Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 19.74 | -0.08 | -0.40% | 19.88 | 19.88 | 19.74 | 1,200 |
| Jun 13 2024 | 19.82 | 0.00 | 0.00% | 19.82 | 19.82 | 19.82 | 800 |
| Jun 12 2024 | 19.82 | -0.10 | -0.50% | 19.72 | 19.82 | 19.72 | 136 |
| Jun 11 2024 | 19.92 | 0.12 | 0.61% | 19.84 | 19.92 | 19.78 | 2,503 |
| Jun 10 2024 | 19.80 | -0.10 | -0.50% | 19.82 | 19.86 | 19.80 | 8,388 |
| Jun 07 2024 | 19.90 | -0.10 | -0.50% | 20.00 | 20.00 | 19.84 | 6,827 |
| Jun 06 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 0.00 |
| Jun 05 2024 | 20.00 | 0.02 | 0.10% | 20.00 | 20.00 | 20.00 | 23 |
| Jun 04 2024 | 19.98 | 0.02 | 0.10% | 19.96 | 19.98 | 19.96 | 900 |
| Jun 03 2024 | 19.96 | -0.09 | -0.45% | 19.98 | 20.00 | 19.94 | 365 |
| May 31 2024 | 20.05 | 0.15 | 0.75% | 19.98 | 20.05 | 19.96 | 3,707 |
| May 30 2024 | 19.90 | 0.08 | 0.40% | 19.90 | 19.90 | 19.90 | 100 |
| May 29 2024 | 19.82 | -0.04 | -0.20% | 19.90 | 19.92 | 19.82 | 336 |
| May 28 2024 | 19.86 | 0.04 | 0.20% | 19.90 | 19.94 | 19.86 | 315 |
| May 27 2024 | 19.82 | 0.00 | 0.00% | 19.92 | 19.92 | 19.82 | 54 |
| May 24 2024 | 19.82 | -0.04 | -0.20% | 19.96 | 19.96 | 19.82 | 83 |
| May 23 2024 | 19.86 | -0.04 | -0.20% | 19.98 | 20.00 | 19.86 | 1,306 |
| May 22 2024 | 19.90 | -0.04 | -0.20% | 19.90 | 19.90 | 19.90 | 600 |
| May 21 2024 | 19.94 | -0.04 | -0.20% | 19.92 | 19.94 | 19.92 | 652 |
| May 20 2024 | 19.98 | 0.06 | 0.30% | 19.98 | 19.98 | 19.98 | 2,080 |
| May 17 2024 | 19.92 | -0.06 | -0.30% | 19.96 | 19.96 | 19.92 | 798 |
| May 16 2024 | 19.98 | 0.02 | 0.10% | 19.98 | 19.98 | 19.98 | 1 |
| May 15 2024 | 19.96 | 0.06 | 0.30% | 19.82 | 20.00 | 19.82 | 1,261 |
| May 14 2024 | 19.90 | 0.00 | 0.00% | 19.90 | 19.98 | 19.90 | 640 |
| May 13 2024 | 19.90 | 0.02 | 0.10% | 20.05 | 20.05 | 19.90 | 355 |
| May 10 2024 | 19.88 | -0.10 | -0.50% | 19.96 | 19.96 | 19.88 | 937 |
| May 09 2024 | 19.98 | -0.02 | -0.10% | 19.86 | 19.98 | 19.86 | 401 |
| May 08 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 0.00 |
| May 07 2024 | 20.00 | 0.04 | 0.20% | 19.90 | 20.00 | 19.90 | 1,246 |
| May 06 2024 | 19.96 | 0.12 | 0.60% | 19.80 | 19.96 | 19.70 | 2,102 |
| May 03 2024 | 19.84 | -0.12 | -0.60% | 19.94 | 19.94 | 19.84 | 454 |
