ASR(ASR)
ASR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $276.96 | $280.59 | $275.41 | $275.62 | 46,580 |
| 7/30/2026 | $277.92 | $279.68 | $274.62 | $276.56 | 30,400 |
| 7/29/2026 | $271.97 | $276.50 | $268.58 | $271.97 | 40,438 |
| 7/28/2026 | $271.23 | $276.48 | $264.21 | $271.18 | 79,803 |
| 7/27/2026 | $269.60 | $273.86 | $267.35 | $268.57 | 127,400 |
| 7/24/2026 | $266.00 | $269.85 | $259.01 | $267.76 | 97,748 |
| 7/23/2026 | $273.32 | $276.32 | $268.70 | $269.84 | 64,919 |
| 7/22/2026 | $271.04 | $276.96 | $270.56 | $273.53 | 61,105 |
| 7/21/2026 | $276.58 | $276.75 | $270.78 | $274.96 | 48,916 |
| 7/20/2026 | $279.90 | $282.24 | $273.46 | $274.37 | 72,400 |
| 7/17/2026 | $277.30 | $281.61 | $276.52 | $279.71 | 65,543 |
| 7/16/2026 | $281.96 | $283.31 | $279.35 | $280.94 | 32,200 |
| 7/15/2026 | $276.54 | $284.36 | $276.54 | $283.46 | 43,600 |
| 7/14/2026 | $281.26 | $281.65 | $275.45 | $275.61 | 61,500 |
| 7/13/2026 | $284.11 | $287.04 | $278.00 | $278.66 | 97,100 |
| 7/10/2026 | $282.27 | $287.75 | $281.81 | $285.12 | 85,111 |
| 7/9/2026 | $285.47 | $289.28 | $282.78 | $283.61 | 61,925 |
| 7/8/2026 | $286.98 | $290.54 | $282.91 | $284.69 | 96,423 |
| 7/7/2026 | $308.72 | $308.72 | $287.44 | $288.89 | 111,200 |
| 7/6/2026 | $311.77 | $316.66 | $308.48 | $308.89 | 60,000 |
| 7/2/2026 | $310.62 | $311.78 | $306.14 | $310.81 | 58,300 |
| 7/1/2026 | $306.03 | $309.62 | $302.45 | $309.00 | 36,700 |
| 6/30/2026 | $310.19 | $310.19 | $304.27 | $306.70 | 63,931 |
| 6/29/2026 | $309.46 | $309.58 | $302.25 | $308.42 | 59,059 |
| 6/26/2026 | $307.59 | $313.47 | $304.46 | $308.43 | 33,700 |
| 6/25/2026 | $305.42 | $316.00 | $300.61 | $309.61 | 67,200 |
| 6/24/2026 | $297.28 | $311.38 | $296.51 | $302.31 | 74,200 |
| 6/23/2026 | $296.51 | $298.53 | $291.64 | $296.01 | 97,600 |
| 6/22/2026 | $306.67 | $307.01 | $297.62 | $300.24 | 73,200 |
| 6/18/2026 | $306.24 | $310.68 | $301.39 | $308.21 | 72,842 |
| 6/17/2026 | $305.74 | $307.90 | $300.55 | $301.41 | 68,423 |
| 6/16/2026 | $302.38 | $308.60 | $301.89 | $305.18 | 79,000 |
| 6/15/2026 | $295.01 | $302.99 | $293.09 | $301.00 | 138,431 |
| 6/12/2026 | $286.39 | $293.07 | $284.50 | $287.09 | 68,312 |
| 6/11/2026 | $278.10 | $285.22 | $278.10 | $284.06 | 55,245 |
| 6/10/2026 | $276.78 | $281.81 | $275.00 | $276.33 | 29,235 |
| 6/9/2026 | $281.82 | $286.58 | $275.20 | $278.13 | 59,207 |
| 6/8/2026 | $282.77 | $283.00 | $277.97 | $281.84 | 41,313 |
| 6/5/2026 | $292.80 | $294.01 | $281.82 | $282.14 | 59,736 |
| 6/4/2026 | $298.34 | $299.25 | $292.42 | $292.80 | 44,914 |
| 6/3/2026 | $302.39 | $302.62 | $296.00 | $296.77 | 33,803 |
| 6/2/2026 | $298.93 | $304.41 | $296.15 | $303.03 | 71,161 |
| 6/1/2026 | $293.51 | $297.76 | $291.73 | $296.67 | 93,029 |
| 5/29/2026 | $300.63 | $300.63 | $295.10 | $296.40 | 83,026 |
| 5/28/2026 | $303.84 | $306.32 | $299.08 | $300.63 | 72,400 |
| 5/27/2026 | $303.00 | $306.79 | $302.87 | $305.59 | 101,300 |
| 5/26/2026 | $304.75 | $311.06 | $302.10 | $309.57 | 83,012 |
| 5/22/2026 | $307.92 | $310.00 | $300.37 | $301.76 | 92,100 |
| 5/21/2026 | $309.36 | $310.48 | $304.78 | $308.72 | 82,147 |
| 5/20/2026 | $300.17 | $310.57 | $299.76 | $310.50 | 90,800 |
| 5/19/2026 | $295.48 | $302.89 | $293.33 | $299.79 | 155,138 |
| 5/18/2026 | $296.69 | $299.00 | $295.87 | $297.12 | 100,207 |
| 5/15/2026 | $298.40 | $298.40 | $293.29 | $296.14 | 91,000 |
| 5/14/2026 | $305.19 | $307.80 | $299.02 | $301.14 | 120,125 |
| 5/13/2026 | $310.27 | $310.27 | $303.88 | $305.21 | 76,700 |
| 5/12/2026 | $313.83 | $314.22 | $306.94 | $309.28 | 82,611 |
| 5/11/2026 | $308.99 | $313.89 | $308.46 | $313.89 | 64,300 |
| 5/8/2026 | $315.06 | $315.06 | $307.33 | $308.99 | 54,501 |
| 5/7/2026 | $311.20 | $314.80 | $309.13 | $312.25 | 48,300 |
| 5/6/2026 | $310.00 | $312.00 | $307.24 | $310.54 | 105,900 |
| 5/5/2026 | $302.75 | $309.58 | $300.04 | $306.79 | 77,787 |
| 5/4/2026 | $301.46 | $307.99 | $298.00 | $298.85 | 61,018 |