Adial Pharmaceuticals Inc NASDAQ:ADIL Historical Prices

Below are the 1126 trading days of historical prices for ADIL.

# Exchange Symbol Date Open High Low Close
1126 NASDAQ ADIL Tue, Jan 17, 2023 0.33 0.33 0.30 0.32
1125 NASDAQ ADIL Fri, Jan 13, 2023 0.33 0.33 0.30 0.32
1124 NASDAQ ADIL Thu, Jan 12, 2023 0.32 0.34 0.32 0.32
1123 NASDAQ ADIL Wed, Jan 11, 2023 0.35 0.35 0.32 0.33
1122 NASDAQ ADIL Tue, Jan 10, 2023 0.38 0.38 0.33 0.35
1121 NASDAQ ADIL Mon, Jan 9, 2023 0.39 0.40 0.36 0.37
1120 NASDAQ ADIL Fri, Jan 6, 2023 0.30 0.36 0.27 0.35
1119 NASDAQ ADIL Thu, Jan 5, 2023 0.28 0.28 0.25 0.26
1118 NASDAQ ADIL Wed, Jan 4, 2023 0.25 0.25 0.24 0.25
1117 NASDAQ ADIL Tue, Jan 3, 2023 0.21 0.26 0.21 0.24
1116 NASDAQ ADIL Fri, Dec 30, 2022 0.21 0.22 0.21 0.22
1115 NASDAQ ADIL Thu, Dec 29, 2022 0.22 0.22 0.21 0.22
1114 NASDAQ ADIL Wed, Dec 28, 2022 0.22 0.24 0.22 0.22
1113 NASDAQ ADIL Tue, Dec 27, 2022 0.24 0.25 0.21 0.22
1112 NASDAQ ADIL Fri, Dec 23, 2022 0.25 0.25 0.22 0.22
1111 NASDAQ ADIL Thu, Dec 22, 2022 0.24 0.25 0.22 0.25
1110 NASDAQ ADIL Wed, Dec 21, 2022 0.23 0.27 0.23 0.24
1109 NASDAQ ADIL Tue, Dec 20, 2022 0.24 0.28 0.23 0.26
1108 NASDAQ ADIL Mon, Dec 19, 2022 0.28 0.28 0.24 0.25
1107 NASDAQ ADIL Fri, Dec 16, 2022 0.25 0.25 0.21 0.25
1106 NASDAQ ADIL Thu, Dec 15, 2022 0.24 0.24 0.22 0.24
1105 NASDAQ ADIL Wed, Dec 14, 2022 0.22 0.24 0.22 0.24
1104 NASDAQ ADIL Tue, Dec 13, 2022 0.20 0.23 0.20 0.22
1103 NASDAQ ADIL Mon, Dec 12, 2022 0.23 0.24 0.20 0.20
1102 NASDAQ ADIL Fri, Dec 9, 2022 0.23 0.24 0.22 0.22
1101 NASDAQ ADIL Thu, Dec 8, 2022 0.25 0.25 0.22 0.23
1100 NASDAQ ADIL Wed, Dec 7, 2022 0.24 0.26 0.22 0.23
1099 NASDAQ ADIL Tue, Dec 6, 2022 0.27 0.27 0.23 0.24
1098 NASDAQ ADIL Mon, Dec 5, 2022 0.26 0.27 0.25 0.25
1097 NASDAQ ADIL Fri, Dec 2, 2022 0.25 0.26 0.25 0.26
1096 NASDAQ ADIL Thu, Dec 1, 2022 0.27 0.27 0.25 0.26
1095 NASDAQ ADIL Wed, Nov 30, 2022 0.27 0.27 0.24 0.27
1094 NASDAQ ADIL Tue, Nov 29, 2022 0.25 0.29 0.25 0.26
1093 NASDAQ ADIL Mon, Nov 28, 2022 0.27 0.29 0.25 0.27
1092 NASDAQ ADIL Fri, Nov 25, 2022 0.28 0.29 0.27 0.28
1091 NASDAQ ADIL Wed, Nov 23, 2022 0.30 0.30 0.26 0.29
1090 NASDAQ ADIL Tue, Nov 22, 2022 0.25 0.30 0.25 0.29
