time
stringdate 2012-01-01 00:00:00
2025-12-11 00:00:00
| symbol
stringclasses 474
values | open
float64 0
55.1k
| close
float64 0
55k
| high
float64 0
56.8k
| low
float64 0
53.4k
| volume
int64 0
14M
| category
stringclasses 1
value |
|---|---|---|---|---|---|---|---|
2024-10-22
|
ACLBSLP
| 556
| 556
| 556
| 556
| 8,359
|
stock
|
2025-08-18
|
ACLBSLP
| 613
| 613
| 613
| 613
| 8,359
|
stock
|
2020-07-29
|
ACLBSL
| 341.66
| 373.55
| 373.55
| 341.66
| 80
|
stock
|
2020-07-30
|
ACLBSL
| 380.39
| 410.76
| 410.76
| 380.39
| 90
|
stock
|
2020-08-02
|
ACLBSL
| 418.35
| 451.76
| 451.76
| 418.35
| 230
|
stock
|
2020-08-03
|
ACLBSL
| 460.11
| 496.55
| 496.55
| 460.11
| 776
|
stock
|
2020-08-05
|
ACLBSL
| 506.42
| 545.9
| 545.9
| 506.42
| 4,464
|
stock
|
2020-08-06
|
ACLBSL
| 572.48
| 545.9
| 599.81
| 542.87
| 31,854
|
stock
|
2020-08-09
|
ACLBSL
| 572.48
| 525.4
| 572.48
| 507.94
| 9,707
|
stock
|
2020-08-10
|
ACLBSL
| 521.61
| 566.4
| 577.79
| 520.09
| 11,652
|
stock
|
2020-08-11
|
ACLBSL
| 555.77
| 545.14
| 566.4
| 523.88
| 5,870
|
stock
|
2020-08-13
|
ACLBSL
| 525.4
| 546.66
| 570.2
| 525.4
| 7,146
|
stock
|
2020-08-16
|
ACLBSL
| 536.03
| 527.68
| 539.07
| 516.29
| 5,753
|
stock
|
2020-08-17
|
ACLBSL
| 537.55
| 545.14
| 555.77
| 518.57
| 4,011
|
stock
|
2020-08-18
|
ACLBSL
| 534.51
| 539.07
| 539.07
| 528.44
| 2,177
|
stock
|
2020-08-19
|
ACLBSL
| 529.2
| 523.88
| 529.2
| 521.61
| 4,465
|
stock
|
2020-08-20
|
ACLBSL
| 533.75
| 526.92
| 533.75
| 516.29
| 2,401
|
stock
|
2020-08-23
|
ACLBSL
| 526.92
| 542.11
| 542.11
| 517.05
| 4,104
|
stock
|
2020-08-24
|
ACLBSL
| 537.55
| 545.9
| 548.18
| 532.24
| 5,291
|
stock
|
2020-08-25
|
ACLBSL
| 546.66
| 544.38
| 565.64
| 535.27
| 3,897
|
stock
|
2020-08-26
|
ACLBSL
| 535.27
| 542.11
| 548.18
| 535.27
| 4,609
|
stock
|
2020-08-27
|
ACLBSL
| 539.07
| 538.31
| 545.9
| 533
| 2,704
|
stock
|
2020-08-30
|
ACLBSL
| 538.31
| 533.75
| 538.31
| 517.05
| 1,698
|
stock
|
2020-08-31
|
ACLBSL
| 535.27
| 534.51
| 539.83
| 531.48
| 5,805
|
stock
|
2020-09-02
|
ACLBSL
| 540.59
| 536.03
| 549.7
| 532.24
| 4,545
|
stock
|
2020-09-03
|
ACLBSL
| 529.2
| 534.51
| 535.27
| 527.68
| 4,522
|
stock
|
2020-09-06
|
ACLBSL
| 561.09
| 533
| 561.09
| 529.2
| 5,536
|
stock
|
2020-09-07
|
ACLBSL
| 531.48
| 538.31
| 538.31
| 524.64
| 4,312
|
stock
|
2020-09-08
|
ACLBSL
| 539.07
| 538.31
| 544.38
| 532.24
| 5,292
|
stock
|
2020-09-09
|
ACLBSL
| 548.94
| 588.42
| 591.46
| 541.35
| 24,756
|
stock
|
2020-09-10
|
ACLBSL
| 617.27
| 593.74
| 617.27
| 577.79
| 11,266
|
stock
|
2020-09-13
|
ACLBSL
| 593.74
| 586.9
| 593.74
| 571.72
| 12,177
|
stock
|
2020-09-14
|
ACLBSL
| 577.03
| 577.03
| 583.87
| 559.57
| 12,353
|
stock
|
2020-09-15
|
ACLBSL
| 569.44
