ACS.MCACS.MC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $94.55 | $95.95 | $93.05 | $95.20 | 115,895 |
| 1/14/2026 | $93.80 | $94.75 | $92.85 | $94.10 | 314,098 |
| 1/13/2026 | $93.80 | $93.80 | $91.85 | $93.75 | 262,681 |
| 1/12/2026 | $91.55 | $93.60 | $90.15 | $93.05 | 423,874 |
| 1/9/2026 | $92.35 | $92.35 | $89.95 | $91.65 | 581,077 |
| 1/8/2026 | $92.30 | $93.15 | $91.45 | $92.40 | 276,524 |
| 1/7/2026 | $89.50 | $92.75 | $89.40 | $92.60 | 455,952 |
| 1/6/2026 | $87.50 | $89.35 | $86.55 | $88.75 | 319,633 |
| 1/5/2026 | $86.10 | $87.35 | $86.00 | $87.30 | 284,688 |
| 1/2/2026 | $84.90 | $86.10 | $84.00 | $85.60 | 261,324 |
| 12/31/2025 | $84.75 | $85.05 | $84.40 | $84.85 | 84,438 |
| 12/30/2025 | $84.45 | $85.50 | $84.40 | $85.50 | 195,212 |
| 12/29/2025 | $84.25 | $84.70 | $83.60 | $84.55 | 282,646 |
| 12/24/2025 | $84.10 | $84.35 | $84.00 | $84.20 | 63,217 |
| 12/23/2025 | $84.50 | $84.60 | $83.65 | $84.60 | 192,978 |
| 12/22/2025 | $84.90 | $85.25 | $83.90 | $84.65 | 222,868 |
| 12/19/2025 | $85.30 | $86.10 | $84.90 | $84.90 | 1.05M |
| 12/18/2025 | $83.20 | $85.30 | $82.55 | $85.05 | 271,174 |
| 12/17/2025 | $85.00 | $85.30 | $82.70 | $83.30 | 338,704 |
| 12/16/2025 | $85.30 | $86.30 | $84.90 | $85.25 | 372,227 |
| 12/15/2025 | $84.20 | $86.80 | $84.20 | $86.55 | 258,644 |
| 12/12/2025 | $86.15 | $87.10 | $84.65 | $84.65 | 352,080 |
| 12/11/2025 | $86.50 | $87.15 | $85.25 | $85.40 | 262,890 |
| 12/10/2025 | $85.50 | $86.25 | $84.80 | $86.25 | 424,210 |
| 12/9/2025 | $83.65 | $85.60 | $82.00 | $84.55 | 529,205 |
| 12/8/2025 | $81.55 | $83.45 | $81.55 | $83.45 | 292,124 |
| 12/5/2025 | $82.50 | $83.15 | $81.05 | $81.20 | 278,503 |
| 12/4/2025 | $81.70 | $82.20 | $81.10 | $82.05 | 351,564 |
| 12/3/2025 | $80.15 | $82.05 | $80.10 | $81.45 | 618,029 |
| 12/2/2025 | $78.55 | $80.70 | $78.30 | $80.25 | 807,916 |
| 12/1/2025 | $79.40 | $79.60 | $75.30 | $77.60 | 463,830 |
| 11/28/2025 | $79.45 | $80.15 | $78.95 | $79.65 | 220,469 |
| 11/27/2025 | $80.10 | $80.50 | $79.50 | $79.50 | 693,416 |
| 11/26/2025 | $79.00 | $80.35 | $78.60 | $79.90 | 367,658 |
| 11/25/2025 | $77.10 | $79.00 | $76.50 | $78.30 | 350,684 |
| 11/24/2025 | $73.15 | $76.25 | $72.75 | $75.60 | 3.10M |
| 11/21/2025 | $76.80 | $76.85 | $71.35 | $72.30 | 859,414 |
| 11/20/2025 | $77.65 | $79.45 | $77.60 | $78.30 | 323,577 |
| 11/19/2025 | $77.10 | $77.55 | $76.10 | $76.90 | 282,566 |
| 11/18/2025 | $76.55 | $77.65 | $76.10 | $77.00 | 506,323 |
| 11/17/2025 | $78.00 | $78.65 | $76.65 | $77.80 | 306,633 |
| 11/14/2025 | $77.75 | $77.90 | $75.45 | $77.90 | 386,993 |
| 11/13/2025 | $79.20 | $79.90 | $77.40 | $77.80 | 328,778 |
| 11/12/2025 | $78.05 | $79.25 | $77.95 | $78.80 | 285,234 |
| 11/11/2025 | $77.80 | $78.65 | $77.35 | $78.10 | 422,413 |
| 11/10/2025 | $76.50 | $78.05 | $76.00 | $77.55 | 331,218 |
| 11/7/2025 | $75.10 | $76.70 | $75.10 | $75.50 | 446,700 |
| 11/6/2025 | $73.40 | $75.90 | $71.85 | $75.10 | 627,795 |
| 11/5/2025 | $72.40 | $73.95 | $72.40 | $73.85 | 273,586 |
| 11/4/2025 | $72.40 | $73.20 | $71.45 | $73.15 | 234,040 |
| 11/3/2025 | $71.50 | $73.40 | $71.20 | $73.35 | 301,516 |
| 10/31/2025 | $72.45 | $72.50 | $71.05 | $71.20 | 229,258 |
| 10/30/2025 | $72.60 | $73.10 | $72.30 | $72.60 | 219,608 |
| 10/29/2025 | $73.00 | $73.20 | $72.35 | $72.50 | 204,989 |
| 10/28/2025 | $72.70 | $72.85 | $72.15 | $72.75 | 246,325 |
| 10/27/2025 | $72.30 | $73.10 | $71.90 | $72.80 | 236,682 |
| 10/24/2025 | $71.45 | $72.05 | $70.20 | $72.05 | 220,609 |
| 10/23/2025 | $70.00 | $71.00 | $69.50 | $70.85 | 275,846 |
| 10/22/2025 | $70.75 | $71.50 | $69.75 | $69.85 | 654,754 |
| 10/21/2025 | $71.00 | $71.15 | $69.80 | $70.00 | 196,713 |
| 10/20/2025 | $71.15 | $71.35 | $70.45 | $70.90 | 215,381 |
| 10/17/2025 | $71.20 | $71.40 | $70.05 | $70.20 | 278,687 |