ADUR(ADUR)
ADUR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $14.47 | $14.87 | $14.04 | $14.42 | 208,975 |
| 5/20/2026 | $13.85 | $14.87 | $13.71 | $14.52 | 281,000 |
| 5/19/2026 | $14.16 | $14.30 | $13.10 | $13.76 | 331,518 |
| 5/18/2026 | $13.73 | $15.03 | $13.60 | $14.15 | 563,619 |
| 5/15/2026 | $13.67 | $13.99 | $13.33 | $13.76 | 380,581 |
| 5/14/2026 | $12.74 | $14.40 | $12.51 | $14.27 | 977,932 |
| 5/13/2026 | $13.25 | $13.25 | $12.65 | $12.75 | 329,517 |
| 5/12/2026 | $14.09 | $14.09 | $12.94 | $13.25 | 344,100 |
| 5/11/2026 | $14.34 | $14.59 | $13.76 | $13.86 | 650,537 |
| 5/8/2026 | $13.19 | $13.65 | $13.19 | $13.50 | 235,357 |
| 5/7/2026 | $14.02 | $14.03 | $12.85 | $13.13 | 410,369 |
| 5/6/2026 | $13.85 | $14.37 | $13.54 | $14.01 | 191,132 |
| 5/5/2026 | $13.93 | $13.93 | $13.18 | $13.76 | 214,337 |
| 5/4/2026 | $14.20 | $14.45 | $13.50 | $13.73 | 326,735 |
| 5/1/2026 | $14.89 | $14.89 | $13.81 | $14.41 | 605,300 |
| 4/30/2026 | $11.91 | $14.28 | $11.89 | $14.12 | 670,500 |
| 4/29/2026 | $12.19 | $12.33 | $11.65 | $11.77 | 205,900 |
| 4/28/2026 | $12.13 | $12.45 | $11.66 | $11.97 | 192,027 |
| 4/27/2026 | $12.38 | $12.76 | $12.15 | $12.37 | 388,424 |
| 4/24/2026 | $11.96 | $12.11 | $11.40 | $11.95 | 299,422 |
| 4/23/2026 | $12.09 | $12.36 | $11.40 | $11.78 | 280,900 |
| 4/22/2026 | $11.40 | $12.47 | $11.38 | $11.97 | 440,929 |
| 4/21/2026 | $11.68 | $11.79 | $11.04 | $11.13 | 196,520 |
| 4/20/2026 | $11.16 | $11.65 | $10.91 | $11.53 | 249,874 |
| 4/17/2026 | $11.65 | $11.85 | $11.19 | $11.23 | 256,500 |
| 4/16/2026 | $11.38 | $11.74 | $10.92 | $11.47 | 289,883 |
| 4/15/2026 | $11.15 | $11.58 | $10.82 | $10.90 | 271,500 |
| 4/14/2026 | $11.34 | $11.34 | $10.65 | $11.01 | 338,747 |
| 4/13/2026 | $10.14 | $11.20 | $10.00 | $11.00 | 410,300 |
| 4/10/2026 | $10.52 | $10.95 | $10.30 | $10.34 | 203,800 |
| 4/9/2026 | $10.58 | $10.59 | $10.03 | $10.28 | 152,600 |
| 4/8/2026 | $10.89 | $10.94 | $10.16 | $10.32 | 202,906 |
| 4/7/2026 | $10.46 | $10.50 | $10.06 | $10.22 | 141,800 |
| 4/6/2026 | $10.30 | $10.73 | $10.30 | $10.57 | 209,751 |
| 4/2/2026 | $9.92 | $10.70 | $9.80 | $10.37 | 212,884 |
| 4/1/2026 | $10.80 | $10.98 | $10.20 | $10.31 | 205,931 |
| 3/31/2026 | $9.58 | $10.78 | $9.50 | $10.49 | 324,000 |
| 3/30/2026 | $10.01 | $10.07 | $9.00 | $9.19 | 417,971 |
| 3/27/2026 | $10.36 | $10.84 | $9.78 | $9.93 | 348,200 |
| 3/26/2026 | $10.59 | $10.90 | $10.20 | $10.24 | 191,817 |
| 3/25/2026 | $10.97 | $11.31 | $10.75 | $10.83 | 113,127 |
| 3/24/2026 | $10.77 | $11.04 | $10.57 | $10.72 | 155,657 |
| 3/23/2026 | $11.00 | $11.04 | $10.50 | $10.87 | 371,224 |
| 3/20/2026 | $11.21 | $11.31 | $10.61 | $10.83 | 243,717 |
| 3/19/2026 | $11.43 | $11.43 | $10.70 | $11.32 | 343,441 |
| 3/18/2026 | $12.15 | $12.42 | $11.56 | $11.65 | 287,917 |
| 3/17/2026 | $11.59 | $12.40 | $11.59 | $12.12 | 390,131 |
| 3/16/2026 | $11.57 | $12.04 | $11.47 | $11.54 | 274,497 |
| 3/13/2026 | $11.13 | $11.83 | $11.02 | $11.16 | 251,641 |
| 3/12/2026 | $11.86 | $12.65 | $11.04 | $11.07 | 590,700 |
| 3/11/2026 | $11.23 | $11.60 | $11.06 | $11.55 | 167,116 |
| 3/10/2026 | $10.94 | $11.79 | $10.80 | $11.05 | 294,649 |
| 3/9/2026 | $10.32 | $11.12 | $10.32 | $10.99 | 156,200 |
| 3/6/2026 | $10.82 | $11.24 | $10.63 | $10.91 | 154,147 |
| 3/5/2026 | $11.20 | $11.50 | $10.86 | $11.23 | 209,648 |
| 3/4/2026 | $10.48 | $11.47 | $10.36 | $11.21 | 339,420 |
| 3/3/2026 | $10.50 | $10.73 | $9.97 | $10.34 | 367,914 |
| 3/2/2026 | $10.50 | $11.32 | $10.32 | $11.06 | 179,713 |
| 2/27/2026 | $11.45 | $11.50 | $10.80 | $10.85 | 331,121 |
| 2/26/2026 | $11.51 | $11.88 | $11.25 | $11.83 | 142,900 |
| 2/25/2026 | $11.20 | $11.68 | $11.01 | $11.58 | 289,300 |
| 2/24/2026 | $10.23 | $11.18 | $10.15 | $11.02 | 215,718 |
| 2/23/2026 | $10.78 | $10.80 | $10.11 | $10.31 | 324,100 |
| 2/20/2026 | $11.50 | $11.50 | $10.70 | $10.77 | 126,344 |