ATZAF(ATZAF)
ATZAF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $103.26 | $103.77 | $100.13 | $100.51 | 9,963 |
| 8/11/2026 | $101.26 | $104.23 | $101.26 | $103.06 | 78,800 |
| 8/10/2026 | $102.10 | $104.16 | $101.10 | $101.10 | 23,238 |
| 8/7/2026 | $99.46 | $103.48 | $99.46 | $102.93 | 17,800 |
| 8/6/2026 | $102.77 | $102.77 | $101.00 | $101.56 | 28,400 |
| 8/5/2026 | $100.52 | $105.50 | $100.38 | $103.17 | 50,344 |
| 8/4/2026 | $99.87 | $101.45 | $98.83 | $98.83 | 57,600 |
| 8/3/2026 | $103.23 | $103.26 | $96.10 | $100.50 | 3,700 |
| 7/31/2026 | $98.90 | $100.97 | $98.90 | $99.86 | 13,800 |
| 7/30/2026 | $98.74 | $100.25 | $98.31 | $99.70 | 26,538 |
| 7/29/2026 | $96.03 | $98.40 | $95.00 | $96.29 | 9,500 |
| 7/28/2026 | $97.72 | $98.47 | $95.35 | $98.47 | 68,200 |
| 7/27/2026 | $97.05 | $97.83 | $95.74 | $97.38 | 52,815 |
| 7/24/2026 | $94.37 | $96.25 | $93.71 | $94.92 | 23,513 |
| 7/23/2026 | $99.84 | $99.84 | $94.38 | $94.56 | 68,500 |
| 7/22/2026 | $103.13 | $103.29 | $100.00 | $100.10 | 16,123 |
| 7/21/2026 | $103.37 | $104.34 | $103.37 | $103.40 | 314,800 |
| 7/20/2026 | $105.00 | $105.72 | $103.39 | $103.55 | 64,100 |
| 7/17/2026 | $101.24 | $103.02 | $99.75 | $102.22 | 49,044 |
| 7/16/2026 | $104.58 | $105.79 | $100.83 | $101.31 | 75,500 |
| 7/15/2026 | $105.21 | $106.03 | $103.48 | $104.37 | 107,631 |
| 7/14/2026 | $107.08 | $107.34 | $101.75 | $104.09 | 99,341 |
| 7/13/2026 | $114.35 | $114.35 | $105.00 | $105.55 | 63,544 |
| 7/10/2026 | $114.68 | $115.45 | $107.82 | $113.49 | 49,948 |
| 7/9/2026 | $104.21 | $106.19 | $103.78 | $104.98 | 419,500 |
| 7/8/2026 | $102.45 | $104.19 | $98.61 | $103.53 | 25,600 |
| 7/7/2026 | $105.79 | $105.92 | $103.43 | $104.45 | 84,235 |
| 7/6/2026 | $109.11 | $109.86 | $104.50 | $105.67 | 159,300 |
| 7/2/2026 | $110.00 | $110.27 | $105.08 | $107.01 | 39,600 |
| 7/1/2026 | $109.69 | $112.54 | $109.69 | $111.54 | 14,300 |
| 6/30/2026 | $108.24 | $111.21 | $107.07 | $110.54 | 60,100 |
| 6/29/2026 | $112.35 | $112.35 | $107.35 | $108.00 | 106,449 |
| 6/26/2026 | $112.33 | $112.33 | $109.50 | $111.42 | 132,000 |
| 6/25/2026 | $108.98 | $112.84 | $108.98 | $110.36 | 84,800 |
| 6/24/2026 | $109.37 | $110.32 | $106.75 | $108.10 | 58,500 |
| 6/23/2026 | $115.96 | $115.96 | $109.79 | $110.56 | 69,429 |
| 6/22/2026 | $115.66 | $115.91 | $114.00 | $114.82 | 261,913 |
| 6/18/2026 | $115.61 | $116.47 | $115.32 | $116.34 | 59,000 |
| 6/17/2026 | $120.39 | $120.45 | $115.36 | $115.56 | 39,409 |
| 6/16/2026 | $124.00 | $124.00 | $113.52 | $119.44 | 56,749 |
| 6/15/2026 | $122.50 | $124.48 | $122.00 | $123.86 | 200,100 |
| 6/12/2026 | $123.89 | $123.89 | $119.25 | $120.85 | 34,800 |
| 6/11/2026 | $116.79 | $119.66 | $115.28 | $119.25 | 33,500 |
| 6/10/2026 | $114.87 | $117.12 | $114.85 | $114.90 | 5,800 |
| 6/9/2026 | $115.95 | $118.10 | $113.84 | $116.73 | 214,510 |
| 6/8/2026 | $114.05 | $115.50 | $113.18 | $113.67 | 26,100 |
| 6/5/2026 | $113.50 | $114.59 | $111.34 | $112.00 | 61,000 |
| 6/4/2026 | $114.68 | $115.95 | $113.84 | $115.69 | 27,112 |
| 6/3/2026 | $112.91 | $115.57 | $112.82 | $115.56 | 20,841 |
| 6/2/2026 | $112.00 | $114.53 | $112.00 | $114.34 | 45,738 |
| 6/1/2026 | $111.36 | $112.14 | $109.38 | $111.87 | 21,000 |
| 5/29/2026 | $113.02 | $114.31 | $111.82 | $112.42 | 17,734 |
| 5/28/2026 | $108.60 | $112.97 | $108.60 | $112.79 | 14,100 |
| 5/27/2026 | $106.83 | $112.10 | $106.83 | $108.75 | 116,149 |
| 5/26/2026 | $96.91 | $108.50 | $96.91 | $108.46 | 28,445 |
| 5/22/2026 | $104.18 | $104.18 | $101.30 | $101.78 | 51,900 |
| 5/21/2026 | $101.83 | $103.51 | $100.08 | $103.33 | 23,000 |
| 5/20/2026 | $99.40 | $102.06 | $98.74 | $101.40 | 16,802 |
| 5/19/2026 | $102.00 | $102.00 | $96.84 | $97.58 | 73,300 |
| 5/18/2026 | $104.25 | $104.64 | $101.00 | $102.85 | 5,007 |
| 5/15/2026 | $104.00 | $107.56 | $100.94 | $101.40 | 68,619 |