ACII(ACII)
ACII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $25.32 | $25.53 | $25.32 | $25.47 | 39,577 |
| 7/17/2026 | $25.43 | $25.59 | $25.25 | $25.46 | 52,100 |
| 7/16/2026 | $25.59 | $25.64 | $25.55 | $25.58 | 34,200 |
| 7/15/2026 | $25.48 | $25.66 | $25.48 | $25.62 | 36,210 |
| 7/14/2026 | $25.63 | $25.65 | $25.42 | $25.64 | 29,835 |
| 7/13/2026 | $25.63 | $25.64 | $25.51 | $25.58 | 52,800 |
| 7/10/2026 | $25.53 | $25.63 | $25.43 | $25.62 | 20,346 |
| 7/9/2026 | $25.50 | $25.65 | $25.45 | $25.62 | 44,300 |
| 7/8/2026 | $25.28 | $25.51 | $25.28 | $25.50 | 18,401 |
| 7/7/2026 | $25.63 | $25.63 | $25.41 | $25.53 | 43,225 |
| 7/6/2026 | $25.50 | $25.65 | $25.50 | $25.61 | 22,410 |
| 7/2/2026 | $25.64 | $25.66 | $25.51 | $25.56 | 35,729 |
| 7/1/2026 | $25.45 | $26.40 | $25.45 | $25.58 | 92,000 |
| 6/30/2026 | $25.50 | $25.57 | $25.36 | $25.45 | 17,520 |
| 6/29/2026 | $25.79 | $25.90 | $25.62 | $25.82 | 112,800 |
| 6/26/2026 | $25.59 | $25.75 | $25.28 | $25.52 | 92,200 |
| 6/25/2026 | $24.96 | $25.83 | $24.96 | $25.57 | 221,748 |
| 6/24/2026 | $25.79 | $25.97 | $25.70 | $25.72 | 47,333 |
| 6/23/2026 | $25.28 | $25.87 | $25.28 | $25.76 | 70,210 |
| 6/22/2026 | $25.82 | $25.99 | $25.82 | $25.91 | 37,500 |
| 6/18/2026 | $25.86 | $25.98 | $25.76 | $25.97 | 31,241 |
| 6/17/2026 | $25.97 | $25.97 | $25.76 | $25.90 | 22,247 |
| 6/16/2026 | $25.75 | $25.96 | $25.54 | $25.93 | 69,336 |
| 6/15/2026 | $25.78 | $26.12 | $25.78 | $26.01 | 50,325 |
| 6/12/2026 | $25.69 | $26.29 | $25.61 | $25.73 | 55,904 |
| 6/11/2026 | $25.57 | $25.71 | $25.49 | $25.71 | 23,903 |
| 6/10/2026 | $25.66 | $25.66 | $25.40 | $25.54 | 59,400 |
| 6/9/2026 | $25.76 | $25.79 | $25.43 | $25.60 | 49,200 |
| 6/8/2026 | $25.68 | $25.80 | $25.64 | $25.64 | 30,800 |
| 6/5/2026 | $25.66 | $25.92 | $25.43 | $25.55 | 149,800 |
| 6/4/2026 | $25.65 | $25.71 | $25.57 | $25.64 | 42,400 |
| 6/3/2026 | $25.71 | $25.71 | $25.51 | $25.52 | 24,500 |
| 6/2/2026 | $25.60 | $26.42 | $25.13 | $25.76 | 373,800 |
| 6/1/2026 | $25.59 | $25.84 | $25.59 | $25.82 | 237,400 |
| 5/29/2026 | $25.85 | $25.91 | $25.72 | $25.85 | 23,100 |
| 5/28/2026 | $25.89 | $26.04 | $25.78 | $25.99 | 75,900 |
| 5/27/2026 | $25.90 | $26.87 | $25.85 | $26.09 | 68,500 |
| 5/26/2026 | $25.87 | $25.91 | $25.73 | $25.86 | 39,700 |
| 5/22/2026 | $25.70 | $25.88 | $25.63 | $25.80 | 101,200 |
| 5/21/2026 | $25.77 | $26.83 | $25.66 | $25.71 | 94,300 |
| 5/20/2026 | $25.70 | $25.77 | $25.65 | $25.77 | 32,000 |
| 5/19/2026 | $25.74 | $25.76 | $25.62 | $25.70 | 24,300 |
| 5/18/2026 | $25.71 | $25.71 | $25.57 | $25.67 | 16,200 |
| 5/15/2026 | $25.60 | $25.72 | $25.58 | $25.58 | 39,700 |
| 5/14/2026 | $25.75 | $25.75 | $25.63 | $25.74 | 72,200 |
| 5/13/2026 | $25.73 | $25.73 | $25.60 | $25.71 | 33,800 |
| 5/12/2026 | $25.77 | $26.25 | $25.54 | $25.73 | 87,800 |
| 5/11/2026 | $25.71 | $25.74 | $25.65 | $25.70 | 45,800 |
| 5/8/2026 | $25.43 | $26.12 | $25.43 | $25.67 | 115,300 |
| 5/7/2026 | $25.57 | $25.74 | $25.47 | $25.60 | 40,800 |
| 5/6/2026 | $25.64 | $25.65 | $25.43 | $25.64 | 32,200 |
| 5/5/2026 | $25.62 | $26.39 | $25.43 | $25.61 | 63,500 |
| 5/4/2026 | $25.49 | $25.50 | $25.40 | $25.44 | 39,400 |
| 5/1/2026 | $24.69 | $25.80 | $24.69 | $25.49 | 51,500 |
| 4/30/2026 | $25.82 | $25.82 | $25.52 | $25.69 | 42,600 |
| 4/29/2026 | $25.74 | $25.81 | $25.73 | $25.77 | 16,500 |
| 4/28/2026 | $25.78 | $25.78 | $25.68 | $25.78 | 171,900 |
| 4/27/2026 | $25.73 | $25.89 | $25.64 | $25.88 | 46,100 |
| 4/24/2026 | $26.02 | $26.62 | $25.72 | $25.98 | 152,500 |
| 4/23/2026 | $25.80 | $26.67 | $25.62 | $25.83 | 62,600 |
| 4/22/2026 | $25.68 | $25.71 | $25.61 | $25.68 | 14,500 |