ACT(ACT)
ACT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $45.06 | $46.46 | $43.72 | $46.45 | 109,762 |
| 7/15/2026 | $45.68 | $45.83 | $44.67 | $44.90 | 329,339 |
| 7/14/2026 | $45.61 | $46.11 | $45.37 | $45.65 | 268,700 |
| 7/13/2026 | $45.02 | $45.68 | $44.87 | $45.44 | 218,995 |
| 7/10/2026 | $44.98 | $45.62 | $44.20 | $44.75 | 259,500 |
| 7/9/2026 | $44.88 | $45.13 | $44.67 | $44.98 | 266,213 |
| 7/8/2026 | $45.24 | $45.48 | $44.71 | $44.82 | 252,909 |
| 7/7/2026 | $46.00 | $46.34 | $45.18 | $45.50 | 219,100 |
| 7/6/2026 | $45.33 | $45.74 | $45.30 | $45.69 | 199,400 |
| 7/2/2026 | $45.56 | $45.79 | $44.73 | $45.34 | 241,535 |
| 7/1/2026 | $45.71 | $45.82 | $44.95 | $45.39 | 359,934 |
| 6/30/2026 | $45.62 | $46.00 | $45.24 | $45.71 | 231,800 |
| 6/29/2026 | $45.02 | $45.56 | $44.56 | $45.55 | 311,200 |
| 6/26/2026 | $44.70 | $45.65 | $44.51 | $45.24 | 706,421 |
| 6/25/2026 | $43.91 | $44.95 | $43.91 | $44.64 | 311,500 |
| 6/24/2026 | $43.32 | $44.47 | $43.03 | $44.25 | 362,728 |
| 6/23/2026 | $43.05 | $43.48 | $42.83 | $43.32 | 229,400 |
| 6/22/2026 | $42.44 | $43.01 | $41.96 | $42.72 | 262,721 |
| 6/18/2026 | $43.08 | $43.10 | $42.10 | $42.39 | 938,304 |
| 6/17/2026 | $42.88 | $43.11 | $42.20 | $42.64 | 302,500 |
| 6/16/2026 | $42.61 | $43.14 | $42.49 | $43.13 | 226,813 |
| 6/15/2026 | $42.36 | $42.75 | $42.22 | $42.34 | 250,622 |
| 6/12/2026 | $42.05 | $42.84 | $42.05 | $42.41 | 220,700 |
| 6/11/2026 | $42.59 | $42.67 | $41.90 | $42.03 | 303,714 |
| 6/10/2026 | $42.07 | $42.89 | $41.90 | $42.57 | 251,704 |
| 6/9/2026 | $41.38 | $42.00 | $41.38 | $41.85 | 337,200 |
| 6/8/2026 | $41.64 | $42.08 | $41.26 | $41.26 | 239,622 |
| 6/5/2026 | $41.07 | $42.26 | $41.07 | $41.79 | 238,500 |
| 6/4/2026 | $40.98 | $41.66 | $40.75 | $40.95 | 390,000 |
| 6/3/2026 | $41.07 | $41.24 | $40.38 | $40.57 | 310,116 |
| 6/2/2026 | $40.85 | $41.63 | $40.85 | $41.15 | 260,327 |
| 6/1/2026 | $41.44 | $41.84 | $41.04 | $41.09 | 559,111 |
| 5/29/2026 | $41.87 | $42.40 | $41.68 | $41.79 | 345,200 |
| 5/28/2026 | $42.15 | $42.55 | $41.95 | $42.11 | 292,832 |
| 5/27/2026 | $42.94 | $43.34 | $42.41 | $42.63 | 282,644 |
| 5/26/2026 | $42.85 | $43.28 | $42.76 | $42.92 | 201,600 |
| 5/22/2026 | $43.46 | $43.97 | $42.71 | $42.73 | 280,640 |
| 5/21/2026 | $43.13 | $43.42 | $42.73 | $43.40 | 286,439 |
| 5/20/2026 | $42.61 | $43.62 | $42.60 | $43.44 | 269,000 |
| 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 |