| 567.92
| 580.83
| 558.05
| 3,362
|
stock
|
2020-09-16
|
ACLBSL
| 578.55
| 565.64
| 589.94
| 558.05
| 5,457
|
stock
|
2020-09-17
|
ACLBSL
| 565.64
| 572.48
| 584.62
| 561.85
| 8,153
|
stock
|
2020-09-20
|
ACLBSL
| 583.87
| 562.61
| 584.62
| 561.85
| 3,455
|
stock
|
2020-09-21
|
ACLBSL
| 562.61
| 562.61
| 565.64
| 558.81
| 2,758
|
stock
|
2020-09-22
|
ACLBSL
| 562.61
| 555.77
| 562.61
| 550.46
| 5,803
|
stock
|
2020-09-23
|
ACLBSL
| 547.42
| 561.85
| 567.16
| 547.42
| 2,153
|
stock
|
2020-09-24
|
ACLBSL
| 552.74
| 560.33
| 561.85
| 552.74
| 3,241
|
stock
|
2021-01-10
|
ACLBSL
| 570.96
| 615.75
| 615.75
| 570.96
| 635
|
stock
|
2021-01-11
|
ACLBSL
| 627.9
| 677.25
| 677.25
| 627.9
| 380
|
stock
|
2021-01-12
|
ACLBSL
| 690.16
| 744.83
| 744.83
| 690.16
| 406
|
stock
|
2021-01-13
|
ACLBSL
| 782.03
| 819.23
| 819.23
| 782.03
| 6,886
|
stock
|
2021-01-17
|
ACLBSL
| 859.47
| 900.47
| 900.47
| 859.47
| 3,217
|
stock
|
2021-01-18
|
ACLBSL
| 945.27
| 990.07
| 990.07
| 945.27
| 50,962
|
stock
|
2021-01-19
|
ACLBSL
| 1,039.42
| 1,025.75
| 1,088.77
| 999.94
| 25,761
|
stock
|
2021-01-20
|
ACLBSL
| 1,026.51
| 1,011.32
| 1,049.29
| 990.07
| 12,093
|
stock
|
2021-01-21
|
ACLBSL
| 1,024.99
| 1,029.55
| 1,031.82
| 1,006.01
| 13,447
|
stock
|
2021-01-24
|
ACLBSL
| 1,040.18
| 1,039.42
| 1,047.77
| 1,021.19
| 14,177
|
stock
|
2021-01-25
|
ACLBSL
| 1,039.42
| 1,020.44
| 1,049.29
| 1,018.92
| 9,187
|
stock
|
2021-01-26
|
ACLBSL
| 1,040.18
| 1,004.49
| 1,040.18
| 1,002.97
| 8,353
|
stock
|
2021-01-27
|
ACLBSL
| 1,054.6
| 1,104.71
| 1,104.71
| 1,042.45
| 30,426
|
stock
|
2021-01-28
|
ACLBSL
| 1,159.38
| 1,214.8
| 1,214.8
| 1,159.38
| 10,343
|
stock
|
2021-01-31
|
ACLBSL
| 1,275.54
| 1,198.86
| 1,305.91
| 1,190.51
| 22,975
|
stock
|
2021-02-01
|
ACLBSL
| 1,222.4
| 1,173.8
| 1,222.4
| 1,166.97
| 17,175
|
stock
|
2021-02-02
|
ACLBSL
| 1,214.8
| 1,208.73
| 1,223.16
| 1,151.79
| 15,204
|
stock
|
2021-02-03
|
ACLBSL
| 1,229.23
| 1,195.82
| 1,242.9
| 1,177.6
| 10,811
|
stock
|
2021-02-04
|
ACLBSL
| 1,214.8
| 1,216.32
| 1,225.43
| 1,172.29
| 17,021
|
stock
|
2021-02-07
|
ACLBSL
| 1,277.06
| 1,337.8
| 1,337.8
| 1,245.93
| 18,899
|
stock
|
2021-02-08
|
ACLBSL
| 1,404.62
| 1,409.93
| 1,471.43
| 1,368.17
| 25,542
|
stock
|
2021-02-09
|
ACLBSL
| 1,404.62
| 1,365.9
| 1,426.64
| 1,328.69
| 9,159
|
stock
|
2021-02-10
|
ACLBSL
| 1,361.34
| 1,340.08
| 1,365.9
| 1,311.99
| 8,062
|
stock
|
2021-02-11
|
ACLBSL
| 1,366.65
| 1,275.54
| 1,366.65
| 1,252.77
| 10,266
|
stock
|
2021-02-14
|
ACLBSL
| 1,256.56
| 1,211.01
| 1,263.4
| 1,170.01
| 11,501
|
stock
|
2021-02-15
|
ACLBSL
| 1,234.54
| 1,331.73
| 1,331.73
| 1,234.54
| 6,306
|
stock
|
2021-02-16
|
ACLBSL
| 1,366.65
| 1,328.69
| 1,421.32
| 1,313.51
