ACR-PD(ACR-PD)
ACR-PD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $21.80 | $21.80 | $21.64 | $21.70 | 4,623 |
| 8/3/2026 | $21.70 | $21.79 | $21.70 | $21.73 | 2,350 |
| 7/31/2026 | $21.70 | $21.72 | $21.63 | $21.70 | 2,817 |
| 7/30/2026 | $21.80 | $21.80 | $21.75 | $21.75 | 4,362 |
| 7/29/2026 | $21.80 | $21.82 | $21.74 | $21.82 | 5,884 |
| 7/28/2026 | $21.78 | $21.80 | $21.73 | $21.80 | 3,670 |
| 7/27/2026 | $21.78 | $21.78 | $21.78 | $21.78 | 1,549 |
| 7/24/2026 | $21.78 | $21.78 | $21.61 | $21.75 | 4,413 |
| 7/23/2026 | $21.68 | $21.83 | $21.57 | $21.83 | 9,914 |
| 7/22/2026 | $21.78 | $21.78 | $21.68 | $21.75 | 6,363 |
| 7/21/2026 | $21.78 | $21.78 | $21.69 | $21.73 | 1,111 |
| 7/20/2026 | $21.78 | $21.78 | $21.75 | $21.78 | 2,022 |
| 7/17/2026 | $21.80 | $21.80 | $21.74 | $21.78 | 1,317 |
| 7/16/2026 | $21.85 | $21.85 | $21.80 | $21.80 | 1,553 |
| 7/15/2026 | $21.79 | $21.87 | $21.79 | $21.86 | 3,545 |
| 7/14/2026 | $21.90 | $21.93 | $21.74 | $21.89 | 5,299 |
| 7/13/2026 | $21.80 | $21.90 | $21.75 | $21.90 | 1,102 |
| 7/10/2026 | $21.93 | $21.94 | $21.82 | $21.92 | 2,373 |
| 7/9/2026 | $21.94 | $21.94 | $21.85 | $21.89 | 1,796 |
| 7/8/2026 | $21.87 | $21.87 | $21.71 | $21.87 | 1,890 |
| 7/7/2026 | $21.68 | $22.04 | $21.65 | $22.01 | 10,900 |
| 7/6/2026 | $21.63 | $21.75 | $21.60 | $21.70 | 3,720 |
| 7/2/2026 | $21.62 | $21.79 | $21.62 | $21.71 | 3,104 |
| 7/1/2026 | $21.51 | $21.72 | $21.51 | $21.59 | 8,071 |
| 6/30/2026 | $22.55 | $22.55 | $21.61 | $21.84 | 38,925 |
| 6/29/2026 | $22.36 | $22.50 | $22.36 | $22.50 | 3,670 |
| 6/26/2026 | $22.40 | $22.44 | $22.36 | $22.44 | 3,407 |
| 6/25/2026 | $22.36 | $22.55 | $22.36 | $22.45 | 4,787 |
| 6/24/2026 | $22.33 | $22.53 | $22.33 | $22.37 | 8,356 |
| 6/23/2026 | $22.50 | $22.50 | $22.28 | $22.31 | 2,217 |
| 6/22/2026 | $22.35 | $22.55 | $22.35 | $22.43 | 4,656 |
| 6/18/2026 | $22.27 | $22.55 | $22.27 | $22.53 | 859 |
| 6/17/2026 | $22.49 | $22.49 | $22.39 | $22.40 | 837 |
| 6/16/2026 | $22.38 | $22.57 | $22.38 | $22.57 | 624 |
| 6/15/2026 | $22.31 | $22.57 | $22.27 | $22.57 | 6,155 |
| 6/12/2026 | $22.56 | $22.56 | $22.41 | $22.41 | 2,151 |
| 6/11/2026 | $22.34 | $22.57 | $22.34 | $22.41 | 1,031 |
| 6/10/2026 | $22.32 | $22.55 | $22.32 | $22.55 | 4,998 |
| 6/9/2026 | $22.28 | $22.45 | $22.28 | $22.44 | 1,090 |
| 6/8/2026 | $22.21 | $22.37 | $22.21 | $22.37 | 1,464 |
| 6/5/2026 | $22.45 | $22.45 | $22.30 | $22.31 | 2,649 |
| 6/4/2026 | $22.41 | $22.54 | $22.41 | $22.52 | 6,906 |
| 6/3/2026 | $22.55 | $22.55 | $22.34 | $22.53 | 2,599 |
| 6/2/2026 | $22.44 | $22.46 | $22.44 | $22.46 | 1,182 |
| 6/1/2026 | $22.36 | $22.54 | $22.35 | $22.54 | 3,065 |
| 5/29/2026 | $22.37 | $22.52 | $22.34 | $22.50 | 5,359 |
| 5/28/2026 | $22.33 | $22.45 | $22.33 | $22.37 | 1,477 |
| 5/27/2026 | $22.19 | $22.50 | $22.19 | $22.50 | 901 |
| 5/26/2026 | $22.11 | $22.50 | $22.11 | $22.31 | 3,810 |
| 5/22/2026 | $22.29 | $22.29 | $22.11 | $22.11 | 845 |
| 5/21/2026 | $22.35 | $22.50 | $22.00 | $22.30 | 2,061 |
| 5/20/2026 | $22.30 | $22.50 | $22.30 | $22.50 | 3,086 |
| 5/19/2026 | $22.05 | $22.30 | $22.05 | $22.30 | 8,627 |
| 5/18/2026 | $22.20 | $22.20 | $22.20 | $22.20 | 784 |
| 5/15/2026 | $22.10 | $22.17 | $22.04 | $22.17 | 2,463 |
| 5/14/2026 | $22.05 | $22.10 | $22.00 | $22.10 | 6,935 |
| 5/13/2026 | $22.00 | $22.04 | $22.00 | $22.04 | 986 |
| 5/12/2026 | $21.96 | $22.09 | $21.94 | $22.08 | 3,181 |
| 5/11/2026 | $22.09 | $22.10 | $22.09 | $22.09 | 2,399 |
| 5/8/2026 | $21.90 | $22.09 | $21.90 | $22.09 | 5,671 |
| 5/7/2026 | $21.90 | $21.90 | $21.90 | $21.90 | 497 |