ATS(ATS)
ATS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $31.81 | $32.41 | $31.45 | $32.39 | 77,432 |
| 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 |
| 4/21/2026 | $32.98 | $33.48 | $32.59 | $32.79 | 152,302 |
| 4/20/2026 | $32.47 | $33.33 | $32.31 | $33.12 | 121,310 |
| 4/17/2026 | $31.90 | $33.26 | $31.90 | $32.72 | 186,600 |
| 4/16/2026 | $30.77 | $31.45 | $30.77 | $31.30 | 71,220 |
| 4/15/2026 | $31.59 | $31.98 | $30.72 | $30.83 | 106,100 |
| 4/14/2026 | $31.54 | $32.01 | $31.33 | $31.59 | 61,706 |
| 4/13/2026 | $30.45 | $31.67 | $30.14 | $31.54 | 78,648 |
| 4/10/2026 | $31.00 | $31.00 | $30.46 | $30.69 | 63,830 |
| 4/9/2026 | $30.35 | $30.81 | $30.35 | $30.68 | 97,700 |
| 4/8/2026 | $30.03 | $30.61 | $29.50 | $30.33 | 121,200 |
| 4/7/2026 | $28.26 | $28.60 | $27.74 | $28.29 | 240,900 |
| 4/6/2026 | $28.24 | $28.76 | $28.11 | $28.72 | 95,002 |
| 4/2/2026 | $28.19 | $29.09 | $27.85 | $28.46 | 89,500 |
| 4/1/2026 | $28.51 | $29.61 | $28.51 | $28.90 | 103,401 |
| 3/31/2026 | $27.47 | $28.53 | $27.10 | $28.20 | 173,535 |
| 3/30/2026 | $28.30 | $28.30 | $26.91 | $27.12 | 200,500 |
| 3/27/2026 | $29.20 | $29.21 | $27.83 | $28.08 | 185,300 |
| 3/26/2026 | $29.95 | $30.73 | $29.54 | $29.59 | 141,500 |
| 3/25/2026 | $30.60 | $30.70 | $29.87 | $30.39 | 133,217 |
| 3/24/2026 | $30.09 | $30.72 | $30.05 | $30.09 | 169,500 |
| 3/23/2026 | $31.00 | $31.64 | $30.43 | $30.45 | 174,800 |
| 3/20/2026 | $31.11 | $31.11 | $29.79 | $30.16 | 193,246 |
| 3/19/2026 | $31.21 | $31.21 | $30.21 | $31.05 | 216,209 |
| 3/18/2026 | $30.84 | $32.51 | $30.51 | $31.84 | 360,804 |
| 3/17/2026 | $28.98 | $30.67 | $28.98 | $30.58 | 183,500 |
| 3/16/2026 | $27.87 | $28.92 | $27.87 | $28.85 | 153,939 |
| 3/13/2026 | $28.79 | $29.12 | $27.36 | $27.56 | 210,026 |
| 3/12/2026 | $29.31 | $29.42 | $28.15 | $28.41 | 327,614 |
| 3/11/2026 | $30.11 | $30.32 | $29.58 | $29.78 | 156,318 |
| 3/10/2026 | $30.30 | $30.65 | $29.82 | $30.00 | 191,735 |
| 3/9/2026 | $29.61 | $30.58 | $29.09 | $30.36 | 219,423 |
| 3/6/2026 | $30.54 | $30.71 | $29.79 | $30.23 | 201,900 |
| 3/5/2026 | $31.97 | $32.32 | $30.67 | $31.20 | 117,500 |
| 3/4/2026 | $32.63 | $32.72 | $32.08 | $32.26 | 201,703 |
| 3/3/2026 | $32.01 | $32.43 | $31.27 | $32.26 | 245,300 |
| 3/2/2026 | $31.39 | $32.98 | $31.23 | $32.83 | 128,700 |
| 2/27/2026 | $32.05 | $32.40 | $31.59 | $31.95 | 156,430 |
| 2/26/2026 | $32.11 | $32.58 | $32.09 | $32.49 | 141,700 |
| 2/25/2026 | $32.60 | $32.64 | $32.20 | $32.36 | 110,100 |
| 2/24/2026 | $32.33 | $32.98 | $31.84 | $32.51 | 163,900 |
| 2/23/2026 | $32.30 | $32.72 | $31.68 | $32.13 | 172,500 |
| 2/20/2026 | $32.44 | $33.01 | $32.23 | $32.83 | 177,311 |