1089 NASDAQ ADIL Mon, Nov 21, 2022 0.29 0.30 0.25 0.28
1088 NASDAQ ADIL Fri, Nov 18, 2022 0.30 0.30 0.28 0.29
1087 NASDAQ ADIL Thu, Nov 17, 2022 0.30 0.30 0.29 0.29
1086 NASDAQ ADIL Wed, Nov 16, 2022 0.30 0.30 0.28 0.30
1085 NASDAQ ADIL Tue, Nov 15, 2022 0.29 0.30 0.28 0.29
1084 NASDAQ ADIL Mon, Nov 14, 2022 0.28 0.30 0.26 0.28
1083 NASDAQ ADIL Fri, Nov 11, 2022 0.27 0.28 0.24 0.28
1082 NASDAQ ADIL Thu, Nov 10, 2022 0.27 0.29 0.26 0.27
1081 NASDAQ ADIL Wed, Nov 9, 2022 0.28 0.30 0.27 0.28
1080 NASDAQ ADIL Tue, Nov 8, 2022 0.28 0.31 0.28 0.30
1079 NASDAQ ADIL Mon, Nov 7, 2022 0.30 0.31 0.28 0.31
1078 NASDAQ ADIL Fri, Nov 4, 2022 0.32 0.32 0.29 0.31
1077 NASDAQ ADIL Thu, Nov 3, 2022 0.29 0.31 0.29 0.31
1076 NASDAQ ADIL Wed, Nov 2, 2022 0.29 0.31 0.29 0.29
1075 NASDAQ ADIL Tue, Nov 1, 2022 0.30 0.32 0.29 0.29
1074 NASDAQ ADIL Mon, Oct 31, 2022 0.32 0.32 0.29 0.30
1073 NASDAQ ADIL Fri, Oct 28, 2022 0.28 0.31 0.28 0.31
1072 NASDAQ ADIL Thu, Oct 27, 2022 0.29 0.29 0.27 0.29
1071 NASDAQ ADIL Wed, Oct 26, 2022 0.28 0.30 0.28 0.28
1070 NASDAQ ADIL Tue, Oct 25, 2022 0.28 0.29 0.28 0.29
1069 NASDAQ ADIL Mon, Oct 24, 2022 0.28 0.30 0.27 0.29
1068 NASDAQ ADIL Fri, Oct 21, 2022 0.29 0.31 0.28 0.29
1067 NASDAQ ADIL Thu, Oct 20, 2022 0.32 0.32 0.28 0.28
1066 NASDAQ ADIL Wed, Oct 19, 2022 0.30 0.33 0.29 0.30
1065 NASDAQ ADIL Tue, Oct 18, 2022 0.31 0.33 0.30 0.32
1064 NASDAQ ADIL Mon, Oct 17, 2022 0.32 0.34 0.32 0.32
1063 NASDAQ ADIL Fri, Oct 14, 2022 0.32 0.35 0.31 0.33
1062 NASDAQ ADIL Thu, Oct 13, 2022 0.34 0.34 0.30 0.32
1061 NASDAQ ADIL Wed, Oct 12, 2022 0.35 0.35 0.30 0.32
1060 NASDAQ ADIL Tue, Oct 11, 2022 0.35 0.36 0.33 0.33
1059 NASDAQ ADIL Mon, Oct 10, 2022 0.35 0.37 0.34 0.36
1058 NASDAQ ADIL Fri, Oct 7, 2022 0.35 0.39 0.34 0.35
1057 NASDAQ ADIL Thu, Oct 6, 2022 0.35 0.39 0.35 0.36
1056 NASDAQ ADIL Wed, Oct 5, 2022 0.39 0.39 0.36 0.36
1055 NASDAQ ADIL Tue, Oct 4, 2022 0.36 0.41 0.35 0.37
1054 NASDAQ ADIL Mon, Oct 3, 2022 0.35 0.37 0.34 0.36
1053 NASDAQ ADIL Fri, Sep 30, 2022 0.37 0.38 0.35 0.35
1052 NASDAQ ADIL Thu, Sep 29, 2022 0.38 0.39 0.36 0.37
1051 NASDAQ ADIL Wed, Sep 28, 2022 0.39 0.39 0.37 0.38
1050 NASDAQ ADIL Tue, Sep 27, 2022 0.42 0.42 0.38 0.39
