ATS(ATS)
ATS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $26.83 | $26.83 | $26.48 | $26.54 | 42,084 |
| 7/20/2026 | $27.58 | $27.63 | $26.51 | $26.61 | 140,700 |
| 7/17/2026 | $27.42 | $27.89 | $27.40 | $27.58 | 78,400 |
| 7/16/2026 | $27.19 | $28.00 | $27.19 | $27.79 | 82,101 |
| 7/15/2026 | $27.01 | $27.47 | $26.96 | $27.39 | 106,300 |
| 7/14/2026 | $27.76 | $27.85 | $27.14 | $27.17 | 311,610 |
| 7/13/2026 | $27.60 | $28.03 | $27.16 | $27.30 | 110,600 |
| 7/10/2026 | $28.02 | $28.54 | $27.95 | $27.95 | 97,414 |
| 7/9/2026 | $27.42 | $27.85 | $27.35 | $27.74 | 94,520 |
| 7/8/2026 | $27.35 | $27.35 | $26.39 | $27.24 | 143,407 |
| 7/7/2026 | $28.20 | $28.33 | $27.41 | $27.57 | 244,500 |
| 7/6/2026 | $27.94 | $28.67 | $27.94 | $28.47 | 198,900 |
| 7/2/2026 | $28.32 | $28.61 | $27.42 | $27.68 | 189,104 |
| 7/1/2026 | $28.93 | $28.93 | $28.12 | $28.17 | 62,117 |
| 6/30/2026 | $27.78 | $28.94 | $27.66 | $28.78 | 156,700 |
| 6/29/2026 | $27.97 | $27.97 | $26.91 | $27.57 | 162,638 |
| 6/26/2026 | $27.73 | $28.13 | $27.40 | $28.01 | 153,942 |
| 6/25/2026 | $28.05 | $28.49 | $27.90 | $28.12 | 107,427 |
| 6/24/2026 | $27.34 | $28.07 | $27.34 | $27.98 | 165,334 |
| 6/23/2026 | $27.31 | $27.61 | $27.13 | $27.33 | 201,400 |
| 6/22/2026 | $27.68 | $28.19 | $27.68 | $27.87 | 129,600 |
| 6/18/2026 | $28.72 | $28.72 | $27.65 | $28.03 | 174,300 |
| 6/17/2026 | $28.17 | $29.29 | $28.17 | $28.32 | 261,036 |
| 6/16/2026 | $28.44 | $28.71 | $27.95 | $27.97 | 125,500 |
| 6/15/2026 | $28.11 | $28.93 | $27.73 | $28.24 | 218,749 |
| 6/12/2026 | $27.00 | $27.43 | $26.66 | $27.37 | 267,339 |
| 6/11/2026 | $26.56 | $26.95 | $26.17 | $26.88 | 228,631 |
| 6/10/2026 | $27.22 | $27.53 | $26.40 | $26.40 | 211,214 |
| 6/9/2026 | $27.47 | $27.86 | $26.57 | $27.54 | 415,307 |
| 6/8/2026 | $27.12 | $27.88 | $26.69 | $27.31 | 248,700 |
| 6/5/2026 | $27.96 | $28.12 | $26.71 | $26.92 | 273,802 |
| 6/4/2026 | $28.97 | $29.10 | $27.80 | $28.26 | 163,400 |
| 6/3/2026 | $29.84 | $29.84 | $28.84 | $28.85 | 166,837 |
| 6/2/2026 | $29.78 | $30.27 | $29.63 | $29.86 | 100,700 |
| 6/1/2026 | $30.35 | $30.63 | $29.19 | $29.50 | 224,448 |
| 5/29/2026 | $30.16 | $31.60 | $29.85 | $30.92 | 164,900 |
| 5/28/2026 | $32.48 | $33.49 | $28.54 | $30.43 | 931,292 |
| 5/27/2026 | $34.65 | $35.82 | $34.55 | $35.27 | 219,087 |
| 5/26/2026 | $34.84 | $34.84 | $33.79 | $34.70 | 134,600 |
| 5/22/2026 | $33.46 | $34.34 | $33.10 | $34.28 | 101,700 |
| 5/21/2026 | $32.22 | $33.01 | $31.80 | $32.99 | 66,745 |
| 5/20/2026 | $31.81 | $32.43 | $31.45 | $32.39 | 87,400 |
| 5/19/2026 | $31.59 | $31.96 | $30.90 | $31.47 | 110,300 |
| 5/18/2026 | $31.71 | $32.46 | $31.53 | $31.95 | 93,418 |
| 5/15/2026 | $31.86 | $32.61 | $31.86 | $32.00 | 135,811 |
| 5/14/2026 | $33.24 | $33.25 | $32.14 | $32.41 | 116,800 |
| 5/13/2026 | $33.35 | $33.65 | $32.92 | $32.92 | 133,100 |
| 5/12/2026 | $34.22 | $34.22 | $32.89 | $33.31 | 124,405 |
| 5/11/2026 | $35.12 | $35.24 | $34.16 | $34.25 | 84,200 |
| 5/8/2026 | $34.33 | $35.70 | $34.33 | $35.38 | 172,926 |
| 5/7/2026 | $34.31 | $34.74 | $33.92 | $34.64 | 131,787 |
| 5/6/2026 | $34.67 | $35.06 | $33.74 | $34.04 | 309,614 |
| 5/5/2026 | $32.29 | $34.46 | $32.29 | $34.31 | 244,620 |
| 5/4/2026 | $32.32 | $32.62 | $31.76 | $32.11 | 134,927 |
| 5/1/2026 | $32.45 | $32.73 | $31.94 | $32.31 | 82,800 |
| 4/30/2026 | $31.65 | $32.61 | $31.33 | $32.45 | 177,801 |
| 4/29/2026 | $31.69 | $31.89 | $31.27 | $31.37 | 229,018 |
| 4/28/2026 | $32.60 | $33.17 | $30.42 | $31.80 | 183,814 |
| 4/27/2026 | $33.20 | $33.80 | $33.05 | $33.07 | 112,400 |
| 4/24/2026 | $34.27 | $34.33 | $33.03 | $33.04 | 196,905 |
| 4/23/2026 | $33.03 | $34.21 | $32.62 | $34.00 | 127,205 |
| 4/22/2026 | $33.44 | $33.53 | $32.67 | $33.17 | 123,641 |