ADEA(ADEA)
ADEA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $26.64 | $27.00 | $26.26 | $26.41 | 1.21M |
| 5/19/2026 | $27.21 | $27.31 | $26.24 | $26.42 | 1.71M |
| 5/18/2026 | $29.04 | $29.09 | $26.84 | $27.40 | 2.74M |
| 5/15/2026 | $30.55 | $30.70 | $29.68 | $29.88 | 1.99M |
| 5/14/2026 | $32.13 | $32.45 | $30.64 | $31.48 | 2.01M |
| 5/13/2026 | $32.90 | $33.19 | $31.14 | $31.72 | 3.94M |
| 5/12/2026 | $31.69 | $31.91 | $30.30 | $31.18 | 3.00M |
| 5/11/2026 | $29.02 | $33.70 | $28.90 | $31.84 | 5.60M |
| 5/8/2026 | $27.75 | $29.66 | $27.72 | $29.53 | 1.32M |
| 5/7/2026 | $29.39 | $29.43 | $27.13 | $27.42 | 2.35M |
| 5/6/2026 | $28.02 | $29.35 | $27.16 | $29.16 | 2.90M |
| 5/5/2026 | $30.28 | $30.91 | $26.94 | $27.83 | 4.87M |
| 5/4/2026 | $33.22 | $34.34 | $32.54 | $33.63 | 3.67M |
| 5/1/2026 | $32.00 | $33.39 | $31.75 | $33.00 | 1.95M |
| 4/30/2026 | $30.79 | $32.00 | $30.46 | $31.85 | 1.39M |
| 4/29/2026 | $30.23 | $31.04 | $29.82 | $30.69 | 1.41M |
| 4/28/2026 | $29.89 | $30.37 | $29.61 | $30.23 | 999,449 |
| 4/27/2026 | $30.39 | $30.49 | $29.88 | $30.13 | 900,943 |
| 4/24/2026 | $30.46 | $30.63 | $29.92 | $30.31 | 1.06M |
| 4/23/2026 | $30.31 | $30.70 | $29.66 | $30.13 | 1.26M |
| 4/22/2026 | $30.16 | $30.56 | $29.21 | $30.49 | 1.61M |
| 4/21/2026 | $29.66 | $30.17 | $29.50 | $29.72 | 1.76M |
| 4/20/2026 | $28.84 | $29.54 | $28.65 | $29.52 | 1.35M |
| 4/17/2026 | $28.72 | $29.12 | $28.24 | $28.93 | 1.15M |
| 4/16/2026 | $27.05 | $27.92 | $27.05 | $27.89 | 1.10M |
| 4/15/2026 | $27.40 | $27.41 | $26.86 | $26.92 | 712,000 |
| 4/14/2026 | $27.10 | $27.49 | $26.84 | $27.30 | 801,609 |
| 4/13/2026 | $26.56 | $27.02 | $26.42 | $26.74 | 836,310 |
| 4/10/2026 | $27.06 | $27.59 | $26.76 | $26.87 | 1.49M |
| 4/9/2026 | $25.95 | $27.10 | $25.54 | $27.06 | 1.37M |
| 4/8/2026 | $26.67 | $26.88 | $25.91 | $26.20 | 1.13M |
| 4/7/2026 | $25.61 | $25.99 | $25.38 | $25.51 | 933,969 |
| 4/6/2026 | $25.02 | $25.68 | $24.86 | $25.67 | 830,918 |
| 4/2/2026 | $24.24 | $25.26 | $24.16 | $25.07 | 835,805 |
| 4/1/2026 | $24.44 | $25.23 | $24.23 | $25.07 | 1.10M |
| 3/31/2026 | $23.52 | $24.22 | $23.32 | $24.03 | 1.57M |
| 3/30/2026 | $24.43 | $24.63 | $22.58 | $23.13 | 1.54M |
| 3/27/2026 | $24.09 | $24.26 | $23.66 | $24.19 | 1.18M |
| 3/26/2026 | $24.75 | $25.37 | $24.34 | $24.36 | 1.27M |
| 3/25/2026 | $25.86 | $26.09 | $25.01 | $25.22 | 984,399 |
| 3/24/2026 | $24.25 | $25.42 | $24.12 | $25.24 | 1.19M |
| 3/23/2026 | $23.39 | $24.71 | $23.23 | $24.49 | 1.51M |
| 3/20/2026 | $23.40 | $23.40 | $22.77 | $23.21 | 2.37M |
| 3/19/2026 | $22.93 | $23.73 | $22.68 | $23.45 | 758,041 |
| 3/18/2026 | $23.31 | $23.76 | $23.06 | $23.23 | 1.03M |
| 3/17/2026 | $23.04 | $23.61 | $22.91 | $23.46 | 682,891 |
| 3/16/2026 | $23.30 | $23.80 | $22.75 | $22.96 | 1.05M |
| 3/13/2026 | $22.91 | $23.35 | $22.47 | $22.79 | 1.27M |
| 3/12/2026 | $22.70 | $23.35 | $22.60 | $22.87 | 1.12M |
| 3/11/2026 | $23.01 | $23.52 | $22.75 | $23.31 | 1.39M |
| 3/10/2026 | $22.25 | $23.37 | $22.15 | $22.99 | 2.24M |
| 3/9/2026 | $20.80 | $22.37 | $20.13 | $22.31 | 2.74M |
| 3/6/2026 | $20.41 | $20.60 | $19.69 | $19.87 | 741,845 |
| 3/5/2026 | $20.58 | $21.07 | $20.36 | $21.00 | 1.33M |
| 3/4/2026 | $20.31 | $20.89 | $19.95 | $20.75 | 1.10M |
| 3/3/2026 | $19.56 | $20.23 | $19.27 | $19.88 | 848,859 |
| 3/2/2026 | $20.09 | $20.63 | $19.88 | $20.35 | 1.00M |
| 2/27/2026 | $20.25 | $20.93 | $19.89 | $20.69 | 1.27M |
| 2/26/2026 | $20.75 | $21.07 | $20.21 | $20.85 | 1.38M |
| 2/25/2026 | $19.78 | $20.75 | $19.71 | $20.67 | 1.94M |
| 2/24/2026 | $20.06 | $20.12 | $17.31 | $19.75 | 1.89M |
| 2/23/2026 | $18.81 | $18.94 | $18.22 | $18.48 | 1.64M |
| 2/20/2026 | $18.51 | $19.10 | $18.43 | $19.01 | 1.38M |
| 2/19/2026 | $18.26 | $18.53 | $18.13 | $18.53 | 591,344 |