(NY: ADPV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	25.21	25.21	24.90	24.90	2,598	-0.39(-1.55%)
Jan 30, 2024	25.47	25.47	25.27	25.29	1,654	-0.24(-0.94%)
Jan 29, 2024	25.25	25.53	25.25	25.53	2,778	+0.44(+1.76%)
Jan 26, 2024	24.96	25.16	24.96	25.09	13,283	-0.05(-0.19%)
Jan 25, 2024	25.13	25.14	25.08	25.14	4,155	+0.21(+0.83%)
Jan 24, 2024	25.21	25.21	24.91	24.93	6,576	-0.19(-0.76%)
Jan 23, 2024	25.13	25.18	25.05	25.12	16,721	-0.14(-0.56%)
Jan 22, 2024	25.32	25.32	25.24	25.26	2,446	+0.31(+1.23%)
Jan 19, 2024	24.59	24.96	24.59	24.96	2,032	+0.42(+1.71%)
Jan 18, 2024	24.32	24.57	24.32	24.54	82,784	+0.24(+0.97%)
Jan 17, 2024	24.24	24.30	24.23	24.30	9,568	-0.05(-0.20%)
Jan 16, 2024	24.36	24.36	24.33	24.35	3,279	-0.13(-0.52%)
Jan 12, 2024	24.64	24.69	24.48	24.48	1,628	+0.05(+0.19%)
Jan 11, 2024	24.23	24.43	24.23	24.43	1,000	+0.07(+0.28%)
Jan 10, 2024	24.29	24.38	24.29	24.36	9,334	+0.12(+0.47%)
Jan 09, 2024	24.20	24.25	24.20	24.25	1,040	-0.09(-0.37%)
Jan 08, 2024	23.93	24.35	23.93	24.34	3,275	+0.41(+1.72%)
Jan 05, 2024	23.79	23.94	23.79	23.93	10,541	+0.18(+0.75%)
Jan 04, 2024	23.81	23.91	23.75	23.75	8,145	-0.05(-0.22%)
Jan 03, 2024	23.87	23.87	23.80	23.80	11,171	-0.41(-1.70%)
Jan 02, 2024	24.14	24.21	24.14	24.21	262	-0.68(-2.73%)
Dec 29, 2023	25.12	25.12	24.89	24.89	1,730	-0.27(-1.07%)
Dec 28, 2023	25.09	25.18	25.09	25.16	7,018	-0.01(-0.03%)
Dec 27, 2023	25.08	25.17	25.08	25.17	5,890	+0.12(+0.48%)
Dec 26, 2023	25.00	25.11	25.00	25.05	293	+0.19(+0.75%)
Dec 22, 2023	24.87	24.87	24.87	24.87	123	+0.10(+0.41%)
Dec 21, 2023	24.63	24.76	24.60	24.76	1,500	+0.36(+1.48%)
Dec 20, 2023	24.97	24.97	24.40	24.40	2,417	-0.47(-1.90%)
Dec 19, 2023	24.89	24.89	24.88	24.88	488	+0.45(+1.83%)
Dec 18, 2023	24.43	24.47	24.42	24.43	1,832	+0.13(+0.54%)
Dec 15, 2023	24.32	24.32	24.26	24.30	5,765	-0.07(-0.30%)
Dec 14, 2023	24.27	24.37	24.25	24.37	4,827	+0.28(+1.15%)
Dec 13, 2023	24.07	24.09	24.07	24.09	2,910	+0.35(+1.46%)
Dec 12, 2023	23.76	23.80	23.70	23.75	1,663	+0.05(+0.23%)
Dec 11, 2023	23.71	23.74	23.69	23.69	1,809	+0.12(+0.51%)
Dec 08, 2023	23.57	23.57	23.57	23.57	100	+0.27(+1.15%)
Dec 07, 2023	23.22	23.31	23.22	23.30	3,010	+0.03(+0.12%)
Dec 06, 2023	23.39	23.39	23.28	23.28	917	-0.27(-1.15%)
Dec 05, 2023	23.57	23.59	23.55	23.55	2,746	-0.14(-0.58%)
Dec 04, 2023	23.82	23.84	23.67	23.68	84,504	-0.14(-0.59%)
Dec 01, 2023	23.62	23.87	23.62	23.83	31,276	+0.36(+1.53%)
Nov 30, 2023	23.41	23.47	23.31	23.47	6,606	+0.17(+0.73%)
Nov 29, 2023	23.43	23.44	23.27	23.30	20,886	-0.07(-0.30%)
Nov 28, 2023	23.37	23.37	23.37	23.37	111	-0.20(-0.86%)
Nov 27, 2023	23.58	23.60	23.47	23.57	16,372	+0.01(+0.05%)
Nov 24, 2023	23.56	23.56	23.56	23.56	100	+0.04(+0.18%)
Nov 22, 2023	23.48	23.52	23.48	23.52	1,523	+0.17(+0.75%)
Nov 21, 2023	23.55	23.55	23.28	23.34	4,367	-0.25(-1.05%)
Nov 20, 2023	23.55	23.68	23.55	23.59	5,551	+0.14(+0.62%)
Nov 17, 2023	23.44	23.44	23.44	23.44	1,137	+0.29(+1.24%)
Nov 16, 2023	23.11	23.24	23.11	23.16	15,260	-0.21(-0.88%)
Nov 15, 2023	23.56	23.56	23.36	23.36	755	-0.07(-0.31%)
Nov 14, 2023	23.08	23.49	23.08	23.44	13,276	+0.54(+2.34%)
Nov 13, 2023	22.90	22.95	22.87	22.90	6,297	+0.02(+0.10%)
Nov 10, 2023	22.85	22.90	22.85	22.88	3,254	+0.50(+2.23%)
Nov 09, 2023	22.50	22.72	22.31	22.38	17,253	-0.15(-0.68%)
Nov 08, 2023	22.52	22.53	22.49	22.53	3,824	+0.07(+0.32%)
Nov 07, 2023	22.45	22.49	22.45	22.46	4,331	+0.08(+0.36%)
Nov 06, 2023	22.33	22.38	22.31	22.38	45,849	+0.03(+0.13%)
Nov 03, 2023	22.34	22.37	22.34	22.35	1,619	+0.00(+0.02%)
Nov 02, 2023	22.37	22.37	22.32	22.34	13,293	+0.02(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.