ASCE(ASCE)
ASCE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $33.60 | $33.88 | $33.50 | $33.69 | 36,600 |
| 7/16/2026 | $34.34 | $34.34 | $33.94 | $33.99 | 44,118 |
| 7/15/2026 | $34.03 | $34.14 | $33.75 | $34.00 | 38,800 |
| 7/14/2026 | $34.05 | $34.24 | $33.84 | $34.24 | 31,731 |
| 7/13/2026 | $34.00 | $34.00 | $33.66 | $33.75 | 23,600 |
| 7/10/2026 | $34.29 | $34.29 | $33.95 | $34.10 | 29,519 |
| 7/9/2026 | $34.12 | $34.45 | $34.12 | $34.27 | 53,337 |
| 7/8/2026 | $33.91 | $34.00 | $33.54 | $33.78 | 309,126 |
| 7/7/2026 | $34.54 | $34.69 | $34.05 | $34.23 | 39,019 |
| 7/6/2026 | $34.25 | $34.95 | $34.25 | $34.59 | 25,700 |
| 7/2/2026 | $34.96 | $34.96 | $33.86 | $34.17 | 10,318 |
| 7/1/2026 | $34.78 | $34.97 | $34.57 | $34.69 | 79,200 |
| 6/30/2026 | $34.72 | $35.12 | $34.72 | $35.09 | 67,000 |
| 6/29/2026 | $34.70 | $34.74 | $34.19 | $34.57 | 55,100 |
| 6/26/2026 | $34.60 | $34.88 | $34.50 | $34.66 | 32,626 |
| 6/25/2026 | $34.93 | $35.20 | $34.64 | $34.83 | 33,107 |
| 6/24/2026 | $34.77 | $34.90 | $34.40 | $34.52 | 26,700 |
| 6/23/2026 | $34.30 | $34.87 | $34.10 | $34.44 | 35,400 |
| 6/22/2026 | $34.81 | $35.22 | $34.63 | $35.22 | 36,100 |
| 6/18/2026 | $34.81 | $34.81 | $34.41 | $34.66 | 19,100 |
| 6/17/2026 | $34.67 | $35.05 | $33.96 | $33.96 | 38,000 |
| 6/16/2026 | $35.05 | $35.07 | $34.50 | $34.95 | 71,503 |
| 6/15/2026 | $35.10 | $35.10 | $34.83 | $35.00 | 104,145 |
| 6/12/2026 | $34.56 | $34.87 | $34.52 | $34.62 | 40,800 |
| 6/11/2026 | $33.63 | $34.42 | $33.63 | $34.40 | 28,300 |
| 6/10/2026 | $33.90 | $33.95 | $33.20 | $33.20 | 28,100 |
| 6/9/2026 | $33.70 | $33.81 | $32.42 | $33.34 | 133,607 |
| 6/8/2026 | $32.85 | $33.11 | $32.79 | $32.90 | 25,700 |
| 6/5/2026 | $33.05 | $33.07 | $32.34 | $32.75 | 21,225 |
| 6/4/2026 | $32.74 | $33.41 | $32.74 | $33.27 | 73,349 |
| 6/3/2026 | $32.80 | $32.82 | $32.49 | $32.80 | 168,234 |
| 6/2/2026 | $32.64 | $32.98 | $32.64 | $32.93 | 11,100 |
| 6/1/2026 | $32.64 | $32.84 | $32.45 | $32.78 | 27,101 |
| 5/29/2026 | $32.77 | $32.78 | $32.43 | $32.66 | 33,919 |
| 5/28/2026 | $32.70 | $32.84 | $32.45 | $32.72 | 15,739 |
| 5/27/2026 | $32.75 | $32.93 | $32.68 | $32.76 | 20,400 |
| 5/26/2026 | $32.68 | $32.82 | $32.61 | $32.82 | 21,007 |
| 5/22/2026 | $32.23 | $32.37 | $32.09 | $32.37 | 31,700 |
| 5/21/2026 | $31.55 | $32.04 | $31.55 | $31.99 | 21,300 |
| 5/20/2026 | $31.13 | $31.77 | $31.13 | $31.77 | 13,223 |
| 5/19/2026 | $30.90 | $31.21 | $30.81 | $30.98 | 10,340 |
| 5/18/2026 | $31.58 | $31.58 | $31.12 | $31.28 | 27,632 |
| 5/15/2026 | $31.73 | $31.73 | $31.41 | $31.52 | 14,809 |
| 5/14/2026 | $32.23 | $32.23 | $31.96 | $32.13 | 42,600 |
| 5/13/2026 | $32.13 | $32.35 | $31.78 | $32.08 | 21,700 |
| 5/12/2026 | $32.14 | $32.22 | $31.79 | $32.22 | 17,600 |
| 5/11/2026 | $32.97 | $32.97 | $32.50 | $32.50 | 101,100 |
| 5/8/2026 | $32.45 | $32.57 | $32.36 | $32.57 | 21,100 |
| 5/7/2026 | $32.65 | $32.69 | $32.21 | $32.29 | 10,838 |
| 5/6/2026 | $32.66 | $32.66 | $32.20 | $32.59 | 26,831 |
| 5/5/2026 | $31.95 | $32.28 | $31.95 | $32.23 | 44,800 |
| 5/4/2026 | $31.23 | $31.48 | $31.11 | $31.13 | 11,800 |
| 5/1/2026 | $31.16 | $31.28 | $31.14 | $31.20 | 10,200 |
| 4/30/2026 | $30.73 | $31.24 | $30.73 | $31.24 | 37,400 |
| 4/29/2026 | $30.67 | $30.67 | $30.34 | $30.53 | 7,000 |
| 4/28/2026 | $30.81 | $30.81 | $30.57 | $30.70 | 4,839 |
| 4/27/2026 | $31.66 | $31.66 | $30.95 | $31.00 | 10,600 |
| 4/24/2026 | $30.91 | $31.25 | $30.91 | $31.25 | 16,300 |
| 4/23/2026 | $31.29 | $31.29 | $30.66 | $31.01 | 20,124 |
| 4/22/2026 | $31.37 | $31.38 | $31.08 | $31.18 | 27,000 |
| 4/21/2026 | $31.67 | $31.67 | $31.00 | $31.08 | 64,249 |
| 4/20/2026 | $31.24 | $31.39 | $31.23 | $31.39 | 6,300 |