Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2024	-0.50 / -3.76%	13.10	13.20	12.70	12.80	12.95	11.72	826,500
1/11/2024	-0.10 / -0.75%	13.45	13.55	13.30	13.30	13.39	12.18	295,800
1/10/2024	-0.15 / -1.11%	13.55	13.70	13.40	13.40	13.54	12.27	245,800
1/9/2024	-0.15 / -1.09%	13.75	13.90	13.55	13.55	13.71	12.41	318,200
1/8/2024	-0.15 / -1.08%	13.95	14.10	13.70	13.70	13.85	12.55	686,600
1/5/2024	+0.10 / +0.73%	13.80	13.85	13.50	13.85	13.67	12.69	651,400
1/4/2024	-0.10 / -0.72%	13.95	14.00	13.65	13.75	13.77	12.59	516,100
1/3/2024	+0.75 / +5.73%	13.25	13.90	13.10	13.85	13.59	12.69	1,494,000
1/2/2024	-0.10 / -0.76%	13.20	13.35	13.10	13.10	13.18	12.00	337,300
12/29/2023	+0.15 / +1.15%	13.05	13.25	13.05	13.20	13.13	12.09	295,700
12/28/2023	-0.10 / -0.76%	13.20	13.20	13.05	13.05	13.13	11.95	222,500
12/27/2023	-0.05 / -0.38%	13.25	13.35	13.15	13.15	13.20	12.04	190,500
12/26/2023	-0.05 / -0.38%	13.30	13.45	13.15	13.20	13.26	12.09	322,000
12/25/2023	+0.05 / +0.38%	13.25	13.45	13.20	13.25	13.33	12.14	288,100
12/22/2023	-0.05 / -0.38%	13.35	13.35	13.15	13.20	13.24	12.09	154,300
12/21/2023	-0.05 / -0.38%	13.10	13.30	13.00	13.25	13.10	12.14	279,200
12/20/2023	+0.05 / +0.38%	13.35	13.50	13.20	13.30	13.29	12.18	156,300
12/19/2023	+0.05 / +0.38%	13.25	13.45	13.05	13.25	13.21	12.14	199,900
12/18/2023	-0.30 / -2.22%	13.65	13.65	13.20	13.20	13.36	12.09	249,300
12/15/2023	0.00 / 0.00%	13.80	13.80	13.25	13.50	13.46	12.37	273,900
12/14/2023	-0.15 / -1.10%	13.70	13.95	13.50	13.50	13.68	12.37	308,200
12/13/2023	-0.20 / -1.44%	14.00	14.15	13.50	13.65	13.84	12.50	442,700
12/12/2023	-0.15 / -1.07%	14.00	14.15	13.85	13.85	13.94	12.69	373,700
12/11/2023	-0.25 / -1.75%	14.45	14.45	13.90	14.00	14.05	12.82	485,600
12/8/2023	+0.45 / +3.26%	13.95	14.55	13.90	14.25	14.21	13.05	988,600
12/7/2023	+0.05 / +0.36%	13.60	13.85	13.40	13.80	13.65	12.64	926,800
12/6/2023	+0.40 / +3.00%	13.45	13.75	13.40	13.75	13.60	12.59	480,900
12/5/2023	+0.10 / +0.75%	13.25	13.60	13.25	13.35	13.43	12.23	508,200
12/4/2023	+0.20 / +1.53%	13.10	13.40	13.05	13.25	13.28	12.14	273,600
12/1/2023	0.00 / 0.00%	13.05	13.10	12.80	13.05	12.93	11.95	184,300

<<Previous 30 days Next 30 days>>

ADS News

03/01	ADS: Receiving resignation letter
03/01	ADS: Change in Personnel
02/01	ADS: Change in personnel
02/12	ADS: Report affiliated person trade
29/10	ADS: Notification Affiliated person trade