AFOS(AFOS)
AFOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $46.00 | $46.00 | $45.38 | $45.42 | 17,622 |
| 8/27/2026 | $46.06 | $46.20 | $45.96 | $46.17 | 33,619 |
| 8/26/2026 | $45.89 | $46.12 | $45.89 | $46.02 | 29,700 |
| 8/25/2026 | $45.95 | $45.95 | $45.72 | $45.84 | 14,122 |
| 8/24/2026 | $46.10 | $46.10 | $45.36 | $45.56 | 15,018 |
| 8/21/2026 | $47.14 | $47.14 | $46.10 | $46.22 | 18,024 |
| 8/20/2026 | $46.20 | $46.20 | $45.71 | $45.83 | 16,300 |
| 8/19/2026 | $46.58 | $46.58 | $46.06 | $46.25 | 19,600 |
| 8/18/2026 | $46.41 | $46.66 | $46.24 | $46.30 | 5,500 |
| 8/17/2026 | $47.37 | $47.60 | $47.25 | $47.41 | 32,113 |
| 8/14/2026 | $47.08 | $47.24 | $46.96 | $47.09 | 14,021 |
| 8/13/2026 | $46.81 | $46.98 | $46.61 | $46.82 | 9,300 |
| 8/12/2026 | $46.61 | $46.78 | $46.61 | $46.68 | 11,395 |
| 8/11/2026 | $46.20 | $46.34 | $46.15 | $46.20 | 16,429 |
| 8/10/2026 | $45.61 | $46.03 | $45.61 | $45.90 | 10,432 |
| 8/7/2026 | $45.19 | $45.42 | $44.85 | $45.41 | 4,423 |
| 8/6/2026 | $44.77 | $45.53 | $44.77 | $44.90 | 5,936 |
| 8/5/2026 | $46.10 | $46.10 | $45.33 | $45.33 | 9,300 |
| 8/4/2026 | $45.26 | $45.86 | $45.22 | $45.73 | 23,129 |
| 8/3/2026 | $43.95 | $44.82 | $43.80 | $44.75 | 14,100 |
| 7/31/2026 | $44.60 | $44.61 | $43.60 | $43.95 | 21,715 |
| 7/30/2026 | $43.01 | $43.60 | $43.00 | $43.60 | 15,423 |
| 7/29/2026 | $42.49 | $42.49 | $41.41 | $41.48 | 17,006 |
| 7/28/2026 | $43.00 | $43.00 | $42.04 | $42.66 | 9,539 |
| 7/27/2026 | $43.76 | $43.96 | $43.17 | $43.51 | 1,726 |
| 7/24/2026 | $44.48 | $44.48 | $43.59 | $43.76 | 3,800 |
| 7/23/2026 | $44.50 | $44.78 | $44.32 | $44.51 | 6,431 |
| 7/22/2026 | $44.81 | $44.81 | $44.59 | $44.60 | 5,227 |
| 7/21/2026 | $44.40 | $44.76 | $44.40 | $44.69 | 13,100 |
| 7/20/2026 | $44.00 | $44.04 | $43.56 | $43.61 | 17,044 |
| 7/17/2026 | $42.85 | $43.87 | $42.79 | $43.67 | 5,528 |
| 7/16/2026 | $44.27 | $44.27 | $43.63 | $43.73 | 5,922 |
| 7/15/2026 | $45.20 | $45.47 | $44.60 | $44.64 | 4,700 |
| 7/14/2026 | $45.01 | $46.46 | $44.83 | $45.03 | 13,700 |
| 7/13/2026 | $45.07 | $45.07 | $44.24 | $44.36 | 4,955 |
| 7/10/2026 | $44.94 | $45.26 | $44.90 | $45.18 | 7,000 |
| 7/9/2026 | $45.46 | $45.46 | $45.16 | $45.24 | 9,448 |
| 7/8/2026 | $44.64 | $44.79 | $44.06 | $44.74 | 25,300 |
| 7/7/2026 | $44.90 | $44.90 | $43.87 | $44.49 | 3,900 |
| 7/6/2026 | $45.67 | $45.90 | $45.53 | $45.56 | 12,532 |
| 7/2/2026 | $45.87 | $46.25 | $44.56 | $45.11 | 21,700 |
| 7/1/2026 | $45.82 | $45.92 | $45.61 | $45.63 | 5,901 |
| 6/30/2026 | $46.12 | $46.69 | $46.12 | $46.65 | 12,846 |
| 6/29/2026 | $45.58 | $45.98 | $45.25 | $45.89 | 24,500 |
| 6/26/2026 | $45.35 | $45.78 | $45.09 | $45.14 | 4,200 |
| 6/25/2026 | $46.30 | $46.30 | $45.29 | $45.93 | 4,100 |
| 6/24/2026 | $44.83 | $45.27 | $44.52 | $44.83 | 5,908 |
| 6/23/2026 | $45.44 | $45.64 | $45.13 | $45.24 | 4,746 |
| 6/22/2026 | $47.20 | $48.00 | $46.68 | $47.03 | 8,525 |
| 6/18/2026 | $46.87 | $46.87 | $46.65 | $46.69 | 7,400 |
| 6/17/2026 | $46.02 | $46.57 | $45.82 | $45.82 | 7,649 |
| 6/16/2026 | $46.03 | $46.44 | $45.73 | $45.73 | 9,200 |
| 6/15/2026 | $45.76 | $46.06 | $45.76 | $45.88 | 4,200 |
| 6/12/2026 | $44.18 | $44.62 | $44.07 | $44.38 | 2,748 |
| 6/11/2026 | $42.96 | $44.09 | $42.85 | $44.07 | 1,721 |
| 6/10/2026 | $43.43 | $43.43 | $42.34 | $42.34 | 1,400 |
| 6/9/2026 | $44.32 | $44.32 | $42.33 | $43.39 | 5,436 |
| 6/8/2026 | $42.92 | $44.00 | $42.92 | $43.67 | 4,427 |
| 6/5/2026 | $44.20 | $44.43 | $43.33 | $43.33 | 3,400 |
| 6/4/2026 | $45.06 | $45.62 | $45.05 | $45.47 | 6,600 |
| 6/3/2026 | $45.51 | $45.52 | $45.19 | $45.40 | 8,500 |
| 6/2/2026 | $45.35 | $45.60 | $45.19 | $45.53 | 12,300 |
| 6/1/2026 | $44.74 | $45.11 | $44.69 | $45.00 | 16,100 |