1049 NASDAQ ADIL Mon, Sep 26, 2022 0.37 0.40 0.34 0.39
1048 NASDAQ ADIL Fri, Sep 23, 2022 0.37 0.39 0.36 0.38
1047 NASDAQ ADIL Thu, Sep 22, 2022 0.43 0.43 0.38 0.38
1046 NASDAQ ADIL Wed, Sep 21, 2022 0.41 0.44 0.40 0.40
1045 NASDAQ ADIL Tue, Sep 20, 2022 0.42 0.44 0.39 0.42
1044 NASDAQ ADIL Mon, Sep 19, 2022 0.45 0.48 0.41 0.42
1043 NASDAQ ADIL Fri, Sep 16, 2022 0.45 0.50 0.45 0.45
1042 NASDAQ ADIL Thu, Sep 15, 2022 0.50 0.51 0.48 0.49
1041 NASDAQ ADIL Wed, Sep 14, 2022 0.47 0.50 0.47 0.48
1040 NASDAQ ADIL Tue, Sep 13, 2022 0.50 0.52 0.47 0.50
1039 NASDAQ ADIL Mon, Sep 12, 2022 0.50 0.53 0.48 0.51
1038 NASDAQ ADIL Fri, Sep 9, 2022 0.51 0.52 0.49 0.52
1037 NASDAQ ADIL Thu, Sep 8, 2022 0.50 0.53 0.48 0.51
1036 NASDAQ ADIL Wed, Sep 7, 2022 0.49 0.52 0.45 0.50
1035 NASDAQ ADIL Tue, Sep 6, 2022 0.55 0.59 0.47 0.51
1034 NASDAQ ADIL Fri, Sep 2, 2022 0.49 0.53 0.47 0.51
1033 NASDAQ ADIL Thu, Sep 1, 2022 0.54 0.54 0.51 0.52
1032 NASDAQ ADIL Wed, Aug 31, 2022 0.56 0.56 0.43 0.54
1031 NASDAQ ADIL Tue, Aug 30, 2022 0.56 0.56 0.54 0.54
1030 NASDAQ ADIL Mon, Aug 29, 2022 0.58 0.60 0.54 0.55
1029 NASDAQ ADIL Fri, Aug 26, 2022 0.56 0.58 0.54 0.58
1028 NASDAQ ADIL Thu, Aug 25, 2022 0.58 0.58 0.56 0.58
1027 NASDAQ ADIL Wed, Aug 24, 2022 0.54 0.59 0.54 0.57
1026 NASDAQ ADIL Tue, Aug 23, 2022 0.55 0.58 0.55 0.55
1025 NASDAQ ADIL Mon, Aug 22, 2022 0.60 0.60 0.55 0.56
1024 NASDAQ ADIL Fri, Aug 19, 2022 0.60 0.60 0.58 0.59
1023 NASDAQ ADIL Thu, Aug 18, 2022 0.57 0.61 0.55 0.59
1022 NASDAQ ADIL Wed, Aug 17, 2022 0.55 0.59 0.55 0.57
1021 NASDAQ ADIL Tue, Aug 16, 2022 0.59 0.60 0.57 0.57
1020 NASDAQ ADIL Mon, Aug 15, 2022 0.60 0.61 0.57 0.60
1019 NASDAQ ADIL Fri, Aug 12, 2022 0.60 0.60 0.55 0.58
1018 NASDAQ ADIL Thu, Aug 11, 2022 0.59 0.61 0.57 0.57
1017 NASDAQ ADIL Wed, Aug 10, 2022 0.59 0.62 0.55 0.59
1016 NASDAQ ADIL Tue, Aug 9, 2022 0.58 0.63 0.58 0.59
1015 NASDAQ ADIL Mon, Aug 8, 2022 0.62 0.65 0.59 0.59
1014 NASDAQ ADIL Fri, Aug 5, 2022 0.56 0.61 0.54 0.60
1013 NASDAQ ADIL Thu, Aug 4, 2022 0.61 0.63 0.45 0.56
1012 NASDAQ ADIL Wed, Aug 3, 2022 0.61 0.62 0.58 0.60
1011 NASDAQ ADIL Tue, Aug 2, 2022 0.60 0.63 0.58 0.58
