ACA(ACA)
ACA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $118.03 | $120.35 | $115.96 | $120.24 | 227,460 |
| 5/19/2026 | $120.96 | $120.96 | $115.59 | $117.24 | 264,300 |
| 5/18/2026 | $124.70 | $124.70 | $121.05 | $122.12 | 197,700 |
| 5/15/2026 | $128.13 | $128.13 | $123.49 | $124.14 | 233,500 |
| 5/14/2026 | $130.53 | $132.09 | $128.24 | $129.91 | 215,200 |
| 5/13/2026 | $127.50 | $129.04 | $125.99 | $128.86 | 208,900 |
| 5/12/2026 | $128.97 | $129.35 | $124.92 | $127.55 | 301,805 |
| 5/11/2026 | $129.20 | $132.27 | $128.02 | $129.60 | 401,626 |
| 5/8/2026 | $128.78 | $130.03 | $127.20 | $129.94 | 249,600 |
| 5/7/2026 | $131.58 | $131.58 | $126.71 | $128.04 | 279,200 |
| 5/6/2026 | $133.47 | $135.58 | $129.52 | $131.39 | 351,900 |
| 5/5/2026 | $124.60 | $131.36 | $123.25 | $131.25 | 304,474 |
| 5/4/2026 | $124.50 | $128.71 | $122.84 | $123.19 | 511,800 |
| 5/1/2026 | $119.56 | $126.58 | $118.11 | $124.76 | 560,900 |
| 4/30/2026 | $117.17 | $128.95 | $117.17 | $126.47 | 515,649 |
| 4/29/2026 | $118.01 | $118.64 | $116.16 | $116.45 | 210,904 |
| 4/28/2026 | $120.24 | $120.25 | $116.62 | $117.90 | 244,600 |
| 4/27/2026 | $119.23 | $120.64 | $117.40 | $120.44 | 316,841 |
| 4/24/2026 | $120.00 | $121.05 | $118.38 | $119.44 | 220,339 |
| 4/23/2026 | $117.97 | $121.97 | $117.97 | $120.19 | 202,335 |
| 4/22/2026 | $115.55 | $118.53 | $115.55 | $117.83 | 235,000 |
| 4/21/2026 | $114.50 | $115.65 | $112.76 | $114.43 | 281,633 |
| 4/20/2026 | $114.01 | $114.92 | $113.78 | $114.44 | 144,731 |
| 4/17/2026 | $113.18 | $116.37 | $112.80 | $114.48 | 480,418 |
| 4/16/2026 | $110.79 | $112.57 | $109.83 | $110.79 | 265,800 |
| 4/15/2026 | $114.46 | $115.00 | $110.99 | $111.26 | 209,000 |
| 4/14/2026 | $114.53 | $114.53 | $111.61 | $114.24 | 184,720 |
| 4/13/2026 | $112.43 | $114.54 | $111.53 | $114.47 | 240,500 |
| 4/10/2026 | $112.14 | $112.42 | $111.01 | $111.60 | 207,900 |
| 4/9/2026 | $109.22 | $113.15 | $109.22 | $112.01 | 180,400 |
| 4/8/2026 | $110.89 | $113.30 | $109.77 | $110.10 | 392,700 |
| 4/7/2026 | $105.68 | $107.62 | $105.03 | $106.21 | 236,047 |
| 4/6/2026 | $106.43 | $107.22 | $105.04 | $106.28 | 271,600 |
| 4/2/2026 | $105.60 | $109.01 | $104.38 | $107.70 | 308,400 |
| 4/1/2026 | $107.01 | $109.50 | $106.14 | $108.02 | 316,500 |
| 3/31/2026 | $104.07 | $107.01 | $102.42 | $106.14 | 259,400 |
| 3/30/2026 | $103.64 | $103.90 | $99.99 | $102.09 | 344,711 |
| 3/27/2026 | $105.32 | $106.86 | $102.53 | $102.85 | 306,000 |
| 3/26/2026 | $105.18 | $106.10 | $103.87 | $105.19 | 318,600 |
| 3/25/2026 | $107.67 | $108.53 | $105.28 | $106.72 | 216,000 |
| 3/24/2026 | $102.91 | $107.48 | $102.91 | $105.99 | 335,800 |
| 3/23/2026 | $104.31 | $106.89 | $103.25 | $104.26 | 229,744 |
| 3/20/2026 | $102.52 | $102.52 | $99.86 | $100.68 | 656,202 |
| 3/19/2026 | $102.29 | $103.51 | $101.22 | $102.17 | 239,500 |
| 3/18/2026 | $104.57 | $105.79 | $103.68 | $103.85 | 362,542 |
| 3/17/2026 | $107.04 | $107.32 | $104.99 | $105.24 | 298,124 |
| 3/16/2026 | $107.31 | $109.03 | $105.31 | $105.88 | 271,000 |
| 3/13/2026 | $107.76 | $108.76 | $104.57 | $105.68 | 266,213 |
| 3/12/2026 | $108.22 | $109.84 | $106.12 | $107.13 | 467,300 |
| 3/11/2026 | $107.91 | $111.56 | $107.46 | $110.32 | 404,700 |
| 3/10/2026 | $109.00 | $112.24 | $108.08 | $108.24 | 420,807 |
| 3/9/2026 | $107.10 | $110.55 | $104.56 | $109.93 | 654,309 |
| 3/6/2026 | $107.99 | $109.90 | $107.09 | $109.49 | 467,812 |
| 3/5/2026 | $111.50 | $112.21 | $108.98 | $111.28 | 527,100 |
| 3/4/2026 | $111.03 | $112.94 | $109.34 | $112.56 | 360,519 |
| 3/3/2026 | $104.96 | $110.83 | $101.61 | $110.31 | 452,214 |
| 3/2/2026 | $106.46 | $112.03 | $103.88 | $108.62 | 680,228 |
| 2/27/2026 | $118.90 | $121.52 | $105.38 | $107.48 | 1.00M |
| 2/26/2026 | $127.00 | $127.76 | $123.83 | $127.50 | 322,925 |
| 2/25/2026 | $125.89 | $130.15 | $124.80 | $126.67 | 416,925 |
| 2/24/2026 | $122.74 | $125.45 | $121.46 | $124.92 | 263,825 |
| 2/23/2026 | $125.89 | $126.99 | $121.52 | $122.47 | 275,200 |
| 2/20/2026 | $124.60 | $127.47 | $124.60 | $126.32 | 230,213 |
| 2/19/2026 | $121.96 | $124.63 | $121.52 | $124.54 | 225,639 |