(NY: ADPV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	22.46	22.58	22.46	22.58	726	-0.28(-1.21%)
May 30, 2023	22.86	22.86	22.84	22.86	3,203	+0.00(+0.02%)
May 26, 2023	22.69	22.87	22.69	22.85	1,637	+0.25(+1.11%)
May 25, 2023	22.64	22.64	22.60	22.60	963	+0.23(+1.01%)
May 24, 2023	22.29	22.38	22.26	22.38	11,180	-0.36(-1.57%)
May 23, 2023	23.07	23.12	22.73	22.73	7,380	-0.49(-2.13%)
May 22, 2023	23.27	23.29	23.23	23.23	2,373	+0.09(+0.39%)
May 19, 2023	23.21	23.21	23.14	23.14	3,897	-0.04(-0.18%)
May 18, 2023	23.04	23.18	23.04	23.18	30,197	+0.24(+1.05%)
May 17, 2023	22.89	23.06	22.85	22.94	2,688	-0.07(-0.29%)
May 16, 2023	23.15	23.15	23.01	23.01	417	-0.29(-1.26%)
May 15, 2023	23.34	23.34	23.23	23.30	10,000	+0.11(+0.49%)
May 12, 2023	23.31	23.31	23.12	23.19	769	+0.20(+0.86%)
May 11, 2023	22.97	22.99	22.97	22.99	968	-0.14(-0.59%)
May 10, 2023	23.12	23.16	23.12	23.13	1,920	+0.03(+0.12%)
May 09, 2023	23.16	23.16	23.10	23.10	14,888	-0.05(-0.24%)
May 08, 2023	23.11	23.15	23.11	23.15	151	+0.15(+0.66%)
May 05, 2023	22.91	23.00	22.91	23.00	1,224	+0.60(+2.66%)
May 04, 2023	22.41	22.41	22.41	22.41	6	-0.35(-1.55%)
May 03, 2023	22.76	22.76	22.76	22.76	32	-0.13(-0.57%)
May 02, 2023	22.79	22.89	22.78	22.89	4,076	+0.00(+0.02%)
May 01, 2023	22.85	22.88	22.83	22.88	1,537	+0.28(+1.24%)
Apr 28, 2023	22.60	22.60	22.60	22.60	100	+0.15(+0.65%)
Apr 27, 2023	22.32	22.46	22.32	22.46	320	+0.15(+0.69%)
Apr 26, 2023	22.49	22.49	22.26	22.30	731	-0.25(-1.09%)
Apr 25, 2023	22.69	22.69	22.55	22.55	1,264	-0.38(-1.64%)
Apr 24, 2023	22.92	22.96	22.92	22.93	4,825	-0.14(-0.61%)
Apr 21, 2023	22.93	23.07	22.92	23.07	19,098	+0.03(+0.13%)
Apr 20, 2023	23.04	23.04	23.04	23.04	138	-0.16(-0.70%)
Apr 19, 2023	23.16	23.20	23.16	23.20	250	-0.23(-0.97%)
Apr 18, 2023	23.38	23.43	23.38	23.43	837	+0.22(+0.95%)
Apr 17, 2023	23.20	23.21	23.07	23.21	1,049	+0.06(+0.24%)
Apr 14, 2023	23.12	23.16	23.00	23.15	1,703	-0.02(-0.08%)
Apr 13, 2023	23.18	23.18	23.17	23.17	2,753	+0.21(+0.94%)
Apr 12, 2023	23.08	23.13	22.95	22.95	6,600	-0.07(-0.31%)
Apr 11, 2023	23.22	23.22	22.85	23.03	9,358	+0.18(+0.78%)
Apr 10, 2023	22.66	22.88	22.61	22.85	18,840	+0.24(+1.06%)
Apr 06, 2023	22.59	22.61	22.59	22.61	1,809	-0.03(-0.12%)
Apr 05, 2023	22.61	22.63	22.61	22.63	422	-0.26(-1.15%)
Apr 04, 2023	23.25	23.25	22.86	22.90	12,103	-0.49(-2.09%)
Apr 03, 2023	23.40	23.40	23.20	23.39	9,446	-0.02(-0.09%)
Mar 31, 2023	23.10	23.41	23.10	23.41	6,048	+0.45(+1.97%)
Mar 30, 2023	23.10	23.16	22.91	22.96	18,874	+0.02(+0.09%)
Mar 29, 2023	22.80	22.98	22.80	22.93	101,959	+0.23(+0.99%)
Mar 28, 2023	22.80	22.80	22.64	22.71	9,066	-0.03(-0.13%)
Mar 27, 2023	22.74	22.75	22.73	22.74	20,052	+0.01(+0.06%)
Mar 24, 2023	22.74	22.74	22.70	22.72	15,680	-0.01(-0.02%)
Mar 23, 2023	22.50	22.75	22.50	22.73	20,743	-0.05(-0.22%)
Mar 22, 2023	22.75	22.78	22.73	22.78	13,607	-0.06(-0.28%)
Mar 21, 2023	22.81	22.85	22.77	22.84	19,939	+0.00(+0.02%)
Mar 20, 2023	22.80	22.94	22.80	22.84	24,680	+0.18(+0.80%)
Mar 17, 2023	22.72	22.74	22.66	22.66	17,927	-0.58(-2.49%)
Mar 16, 2023	22.61	23.30	22.61	23.24	17,248	+0.44(+1.93%)
Mar 15, 2023	22.79	22.80	22.59	22.80	30,451	-0.69(-2.95%)
Mar 14, 2023	23.29	23.57	23.29	23.49	15,354	+0.42(+1.84%)
Mar 13, 2023	23.04	23.26	22.89	23.06	12,872	-0.68(-2.88%)
Mar 10, 2023	24.31	24.31	23.69	23.75	45,201	-0.64(-2.62%)
Mar 09, 2023	25.03	25.05	24.38	24.38	27,812	-0.74(-2.94%)
Mar 08, 2023	25.10	25.14	25.01	25.12	17,656	-0.01(-0.04%)
Mar 07, 2023	25.63	25.63	25.12	25.13	21,435	-0.28(-1.10%)
Mar 06, 2023	25.56	25.56	25.36	25.41	14,863	-0.17(-0.66%)
Mar 03, 2023	25.36	25.58	25.32	25.58	11,655	+0.30(+1.18%)
Mar 02, 2023	25.06	25.28	25.00	25.28	15,872	+0.09(+0.36%)

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.