1010 NASDAQ ADIL Mon, Aug 1, 2022 0.65 0.66 0.58 0.61
1009 NASDAQ ADIL Fri, Jul 29, 2022 0.63 0.68 0.62 0.65
1008 NASDAQ ADIL Thu, Jul 28, 2022 0.63 0.64 0.60 0.62
1007 NASDAQ ADIL Wed, Jul 27, 2022 0.59 0.62 0.55 0.62
1006 NASDAQ ADIL Tue, Jul 26, 2022 0.66 0.68 0.60 0.62
1005 NASDAQ ADIL Mon, Jul 25, 2022 0.76 0.78 0.68 0.69
1004 NASDAQ ADIL Fri, Jul 22, 2022 0.81 0.82 0.73 0.74
1003 NASDAQ ADIL Thu, Jul 21, 2022 0.93 0.93 0.71 0.83
1002 NASDAQ ADIL Wed, Jul 20, 2022 1.39 1.57 0.88 0.98
1001 NASDAQ ADIL Tue, Jul 19, 2022 1.91 2.08 1.80 1.84
1000 NASDAQ ADIL Mon, Jul 18, 2022 1.74 1.90 1.67 1.80
999 NASDAQ ADIL Fri, Jul 15, 2022 1.83 1.90 1.61 1.63
998 NASDAQ ADIL Thu, Jul 14, 2022 1.80 1.92 1.50 1.74
997 NASDAQ ADIL Wed, Jul 13, 2022 1.53 1.77 1.48 1.75
996 NASDAQ ADIL Tue, Jul 12, 2022 1.32 1.69 1.32 1.50
995 NASDAQ ADIL Mon, Jul 11, 2022 1.29 1.31 1.20 1.27
994 NASDAQ ADIL Fri, Jul 8, 2022 1.28 1.31 1.25 1.27
993 NASDAQ ADIL Thu, Jul 7, 2022 1.24 1.31 1.23 1.28
992 NASDAQ ADIL Wed, Jul 6, 2022 1.30 1.30 1.20 1.24
991 NASDAQ ADIL Tue, Jul 5, 2022 1.23 1.29 1.20 1.29
990 NASDAQ ADIL Fri, Jul 1, 2022 1.34 1.34 1.19 1.20
989 NASDAQ ADIL Thu, Jun 30, 2022 1.28 1.34 1.23 1.34
988 NASDAQ ADIL Wed, Jun 29, 2022 1.13 1.25 1.13 1.25
987 NASDAQ ADIL Tue, Jun 28, 2022 1.27 1.31 1.04 1.12
986 NASDAQ ADIL Mon, Jun 27, 2022 1.30 1.30 1.20 1.23
985 NASDAQ ADIL Fri, Jun 24, 2022 1.22 1.25 1.17 1.19
984 NASDAQ ADIL Thu, Jun 23, 2022 1.24 1.31 1.19 1.23
983 NASDAQ ADIL Wed, Jun 22, 2022 1.22 1.33 1.22 1.27
982 NASDAQ ADIL Tue, Jun 21, 2022 1.35 1.38 1.25 1.28
981 NASDAQ ADIL Fri, Jun 17, 2022 1.26 1.38 1.25 1.30
980 NASDAQ ADIL Thu, Jun 16, 2022 1.22 1.30 1.20 1.27
979 NASDAQ ADIL Wed, Jun 15, 2022 1.21 1.28 1.20 1.25
978 NASDAQ ADIL Tue, Jun 14, 2022 1.31 1.41 1.18 1.22
977 NASDAQ ADIL Mon, Jun 13, 2022 1.34 1.35 1.25 1.32
976 NASDAQ ADIL Fri, Jun 10, 2022 1.49 1.49 1.23 1.37
975 NASDAQ ADIL Thu, Jun 9, 2022 1.50 1.51 1.44 1.46
974 NASDAQ ADIL Wed, Jun 8, 2022 1.53 1.59 1.43 1.49
973 NASDAQ ADIL Tue, Jun 7, 2022 1.39 1.55 1.33 1.43
972 NASDAQ ADIL Mon, Jun 6, 2022 1.38 1.45 1.32 1.39
971 NASDAQ ADIL Fri, Jun 3, 2022 1.39 1.47 1.27 1.34
970 NASDAQ ADIL Thu, Jun 2, 2022 1.24 1.39 1.24 1.39
