ADDT-B.STADDT-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $312.60 | $317.20 | $312.60 | $314.60 | 153,926 |
| 1/14/2026 | $318.60 | $319.40 | $310.40 | $312.40 | 864,505 |
| 1/13/2026 | $328.20 | $329.20 | $317.80 | $318.00 | 453,711 |
| 1/12/2026 | $330.00 | $332.00 | $325.80 | $326.60 | 283,636 |
| 1/9/2026 | $328.20 | $330.00 | $324.20 | $330.00 | 323,312 |
| 1/8/2026 | $334.40 | $334.60 | $325.20 | $327.40 | 378,383 |
| 1/7/2026 | $322.60 | $336.40 | $321.40 | $335.40 | 559,649 |
| 1/5/2026 | $318.80 | $318.80 | $314.40 | $317.40 | 184,576 |
| 1/2/2026 | $327.60 | $328.40 | $315.40 | $318.40 | 352,419 |
| 12/30/2025 | $326.00 | $327.60 | $324.20 | $327.40 | 209,327 |
| 12/29/2025 | $326.20 | $328.00 | $323.20 | $326.60 | 213,316 |
| 12/23/2025 | $326.80 | $328.60 | $324.60 | $325.20 | 135,388 |
| 12/22/2025 | $327.40 | $328.40 | $323.20 | $326.40 | 124,807 |
| 12/19/2025 | $322.20 | $327.20 | $322.00 | $325.60 | 350,644 |
| 12/18/2025 | $324.20 | $326.20 | $319.80 | $323.60 | 351,904 |
| 12/17/2025 | $334.20 | $334.60 | $322.80 | $324.20 | 358,829 |
| 12/16/2025 | $334.60 | $335.20 | $328.80 | $332.20 | 327,079 |
| 12/15/2025 | $336.40 | $340.40 | $334.40 | $336.00 | 298,808 |
| 12/12/2025 | $335.00 | $342.00 | $334.40 | $334.40 | 367,526 |
| 12/11/2025 | $328.00 | $334.00 | $324.00 | $333.40 | 301,312 |
| 12/10/2025 | $324.00 | $324.40 | $321.00 | $324.00 | 271,798 |
| 12/9/2025 | $327.00 | $329.20 | $324.00 | $324.60 | 294,453 |
| 12/8/2025 | $328.80 | $330.60 | $325.60 | $327.00 | 298,622 |
| 12/5/2025 | $333.00 | $334.80 | $328.00 | $328.80 | 302,655 |
| 12/4/2025 | $326.40 | $334.80 | $326.40 | $333.00 | 391,567 |
| 12/3/2025 | $323.00 | $325.60 | $321.80 | $323.40 | 386,649 |
| 12/2/2025 | $326.80 | $326.80 | $322.00 | $322.00 | 229,571 |
| 12/1/2025 | $322.00 | $328.60 | $318.40 | $325.60 | 533,159 |
| 11/28/2025 | $323.00 | $325.00 | $320.80 | $324.40 | 860,499 |
| 11/27/2025 | $314.80 | $319.00 | $314.80 | $318.80 | 285,151 |
| 11/26/2025 | $316.00 | $316.00 | $312.00 | $314.80 | 166,912 |
| 11/25/2025 | $312.00 | $313.20 | $307.60 | $312.60 | 347,184 |
| 11/24/2025 | $311.80 | $314.00 | $309.20 | $309.60 | 1.08M |
| 11/21/2025 | $304.60 | $310.80 | $303.00 | $307.60 | 257,127 |
| 11/20/2025 | $313.80 | $315.20 | $308.20 | $308.20 | 206,394 |
| 11/19/2025 | $304.40 | $310.60 | $301.00 | $308.40 | 328,103 |
| 11/18/2025 | $310.20 | $310.20 | $301.80 | $303.60 | 328,745 |
| 11/17/2025 | $313.40 | $315.40 | $311.80 | $312.60 | 368,854 |
| 11/14/2025 | $312.60 | $314.00 | $309.60 | $313.80 | 252,433 |
| 11/13/2025 | $327.20 | $330.80 | $315.40 | $315.40 | 450,866 |
| 11/12/2025 | $326.40 | $329.80 | $323.40 | $327.00 | 321,363 |
| 11/11/2025 | $321.00 | $326.40 | $319.60 | $324.80 | 340,281 |
| 11/10/2025 | $313.80 | $319.40 | $313.80 | $319.20 | 337,674 |
| 11/7/2025 | $314.00 | $317.00 | $306.80 | $310.80 | 254,139 |
| 11/6/2025 | $318.60 | $319.20 | $311.40 | $312.00 | 279,878 |
| 11/5/2025 | $312.00 | $321.20 | $310.60 | $321.20 | 279,753 |
| 11/4/2025 | $312.20 | $317.40 | $311.80 | $315.00 | 211,500 |
| 11/3/2025 | $321.40 | $321.40 | $316.40 | $316.40 | 251,487 |
| 10/31/2025 | $324.80 | $325.20 | $321.20 | $322.00 | 168,245 |
| 10/30/2025 | $325.60 | $326.80 | $323.00 | $324.60 | 160,597 |
| 10/29/2025 | $329.20 | $330.00 | $325.00 | $325.60 | 236,704 |
| 10/28/2025 | $332.00 | $334.00 | $328.60 | $328.60 | 261,550 |
| 10/27/2025 | $332.80 | $334.00 | $330.40 | $332.60 | 235,540 |
| 10/24/2025 | $323.00 | $333.20 | $321.40 | $332.40 | 401,185 |
| 10/23/2025 | $327.20 | $331.00 | $313.40 | $322.20 | 502,958 |
| 10/22/2025 | $309.40 | $311.20 | $306.20 | $310.20 | 290,513 |
| 10/21/2025 | $303.00 | $311.20 | $302.60 | $311.20 | 431,377 |
| 10/20/2025 | $303.00 | $303.80 | $300.80 | $303.20 | 205,039 |
| 10/17/2025 | $300.00 | $304.00 | $297.00 | $301.40 | 327,682 |