ACV(ACV)
ACV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $26.07 | $26.78 | $26.07 | $26.24 | 9,601 |
| 5/19/2026 | $25.65 | $26.05 | $25.62 | $25.89 | 13,600 |
| 5/18/2026 | $27.00 | $27.00 | $26.08 | $26.19 | 21,700 |
| 5/15/2026 | $27.38 | $27.44 | $26.82 | $26.91 | 15,030 |
| 5/14/2026 | $27.74 | $27.74 | $27.18 | $27.42 | 22,941 |
| 5/13/2026 | $27.22 | $27.66 | $26.77 | $27.52 | 26,700 |
| 5/12/2026 | $27.75 | $27.75 | $26.83 | $27.02 | 25,534 |
| 5/11/2026 | $27.25 | $27.65 | $27.25 | $27.46 | 22,100 |
| 5/8/2026 | $27.30 | $27.56 | $27.30 | $27.44 | 13,200 |
| 5/7/2026 | $27.75 | $27.75 | $27.03 | $27.16 | 17,049 |
| 5/6/2026 | $27.50 | $27.80 | $27.23 | $27.63 | 28,100 |
| 5/5/2026 | $27.00 | $27.27 | $27.00 | $27.15 | 21,308 |
| 5/4/2026 | $27.00 | $27.20 | $26.72 | $26.99 | 20,000 |
| 5/1/2026 | $26.71 | $27.10 | $26.66 | $26.91 | 23,306 |
| 4/30/2026 | $26.80 | $26.87 | $26.35 | $26.62 | 28,018 |
| 4/29/2026 | $26.25 | $26.58 | $26.25 | $26.38 | 20,100 |
| 4/28/2026 | $26.14 | $26.30 | $25.97 | $26.19 | 21,900 |
| 4/27/2026 | $26.14 | $26.60 | $26.14 | $26.32 | 18,000 |
| 4/24/2026 | $26.32 | $26.46 | $25.94 | $26.24 | 16,500 |
| 4/23/2026 | $26.12 | $26.44 | $26.12 | $26.23 | 18,200 |
| 4/22/2026 | $26.01 | $26.27 | $25.79 | $26.12 | 20,900 |
| 4/21/2026 | $26.13 | $26.21 | $25.95 | $26.01 | 27,200 |
| 4/20/2026 | $25.49 | $25.98 | $25.49 | $25.97 | 29,248 |
| 4/17/2026 | $25.83 | $26.06 | $25.35 | $25.51 | 42,034 |
| 4/16/2026 | $25.62 | $25.86 | $25.46 | $25.60 | 23,800 |
| 4/15/2026 | $25.40 | $25.80 | $25.36 | $25.48 | 30,634 |
| 4/14/2026 | $25.21 | $25.45 | $24.77 | $25.36 | 70,118 |
| 4/13/2026 | $25.00 | $25.25 | $24.52 | $25.15 | 39,412 |
| 4/10/2026 | $26.19 | $26.40 | $25.02 | $25.20 | 89,128 |
| 4/9/2026 | $25.55 | $26.75 | $25.55 | $26.05 | 114,724 |
| 4/8/2026 | $25.13 | $26.10 | $25.06 | $25.36 | 68,900 |
| 4/7/2026 | $24.51 | $25.03 | $24.21 | $24.75 | 22,700 |
| 4/6/2026 | $24.67 | $24.67 | $24.39 | $24.51 | 25,200 |
| 4/2/2026 | $24.34 | $24.82 | $23.77 | $24.67 | 21,047 |
| 4/1/2026 | $24.30 | $25.02 | $24.00 | $24.49 | 56,400 |
| 3/31/2026 | $23.74 | $24.55 | $23.74 | $24.30 | 27,800 |
| 3/30/2026 | $24.34 | $24.57 | $23.65 | $23.74 | 28,800 |
| 3/27/2026 | $24.60 | $24.73 | $23.94 | $24.21 | 32,401 |
| 3/26/2026 | $25.40 | $25.40 | $24.86 | $24.86 | 25,600 |
| 3/25/2026 | $24.86 | $25.77 | $24.86 | $25.40 | 39,037 |
| 3/24/2026 | $24.97 | $25.52 | $24.79 | $24.84 | 20,932 |
| 3/23/2026 | $25.20 | $25.48 | $24.65 | $25.00 | 39,014 |
| 3/20/2026 | $25.35 | $25.52 | $25.05 | $25.17 | 31,300 |
| 3/19/2026 | $25.35 | $25.49 | $25.10 | $25.39 | 12,600 |
| 3/18/2026 | $25.31 | $25.70 | $25.31 | $25.66 | 21,800 |
| 3/17/2026 | $25.57 | $25.69 | $25.17 | $25.48 | 25,300 |
| 3/16/2026 | $25.28 | $25.62 | $25.28 | $25.44 | 7,100 |
| 3/13/2026 | $25.48 | $25.86 | $25.27 | $25.32 | 17,328 |
| 3/12/2026 | $25.93 | $26.20 | $25.36 | $25.48 | 26,300 |
| 3/11/2026 | $26.80 | $26.99 | $26.32 | $26.35 | 10,600 |
| 3/10/2026 | $26.04 | $26.58 | $26.04 | $26.40 | 11,336 |
| 3/9/2026 | $25.94 | $26.75 | $25.93 | $26.01 | 21,117 |
| 3/6/2026 | $26.75 | $26.75 | $26.33 | $26.35 | 13,617 |
| 3/5/2026 | $27.17 | $27.46 | $26.82 | $26.91 | 17,528 |
| 3/4/2026 | $27.28 | $27.80 | $27.19 | $27.40 | 14,305 |
| 3/3/2026 | $27.96 | $27.96 | $27.05 | $27.19 | 31,407 |
| 3/2/2026 | $27.30 | $28.10 | $27.26 | $27.71 | 13,100 |
| 2/27/2026 | $27.60 | $27.83 | $27.30 | $27.58 | 13,700 |
| 2/26/2026 | $27.88 | $28.12 | $27.30 | $27.79 | 31,400 |
| 2/25/2026 | $27.50 | $27.75 | $27.26 | $27.75 | 25,611 |
| 2/24/2026 | $27.09 | $27.47 | $27.09 | $27.22 | 13,640 |
| 2/23/2026 | $27.07 | $27.23 | $26.95 | $27.09 | 18,054 |
| 2/20/2026 | $26.87 | $27.30 | $26.83 | $27.02 | 36,900 |