| 9,097
|
stock
|
2021-02-17
|
ACLBSL
| 1,328.69
| 1,300.6
| 1,328.69
| 1,283.14
| 7,176
|
stock
|
2021-02-18
|
ACLBSL
| 1,290.73
| 1,286.17
| 1,290.73
| 1,267.95
| 4,514
|
stock
|
2021-02-21
|
ACLBSL
| 1,261.12
| 1,260.36
| 1,290.73
| 1,245.17
| 4,982
|
stock
|
2021-02-22
|
ACLBSL
| 1,245.93
| 1,277.82
| 1,290.73
| 1,237.58
| 5,037
|
stock
|
2021-02-23
|
ACLBSL
| 1,252.77
| 1,286.93
| 1,290.73
| 1,204.93
| 8,640
|
stock
|
2021-02-24
|
ACLBSL
| 1,290.73
| 1,229.99
| 1,290.73
| 1,214.8
| 16,519
|
stock
|
2021-02-25
|
ACLBSL
| 1,291.49
| 1,195.82
| 1,291.49
| 1,162.42
| 10,947
|
stock
|
2021-02-28
|
ACLBSL
| 1,173.05
| 1,135.08
| 1,184.43
| 1,131.29
| 8,552
|
stock
|
2021-03-01
|
ACLBSL
| 1,116.1
| 1,173.05
| 1,203.42
| 1,091.05
| 7,835
|
stock
|
2021-03-02
|
ACLBSL
| 1,173.05
| 1,131.29
| 1,207.21
| 1,129.01
| 4,294
|
stock
|
2021-03-03
|
ACLBSL
| 1,109.27
| 1,111.55
| 1,123.69
| 1,087.25
| 6,086
|
stock
|
2021-03-04
|
ACLBSL
| 1,130.53
| 1,164.69
| 1,176.08
| 1,116.1
| 4,716
|
stock
|
2021-03-09
|
ACLBSL
| 1,157.86
| 1,131.29
| 1,157.86
| 1,127.49
| 3,833
|
stock
|
2021-03-10
|
ACLBSL
| 1,116.1
| 1,169.25
| 1,169.25
| 1,108.51
| 3,480
|
stock
|
2021-03-14
|
ACLBSL
| 1,146.47
| 1,122.93
| 1,161.66
| 1,108.51
| 2,244
|
stock
|
2021-03-15
|
ACLBSL
| 1,144.19
| 1,097.12
| 1,144.19
| 1,085.73
| 2,860
|
stock
|
2021-03-16
|
ACLBSL
| 1,075.86
| 1,096.36
| 1,138.88
| 1,075.86
| 5,082
|
stock
|
2021-03-17
|
ACLBSL
| 1,089.53
| 1,119.9
| 1,119.9
| 1,080.42
| 3,673
|
stock
|
2021-03-18
|
ACLBSL
| 1,138.88
| 1,169.25
| 1,169.25
| 1,116.86
| 7,926
|
stock
|
2021-03-21
|
ACLBSL
| 1,169.25
| 1,246.69
| 1,252.77
| 1,168.49
| 10,490
|
stock
|
2021-03-22
|
ACLBSL
| 1,252.77
| 1,199.62
| 1,270.99
| 1,199.62
| 7,852
|
stock
|
2021-03-23
|
ACLBSL
| 1,214.8
| 1,226.19
| 1,228.47
| 1,195.82
| 7,096
|
stock
|
2021-03-24
|
ACLBSL
| 1,234.54
| 1,249.73
| 1,252.77
| 1,216.32
| 7,179
|
stock
|
2021-03-25
|
ACLBSL
| 1,311.99
| 1,230.75
| 1,311.99
| 1,230.75
| 10,056
|
stock
|
2021-03-29
|
ACLBSL
| 1,248.97
| 1,227.71
| 1,253.53
| 1,218.6
| 8,869
|
stock
|
2021-03-30
|
ACLBSL
| 1,227.71
| 1,265.67
| 1,273.27
| 1,227.71
| 21,014
|
stock
|
2021-03-31
|
ACLBSL
| 1,328.1
| 1,302.48
| 1,330.58
| 1,301.65
| 11,215
|
stock
|
2021-04-01
|
ACLBSL
| 1,305.79
| 1,292.56
| 1,321.49
| 1,285.12
| 3,753
|
stock
|
2021-04-04
|
ACLBSL
| 1,294.21
| 1,275.21
| 1,301.65
| 1,264.46
| 5,891
|
stock
|
2021-04-05
|
ACLBSL
| 1,275.21
| 1,289.26
| 1,300
| 1,264.46
| 3,330
|
stock
|
2021-04-06
|
ACLBSL
| 1,280.99
| 1,293.39
| 1,314.88
| 1,268.6
| 4,465
|
stock
|
2021-04-07
|
ACLBSL
| 1,309.92
| 1,301.65
| 1,334.71
| 1,297.52
| 6,770
|
stock
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- -