ADX(ADX)
ADX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.69 | $24.94 | $24.61 | $24.82 | 259,881 |
| 5/19/2026 | $24.72 | $24.92 | $24.51 | $24.53 | 195,900 |
| 5/18/2026 | $25.08 | $25.17 | $24.65 | $24.76 | 227,253 |
| 5/15/2026 | $25.03 | $25.22 | $24.95 | $25.07 | 226,600 |
| 5/14/2026 | $25.00 | $25.30 | $24.93 | $25.28 | 327,315 |
| 5/13/2026 | $24.74 | $24.99 | $24.70 | $24.95 | 242,313 |
| 5/12/2026 | $24.59 | $24.74 | $24.56 | $24.74 | 222,707 |
| 5/11/2026 | $24.49 | $24.80 | $24.42 | $24.60 | 308,500 |
| 5/8/2026 | $24.42 | $24.66 | $24.42 | $24.54 | 205,900 |
| 5/7/2026 | $24.30 | $24.63 | $24.28 | $24.35 | 232,881 |
| 5/6/2026 | $24.37 | $24.50 | $24.31 | $24.49 | 214,711 |
| 5/5/2026 | $24.05 | $24.24 | $23.92 | $24.06 | 175,711 |
| 5/4/2026 | $24.19 | $24.45 | $23.88 | $23.89 | 302,400 |
| 5/1/2026 | $24.06 | $24.32 | $23.95 | $24.12 | 199,633 |
| 4/30/2026 | $24.02 | $24.11 | $23.83 | $24.01 | 303,406 |
| 4/29/2026 | $23.97 | $24.01 | $23.70 | $23.80 | 379,310 |
| 4/28/2026 | $24.14 | $24.30 | $23.88 | $24.01 | 437,247 |
| 4/27/2026 | $24.21 | $24.47 | $24.16 | $24.39 | 303,756 |
| 4/24/2026 | $24.55 | $24.74 | $24.46 | $24.63 | 393,100 |
| 4/23/2026 | $24.45 | $24.74 | $24.38 | $24.40 | 474,110 |
| 4/22/2026 | $24.34 | $24.50 | $24.30 | $24.49 | 273,700 |
| 4/21/2026 | $24.18 | $24.32 | $24.10 | $24.12 | 292,447 |
| 4/20/2026 | $23.96 | $24.19 | $23.91 | $24.15 | 300,365 |
| 4/17/2026 | $23.90 | $24.14 | $23.89 | $23.98 | 440,291 |
| 4/16/2026 | $23.99 | $24.00 | $23.71 | $23.79 | 304,237 |
| 4/15/2026 | $23.88 | $23.94 | $23.77 | $23.85 | 348,700 |
| 4/14/2026 | $23.76 | $23.90 | $23.75 | $23.77 | 475,233 |
| 4/13/2026 | $23.43 | $23.69 | $23.31 | $23.66 | 324,721 |
| 4/10/2026 | $23.56 | $23.69 | $23.49 | $23.50 | 208,201 |
| 4/9/2026 | $23.29 | $23.56 | $23.17 | $23.53 | 282,700 |
| 4/8/2026 | $23.12 | $23.33 | $23.12 | $23.25 | 297,837 |
| 4/7/2026 | $22.60 | $22.65 | $22.40 | $22.56 | 250,400 |
| 4/6/2026 | $22.50 | $22.69 | $22.45 | $22.63 | 337,222 |
| 4/2/2026 | $22.07 | $22.53 | $22.01 | $22.43 | 196,176 |
| 4/1/2026 | $22.13 | $22.49 | $22.04 | $22.40 | 340,622 |
| 3/31/2026 | $21.33 | $21.89 | $21.10 | $21.89 | 337,452 |
| 3/30/2026 | $21.41 | $21.56 | $20.91 | $21.04 | 387,608 |
| 3/27/2026 | $21.57 | $21.69 | $21.27 | $21.31 | 274,500 |
| 3/26/2026 | $22.16 | $22.20 | $21.76 | $21.80 | 263,900 |
| 3/25/2026 | $22.27 | $22.43 | $22.08 | $22.21 | 243,374 |
| 3/24/2026 | $22.04 | $22.22 | $21.98 | $22.20 | 339,311 |
| 3/23/2026 | $22.25 | $22.59 | $22.00 | $22.08 | 524,352 |
| 3/20/2026 | $22.37 | $22.37 | $21.91 | $22.08 | 417,500 |
| 3/19/2026 | $22.39 | $22.49 | $22.30 | $22.37 | 253,548 |
| 3/18/2026 | $22.69 | $22.84 | $22.52 | $22.53 | 219,300 |
| 3/17/2026 | $22.64 | $22.79 | $22.64 | $22.73 | 224,616 |
| 3/16/2026 | $22.54 | $22.75 | $22.53 | $22.54 | 220,726 |
| 3/13/2026 | $22.57 | $22.78 | $22.36 | $22.44 | 204,400 |
| 3/12/2026 | $22.84 | $22.95 | $22.57 | $22.57 | 219,356 |
| 3/11/2026 | $22.95 | $23.09 | $22.85 | $23.03 | 178,158 |
| 3/10/2026 | $22.91 | $23.09 | $22.74 | $22.97 | 449,516 |
| 3/9/2026 | $22.60 | $22.92 | $22.37 | $22.90 | 630,120 |
| 3/6/2026 | $22.82 | $22.96 | $22.75 | $22.80 | 278,500 |
| 3/5/2026 | $23.20 | $23.24 | $22.92 | $23.04 | 251,832 |
| 3/4/2026 | $23.09 | $23.25 | $23.02 | $23.20 | 149,645 |
| 3/3/2026 | $23.05 | $23.15 | $22.80 | $23.02 | 370,034 |
| 3/2/2026 | $23.02 | $23.30 | $23.00 | $23.26 | 227,279 |
| 2/27/2026 | $23.22 | $23.26 | $23.05 | $23.16 | 244,200 |
| 2/26/2026 | $23.30 | $23.32 | $23.03 | $23.25 | 135,636 |
| 2/25/2026 | $23.21 | $23.33 | $23.12 | $23.28 | 158,665 |
| 2/24/2026 | $22.89 | $23.12 | $22.86 | $23.12 | 171,024 |
| 2/23/2026 | $23.17 | $23.17 | $22.85 | $22.88 | 204,300 |
| 2/20/2026 | $22.94 | $23.20 | $22.91 | $23.12 | 219,825 |
| 2/19/2026 | $23.02 | $23.19 | $22.82 | $22.93 | 358,555 |