ACLC(ACLC)
ACLC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $86.17 | $87.23 | $86.17 | $87.23 | 4,973 |
| 8/3/2026 | $85.33 | $85.33 | $84.74 | $85.08 | 5,115 |
| 7/31/2026 | $84.14 | $84.61 | $83.58 | $84.31 | 7,520 |
| 7/30/2026 | $82.00 | $83.04 | $82.00 | $83.04 | 2,829 |
| 7/29/2026 | $82.79 | $83.00 | $82.04 | $82.04 | 18,434 |
| 7/28/2026 | $82.61 | $83.27 | $82.55 | $83.00 | 9,210 |
| 7/27/2026 | $83.29 | $83.34 | $82.88 | $83.24 | 6,200 |
| 7/24/2026 | $82.56 | $82.71 | $82.56 | $82.71 | 2,400 |
| 7/23/2026 | $83.37 | $83.37 | $83.15 | $83.15 | 2,400 |
| 7/22/2026 | $83.91 | $83.95 | $83.69 | $83.69 | 18,700 |
| 7/21/2026 | $83.97 | $84.23 | $83.97 | $84.23 | 1,800 |
| 7/20/2026 | $83.68 | $83.69 | $83.38 | $83.38 | 2,116 |
| 7/17/2026 | $84.06 | $84.22 | $83.79 | $83.79 | 2,700 |
| 7/16/2026 | $85.01 | $85.01 | $84.58 | $84.76 | 1,917 |
| 7/15/2026 | $84.86 | $84.92 | $84.09 | $84.56 | 18,803 |
| 7/14/2026 | $84.58 | $84.78 | $84.44 | $84.58 | 1,600 |
| 7/13/2026 | $84.64 | $84.79 | $84.32 | $84.41 | 18,200 |
| 7/10/2026 | $84.85 | $84.91 | $84.66 | $84.83 | 2,600 |
| 7/9/2026 | $84.79 | $85.05 | $84.50 | $84.96 | 3,816 |
| 7/8/2026 | $83.95 | $84.05 | $83.57 | $84.02 | 15,900 |
| 7/7/2026 | $84.07 | $84.18 | $83.71 | $84.09 | 4,601 |
| 7/6/2026 | $84.44 | $84.65 | $84.41 | $84.65 | 2,817 |
| 7/2/2026 | $84.42 | $84.58 | $83.53 | $84.12 | 4,600 |
| 7/1/2026 | $83.80 | $84.27 | $83.80 | $84.05 | 10,141 |
| 6/30/2026 | $83.62 | $84.12 | $83.61 | $84.11 | 6,032 |
| 6/29/2026 | $82.36 | $83.34 | $82.36 | $83.34 | 4,308 |
| 6/26/2026 | $82.30 | $82.66 | $82.29 | $82.45 | 2,900 |
| 6/25/2026 | $82.75 | $82.84 | $82.33 | $82.39 | 10,900 |
| 6/24/2026 | $82.66 | $82.98 | $82.27 | $82.27 | 3,639 |
| 6/23/2026 | $82.51 | $82.91 | $82.29 | $82.38 | 14,013 |
| 6/22/2026 | $84.13 | $84.13 | $83.53 | $83.55 | 194,600 |
| 6/18/2026 | $83.92 | $84.03 | $83.78 | $83.98 | 5,406 |
| 6/17/2026 | $83.92 | $84.34 | $83.10 | $83.10 | 5,728 |
| 6/16/2026 | $84.57 | $84.57 | $84.08 | $84.08 | 5,448 |
| 6/15/2026 | $83.66 | $84.59 | $83.66 | $84.37 | 2,800 |
| 6/12/2026 | $82.37 | $83.15 | $82.37 | $82.92 | 1,931 |
| 6/11/2026 | $81.40 | $82.65 | $81.21 | $82.65 | 41,500 |
| 6/10/2026 | $82.80 | $82.84 | $81.41 | $81.46 | 12,700 |
| 6/9/2026 | $83.48 | $83.48 | $81.29 | $82.85 | 3,311 |
| 6/8/2026 | $83.57 | $83.80 | $83.32 | $83.32 | 12,236 |
| 6/5/2026 | $83.79 | $84.03 | $82.56 | $82.56 | 62,449 |
| 6/4/2026 | $84.09 | $84.54 | $84.09 | $84.43 | 6,202 |
| 6/3/2026 | $84.90 | $85.15 | $84.90 | $85.08 | 14,817 |
| 6/2/2026 | $85.10 | $85.63 | $85.02 | $85.63 | 5,500 |
| 6/1/2026 | $84.55 | $85.05 | $84.52 | $84.96 | 4,321 |
| 5/29/2026 | $84.89 | $85.07 | $84.71 | $84.98 | 7,000 |
| 5/28/2026 | $83.67 | $84.25 | $83.67 | $84.18 | 28,000 |
| 5/27/2026 | $84.04 | $84.04 | $83.79 | $83.99 | 4,224 |
| 5/26/2026 | $84.16 | $84.19 | $83.95 | $84.11 | 4,900 |
| 5/22/2026 | $83.81 | $83.97 | $83.62 | $83.72 | 8,715 |
| 5/21/2026 | $82.74 | $83.30 | $82.74 | $83.22 | 22,400 |
| 5/20/2026 | $82.74 | $82.95 | $82.69 | $82.95 | 2,800 |
| 5/19/2026 | $81.72 | $82.49 | $81.72 | $82.11 | 13,300 |
| 5/18/2026 | $82.52 | $82.64 | $82.24 | $82.64 | 8,700 |
| 5/15/2026 | $82.95 | $83.04 | $82.80 | $82.82 | 10,200 |
| 5/14/2026 | $83.47 | $83.76 | $83.47 | $83.64 | 4,100 |
| 5/13/2026 | $82.44 | $82.93 | $82.29 | $82.82 | 19,400 |
| 5/12/2026 | $82.31 | $82.47 | $81.85 | $82.47 | 11,200 |
| 5/11/2026 | $82.72 | $82.85 | $82.64 | $82.77 | 5,200 |
| 5/8/2026 | $82.20 | $82.73 | $82.20 | $82.65 | 3,900 |
| 5/7/2026 | $82.80 | $82.80 | $82.28 | $82.31 | 22,903 |