13.25 13.89 12.77 13.78 4009723
2025-03-12 14.66 14.70 14.01 14.28 5226182
2025-03-13 14.30 14.32 13.59 14.00 4138642
2025-03-14 14.16 14.82 14.16 14.31 3272416
2025-03-17 14.22 15.00 14.14 14.71 2868106
2025-03-18 14.53 14.74 13.91 14.10 2747920
2025-03-19 14.25 15.01 14.05 14.61 3259582
2025-03-20 15.14 15.83 14.89 15.69 5773509
2025-03-21 15.42 15.80 15.08 15.31 4988165
2025-03-24 15.78 16.07 15.40 16.01 1890409
2025-03-25 16.00 16.38 15.91 16.36 1784741
2025-03-26 16.41 16.50 15.23 15.28 2260290
2025-03-27 15.42 15.42 14.00 14.60 3417075
2025-03-28 14.50 14.54 13.78 14.13 2260636

Explore More About ACVA

Coins representing dividend payouts and trends

ACVA Dividend History

Discover ACV Auctions 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

ACVA Stock Split History

Discover ACV Auctions 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

ACVA Historical Prices

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