ACLS(ACLS)
ACLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $130.84 | $141.31 | $127.96 | $136.42 | 689,994 |
| 7/16/2026 | $140.11 | $146.09 | $137.50 | $139.34 | 373,345 |
| 7/15/2026 | $144.67 | $149.99 | $140.33 | $145.01 | 450,281 |
| 7/14/2026 | $143.21 | $145.71 | $140.25 | $142.24 | 473,693 |
| 7/13/2026 | $139.84 | $141.22 | $135.97 | $136.56 | 294,487 |
| 7/10/2026 | $139.32 | $144.61 | $138.59 | $143.35 | 328,168 |
| 7/9/2026 | $141.75 | $146.00 | $140.61 | $142.93 | 425,724 |
| 7/8/2026 | $129.82 | $135.98 | $129.10 | $135.43 | 569,346 |
| 7/7/2026 | $130.87 | $133.03 | $122.60 | $131.54 | 860,912 |
| 7/6/2026 | $148.43 | $152.21 | $138.87 | $139.97 | 672,123 |
| 7/2/2026 | $176.62 | $176.62 | $141.67 | $144.50 | 1.04M |
| 7/1/2026 | $181.00 | $185.01 | $173.10 | $178.33 | 586,652 |
| 6/30/2026 | $178.69 | $191.20 | $178.66 | $189.45 | 807,892 |
| 6/29/2026 | $172.12 | $176.46 | $163.75 | $176.13 | 658,719 |
| 6/26/2026 | $171.94 | $176.66 | $168.70 | $173.23 | 1.77M |
| 6/25/2026 | $178.17 | $180.93 | $169.07 | $180.70 | 606,199 |
| 6/24/2026 | $172.22 | $172.22 | $164.49 | $168.91 | 541,302 |
| 6/23/2026 | $171.01 | $174.88 | $169.00 | $171.06 | 562,663 |
| 6/22/2026 | $189.84 | $190.25 | $179.59 | $183.92 | 503,872 |
| 6/18/2026 | $184.12 | $188.72 | $183.23 | $187.53 | 688,836 |
| 6/17/2026 | $183.30 | $187.37 | $174.05 | $175.45 | 426,657 |
| 6/16/2026 | $189.82 | $193.50 | $176.00 | $176.85 | 661,302 |
| 6/15/2026 | $185.31 | $193.78 | $185.31 | $191.60 | 1.01M |
| 6/12/2026 | $174.20 | $183.62 | $172.50 | $180.12 | 641,307 |
| 6/11/2026 | $164.94 | $174.02 | $160.06 | $173.57 | 695,900 |
| 6/10/2026 | $161.55 | $172.00 | $154.06 | $157.43 | 822,186 |
| 6/9/2026 | $160.40 | $182.19 | $157.84 | $164.57 | 1.25M |
| 6/8/2026 | $153.16 | $160.35 | $151.73 | $154.76 | 520,900 |
| 6/5/2026 | $155.28 | $159.26 | $147.05 | $147.16 | 442,016 |
| 6/4/2026 | $153.12 | $167.51 | $151.23 | $161.87 | 719,758 |
| 6/3/2026 | $160.08 | $162.00 | $156.55 | $159.19 | 450,504 |
| 6/2/2026 | $153.78 | $159.03 | $152.84 | $158.78 | 272,315 |
| 6/1/2026 | $147.75 | $151.22 | $145.25 | $150.42 | 417,445 |
| 5/29/2026 | $155.85 | $157.81 | $149.28 | $150.41 | 518,060 |
| 5/28/2026 | $157.80 | $158.23 | $151.88 | $155.55 | 318,727 |
| 5/27/2026 | $166.01 | $167.01 | $157.72 | $157.91 | 540,072 |
| 5/26/2026 | $160.75 | $164.96 | $157.24 | $164.27 | 478,952 |
| 5/22/2026 | $153.23 | $158.98 | $151.82 | $156.94 | 477,373 |
| 5/21/2026 | $148.85 | $155.07 | $147.91 | $152.51 | 349,810 |
| 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 |