969 NASDAQ ADIL Wed, Jun 1, 2022 1.27 1.29 1.22 1.27
968 NASDAQ ADIL Tue, May 31, 2022 1.27 1.29 1.25 1.26
967 NASDAQ ADIL Fri, May 27, 2022 1.31 1.40 1.13 1.27
966 NASDAQ ADIL Thu, May 26, 2022 1.34 1.37 1.27 1.31
965 NASDAQ ADIL Wed, May 25, 2022 1.28 1.35 1.25 1.33
964 NASDAQ ADIL Tue, May 24, 2022 1.35 1.39 1.24 1.31
963 NASDAQ ADIL Mon, May 23, 2022 1.36 1.46 1.33 1.37
962 NASDAQ ADIL Fri, May 20, 2022 1.47 1.47 1.34 1.36
961 NASDAQ ADIL Thu, May 19, 2022 1.37 1.42 1.34 1.37
960 NASDAQ ADIL Wed, May 18, 2022 1.44 1.51 1.22 1.36
959 NASDAQ ADIL Tue, May 17, 2022 1.52 1.55 1.39 1.48
958 NASDAQ ADIL Mon, May 16, 2022 1.32 1.43 1.31 1.42
957 NASDAQ ADIL Fri, May 13, 2022 1.30 1.33 1.25 1.28
956 NASDAQ ADIL Thu, May 12, 2022 1.21 1.40 1.14 1.29
955 NASDAQ ADIL Wed, May 11, 2022 1.20 1.25 1.15 1.21
954 NASDAQ ADIL Tue, May 10, 2022 1.30 1.32 1.18 1.19
953 NASDAQ ADIL Mon, May 9, 2022 1.33 1.37 1.21 1.30
952 NASDAQ ADIL Fri, May 6, 2022 1.34 1.45 1.29 1.33
951 NASDAQ ADIL Thu, May 5, 2022 1.41 1.48 1.32 1.34
950 NASDAQ ADIL Wed, May 4, 2022 1.46 1.46 1.37 1.39
949 NASDAQ ADIL Tue, May 3, 2022 1.50 1.50 1.40 1.43
948 NASDAQ ADIL Mon, May 2, 2022 1.41 1.51 1.37 1.50
947 NASDAQ ADIL Fri, Apr 29, 2022 1.38 1.43 1.37 1.41
946 NASDAQ ADIL Thu, Apr 28, 2022 1.51 1.51 1.36 1.40
945 NASDAQ ADIL Wed, Apr 27, 2022 1.52 1.54 1.44 1.48
944 NASDAQ ADIL Tue, Apr 26, 2022 1.63 1.65 1.49 1.55
943 NASDAQ ADIL Mon, Apr 25, 2022 1.60 1.66 1.49 1.64
942 NASDAQ ADIL Fri, Apr 22, 2022 1.68 1.72 1.63 1.64
941 NASDAQ ADIL Thu, Apr 21, 2022 1.73 1.78 1.63 1.63
940 NASDAQ ADIL Wed, Apr 20, 2022 1.75 1.84 1.72 1.74
939 NASDAQ ADIL Tue, Apr 19, 2022 1.70 1.80 1.69 1.79
938 NASDAQ ADIL Mon, Apr 18, 2022 1.75 1.78 1.66 1.69
937 NASDAQ ADIL Thu, Apr 14, 2022 1.69 1.75 1.65 1.75
936 NASDAQ ADIL Wed, Apr 13, 2022 1.68 1.73 1.66 1.67
935 NASDAQ ADIL Tue, Apr 12, 2022 1.76 1.80 1.61 1.66
934 NASDAQ ADIL Mon, Apr 11, 2022 1.64 1.88 1.59 1.75
933 NASDAQ ADIL Fri, Apr 8, 2022 1.80 1.86 1.57 1.62
932 NASDAQ ADIL Thu, Apr 7, 2022 2.01 2.01 1.81 1.82
931 NASDAQ ADIL Wed, Apr 6, 2022 2.03 2.09 1.85 1.85
930 NASDAQ ADIL Tue, Apr 5, 2022 2.09 2.27 2.04 2.07
