ADV(ADV)
ADV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $34.30 | $36.13 | $33.69 | $35.89 | 82,251 |
| 5/19/2026 | $34.60 | $35.73 | $33.06 | $34.87 | 170,408 |
| 5/18/2026 | $34.15 | $35.99 | $32.01 | $34.69 | 107,600 |
| 5/15/2026 | $33.33 | $36.13 | $33.33 | $34.39 | 88,739 |
| 5/14/2026 | $34.42 | $36.13 | $33.65 | $34.06 | 55,846 |
| 5/13/2026 | $34.42 | $35.29 | $32.39 | $34.95 | 59,932 |
| 5/12/2026 | $35.15 | $38.45 | $33.83 | $34.93 | 72,200 |
| 5/11/2026 | $39.94 | $39.94 | $35.69 | $35.84 | 62,800 |
| 5/8/2026 | $43.30 | $44.00 | $37.07 | $39.78 | 87,008 |
| 5/7/2026 | $44.88 | $46.80 | $42.45 | $44.43 | 103,528 |
| 5/6/2026 | $36.80 | $43.82 | $34.40 | $43.56 | 112,349 |
| 5/5/2026 | $36.62 | $38.05 | $36.20 | $37.78 | 71,400 |
| 5/4/2026 | $36.70 | $38.78 | $36.40 | $36.63 | 78,619 |
| 5/1/2026 | $34.28 | $37.44 | $34.28 | $36.96 | 77,600 |
| 4/30/2026 | $32.47 | $35.92 | $32.47 | $34.27 | 75,400 |
| 4/29/2026 | $36.20 | $36.32 | $32.30 | $33.10 | 108,303 |
| 4/28/2026 | $34.03 | $36.50 | $33.34 | $36.32 | 72,341 |
| 4/27/2026 | $33.19 | $34.82 | $32.66 | $34.60 | 77,819 |
| 4/24/2026 | $32.01 | $33.98 | $32.01 | $33.39 | 61,000 |
| 4/23/2026 | $31.90 | $33.48 | $31.03 | $32.62 | 66,942 |
| 4/22/2026 | $32.64 | $33.97 | $32.11 | $32.43 | 79,200 |
| 4/21/2026 | $34.06 | $35.27 | $31.74 | $32.49 | 86,513 |
| 4/20/2026 | $30.17 | $33.87 | $30.08 | $33.76 | 109,403 |
| 4/17/2026 | $27.79 | $30.92 | $27.79 | $30.69 | 73,722 |
| 4/16/2026 | $28.59 | $29.13 | $27.19 | $27.86 | 67,000 |
| 4/15/2026 | $27.85 | $29.34 | $27.85 | $28.43 | 76,900 |
| 4/14/2026 | $29.00 | $30.00 | $27.50 | $27.91 | 83,343 |
| 4/13/2026 | $26.55 | $29.44 | $26.55 | $29.14 | 76,000 |
| 4/10/2026 | $25.84 | $27.23 | $25.84 | $26.58 | 79,900 |
| 4/9/2026 | $23.27 | $26.31 | $23.27 | $25.83 | 81,533 |
| 4/8/2026 | $23.55 | $25.00 | $22.09 | $23.40 | 82,147 |
| 4/7/2026 | $23.40 | $24.66 | $22.60 | $23.66 | 83,143 |
| 4/6/2026 | $21.56 | $24.23 | $21.56 | $23.55 | 50,600 |
| 4/2/2026 | $19.09 | $22.35 | $18.35 | $21.75 | 70,069 |
| 4/1/2026 | $21.06 | $21.23 | $17.87 | $19.19 | 139,334 |
| 3/31/2026 | $27.51 | $27.63 | $20.30 | $21.14 | 233,291 |
| 3/30/2026 | $25.54 | $28.07 | $25.48 | $27.49 | 167,700 |
| 3/27/2026 | $20.63 | $26.29 | $20.63 | $25.57 | 189,848 |
| 3/26/2026 | $20.75 | $23.12 | $20.36 | $22.58 | 88,679 |
| 3/25/2026 | $20.68 | $21.99 | $20.09 | $20.50 | 46,889 |
| 3/24/2026 | $19.43 | $21.00 | $19.26 | $19.64 | 34,720 |
| 3/23/2026 | $19.50 | $20.37 | $18.99 | $19.56 | 19,661 |
| 3/20/2026 | $20.00 | $20.50 | $18.58 | $19.23 | 65,780 |
| 3/19/2026 | $20.11 | $21.07 | $19.27 | $19.86 | 51,044 |
| 3/18/2026 | $19.25 | $20.50 | $18.89 | $20.40 | 39,631 |
| 3/17/2026 | $19.50 | $20.80 | $19.08 | $19.48 | 31,817 |
| 3/16/2026 | $19.20 | $20.24 | $18.87 | $19.49 | 34,657 |
| 3/13/2026 | $17.63 | $19.75 | $17.63 | $18.50 | 28,628 |
| 3/12/2026 | $18.64 | $21.01 | $17.76 | $18.48 | 45,944 |
| 3/11/2026 | $17.00 | $18.78 | $17.00 | $18.75 | 52,848 |
| 3/10/2026 | $16.66 | $18.36 | $16.38 | $16.83 | 44,803 |
| 3/9/2026 | $15.79 | $16.00 | $14.89 | $15.79 | 25,704 |
| 3/6/2026 | $15.25 | $16.37 | $14.64 | $16.00 | 21,955 |
| 3/5/2026 | $15.75 | $17.08 | $14.50 | $15.15 | 61,944 |
| 3/4/2026 | $13.75 | $14.37 | $13.57 | $14.29 | 22,878 |
| 3/3/2026 | $12.23 | $15.89 | $12.23 | $13.73 | 73,902 |
| 3/2/2026 | $13.35 | $14.32 | $12.75 | $13.81 | 45,092 |
| 2/27/2026 | $14.00 | $14.00 | $12.71 | $13.06 | 36,609 |
| 2/26/2026 | $13.75 | $14.60 | $13.38 | $13.53 | 34,289 |
| 2/25/2026 | $12.65 | $14.37 | $12.56 | $13.82 | 49,146 |
| 2/24/2026 | $13.68 | $14.48 | $12.50 | $12.54 | 34,260 |
| 2/23/2026 | $15.67 | $15.81 | $13.75 | $13.75 | 19,672 |
| 2/20/2026 | $15.50 | $16.14 | $14.83 | $15.50 | 11,665 |