ANDG(ANDG)
ANDG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $46.82 | $49.30 | $46.40 | $48.59 | 446,165 |
| 8/3/2026 | $47.45 | $47.90 | $46.83 | $47.68 | 174,200 |
| 7/31/2026 | $45.71 | $47.60 | $45.00 | $47.33 | 415,821 |
| 7/30/2026 | $46.49 | $46.91 | $44.54 | $46.08 | 318,411 |
| 7/29/2026 | $46.74 | $47.32 | $45.17 | $46.12 | 361,320 |
| 7/28/2026 | $47.12 | $47.81 | $45.71 | $46.55 | 489,486 |
| 7/27/2026 | $43.33 | $48.32 | $43.33 | $46.94 | 918,137 |
| 7/24/2026 | $43.65 | $44.22 | $42.38 | $42.82 | 499,018 |
| 7/23/2026 | $41.60 | $43.47 | $40.31 | $43.37 | 316,711 |
| 7/22/2026 | $42.75 | $42.75 | $40.66 | $41.42 | 215,300 |
| 7/21/2026 | $42.13 | $43.67 | $42.10 | $42.80 | 176,900 |
| 7/20/2026 | $44.52 | $44.85 | $41.96 | $42.58 | 266,200 |
| 7/17/2026 | $43.14 | $45.00 | $42.50 | $44.45 | 598,400 |
| 7/16/2026 | $42.50 | $43.31 | $42.31 | $42.81 | 123,815 |
| 7/15/2026 | $42.90 | $43.69 | $42.02 | $42.22 | 183,913 |
| 7/14/2026 | $42.13 | $43.82 | $41.85 | $42.91 | 163,748 |
| 7/13/2026 | $42.26 | $43.31 | $41.55 | $41.97 | 184,800 |
| 7/10/2026 | $43.28 | $44.31 | $41.00 | $42.93 | 462,100 |
| 7/9/2026 | $39.64 | $43.55 | $38.83 | $43.46 | 481,344 |
| 7/8/2026 | $40.36 | $41.48 | $38.53 | $39.40 | 194,000 |
| 7/7/2026 | $38.48 | $41.43 | $37.26 | $40.51 | 685,148 |
| 7/6/2026 | $36.49 | $38.17 | $36.15 | $37.91 | 257,530 |
| 7/2/2026 | $37.21 | $38.55 | $35.91 | $36.36 | 571,700 |
| 7/1/2026 | $38.12 | $39.50 | $36.35 | $36.88 | 940,338 |
| 6/30/2026 | $36.90 | $37.88 | $35.51 | $37.72 | 943,700 |
| 6/29/2026 | $37.31 | $38.21 | $36.67 | $37.93 | 859,900 |
| 6/26/2026 | $35.22 | $36.97 | $34.31 | $36.91 | 441,123 |
| 6/25/2026 | $36.76 | $37.79 | $35.73 | $35.79 | 606,300 |
| 6/24/2026 | $37.66 | $37.93 | $35.71 | $36.74 | 249,114 |
| 6/23/2026 | $35.97 | $37.58 | $34.93 | $37.47 | 142,500 |
| 6/22/2026 | $36.65 | $36.77 | $35.28 | $35.93 | 285,995 |
| 6/18/2026 | $38.01 | $38.30 | $36.35 | $37.17 | 370,631 |
| 6/17/2026 | $37.53 | $39.71 | $37.53 | $38.37 | 184,944 |
| 6/16/2026 | $37.87 | $38.40 | $36.78 | $37.50 | 236,129 |
| 6/15/2026 | $38.16 | $39.54 | $37.11 | $37.42 | 233,400 |
| 6/12/2026 | $35.69 | $38.05 | $35.04 | $37.78 | 382,933 |
| 6/11/2026 | $36.87 | $38.21 | $34.93 | $35.01 | 337,424 |
| 6/10/2026 | $36.01 | $37.50 | $35.23 | $36.87 | 383,200 |
| 6/9/2026 | $36.25 | $37.97 | $36.25 | $36.50 | 247,800 |
| 6/8/2026 | $38.42 | $38.50 | $35.75 | $36.08 | 391,888 |
| 6/5/2026 | $39.47 | $40.23 | $38.38 | $38.38 | 324,526 |
| 6/4/2026 | $37.07 | $40.23 | $36.68 | $40.06 | 232,724 |
| 6/3/2026 | $37.00 | $37.71 | $35.53 | $36.87 | 205,600 |
| 6/2/2026 | $38.21 | $39.99 | $37.60 | $37.66 | 324,000 |
| 6/1/2026 | $37.00 | $39.00 | $36.64 | $38.69 | 348,738 |
| 5/29/2026 | $38.34 | $38.83 | $36.70 | $37.00 | 202,500 |
| 5/28/2026 | $37.19 | $39.37 | $36.62 | $38.31 | 370,700 |
| 5/27/2026 | $38.74 | $39.23 | $37.31 | $37.44 | 178,700 |
| 5/26/2026 | $39.93 | $39.97 | $38.31 | $38.31 | 188,200 |
| 5/22/2026 | $37.75 | $40.11 | $37.48 | $38.52 | 190,300 |
| 5/21/2026 | $37.48 | $38.55 | $36.65 | $38.13 | 146,800 |
| 5/20/2026 | $35.06 | $37.87 | $34.67 | $37.51 | 121,068 |
| 5/19/2026 | $37.22 | $37.39 | $34.92 | $34.94 | 172,739 |
| 5/18/2026 | $35.37 | $37.46 | $35.24 | $37.30 | 331,109 |
| 5/15/2026 | $35.21 | $36.17 | $34.26 | $35.10 | 221,047 |
| 5/14/2026 | $37.52 | $37.52 | $34.10 | $34.98 | 337,339 |
| 5/13/2026 | $36.74 | $39.54 | $34.32 | $35.50 | 405,416 |
| 5/12/2026 | $36.65 | $37.75 | $35.35 | $36.38 | 516,593 |
| 5/11/2026 | $36.63 | $37.07 | $35.72 | $36.65 | 207,139 |
| 5/8/2026 | $35.84 | $36.63 | $34.83 | $36.51 | 171,300 |
| 5/7/2026 | $35.22 | $36.62 | $34.55 | $35.98 | 161,925 |