929 NASDAQ ADIL Mon, Apr 4, 2022 2.05 2.17 2.01 2.13
928 NASDAQ ADIL Fri, Apr 1, 2022 1.97 2.10 1.92 2.03
927 NASDAQ ADIL Thu, Mar 31, 2022 2.01 2.20 1.98 2.01
926 NASDAQ ADIL Wed, Mar 30, 2022 2.00 2.03 1.96 2.00
925 NASDAQ ADIL Tue, Mar 29, 2022 1.90 2.05 1.90 1.96
924 NASDAQ ADIL Mon, Mar 28, 2022 2.02 2.11 1.96 1.97
923 NASDAQ ADIL Fri, Mar 25, 2022 2.08 2.09 2.00 2.04
922 NASDAQ ADIL Thu, Mar 24, 2022 2.12 2.14 2.02 2.08
921 NASDAQ ADIL Wed, Mar 23, 2022 2.03 2.16 2.00 2.12
920 NASDAQ ADIL Tue, Mar 22, 2022 2.04 2.10 2.01 2.06
919 NASDAQ ADIL Mon, Mar 21, 2022 1.90 2.10 1.90 2.00
918 NASDAQ ADIL Fri, Mar 18, 2022 1.92 1.98 1.88 1.88
917 NASDAQ ADIL Thu, Mar 17, 2022 1.95 2.02 1.91 1.93
916 NASDAQ ADIL Wed, Mar 16, 2022 1.80 1.95 1.80 1.91
915 NASDAQ ADIL Tue, Mar 15, 2022 1.79 1.89 1.79 1.83
914 NASDAQ ADIL Mon, Mar 14, 2022 1.91 1.93 1.80 1.80
913 NASDAQ ADIL Fri, Mar 11, 2022 1.80 1.91 1.79 1.87
912 NASDAQ ADIL Thu, Mar 10, 2022 1.84 1.89 1.77 1.80
911 NASDAQ ADIL Wed, Mar 9, 2022 1.90 1.93 1.83 1.83
910 NASDAQ ADIL Tue, Mar 8, 2022 1.93 1.96 1.85 1.90
909 NASDAQ ADIL Mon, Mar 7, 2022 1.85 1.97 1.84 1.86
908 NASDAQ ADIL Fri, Mar 4, 2022 1.85 2.12 1.77 1.88
907 NASDAQ ADIL Thu, Mar 3, 2022 1.98 2.01 1.90 1.95
906 NASDAQ ADIL Wed, Mar 2, 2022 2.01 2.05 1.90 2.01
905 NASDAQ ADIL Tue, Mar 1, 2022 2.09 2.10 2.00 2.02
904 NASDAQ ADIL Mon, Feb 28, 2022 2.10 2.16 1.99 2.06
903 NASDAQ ADIL Fri, Feb 25, 2022 2.20 2.22 2.05 2.08
902 NASDAQ ADIL Thu, Feb 24, 2022 2.00 2.18 1.97 2.18
901 NASDAQ ADIL Wed, Feb 23, 2022 2.04 2.06 1.96 2.00
900 NASDAQ ADIL Tue, Feb 22, 2022 2.08 2.08 1.98 1.98
899 NASDAQ ADIL Fri, Feb 18, 2022 2.16 2.21 2.00 2.05
898 NASDAQ ADIL Thu, Feb 17, 2022 2.17 2.33 2.09 2.16
897 NASDAQ ADIL Wed, Feb 16, 2022 2.20 2.20 2.07 2.16
896 NASDAQ ADIL Tue, Feb 15, 2022 2.19 2.21 2.11 2.18
895 NASDAQ ADIL Mon, Feb 14, 2022 2.23 2.25 2.14 2.15
894 NASDAQ ADIL Fri, Feb 11, 2022 2.39 2.47 2.14 2.17
893 NASDAQ ADIL Thu, Feb 10, 2022 2.38 2.52 2.22 2.52
892 NASDAQ ADIL Wed, Feb 9, 2022 2.59 2.62 2.35 2.44
891 NASDAQ ADIL Tue, Feb 8, 2022 2.36 2.40 2.28 2.40
890 NASDAQ ADIL Mon, Feb 7, 2022 2.39 2.47 2.30 2.35
889 NASDAQ ADIL Fri, Feb 4, 2022 2.10 2.40 2.09 2.40
