ATRL.TOATRL.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $94.71 | $98.24 | $94.20 | $96.91 | 770,775 |
| 3/2/2026 | $92.51 | $97.49 | $92.00 | $96.23 | 621,434 |
| 2/27/2026 | $94.90 | $95.21 | $87.11 | $94.55 | 1.75M |
| 2/26/2026 | $94.18 | $96.57 | $93.38 | $96.09 | 606,100 |
| 2/25/2026 | $94.16 | $95.65 | $92.11 | $94.41 | 385,241 |
| 2/24/2026 | $91.28 | $94.43 | $90.40 | $94.23 | 604,711 |
| 2/23/2026 | $95.90 | $95.90 | $90.37 | $91.56 | 706,300 |
| 2/20/2026 | $95.00 | $96.02 | $93.80 | $95.94 | 335,130 |
| 2/19/2026 | $93.23 | $95.50 | $91.54 | $95.45 | 497,023 |
| 2/18/2026 | $93.11 | $95.71 | $92.88 | $93.60 | 1.07M |
| 2/17/2026 | $90.42 | $94.50 | $90.42 | $92.62 | 563,147 |
| 2/13/2026 | $92.38 | $92.94 | $89.66 | $90.35 | 818,237 |
| 2/12/2026 | $103.34 | $104.38 | $92.03 | $92.15 | 941,500 |
| 2/11/2026 | $106.06 | $106.50 | $102.25 | $102.75 | 371,100 |
| 2/10/2026 | $106.00 | $106.70 | $105.12 | $105.95 | 367,111 |
| 2/9/2026 | $104.25 | $105.87 | $102.51 | $105.85 | 398,900 |
| 2/6/2026 | $101.80 | $104.59 | $101.62 | $104.31 | 438,026 |
| 2/5/2026 | $102.51 | $103.53 | $100.11 | $100.47 | 760,300 |
| 2/4/2026 | $105.30 | $106.82 | $101.81 | $104.21 | 797,928 |
| 2/3/2026 | $100.95 | $105.88 | $100.29 | $105.22 | 1.46M |
| 2/2/2026 | $95.37 | $98.04 | $94.84 | $97.87 | 628,900 |
| 1/30/2026 | $96.70 | $97.65 | $93.88 | $95.56 | 640,800 |
| 1/29/2026 | $98.30 | $98.36 | $95.88 | $97.35 | 532,823 |
| 1/28/2026 | $97.69 | $98.95 | $96.16 | $97.94 | 434,206 |
| 1/27/2026 | $94.48 | $98.36 | $94.48 | $98.11 | 413,100 |
| 1/26/2026 | $94.90 | $95.43 | $93.52 | $94.93 | 396,610 |
| 1/23/2026 | $95.92 | $96.79 | $94.33 | $94.85 | 433,144 |
| 1/22/2026 | $96.09 | $96.47 | $93.70 | $95.91 | 442,634 |
| 1/21/2026 | $97.79 | $98.22 | $92.80 | $95.00 | 1.12M |
| 1/20/2026 | $97.09 | $99.68 | $96.01 | $97.81 | 652,243 |
| 1/19/2026 | $93.94 | $97.21 | $93.90 | $96.79 | 225,503 |
| 1/16/2026 | $95.11 | $96.35 | $93.99 | $95.92 | 474,600 |
| 1/15/2026 | $95.18 | $95.80 | $93.77 | $94.45 | 483,900 |
| 1/14/2026 | $95.12 | $95.36 | $93.25 | $94.84 | 319,300 |
| 1/13/2026 | $94.16 | $95.66 | $93.24 | $94.88 | 306,300 |
| 1/12/2026 | $93.95 | $94.83 | $92.58 | $94.16 | 220,918 |
| 1/9/2026 | $91.08 | $93.93 | $91.07 | $93.81 | 431,200 |
| 1/8/2026 | $91.65 | $92.15 | $89.68 | $90.97 | 706,900 |
| 1/7/2026 | $95.30 | $95.30 | $90.92 | $91.69 | 684,100 |
| 1/6/2026 | $93.00 | $95.65 | $91.26 | $95.30 | 679,200 |
| 1/5/2026 | $90.68 | $93.55 | $90.61 | $92.81 | 504,115 |
| 1/2/2026 | $88.49 | $91.24 | $88.45 | $90.38 | 269,224 |
| 12/31/2025 | $89.22 | $89.22 | $88.01 | $88.60 | 261,915 |
| 12/30/2025 | $90.15 | $90.98 | $88.73 | $88.73 | 415,548 |
| 12/29/2025 | $90.66 | $91.61 | $89.99 | $90.51 | 570,800 |
| 12/24/2025 | $90.25 | $91.52 | $90.02 | $90.45 | 257,736 |
| 12/23/2025 | $90.11 | $90.49 | $89.62 | $90.09 | 359,071 |
| 12/22/2025 | $87.71 | $91.20 | $87.00 | $90.24 | 614,000 |
| 12/19/2025 | $86.33 | $87.63 | $85.92 | $87.63 | 1.45M |
| 12/18/2025 | $85.61 | $86.37 | $85.18 | $86.01 | 574,207 |
| 12/17/2025 | $86.43 | $86.96 | $84.71 | $85.14 | 706,537 |
| 12/16/2025 | $87.43 | $88.48 | $86.32 | $86.32 | 720,000 |
| 12/15/2025 | $88.38 | $90.32 | $87.27 | $88.20 | 848,227 |
| 12/12/2025 | $88.28 | $89.44 | $86.09 | $86.11 | 441,205 |
| 12/11/2025 | $87.41 | $88.26 | $86.40 | $87.62 | 499,500 |
| 12/10/2025 | $88.30 | $88.69 | $87.21 | $87.46 | 503,644 |
| 12/9/2025 | $88.75 | $88.92 | $87.71 | $88.26 | 305,133 |
| 12/8/2025 | $87.30 | $89.24 | $86.95 | $88.45 | 569,700 |
| 12/5/2025 | $88.57 | $90.38 | $86.77 | $87.76 | 709,900 |
| 12/4/2025 | $86.42 | $89.03 | $86.42 | $88.38 | 553,332 |