| May 02 2024 | 19.96 | 0.08 | 0.40% | 20.05 | 20.05 | 19.90 | 41 |
| Apr 30 2024 | 19.88 | 0.00 | 0.00% | 19.88 | 19.88 | 19.88 | 0.00 |
| Apr 29 2024 | 19.88 | 0.06 | 0.30% | 19.82 | 19.88 | 19.82 | 1,145 |
| Apr 26 2024 | 19.82 | -0.02 | -0.10% | 19.86 | 19.86 | 19.82 | 500 |
| Apr 25 2024 | 19.84 | -0.14 | -0.70% | 19.92 | 19.92 | 19.84 | 44 |
| Apr 24 2024 | 19.98 | 0.00 | 0.00% | 19.98 | 19.98 | 19.98 | 0.00 |
| Apr 23 2024 | 19.98 | 0.20 | 1.01% | 19.98 | 19.98 | 19.80 | 1,055 |
| Apr 22 2024 | 19.78 | -0.20 | -1.00% | 19.84 | 19.92 | 19.78 | 1,256 |
| Apr 19 2024 | 19.98 | 0.10 | 0.50% | 19.92 | 19.98 | 19.92 | 180 |
| Apr 18 2024 | 19.88 | 0.08 | 0.40% | 19.94 | 19.94 | 19.88 | 25 |
| Apr 17 2024 | 19.80 | -0.04 | -0.20% | 19.92 | 19.92 | 19.80 | 214 |
| Apr 16 2024 | 19.84 | -0.14 | -0.70% | 19.94 | 19.94 | 19.84 | 10,200 |
| Apr 15 2024 | 19.98 | 0.04 | 0.20% | 19.94 | 19.98 | 19.90 | 1,083 |
| Apr 12 2024 | 19.94 | 0.02 | 0.10% | 19.94 | 19.94 | 19.94 | 522 |
| Apr 11 2024 | 19.92 | 0.00 | 0.00% | 19.92 | 19.92 | 19.92 | 31 |
| Apr 10 2024 | 19.92 | -0.08 | -0.40% | 19.96 | 19.98 | 19.92 | 595 |
| Apr 09 2024 | 20.00 | 0.08 | 0.40% | 19.98 | 20.00 | 19.98 | 790 |
| Apr 08 2024 | 19.92 | -0.04 | -0.20% | 19.90 | 20.00 | 19.74 | 7,327 |
| Apr 05 2024 | 19.96 | -0.02 | -0.10% | 19.96 | 19.96 | 19.94 | 3,176 |
| Apr 04 2024 | 19.98 | 0.10 | 0.50% | 19.94 | 19.98 | 19.94 | 1,465 |
| Apr 03 2024 | 19.88 | -0.06 | -0.30% | 19.98 | 19.98 | 19.88 | 387 |
| Apr 02 2024 | 19.94 | 0.08 | 0.40% | 19.86 | 20.05 | 19.86 | 2,130 |
| Mar 28 2024 | 19.86 | -0.10 | -0.50% | 19.96 | 19.98 | 19.86 | 1,727 |
| Mar 27 2024 | 19.96 | -0.02 | -0.10% | 20.00 | 20.00 | 19.96 | 3,230 |
| Mar 26 2024 | 19.98 | 0.04 | 0.20% | 19.84 | 19.98 | 19.84 | 2,067 |
| Mar 25 2024 | 19.94 | -0.02 | -0.10% | 19.88 | 20.00 | 19.88 | 3,753 |
| Mar 22 2024 | 19.96 | 0.08 | 0.40% | 19.88 | 19.98 | 19.88 | 2,065 |
| Mar 21 2024 | 19.88 | -0.17 | -0.85% | 19.98 | 19.98 | 19.88 | 4,090 |
| Mar 20 2024 | 20.05 | 0.15 | 0.75% | 19.96 | 20.05 | 19.96 | 572 |
| Mar 19 2024 | 19.90 | -0.10 | -0.50% | 19.90 | 20.00 | 19.90 | 1,845 |
| Mar 18 2024 | 20.00 | -0.05 | -0.25% | 19.96 | 20.00 | 19.96 | 858 |