888 NASDAQ ADIL Thu, Feb 3, 2022 2.18 2.19 2.06 2.12
887 NASDAQ ADIL Wed, Feb 2, 2022 2.25 2.31 2.12 2.20
886 NASDAQ ADIL Tue, Feb 1, 2022 2.16 2.27 2.05 2.25
885 NASDAQ ADIL Mon, Jan 31, 2022 2.15 2.26 2.07 2.08
884 NASDAQ ADIL Fri, Jan 28, 2022 2.25 2.25 2.10 2.15
883 NASDAQ ADIL Thu, Jan 27, 2022 2.26 2.31 2.10 2.24
882 NASDAQ ADIL Wed, Jan 26, 2022 2.27 2.39 2.15 2.28
881 NASDAQ ADIL Tue, Jan 25, 2022 2.28 2.39 2.27 2.29
880 NASDAQ ADIL Mon, Jan 24, 2022 2.26 2.37 2.07 2.35
879 NASDAQ ADIL Fri, Jan 21, 2022 2.45 2.49 2.24 2.34
878 NASDAQ ADIL Thu, Jan 20, 2022 2.52 2.62 2.45 2.49
877 NASDAQ ADIL Wed, Jan 19, 2022 2.47 2.52 2.41 2.51
876 NASDAQ ADIL Tue, Jan 18, 2022 2.62 2.63 2.44 2.49
875 NASDAQ ADIL Fri, Jan 14, 2022 2.50 2.65 2.50 2.62
874 NASDAQ ADIL Thu, Jan 13, 2022 2.60 2.70 2.50 2.53
873 NASDAQ ADIL Wed, Jan 12, 2022 2.68 2.75 2.55 2.60
872 NASDAQ ADIL Tue, Jan 11, 2022 2.64 2.80 2.63 2.71
871 NASDAQ ADIL Mon, Jan 10, 2022 2.58 2.72 2.51 2.64
870 NASDAQ ADIL Fri, Jan 7, 2022 2.58 2.63 2.50 2.59
869 NASDAQ ADIL Thu, Jan 6, 2022 2.53 2.59 2.40 2.56
868 NASDAQ ADIL Wed, Jan 5, 2022 2.59 2.67 2.50 2.50
867 NASDAQ ADIL Tue, Jan 4, 2022 2.74 2.79 2.55 2.63
866 NASDAQ ADIL Mon, Jan 3, 2022 2.62 2.85 2.62 2.76
865 NASDAQ ADIL Fri, Dec 31, 2021 2.67 2.85 2.61 2.70
864 NASDAQ ADIL Thu, Dec 30, 2021 2.55 2.72 2.55 2.67
863 NASDAQ ADIL Wed, Dec 29, 2021 2.54 2.58 2.42 2.52
862 NASDAQ ADIL Tue, Dec 28, 2021 2.62 2.64 2.45 2.49
861 NASDAQ ADIL Mon, Dec 27, 2021 2.75 2.80 2.61 2.64
860 NASDAQ ADIL Thu, Dec 23, 2021 2.71 2.90 2.67 2.78
859 NASDAQ ADIL Wed, Dec 22, 2021 3.04 3.05 2.69 2.72
858 NASDAQ ADIL Tue, Dec 21, 2021 2.67 2.89 2.67 2.85
857 NASDAQ ADIL Mon, Dec 20, 2021 2.65 2.78 2.57 2.68
856 NASDAQ ADIL Fri, Dec 17, 2021 2.52 2.69 2.40 2.63
855 NASDAQ ADIL Thu, Dec 16, 2021 2.76 2.76 2.54 2.54
854 NASDAQ ADIL Wed, Dec 15, 2021 2.63 2.75 2.48 2.69
853 NASDAQ ADIL Tue, Dec 14, 2021 2.63 2.73 2.53 2.60
852 NASDAQ ADIL Mon, Dec 13, 2021 2.75 2.75 2.63 2.63
851 NASDAQ ADIL Fri, Dec 10, 2021 2.86 2.89 2.71 2.75
850 NASDAQ ADIL Thu, Dec 9, 2021 2.90 2.96 2.81 2.82
849 NASDAQ ADIL Wed, Dec 8, 2021 2.77 2.95 2.66 2.94
