ACU(ACU)
ACU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $42.33 | $42.68 | $41.85 | $42.39 | 14,532 |
| 5/19/2026 | $41.67 | $42.29 | $39.84 | $42.09 | 33,037 |
| 5/18/2026 | $42.83 | $42.83 | $41.06 | $41.60 | 22,805 |
| 5/15/2026 | $41.19 | $41.58 | $40.51 | $40.72 | 39,006 |
| 5/14/2026 | $41.80 | $42.09 | $40.91 | $41.69 | 19,019 |
| 5/13/2026 | $40.90 | $41.95 | $39.31 | $40.53 | 66,600 |
| 5/12/2026 | $42.03 | $42.03 | $40.95 | $41.10 | 7,600 |
| 5/11/2026 | $41.61 | $41.99 | $41.20 | $41.60 | 10,012 |
| 5/8/2026 | $41.82 | $41.86 | $41.19 | $41.61 | 8,406 |
| 5/7/2026 | $42.61 | $42.61 | $41.82 | $41.82 | 4,400 |
| 5/6/2026 | $42.26 | $42.75 | $42.22 | $42.22 | 14,800 |
| 5/5/2026 | $42.47 | $42.47 | $41.20 | $41.91 | 14,114 |
| 5/4/2026 | $41.34 | $41.76 | $40.65 | $40.84 | 28,300 |
| 5/1/2026 | $40.79 | $42.25 | $40.79 | $41.82 | 17,000 |
| 4/30/2026 | $41.44 | $41.58 | $40.47 | $40.76 | 20,700 |
| 4/29/2026 | $41.42 | $41.82 | $40.88 | $41.10 | 28,807 |
| 4/28/2026 | $42.17 | $42.27 | $41.54 | $41.66 | 8,432 |
| 4/27/2026 | $41.87 | $43.00 | $41.51 | $41.99 | 28,600 |
| 4/24/2026 | $43.28 | $43.78 | $41.86 | $42.41 | 14,930 |
| 4/23/2026 | $44.26 | $44.71 | $41.93 | $43.48 | 42,623 |
| 4/22/2026 | $45.88 | $47.14 | $45.53 | $45.53 | 23,700 |
| 4/21/2026 | $46.19 | $46.68 | $45.78 | $45.96 | 19,925 |
| 4/20/2026 | $45.96 | $46.61 | $45.89 | $46.03 | 16,200 |
| 4/17/2026 | $45.49 | $46.51 | $44.68 | $46.03 | 23,400 |
| 4/16/2026 | $44.44 | $44.98 | $43.93 | $44.96 | 11,910 |
| 4/15/2026 | $45.70 | $45.74 | $44.07 | $44.09 | 25,800 |
| 4/14/2026 | $46.12 | $46.25 | $44.90 | $45.22 | 12,832 |
| 4/13/2026 | $45.23 | $46.42 | $44.59 | $45.99 | 21,800 |
| 4/10/2026 | $45.43 | $46.00 | $44.62 | $44.81 | 10,200 |
| 4/9/2026 | $45.35 | $46.17 | $44.78 | $45.89 | 17,300 |
| 4/8/2026 | $46.12 | $46.23 | $45.00 | $45.25 | 21,425 |
| 4/7/2026 | $44.49 | $45.13 | $43.30 | $43.88 | 29,600 |
| 4/6/2026 | $44.53 | $45.29 | $44.12 | $44.44 | 12,834 |
| 4/2/2026 | $44.30 | $44.99 | $44.05 | $44.79 | 13,707 |
| 4/1/2026 | $45.06 | $45.62 | $43.94 | $44.92 | 17,414 |
| 3/31/2026 | $44.60 | $45.33 | $44.01 | $44.91 | 29,800 |
| 3/30/2026 | $44.10 | $44.62 | $43.15 | $44.11 | 14,300 |
| 3/27/2026 | $43.67 | $44.18 | $43.60 | $43.86 | 11,000 |
| 3/26/2026 | $44.99 | $45.13 | $43.89 | $44.18 | 12,200 |
| 3/25/2026 | $44.55 | $45.46 | $43.96 | $44.43 | 21,700 |
| 3/24/2026 | $44.51 | $45.55 | $44.09 | $44.51 | 28,900 |
| 3/23/2026 | $43.35 | $45.50 | $43.35 | $45.00 | 28,710 |
| 3/20/2026 | $43.60 | $43.87 | $43.05 | $43.41 | 22,000 |
| 3/19/2026 | $43.99 | $44.00 | $42.99 | $43.96 | 11,081 |
| 3/18/2026 | $45.09 | $45.09 | $43.25 | $43.31 | 23,200 |
| 3/17/2026 | $45.99 | $46.00 | $44.40 | $44.85 | 10,236 |
| 3/16/2026 | $44.72 | $47.31 | $44.47 | $46.00 | 38,700 |
| 3/13/2026 | $43.98 | $43.98 | $43.12 | $43.80 | 20,200 |
| 3/12/2026 | $42.74 | $43.83 | $42.52 | $42.67 | 12,400 |
| 3/11/2026 | $42.80 | $44.43 | $42.69 | $43.16 | 24,100 |
| 3/10/2026 | $42.73 | $44.47 | $42.73 | $43.18 | 29,400 |
| 3/9/2026 | $41.74 | $43.63 | $40.77 | $43.63 | 53,500 |
| 3/6/2026 | $42.28 | $43.48 | $42.28 | $42.50 | 19,900 |
| 3/5/2026 | $43.72 | $44.29 | $43.00 | $43.55 | 20,737 |
| 3/4/2026 | $44.21 | $45.00 | $43.73 | $44.09 | 14,100 |
| 3/3/2026 | $45.00 | $45.00 | $43.50 | $44.08 | 13,400 |
| 3/2/2026 | $44.34 | $45.17 | $44.34 | $44.77 | 7,539 |
| 2/27/2026 | $45.36 | $45.53 | $45.01 | $45.01 | 10,400 |
| 2/26/2026 | $45.92 | $46.46 | $44.51 | $45.88 | 12,400 |
| 2/25/2026 | $44.18 | $45.47 | $44.17 | $45.47 | 3,500 |
| 2/24/2026 | $44.89 | $45.50 | $44.14 | $44.98 | 7,200 |
| 2/23/2026 | $45.22 | $45.28 | $43.60 | $43.94 | 20,635 |
| 2/20/2026 | $43.98 | $45.60 | $43.23 | $44.80 | 16,722 |