ADAD
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $48.02 | $48.74 | $48.02 | $48.74 | 7,076 |
| 1/30/2026 | $47.09 | $48.39 | $47.09 | $48.19 | 305,149 |
| 1/29/2026 | $46.65 | $47.52 | $46.28 | $47.38 | 167,148 |
| 1/28/2026 | $46.88 | $47.49 | $46.17 | $46.59 | 231,595 |
| 1/27/2026 | $47.10 | $47.87 | $45.99 | $46.93 | 297,800 |
| 1/26/2026 | $47.85 | $48.27 | $46.47 | $47.15 | 848,041 |
| 1/23/2026 | $49.00 | $49.90 | $47.54 | $47.92 | 656,217 |
| 1/22/2026 | $58.51 | $60.82 | $58.51 | $60.28 | 816,600 |
| 1/21/2026 | $56.96 | $58.54 | $56.95 | $58.17 | 386,169 |
| 1/20/2026 | $58.52 | $58.52 | $56.22 | $56.55 | 469,322 |
| 1/16/2026 | $55.97 | $57.80 | $55.15 | $57.80 | 380,784 |
| 1/15/2026 | $57.27 | $57.37 | $55.13 | $55.87 | 409,210 |
| 1/14/2026 | $56.25 | $58.19 | $56.16 | $57.19 | 477,791 |
| 1/13/2026 | $53.13 | $53.97 | $52.38 | $53.65 | 201,959 |
| 1/12/2026 | $53.00 | $53.78 | $51.78 | $52.76 | 330,600 |
| 1/9/2026 | $52.28 | $53.90 | $52.15 | $52.72 | 209,841 |
| 1/8/2026 | $54.52 | $55.23 | $51.95 | $52.08 | 427,144 |
| 1/7/2026 | $54.99 | $55.06 | $53.59 | $54.76 | 239,045 |
| 1/6/2026 | $54.72 | $54.72 | $53.60 | $53.84 | 144,400 |
| 1/5/2026 | $54.00 | $54.74 | $53.71 | $54.51 | 173,300 |
| 1/2/2026 | $54.01 | $54.06 | $53.46 | $54.00 | 113,600 |
| 12/31/2025 | $53.86 | $54.50 | $53.54 | $53.62 | 131,300 |
| 12/30/2025 | $54.01 | $54.41 | $53.52 | $53.81 | 155,800 |
| 12/29/2025 | $53.40 | $54.01 | $53.12 | $54.01 | 108,715 |
| 12/26/2025 | $53.97 | $54.29 | $53.21 | $53.54 | 117,200 |
| 12/24/2025 | $53.60 | $53.87 | $52.97 | $53.85 | 82,709 |
| 12/23/2025 | $53.69 | $54.10 | $53.00 | $53.60 | 186,200 |
| 12/22/2025 | $51.80 | $53.70 | $49.95 | $53.69 | 301,700 |
| 12/19/2025 | $51.58 | $51.98 | $50.83 | $51.86 | 560,708 |
| 12/18/2025 | $50.79 | $51.77 | $50.79 | $51.49 | 189,411 |
| 12/17/2025 | $50.09 | $51.15 | $49.72 | $50.52 | 197,630 |
| 12/16/2025 | $49.00 | $50.55 | $48.84 | $50.25 | 238,400 |
| 12/15/2025 | $49.52 | $49.82 | $48.96 | $49.01 | 155,101 |
| 12/12/2025 | $49.72 | $50.64 | $49.23 | $49.25 | 161,900 |
| 12/11/2025 | $49.86 | $50.81 | $49.54 | $49.89 | 127,108 |
| 12/10/2025 | $49.40 | $50.09 | $49.22 | $49.95 | 219,246 |
| 12/9/2025 | $50.00 | $50.03 | $48.96 | $49.25 | 151,847 |
| 12/8/2025 | $50.14 | $50.57 | $49.28 | $49.44 | 221,948 |
| 12/5/2025 | $49.93 | $50.45 | $49.69 | $50.14 | 173,900 |
| 12/4/2025 | $49.55 | $50.00 | $48.86 | $49.81 | 163,400 |
| 12/3/2025 | $49.57 | $50.24 | $49.54 | $49.60 | 164,500 |
| 12/2/2025 | $49.17 | $49.50 | $48.70 | $49.49 | 1.14M |
| 12/1/2025 | $48.78 | $49.34 | $48.25 | $48.90 | 210,600 |
| 11/28/2025 | $48.30 | $49.34 | $47.99 | $49.18 | 112,534 |
| 11/26/2025 | $47.49 | $48.38 | $47.46 | $48.09 | 167,919 |
| 11/25/2025 | $46.90 | $47.68 | $46.75 | $47.29 | 135,121 |
| 11/24/2025 | $46.13 | $46.94 | $45.94 | $46.79 | 230,541 |
| 11/21/2025 | $45.06 | $46.27 | $45.06 | $46.07 | 203,800 |
| 11/20/2025 | $45.50 | $46.09 | $45.17 | $45.18 | 181,540 |
| 11/19/2025 | $44.23 | $45.41 | $44.23 | $45.17 | 205,119 |
| 11/18/2025 | $44.31 | $45.17 | $44.03 | $44.53 | 169,437 |
| 11/17/2025 | $45.65 | $46.09 | $44.32 | $44.45 | 201,400 |
| 11/14/2025 | $45.20 | $46.17 | $45.01 | $45.88 | 192,735 |
| 11/13/2025 | $46.91 | $46.91 | $45.25 | $45.35 | 263,215 |
| 11/12/2025 | $46.38 | $47.52 | $46.38 | $47.08 | 193,533 |
| 11/11/2025 | $46.43 | $47.84 | $46.14 | $46.74 | 205,100 |
| 11/10/2025 | $46.24 | $47.56 | $45.75 | $45.92 | 208,000 |
| 11/7/2025 | $48.32 | $48.85 | $46.10 | $46.36 | 460,426 |
| 11/6/2025 | $47.09 | $48.02 | $46.07 | $47.69 | 447,400 |
| 11/5/2025 | $48.96 | $48.96 | $47.30 | $47.47 | 285,500 |
| 11/4/2025 | $49.51 | $49.98 | $48.65 | $48.88 | 191,040 |