AD(AD)
AD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $35.32 | $35.39 | $34.80 | $35.28 | 17,834 |
| 8/10/2026 | $35.24 | $35.42 | $35.00 | $35.06 | 143,939 |
| 8/7/2026 | $36.76 | $36.76 | $34.90 | $35.24 | 183,603 |
| 8/6/2026 | $35.53 | $36.04 | $35.33 | $35.65 | 164,839 |
| 8/5/2026 | $35.01 | $35.31 | $34.64 | $35.20 | 145,339 |
| 8/4/2026 | $35.00 | $35.82 | $34.83 | $35.44 | 169,026 |
| 8/3/2026 | $35.03 | $35.69 | $34.82 | $35.00 | 235,143 |
| 7/31/2026 | $34.70 | $34.98 | $34.51 | $34.84 | 114,714 |
| 7/30/2026 | $34.86 | $35.50 | $34.60 | $34.98 | 131,400 |
| 7/29/2026 | $34.97 | $35.71 | $34.65 | $35.13 | 124,438 |
| 7/28/2026 | $35.03 | $35.48 | $34.72 | $35.00 | 95,519 |
| 7/27/2026 | $35.12 | $35.45 | $34.60 | $34.60 | 115,150 |
| 7/24/2026 | $34.51 | $35.09 | $34.51 | $34.88 | 97,500 |
| 7/23/2026 | $34.43 | $34.84 | $34.01 | $34.18 | 236,407 |
| 7/22/2026 | $34.32 | $35.02 | $34.32 | $34.71 | 135,900 |
| 7/21/2026 | $34.43 | $34.68 | $33.76 | $33.97 | 152,800 |
| 7/20/2026 | $34.77 | $35.19 | $34.43 | $34.59 | 122,141 |
| 7/17/2026 | $34.65 | $35.26 | $34.62 | $35.00 | 97,900 |
| 7/16/2026 | $34.69 | $35.15 | $34.69 | $34.93 | 155,901 |
| 7/15/2026 | $34.24 | $34.99 | $34.19 | $34.76 | 166,200 |
| 7/14/2026 | $34.33 | $34.40 | $33.71 | $34.16 | 166,300 |
| 7/13/2026 | $34.66 | $34.80 | $34.00 | $34.02 | 136,238 |
| 7/10/2026 | $35.04 | $35.04 | $34.09 | $34.65 | 138,500 |
| 7/9/2026 | $34.53 | $34.94 | $34.49 | $34.74 | 121,712 |
| 7/8/2026 | $34.37 | $35.29 | $34.37 | $34.74 | 307,060 |
| 7/7/2026 | $35.45 | $35.57 | $34.74 | $34.88 | 256,300 |
| 7/6/2026 | $36.01 | $36.23 | $34.77 | $34.97 | 441,600 |
| 7/2/2026 | $36.98 | $37.31 | $35.15 | $36.24 | 1.01M |
| 7/1/2026 | $36.23 | $37.36 | $36.23 | $36.51 | 519,935 |
| 6/30/2026 | $35.83 | $36.28 | $35.12 | $36.26 | 541,741 |
| 6/29/2026 | $37.08 | $37.16 | $36.04 | $36.37 | 449,418 |
| 6/26/2026 | $35.98 | $37.19 | $35.76 | $37.07 | 569,518 |
| 6/25/2026 | $36.31 | $37.16 | $35.25 | $35.89 | 1.32M |
| 6/24/2026 | $37.97 | $38.72 | $36.14 | $36.25 | 240,105 |
| 6/23/2026 | $38.84 | $38.97 | $37.50 | $37.91 | 219,215 |
| 6/22/2026 | $38.49 | $39.43 | $38.25 | $38.77 | 247,318 |
| 6/18/2026 | $38.72 | $39.12 | $38.40 | $38.86 | 504,300 |
| 6/17/2026 | $39.20 | $39.69 | $38.88 | $39.01 | 309,033 |
| 6/16/2026 | $39.74 | $40.18 | $39.35 | $39.69 | 331,287 |
| 6/15/2026 | $40.46 | $40.59 | $39.66 | $39.78 | 264,001 |
| 6/12/2026 | $40.26 | $40.91 | $39.75 | $40.76 | 281,800 |
| 6/11/2026 | $41.25 | $41.58 | $39.55 | $40.11 | 1.17M |
| 6/10/2026 | $51.33 | $52.44 | $51.13 | $52.35 | 599,308 |
| 6/9/2026 | $51.30 | $52.58 | $50.62 | $50.79 | 441,201 |
| 6/8/2026 | $51.74 | $52.02 | $50.68 | $51.22 | 422,734 |
| 6/5/2026 | $51.77 | $51.91 | $50.26 | $50.45 | 524,322 |
| 6/4/2026 | $51.64 | $53.05 | $50.68 | $51.95 | 509,000 |
| 6/3/2026 | $53.27 | $53.50 | $50.98 | $51.31 | 2.66M |
| 6/2/2026 | $51.60 | $52.82 | $51.01 | $52.66 | 523,528 |
| 6/1/2026 | $50.31 | $51.26 | $50.20 | $51.23 | 170,112 |
| 5/29/2026 | $51.00 | $51.87 | $50.80 | $50.86 | 173,500 |
| 5/28/2026 | $50.75 | $51.33 | $50.28 | $51.14 | 379,746 |
| 5/27/2026 | $50.59 | $51.37 | $49.64 | $50.85 | 207,632 |
| 5/26/2026 | $51.00 | $51.49 | $50.34 | $50.68 | 207,916 |
| 5/22/2026 | $51.80 | $51.84 | $49.98 | $50.67 | 268,500 |
| 5/21/2026 | $50.76 | $51.56 | $50.57 | $51.42 | 155,200 |
| 5/20/2026 | $51.32 | $51.75 | $50.41 | $51.25 | 233,941 |
| 5/19/2026 | $50.51 | $51.42 | $50.51 | $50.91 | 146,900 |
| 5/18/2026 | $50.44 | $51.10 | $49.73 | $50.59 | 179,217 |
| 5/15/2026 | $50.56 | $50.89 | $49.91 | $50.02 | 248,800 |
| 5/14/2026 | $51.19 | $51.75 | $50.79 | $50.93 | 155,200 |
| 5/13/2026 | $51.43 | $51.79 | $50.78 | $50.84 | 237,831 |