ACLS(ACLS)
ACLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $148.85 | $155.07 | $147.91 | $152.51 | 349,765 |
| 5/20/2026 | $146.09 | $151.35 | $144.66 | $149.56 | 386,254 |
| 5/19/2026 | $141.64 | $144.40 | $137.84 | $143.23 | 640,445 |
| 5/18/2026 | $154.67 | $155.61 | $143.09 | $146.24 | 609,014 |
| 5/15/2026 | $155.31 | $157.22 | $152.59 | $155.18 | 556,391 |
| 5/14/2026 | $163.39 | $165.46 | $160.00 | $161.64 | 393,553 |
| 5/13/2026 | $165.48 | $167.65 | $158.36 | $162.15 | 573,042 |
| 5/12/2026 | $159.20 | $163.06 | $153.02 | $161.64 | 751,722 |
| 5/11/2026 | $164.93 | $168.14 | $160.45 | $165.08 | 639,246 |
| 5/8/2026 | $157.25 | $164.69 | $149.19 | $163.03 | 1.03M |
| 5/7/2026 | $168.53 | $169.00 | $157.09 | $158.66 | 1.42M |
| 5/6/2026 | $159.23 | $171.61 | $156.43 | $171.00 | 1.88M |
| 5/5/2026 | $142.80 | $145.42 | $138.75 | $139.70 | 1.02M |
| 5/4/2026 | $141.24 | $143.55 | $138.33 | $141.87 | 446,069 |
| 5/1/2026 | $138.86 | $140.66 | $136.98 | $139.99 | 320,655 |
| 4/30/2026 | $134.14 | $140.50 | $132.59 | $139.11 | 798,700 |
| 4/29/2026 | $136.00 | $136.29 | $130.57 | $133.61 | 424,646 |
| 4/28/2026 | $132.61 | $138.04 | $130.02 | $134.02 | 835,808 |
| 4/27/2026 | $143.42 | $144.17 | $135.00 | $137.46 | 642,600 |
| 4/24/2026 | $146.39 | $147.94 | $138.41 | $143.13 | 850,222 |
| 4/23/2026 | $139.52 | $140.00 | $135.47 | $139.86 | 734,589 |
| 4/22/2026 | $138.01 | $140.49 | $134.06 | $139.93 | 894,900 |
| 4/21/2026 | $131.98 | $137.44 | $130.05 | $133.19 | 1.21M |
| 4/20/2026 | $121.50 | $132.20 | $120.64 | $131.02 | 1.31M |
| 4/17/2026 | $121.13 | $121.84 | $117.54 | $118.73 | 449,925 |
| 4/16/2026 | $117.70 | $120.47 | $116.26 | $118.76 | 693,130 |
| 4/15/2026 | $113.08 | $120.99 | $113.08 | $117.88 | 949,907 |
| 4/14/2026 | $113.00 | $114.84 | $111.83 | $113.06 | 457,500 |
| 4/13/2026 | $109.66 | $111.36 | $108.05 | $110.74 | 438,640 |
| 4/10/2026 | $110.00 | $112.82 | $109.73 | $110.37 | 670,400 |
| 4/9/2026 | $104.65 | $108.71 | $104.08 | $108.24 | 645,568 |
| 4/8/2026 | $102.00 | $105.15 | $100.78 | $104.65 | 697,246 |
| 4/7/2026 | $97.37 | $99.64 | $94.03 | $96.87 | 482,545 |
| 4/6/2026 | $94.96 | $97.85 | $93.29 | $97.50 | 495,736 |
| 4/2/2026 | $91.78 | $96.78 | $91.78 | $95.09 | 353,628 |
| 4/1/2026 | $94.93 | $98.96 | $94.00 | $95.51 | 618,492 |
| 3/31/2026 | $91.87 | $93.81 | $89.16 | $93.08 | 592,150 |
| 3/30/2026 | $99.04 | $99.04 | $89.27 | $90.43 | 673,580 |
| 3/27/2026 | $96.07 | $99.81 | $96.07 | $97.35 | 692,112 |
| 3/26/2026 | $98.30 | $101.00 | $97.50 | $98.35 | 1.01M |
| 3/25/2026 | $95.27 | $101.35 | $95.27 | $100.85 | 1.03M |
| 3/24/2026 | $85.64 | $96.79 | $85.61 | $94.39 | 1.30M |
| 3/23/2026 | $86.50 | $88.00 | $85.15 | $85.77 | 477,825 |
| 3/20/2026 | $87.68 | $88.00 | $83.70 | $84.43 | 1.11M |
| 3/19/2026 | $83.50 | $88.25 | $83.07 | $87.12 | 473,708 |
| 3/18/2026 | $85.98 | $88.56 | $85.01 | $85.74 | 679,473 |
| 3/17/2026 | $84.90 | $86.23 | $84.11 | $85.15 | 623,546 |
| 3/16/2026 | $85.17 | $85.75 | $83.51 | $84.55 | 624,900 |
| 3/13/2026 | $82.50 | $86.00 | $81.93 | $83.19 | 829,200 |
| 3/12/2026 | $84.59 | $86.57 | $83.78 | $85.18 | 632,400 |
| 3/11/2026 | $85.82 | $87.19 | $84.77 | $86.22 | 434,611 |
| 3/10/2026 | $83.86 | $87.63 | $83.36 | $85.82 | 569,915 |
| 3/9/2026 | $80.50 | $85.03 | $79.50 | $84.06 | 666,710 |
| 3/6/2026 | $82.84 | $84.79 | $80.22 | $82.24 | 652,900 |
| 3/5/2026 | $84.92 | $86.13 | $83.52 | $85.91 | 810,227 |
| 3/4/2026 | $87.14 | $88.14 | $86.14 | $86.62 | 717,716 |
| 3/3/2026 | $82.95 | $87.27 | $82.47 | $85.88 | 1.38M |
| 3/2/2026 | $82.10 | $86.66 | $81.64 | $86.58 | 683,090 |
| 2/27/2026 | $81.41 | $84.40 | $80.80 | $82.61 | 1.00M |
| 2/26/2026 | $80.90 | $83.86 | $78.88 | $83.58 | 964,100 |
| 2/25/2026 | $82.39 | $82.82 | $78.87 | $80.02 | 582,587 |
| 2/24/2026 | $79.36 | $82.63 | $79.00 | $81.77 | 685,102 |
| 2/23/2026 | $80.11 | $80.11 | $77.74 | $78.79 | 913,020 |
| 2/20/2026 | $79.30 | $80.89 | $76.45 | $80.16 | 1.26M |