ACLLF(ACLLF)
ACLLF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $54.61 | $54.61 | $54.24 | $54.59 | 100 |
| 8/5/2026 | $55.44 | $55.44 | $55.44 | $55.44 | 1,128 |
| 8/4/2026 | $55.84 | $57.07 | $55.52 | $56.93 | 41,731 |
| 8/3/2026 | $57.00 | $57.00 | $56.61 | $56.61 | 1,527 |
| 7/31/2026 | $57.72 | $57.72 | $56.95 | $57.06 | 16,600 |
| 7/30/2026 | $56.97 | $58.06 | $56.97 | $58.06 | 13,400 |
| 7/29/2026 | $55.20 | $55.20 | $55.19 | $55.19 | 11,303 |
| 7/28/2026 | $55.88 | $55.88 | $55.14 | $55.14 | 19,906 |
| 7/27/2026 | $56.02 | $56.02 | $56.02 | $56.02 | 6,236 |
| 7/24/2026 | $57.09 | $57.09 | $56.69 | $56.69 | 13,738 |
| 7/23/2026 | $55.91 | $56.91 | $55.91 | $56.91 | 18,734 |
| 7/22/2026 | $55.85 | $55.96 | $55.80 | $55.96 | 21,400 |
| 7/21/2026 | $55.20 | $55.20 | $55.20 | $55.20 | 6,100 |
| 7/20/2026 | $56.09 | $56.09 | $55.08 | $55.08 | 18,800 |
| 7/17/2026 | $55.73 | $55.89 | $55.73 | $55.80 | 18,007 |
| 7/16/2026 | $54.56 | $54.71 | $54.56 | $54.71 | 16,343 |
| 7/15/2026 | $54.10 | $54.10 | $54.10 | $54.10 | 50,049 |
| 7/14/2026 | $53.69 | $54.00 | $53.50 | $54.00 | 18,439 |
| 7/13/2026 | $53.21 | $53.46 | $53.11 | $53.46 | 49,600 |
| 7/10/2026 | $52.55 | $52.55 | $52.55 | $52.55 | 15 |
| 7/9/2026 | $54.37 | $54.37 | $52.43 | $52.55 | 34,300 |
| 7/8/2026 | $53.00 | $53.00 | $52.94 | $52.94 | 24,300 |
| 7/7/2026 | $51.89 | $52.19 | $51.65 | $52.19 | 2,149 |
| 7/6/2026 | $51.63 | $51.63 | $51.63 | $51.63 | 194,219 |
| 7/2/2026 | $52.03 | $52.03 | $52.03 | $52.03 | 20,030 |
| 7/1/2026 | $52.40 | $52.40 | $52.40 | $52.40 | 100 |
| 6/30/2026 | $52.59 | $52.59 | $52.10 | $52.40 | 26,600 |
| 6/29/2026 | $52.25 | $52.50 | $52.25 | $52.50 | 10,800 |
| 6/26/2026 | $52.00 | $52.27 | $52.00 | $52.27 | 17,910 |
| 6/25/2026 | $51.54 | $51.54 | $51.54 | $51.54 | 13,200 |
| 6/24/2026 | $50.54 | $50.54 | $50.54 | $50.54 | 108 |
| 6/23/2026 | $50.46 | $50.54 | $50.36 | $50.36 | 158,800 |
| 6/22/2026 | $49.99 | $49.99 | $49.99 | $49.99 | 621,400 |
| 6/18/2026 | $51.20 | $51.20 | $51.20 | $51.20 | 15 |
| 6/17/2026 | $51.20 | $51.20 | $51.20 | $51.20 | 15 |
| 6/16/2026 | $51.20 | $51.20 | $51.20 | $51.20 | 16,429 |
| 6/15/2026 | $51.23 | $51.23 | $51.23 | $51.23 | 64,639 |
| 6/12/2026 | $51.37 | $51.51 | $51.37 | $51.51 | 17,700 |
| 6/11/2026 | $51.93 | $51.93 | $51.76 | $51.90 | 38,800 |
| 6/10/2026 | $52.00 | $52.00 | $51.90 | $51.90 | 6,600 |
| 6/9/2026 | $51.90 | $51.90 | $51.90 | $51.90 | 13,700 |
| 6/8/2026 | $51.99 | $52.00 | $50.84 | $50.90 | 66,423 |
| 6/5/2026 | $51.50 | $52.00 | $51.24 | $51.69 | 50,430 |
| 6/4/2026 | $51.16 | $51.16 | $51.16 | $51.16 | - |
| 6/3/2026 | $50.88 | $51.16 | $50.88 | $51.16 | 14,930 |
| 6/2/2026 | $49.81 | $50.55 | $49.81 | $50.55 | 40,100 |
| 6/1/2026 | $48.92 | $48.94 | $48.87 | $48.94 | 8,728 |
| 5/29/2026 | $49.66 | $49.71 | $49.47 | $49.50 | 6,018 |
| 5/28/2026 | $50.26 | $50.38 | $50.26 | $50.38 | 15,144 |
| 5/27/2026 | $50.99 | $50.99 | $50.99 | $50.99 | 100 |
| 5/26/2026 | $51.01 | $51.19 | $50.70 | $50.99 | 44,143 |
| 5/22/2026 | $51.82 | $51.82 | $51.82 | $51.82 | 10,700 |
| 5/21/2026 | $51.46 | $51.46 | $51.46 | $51.46 | 7,600 |
| 5/20/2026 | $51.00 | $51.46 | $51.00 | $51.46 | 5,431 |
| 5/19/2026 | $50.54 | $50.62 | $50.54 | $50.54 | 4,638 |
| 5/18/2026 | $49.92 | $49.92 | $49.92 | $49.92 | 1,800 |
| 5/15/2026 | $50.64 | $50.64 | $49.92 | $49.92 | 34,319 |
| 5/14/2026 | $50.28 | $50.70 | $50.28 | $50.70 | 7,100 |
| 5/13/2026 | $50.06 | $50.06 | $49.79 | $49.86 | 3,213 |
| 5/12/2026 | $50.05 | $50.05 | $50.05 | $50.05 | 2,400 |
| 5/11/2026 | $49.94 | $50.51 | $49.94 | $50.09 | 5,500 |