ATUSF(ATUSF)
ATUSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $42.18 | $42.90 | $41.77 | $41.95 | 3,200 |
| 8/3/2026 | $45.98 | $45.98 | $41.20 | $41.64 | 14,000 |
| 7/31/2026 | $41.12 | $42.53 | $41.12 | $41.57 | 28,148 |
| 7/30/2026 | $42.25 | $42.54 | $41.84 | $42.18 | 22,500 |
| 7/29/2026 | $40.23 | $42.70 | $40.23 | $42.21 | 16,018 |
| 7/28/2026 | $40.42 | $41.12 | $40.33 | $40.65 | 28,632 |
| 7/27/2026 | $41.60 | $41.82 | $40.94 | $41.74 | 24,141 |
| 7/24/2026 | $41.10 | $41.71 | $41.10 | $41.22 | 13,300 |
| 7/23/2026 | $41.13 | $41.84 | $41.13 | $41.44 | 4,900 |
| 7/22/2026 | $41.79 | $42.13 | $41.19 | $41.62 | 46,900 |
| 7/21/2026 | $41.00 | $41.81 | $40.16 | $41.78 | 35,305 |
| 7/20/2026 | $39.01 | $40.46 | $39.01 | $40.39 | 18,200 |
| 7/17/2026 | $39.49 | $40.26 | $39.25 | $39.50 | 68,400 |
| 7/16/2026 | $39.85 | $41.20 | $39.35 | $40.79 | 40,900 |
| 7/15/2026 | $43.50 | $43.50 | $39.60 | $39.82 | 151,736 |
| 7/14/2026 | $44.50 | $46.78 | $44.50 | $46.71 | 37,039 |
| 7/13/2026 | $43.76 | $44.08 | $43.23 | $43.37 | 16,400 |
| 7/10/2026 | $43.59 | $44.80 | $43.36 | $44.73 | 11,000 |
| 7/9/2026 | $42.86 | $44.41 | $42.86 | $43.88 | 22,213 |
| 7/8/2026 | $42.55 | $43.40 | $41.75 | $42.81 | 11,512 |
| 7/7/2026 | $44.82 | $44.82 | $41.98 | $43.09 | 50,300 |
| 7/6/2026 | $46.08 | $46.08 | $45.23 | $45.23 | 32,913 |
| 7/2/2026 | $45.01 | $45.68 | $44.16 | $45.29 | 59,300 |
| 7/1/2026 | $44.50 | $44.95 | $44.50 | $44.80 | 5,648 |
| 6/30/2026 | $45.00 | $45.00 | $44.35 | $44.83 | 22,132 |
| 6/29/2026 | $42.38 | $44.57 | $42.38 | $44.56 | 34,714 |
| 6/26/2026 | $41.86 | $43.21 | $41.86 | $43.21 | 23,900 |
| 6/25/2026 | $41.65 | $42.25 | $40.73 | $42.11 | 17,139 |
| 6/24/2026 | $41.64 | $41.64 | $40.10 | $40.25 | 33,400 |
| 6/23/2026 | $41.57 | $42.67 | $41.57 | $41.86 | 11,300 |
| 6/22/2026 | $43.06 | $43.53 | $41.92 | $43.34 | 281,735 |
| 6/18/2026 | $43.73 | $43.73 | $42.01 | $42.38 | 17,200 |
| 6/17/2026 | $43.64 | $44.29 | $42.64 | $42.70 | 32,534 |
| 6/16/2026 | $42.91 | $43.90 | $42.87 | $43.68 | 27,500 |
| 6/15/2026 | $42.04 | $43.43 | $42.04 | $42.85 | 32,700 |
| 6/12/2026 | $41.12 | $42.02 | $40.74 | $41.88 | 47,542 |
| 6/11/2026 | $38.50 | $40.34 | $38.45 | $40.34 | 29,400 |
| 6/10/2026 | $39.40 | $39.90 | $38.44 | $38.44 | 31,500 |
| 6/9/2026 | $41.00 | $41.91 | $38.67 | $39.77 | 38,500 |
| 6/8/2026 | $40.28 | $40.95 | $40.28 | $40.43 | 45,600 |
| 6/5/2026 | $41.50 | $41.50 | $39.36 | $39.50 | 30,408 |
| 6/4/2026 | $43.00 | $43.10 | $42.49 | $42.52 | 23,705 |
| 6/3/2026 | $43.15 | $43.24 | $42.09 | $43.13 | 38,045 |
| 6/2/2026 | $43.17 | $43.70 | $42.67 | $43.15 | 29,400 |
| 6/1/2026 | $42.17 | $43.43 | $41.71 | $43.16 | 54,931 |
| 5/29/2026 | $41.03 | $42.00 | $41.03 | $41.93 | 167,917 |
| 5/28/2026 | $40.00 | $41.06 | $38.80 | $41.06 | 65,226 |
| 5/27/2026 | $38.46 | $39.49 | $38.32 | $39.37 | 25,400 |
| 5/26/2026 | $37.28 | $39.38 | $37.28 | $39.22 | 50,100 |
| 5/22/2026 | $36.52 | $37.47 | $36.52 | $37.24 | 32,000 |
| 5/21/2026 | $36.50 | $37.17 | $36.50 | $37.03 | 31,236 |
| 5/20/2026 | $37.47 | $38.32 | $36.96 | $37.04 | 51,237 |
| 5/19/2026 | $35.45 | $37.59 | $35.45 | $37.57 | 30,700 |
| 5/18/2026 | $39.00 | $39.75 | $38.73 | $38.92 | 4,544 |
| 5/15/2026 | $38.15 | $39.44 | $38.15 | $38.45 | 11,614 |
| 5/14/2026 | $40.82 | $41.12 | $39.48 | $40.49 | 25,405 |
| 5/13/2026 | $41.65 | $41.72 | $39.70 | $41.26 | 28,300 |
| 5/12/2026 | $39.04 | $41.73 | $39.03 | $41.72 | 21,100 |
| 5/11/2026 | $39.26 | $40.62 | $39.26 | $40.24 | 19,400 |
| 5/8/2026 | $37.51 | $39.74 | $37.51 | $38.99 | 15,200 |
| 5/7/2026 | $38.47 | $39.55 | $38.47 | $38.55 | 21,525 |