ACT(ACT)
ACT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $42.61 | $43.62 | $42.60 | $43.44 | 268,995 |
| 5/19/2026 | $43.87 | $43.91 | $42.78 | $42.84 | 389,126 |
| 5/18/2026 | $43.10 | $44.22 | $43.10 | $44.04 | 188,800 |
| 5/15/2026 | $43.21 | $43.33 | $42.74 | $43.02 | 229,700 |
| 5/14/2026 | $42.67 | $43.38 | $42.43 | $42.97 | 267,100 |
| 5/13/2026 | $42.73 | $43.06 | $42.23 | $42.67 | 330,620 |
| 5/12/2026 | $43.14 | $43.14 | $42.08 | $42.80 | 329,619 |
| 5/11/2026 | $44.04 | $44.07 | $42.66 | $42.86 | 345,100 |
| 5/8/2026 | $42.94 | $44.35 | $42.94 | $44.04 | 311,200 |
| 5/7/2026 | $43.19 | $43.48 | $42.29 | $43.22 | 376,700 |
| 5/6/2026 | $42.58 | $44.10 | $42.58 | $43.06 | 422,800 |
| 5/5/2026 | $42.38 | $42.71 | $42.19 | $42.31 | 319,105 |
| 5/4/2026 | $42.96 | $42.96 | $41.89 | $42.40 | 246,518 |
| 5/1/2026 | $42.98 | $43.02 | $41.99 | $42.60 | 524,526 |
| 4/30/2026 | $43.94 | $43.94 | $42.67 | $42.73 | 444,814 |
| 4/29/2026 | $43.71 | $44.31 | $43.52 | $44.18 | 315,218 |
| 4/28/2026 | $44.24 | $44.52 | $42.39 | $44.01 | 195,000 |
| 4/27/2026 | $43.78 | $44.44 | $43.78 | $43.93 | 218,733 |
| 4/24/2026 | $43.71 | $44.25 | $43.63 | $43.84 | 245,800 |
| 4/23/2026 | $43.59 | $44.02 | $43.11 | $43.91 | 177,400 |
| 4/22/2026 | $43.06 | $43.43 | $42.93 | $43.35 | 165,800 |
| 4/21/2026 | $43.30 | $43.58 | $43.08 | $43.23 | 239,500 |
| 4/20/2026 | $43.16 | $43.55 | $42.66 | $43.13 | 214,436 |
| 4/17/2026 | $41.97 | $43.37 | $41.83 | $42.89 | 289,932 |
| 4/16/2026 | $41.78 | $42.46 | $41.57 | $41.83 | 260,200 |
| 4/15/2026 | $41.95 | $42.15 | $41.56 | $41.96 | 211,100 |
| 4/14/2026 | $41.99 | $42.24 | $41.89 | $42.00 | 182,400 |
| 4/13/2026 | $41.81 | $42.18 | $41.55 | $42.17 | 248,420 |
| 4/10/2026 | $42.78 | $43.08 | $41.76 | $41.93 | 355,858 |
| 4/9/2026 | $42.17 | $43.03 | $42.17 | $42.72 | 298,140 |
| 4/8/2026 | $41.83 | $42.53 | $41.64 | $42.29 | 510,403 |
| 4/7/2026 | $41.74 | $42.10 | $41.69 | $41.78 | 379,100 |
| 4/6/2026 | $41.46 | $41.78 | $41.15 | $41.77 | 229,438 |
| 4/2/2026 | $40.52 | $41.51 | $40.38 | $41.35 | 275,517 |
| 4/1/2026 | $40.63 | $40.94 | $40.44 | $40.57 | 308,234 |
| 3/31/2026 | $40.97 | $41.06 | $40.23 | $40.81 | 225,840 |
| 3/30/2026 | $40.17 | $40.92 | $40.04 | $40.79 | 207,145 |
| 3/27/2026 | $40.72 | $40.82 | $40.17 | $40.17 | 168,700 |
| 3/26/2026 | $40.18 | $40.94 | $40.18 | $40.80 | 174,700 |
| 3/25/2026 | $40.70 | $41.00 | $39.81 | $40.30 | 212,746 |
| 3/24/2026 | $40.14 | $40.78 | $39.98 | $40.36 | 273,900 |
| 3/23/2026 | $40.93 | $41.32 | $40.32 | $40.35 | 265,232 |
| 3/20/2026 | $40.64 | $40.78 | $39.93 | $40.21 | 997,402 |
| 3/19/2026 | $40.29 | $40.90 | $40.23 | $40.64 | 285,000 |
| 3/18/2026 | $40.61 | $40.98 | $40.36 | $40.42 | 327,200 |
| 3/17/2026 | $41.19 | $41.50 | $40.88 | $40.89 | 295,900 |
| 3/16/2026 | $40.82 | $41.29 | $40.65 | $40.84 | 261,200 |
| 3/13/2026 | $40.67 | $41.41 | $40.21 | $40.49 | 335,115 |
| 3/12/2026 | $39.91 | $40.70 | $39.82 | $40.56 | 357,921 |
| 3/11/2026 | $40.99 | $41.18 | $40.22 | $40.44 | 286,153 |
| 3/10/2026 | $41.74 | $41.93 | $41.04 | $41.10 | 567,800 |
| 3/9/2026 | $41.24 | $42.01 | $40.54 | $41.72 | 379,800 |
| 3/6/2026 | $40.81 | $41.82 | $40.35 | $41.44 | 568,029 |
| 3/5/2026 | $41.73 | $41.97 | $41.31 | $41.41 | 456,143 |
| 3/4/2026 | $41.99 | $42.38 | $41.40 | $42.33 | 274,100 |
| 3/3/2026 | $41.58 | $42.40 | $41.12 | $41.89 | 270,800 |
| 3/2/2026 | $41.69 | $42.64 | $41.64 | $42.44 | 311,200 |
| 2/27/2026 | $42.39 | $42.80 | $41.72 | $41.84 | 288,947 |
| 2/26/2026 | $42.17 | $42.79 | $41.86 | $42.57 | 224,517 |
| 2/25/2026 | $41.71 | $42.35 | $41.39 | $42.34 | 212,300 |
| 2/24/2026 | $41.20 | $41.62 | $41.05 | $41.46 | 181,900 |
| 2/23/2026 | $41.50 | $41.70 | $40.59 | $41.15 | 299,100 |
| 2/20/2026 | $41.67 | $41.80 | $41.21 | $41.43 | 373,200 |