ADDYYADDYYOTC
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $84.40 | $86.98 | $84.18 | $86.56 | 127,170 |
| 3/2/2026 | $88.79 | $89.67 | $88.16 | $88.79 | 75,300 |
| 2/27/2026 | $93.92 | $94.09 | $93.00 | $93.16 | 39,800 |
| 2/26/2026 | $95.50 | $96.57 | $95.24 | $95.78 | 77,100 |
| 2/25/2026 | $93.69 | $93.97 | $93.14 | $93.78 | 43,100 |
| 2/24/2026 | $95.19 | $95.56 | $94.03 | $95.01 | 78,717 |
| 2/23/2026 | $93.81 | $94.00 | $93.20 | $93.51 | 73,200 |
| 2/20/2026 | $91.93 | $94.80 | $91.93 | $93.84 | 69,400 |
| 2/19/2026 | $92.12 | $92.23 | $91.10 | $91.65 | 50,900 |
| 2/18/2026 | $91.77 | $92.97 | $91.69 | $92.58 | 64,500 |
| 2/17/2026 | $92.20 | $92.93 | $91.74 | $92.93 | 76,200 |
| 2/13/2026 | $92.13 | $92.29 | $91.23 | $92.01 | 38,512 |
| 2/12/2026 | $91.66 | $92.20 | $90.91 | $91.11 | 52,200 |
| 2/11/2026 | $92.95 | $93.49 | $91.34 | $91.89 | 44,800 |
| 2/10/2026 | $92.83 | $93.51 | $92.31 | $92.59 | 50,427 |
| 2/9/2026 | $91.32 | $91.76 | $91.04 | $91.62 | 71,200 |
| 2/6/2026 | $89.19 | $90.60 | $89.18 | $90.58 | 46,627 |
| 2/5/2026 | $89.39 | $89.75 | $88.44 | $89.04 | 100,200 |
| 2/4/2026 | $89.40 | $90.48 | $89.10 | $89.23 | 96,743 |
| 2/3/2026 | $87.53 | $88.22 | $87.04 | $88.12 | 72,800 |
| 2/2/2026 | $90.55 | $90.55 | $88.53 | $88.84 | 81,700 |
| 1/30/2026 | $89.43 | $89.45 | $88.04 | $88.51 | 167,200 |
| 1/29/2026 | $86.97 | $90.99 | $85.48 | $90.09 | 170,700 |
| 1/28/2026 | $87.13 | $87.53 | $86.00 | $86.42 | 127,700 |
| 1/27/2026 | $87.56 | $88.48 | $86.62 | $88.22 | 54,441 |
| 1/26/2026 | $85.78 | $87.54 | $85.67 | $87.33 | 76,733 |
| 1/23/2026 | $84.57 | $85.16 | $84.03 | $85.03 | 267,248 |
| 1/22/2026 | $90.14 | $90.74 | $88.77 | $89.04 | 606,400 |
| 1/21/2026 | $89.46 | $91.27 | $88.68 | $90.65 | 146,014 |
| 1/20/2026 | $89.67 | $90.09 | $88.91 | $89.13 | 142,235 |
| 1/16/2026 | $93.43 | $93.68 | $92.39 | $93.12 | 53,100 |
| 1/15/2026 | $94.42 | $94.85 | $93.72 | $93.99 | 58,600 |
| 1/14/2026 | $94.00 | $94.92 | $92.84 | $93.66 | 52,900 |
| 1/13/2026 | $97.08 | $97.13 | $94.58 | $95.12 | 82,500 |
| 1/12/2026 | $97.80 | $97.91 | $96.45 | $96.86 | 142,422 |
| 1/9/2026 | $97.37 | $97.75 | $95.76 | $97.31 | 55,405 |
| 1/8/2026 | $93.95 | $96.87 | $93.86 | $96.32 | 78,700 |
| 1/7/2026 | $94.85 | $94.97 | $92.71 | $93.58 | 148,929 |
| 1/6/2026 | $94.12 | $95.95 | $93.70 | $95.56 | 489,900 |
| 1/5/2026 | $97.46 | $99.92 | $97.39 | $99.90 | 265,900 |
| 1/2/2026 | $99.25 | $99.27 | $97.82 | $98.19 | 78,137 |
| 12/31/2025 | $98.85 | $101.50 | $98.85 | $98.85 | 53,908 |
| 12/30/2025 | $98.61 | $100.83 | $98.61 | $99.50 | 46,800 |
| 12/29/2025 | $99.18 | $99.52 | $98.71 | $99.12 | 79,724 |
| 12/26/2025 | $95.93 | $97.26 | $94.60 | $97.01 | 41,700 |
| 12/24/2025 | $95.00 | $97.49 | $94.96 | $97.01 | 38,614 |
| 12/23/2025 | $97.14 | $97.14 | $96.39 | $96.79 | 74,900 |
| 12/22/2025 | $98.11 | $98.31 | $97.49 | $98.06 | 76,600 |
| 12/19/2025 | $97.22 | $97.75 | $96.33 | $96.47 | 71,000 |
| 12/18/2025 | $97.07 | $98.51 | $96.93 | $97.75 | 100,525 |
| 12/17/2025 | $97.36 | $98.22 | $96.57 | $96.61 | 34,900 |
| 12/16/2025 | $99.04 | $99.64 | $98.36 | $99.09 | 74,600 |
| 12/15/2025 | $97.41 | $98.05 | $97.14 | $97.70 | 77,825 |
| 12/12/2025 | $98.84 | $99.30 | $98.02 | $98.23 | 101,000 |
| 12/11/2025 | $95.99 | $96.97 | $95.99 | $96.32 | 203,603 |
| 12/10/2025 | $92.98 | $95.00 | $92.86 | $94.77 | 119,245 |
| 12/9/2025 | $92.71 | $93.35 | $92.56 | $92.79 | 96,622 |
| 12/8/2025 | $95.53 | $95.54 | $92.97 | $93.10 | 107,122 |
| 12/5/2025 | $95.29 | $95.94 | $94.96 | $95.45 | 132,100 |
| 12/4/2025 | $95.09 | $95.71 | $93.70 | $94.26 | 99,300 |