ACLO(ACLO)
ACLO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $50.40 | $50.40 | $50.40 | $50.40 | - |
| 8/7/2026 | $50.40 | $50.41 | $50.35 | $50.41 | 133,434 |
| 8/6/2026 | $50.33 | $50.39 | $50.33 | $50.39 | 900 |
| 8/5/2026 | $50.35 | $50.38 | $50.33 | $50.33 | 4,944 |
| 8/4/2026 | $50.33 | $50.36 | $50.32 | $50.36 | 2,512 |
| 8/3/2026 | $50.34 | $50.36 | $50.30 | $50.33 | 67,700 |
| 7/31/2026 | $50.52 | $50.54 | $50.52 | $50.54 | 1,400 |
| 7/30/2026 | $50.47 | $50.52 | $50.45 | $50.52 | 72,813 |
| 7/29/2026 | $50.52 | $50.52 | $50.46 | $50.46 | 10,300 |
| 7/28/2026 | $50.46 | $50.52 | $50.46 | $50.50 | 9,446 |
| 7/27/2026 | $50.48 | $50.48 | $50.44 | $50.45 | 17,946 |
| 7/24/2026 | $50.44 | $50.44 | $50.43 | $50.43 | 2,426 |
| 7/23/2026 | $50.43 | $50.46 | $50.43 | $50.43 | 21,421 |
| 7/22/2026 | $50.43 | $50.48 | $50.39 | $50.48 | 61,441 |
| 7/21/2026 | $50.44 | $50.45 | $50.44 | $50.44 | 2,200 |
| 7/20/2026 | $50.43 | $50.45 | $50.41 | $50.43 | 92,200 |
| 7/17/2026 | $50.40 | $50.42 | $50.40 | $50.42 | 320 |
| 7/16/2026 | $50.38 | $50.43 | $50.37 | $50.43 | 5,649 |
| 7/15/2026 | $50.38 | $50.38 | $50.38 | $50.38 | 309 |
| 7/14/2026 | $50.37 | $50.37 | $50.37 | $50.37 | 103 |
| 7/13/2026 | $50.38 | $50.40 | $50.38 | $50.38 | 3,400 |
| 7/10/2026 | $50.37 | $50.37 | $50.37 | $50.37 | 137 |
| 7/9/2026 | $50.38 | $50.39 | $50.33 | $50.35 | 39,325 |
| 7/8/2026 | $50.37 | $50.38 | $50.35 | $50.38 | 4,335 |
| 7/7/2026 | $50.32 | $50.38 | $50.32 | $50.38 | 821 |
| 7/6/2026 | $50.33 | $50.35 | $50.33 | $50.35 | 2,335 |
| 7/2/2026 | $50.27 | $50.30 | $50.27 | $50.30 | 51,802 |
| 7/1/2026 | $50.30 | $50.33 | $50.28 | $50.32 | 1,937 |
| 6/30/2026 | $50.47 | $50.52 | $50.47 | $50.50 | 25,000 |
| 6/29/2026 | $50.50 | $50.50 | $50.45 | $50.50 | 6,200 |
| 6/26/2026 | $50.48 | $50.48 | $50.47 | $50.47 | 77,847 |
| 6/25/2026 | $50.47 | $50.47 | $50.42 | $50.45 | 1,623 |
| 6/24/2026 | $50.47 | $50.47 | $50.42 | $50.45 | 4,000 |
| 6/23/2026 | $50.46 | $50.46 | $50.44 | $50.44 | 2,023 |
| 6/22/2026 | $50.45 | $50.45 | $50.40 | $50.45 | 1,900 |
| 6/18/2026 | $50.40 | $50.45 | $50.40 | $50.43 | 135,100 |
| 6/17/2026 | $50.42 | $50.42 | $50.38 | $50.42 | 1,200 |
| 6/16/2026 | $50.40 | $50.42 | $50.40 | $50.41 | 5,302 |
| 6/15/2026 | $50.40 | $50.41 | $50.40 | $50.40 | 8,000 |
| 6/12/2026 | $50.35 | $50.38 | $50.34 | $50.37 | 7,813 |
| 6/11/2026 | $50.39 | $50.39 | $50.37 | $50.39 | 13,100 |
| 6/10/2026 | $50.33 | $50.39 | $50.33 | $50.39 | 26,700 |
| 6/9/2026 | $50.33 | $50.34 | $50.33 | $50.33 | 1,026 |
| 6/8/2026 | $50.37 | $50.37 | $50.35 | $50.37 | 332,600 |
| 6/5/2026 | $50.35 | $50.37 | $50.35 | $50.35 | 7,300 |
| 6/4/2026 | $50.28 | $50.35 | $50.28 | $50.29 | 63,900 |
| 6/3/2026 | $50.33 | $50.33 | $50.33 | $50.33 | 700 |
| 6/2/2026 | $50.33 | $50.34 | $50.29 | $50.29 | 4,938 |
| 6/1/2026 | $50.34 | $50.34 | $50.31 | $50.33 | 11,303 |
| 5/29/2026 | $50.50 | $50.51 | $50.50 | $50.50 | 126,800 |
| 5/28/2026 | $50.48 | $50.51 | $50.48 | $50.48 | 3,602 |
| 5/27/2026 | $50.51 | $50.51 | $50.45 | $50.45 | 2,236 |
| 5/26/2026 | $50.47 | $50.49 | $50.43 | $50.48 | 3,500 |
| 5/22/2026 | $50.46 | $50.46 | $50.43 | $50.43 | 6,200 |
| 5/21/2026 | $50.40 | $50.41 | $50.40 | $50.41 | 2,400 |
| 5/20/2026 | $50.39 | $50.43 | $50.39 | $50.40 | 140,300 |
| 5/19/2026 | $50.45 | $50.45 | $50.42 | $50.45 | 600 |
| 5/18/2026 | $50.43 | $50.43 | $50.37 | $50.37 | 1,200 |
| 5/15/2026 | $50.39 | $50.43 | $50.38 | $50.41 | 6,321 |
| 5/14/2026 | $50.38 | $50.40 | $50.36 | $50.40 | 2,700 |
| 5/13/2026 | $50.40 | $50.40 | $50.38 | $50.40 | 349 |