ADDDF(ADDDF)
ADDDF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $190.60 | $190.60 | $181.80 | $181.80 | 100 |
| 8/6/2026 | $185.67 | $185.67 | $185.67 | $185.67 | 100 |
| 8/5/2026 | $183.14 | $186.98 | $183.14 | $186.98 | 100 |
| 8/4/2026 | $195.46 | $195.46 | $179.53 | $179.53 | 100 |
| 8/3/2026 | $190.01 | $190.01 | $190.00 | $190.00 | 100 |
| 7/31/2026 | $179.13 | $179.13 | $179.13 | $179.13 | 100 |
| 7/30/2026 | $179.66 | $190.67 | $173.36 | $190.67 | 233 |
| 7/29/2026 | $200.65 | $205.58 | $200.58 | $205.58 | 238 |
| 7/28/2026 | $195.85 | $195.85 | $195.85 | $195.85 | - |
| 7/27/2026 | $195.85 | $195.85 | $195.85 | $195.85 | 200 |
| 7/24/2026 | $206.60 | $206.60 | $189.93 | $189.93 | 100 |
| 7/23/2026 | $200.00 | $200.99 | $192.06 | $195.59 | 400 |
| 7/22/2026 | $200.14 | $207.33 | $200.14 | $205.40 | 100 |
| 7/21/2026 | $209.24 | $209.24 | $209.24 | $209.24 | 3 |
| 7/20/2026 | $202.33 | $217.87 | $202.33 | $209.24 | 24,700 |
| 7/17/2026 | $206.34 | $206.34 | $206.34 | $206.34 | 100 |
| 7/16/2026 | $216.68 | $217.50 | $206.34 | $206.34 | 100 |
| 7/15/2026 | $210.00 | $210.00 | $210.00 | $210.00 | 100 |
| 7/14/2026 | $204.00 | $211.91 | $204.00 | $207.28 | 113 |
| 7/13/2026 | $204.45 | $204.45 | $204.45 | $204.45 | 100 |
| 7/10/2026 | $211.47 | $211.47 | $211.47 | $211.47 | 100 |
| 7/9/2026 | $200.21 | $215.72 | $200.21 | $215.72 | 100 |
| 7/8/2026 | $202.75 | $203.64 | $202.75 | $203.64 | 100 |
| 7/7/2026 | $211.68 | $214.98 | $211.68 | $213.25 | 100 |
| 7/6/2026 | $223.70 | $223.70 | $208.70 | $208.70 | 100 |
| 7/2/2026 | $206.00 | $213.38 | $206.00 | $213.00 | 300 |
| 7/1/2026 | $205.00 | $205.00 | $205.00 | $205.00 | 400 |
| 6/30/2026 | $204.50 | $204.50 | $204.50 | $204.50 | 14,000 |
| 6/29/2026 | $205.00 | $208.95 | $204.90 | $204.90 | 200 |
| 6/26/2026 | $196.88 | $196.88 | $196.88 | $196.88 | 98 |
| 6/25/2026 | $196.88 | $196.88 | $196.88 | $196.88 | 98 |
| 6/24/2026 | $196.88 | $196.88 | $196.88 | $196.88 | 100 |
| 6/23/2026 | $195.00 | $200.00 | $191.40 | $191.40 | 200 |
| 6/22/2026 | $196.68 | $196.68 | $196.68 | $196.68 | 65 |
| 6/18/2026 | $200.87 | $200.87 | $196.68 | $196.68 | 636 |
| 6/17/2026 | $198.57 | $198.57 | $198.57 | $198.57 | 100 |
| 6/16/2026 | $202.18 | $205.10 | $194.56 | $195.06 | 100 |
| 6/15/2026 | $198.47 | $198.47 | $198.47 | $198.47 | 100 |
| 6/12/2026 | $204.06 | $204.06 | $195.86 | $195.86 | 100 |
| 6/11/2026 | $201.00 | $201.00 | $201.00 | $201.00 | 100 |
| 6/10/2026 | $190.76 | $198.18 | $190.76 | $197.48 | 220 |
| 6/9/2026 | $192.69 | $192.69 | $186.20 | $187.15 | 200 |
| 6/8/2026 | $185.00 | $190.98 | $185.00 | $190.98 | 100 |
| 6/5/2026 | $184.31 | $184.31 | $184.31 | $184.31 | 100 |
| 6/4/2026 | $187.27 | $187.27 | $187.27 | $187.27 | 100 |
| 6/3/2026 | $204.06 | $204.06 | $204.06 | $204.06 | 500 |
| 6/2/2026 | $204.06 | $204.06 | $204.06 | $204.06 | 500 |
| 6/1/2026 | $192.71 | $192.71 | $185.44 | $185.44 | 500 |
| 5/29/2026 | $192.31 | $198.40 | $192.31 | $198.40 | 500 |
| 5/28/2026 | $184.47 | $197.74 | $184.47 | $192.31 | 11,100 |
| 5/27/2026 | $189.37 | $197.00 | $189.37 | $197.00 | 100 |
| 5/26/2026 | $182.00 | $182.11 | $176.74 | $176.74 | 547 |
| 5/22/2026 | $176.68 | $177.00 | $176.68 | $176.74 | 100 |
| 5/21/2026 | $164.54 | $164.54 | $164.54 | $164.54 | 155 |
| 5/20/2026 | $164.54 | $164.54 | $164.54 | $164.54 | 155 |
| 5/19/2026 | $174.95 | $174.95 | $163.47 | $163.47 | 500 |
| 5/18/2026 | $167.29 | $170.09 | $167.29 | $170.09 | 10,044 |
| 5/15/2026 | $163.68 | $176.50 | $163.04 | $176.50 | 334 |
| 5/14/2026 | $164.58 | $170.73 | $164.58 | $170.49 | 500 |
| 5/13/2026 | $172.54 | $174.44 | $164.30 | $164.30 | 500 |
| 5/12/2026 | $165.51 | $166.81 | $164.36 | $164.36 | 500 |