848 NASDAQ ADIL Tue, Dec 7, 2021 2.67 2.80 2.67 2.77
847 NASDAQ ADIL Mon, Dec 6, 2021 2.70 2.75 2.53 2.64
846 NASDAQ ADIL Fri, Dec 3, 2021 2.66 2.71 2.54 2.67
845 NASDAQ ADIL Thu, Dec 2, 2021 2.61 2.72 2.52 2.68
844 NASDAQ ADIL Wed, Dec 1, 2021 2.80 2.90 2.60 2.64
843 NASDAQ ADIL Tue, Nov 30, 2021 2.60 2.95 2.54 2.78
842 NASDAQ ADIL Mon, Nov 29, 2021 2.84 2.89 2.47 2.56
841 NASDAQ ADIL Fri, Nov 26, 2021 2.88 2.97 2.80 2.85
840 NASDAQ ADIL Wed, Nov 24, 2021 2.70 3.14 2.70 2.93
839 NASDAQ ADIL Tue, Nov 23, 2021 2.71 2.86 2.67 2.78
838 NASDAQ ADIL Mon, Nov 22, 2021 3.00 3.05 2.70 2.72
837 NASDAQ ADIL Fri, Nov 19, 2021 3.13 3.18 3.00 3.02
836 NASDAQ ADIL Thu, Nov 18, 2021 3.44 3.52 3.06 3.08
835 NASDAQ ADIL Wed, Nov 17, 2021 3.16 3.40 3.13 3.30
834 NASDAQ ADIL Tue, Nov 16, 2021 3.17 3.25 3.10 3.19
833 NASDAQ ADIL Mon, Nov 15, 2021 3.27 3.33 3.09 3.16
832 NASDAQ ADIL Fri, Nov 12, 2021 3.32 3.34 3.25 3.29
831 NASDAQ ADIL Thu, Nov 11, 2021 3.33 3.40 3.26 3.36
830 NASDAQ ADIL Wed, Nov 10, 2021 3.45 3.50 3.21 3.29
829 NASDAQ ADIL Tue, Nov 9, 2021 3.06 3.40 2.98 3.32
828 NASDAQ ADIL Mon, Nov 8, 2021 3.07 3.21 2.97 3.09
827 NASDAQ ADIL Fri, Nov 5, 2021 3.16 3.19 2.95 3.00
826 NASDAQ ADIL Thu, Nov 4, 2021 3.23 3.28 3.10 3.17
825 NASDAQ ADIL Wed, Nov 3, 2021 3.26 3.27 3.06 3.22
824 NASDAQ ADIL Tue, Nov 2, 2021 3.14 3.19 2.94 3.15
823 NASDAQ ADIL Mon, Nov 1, 2021 3.27 3.35 3.08 3.14
822 NASDAQ ADIL Fri, Oct 29, 2021 3.30 3.41 3.18 3.21
821 NASDAQ ADIL Thu, Oct 28, 2021 3.22 3.37 3.22 3.30
820 NASDAQ ADIL Wed, Oct 27, 2021 3.35 3.35 3.18 3.24
819 NASDAQ ADIL Tue, Oct 26, 2021 3.33 3.42 3.26 3.30
818 NASDAQ ADIL Mon, Oct 25, 2021 3.50 3.82 3.21 3.34
817 NASDAQ ADIL Fri, Oct 22, 2021 3.77 3.82 3.47 3.48
816 NASDAQ ADIL Thu, Oct 21, 2021 4.17 4.65 3.76 3.85
815 NASDAQ ADIL Wed, Oct 20, 2021 3.78 4.20 3.73 4.18
814 NASDAQ ADIL Tue, Oct 19, 2021 3.89 3.89 3.73 3.75
813 NASDAQ ADIL Mon, Oct 18, 2021 3.81 3.87 3.76 3.79
812 NASDAQ ADIL Fri, Oct 15, 2021 4.05 4.05 3.80 3.88
811 NASDAQ ADIL Thu, Oct 14, 2021 4.19 4.28 3.94 3.99
810 NASDAQ ADIL Wed, Oct 13, 2021 3.84 4.12 3.74 4.10
809 NASDAQ ADIL Tue, Oct 12, 2021 3.70 3.80 3.64 3.74
808 NASDAQ ADIL Mon, Oct 11, 2021 3.67 3.83 3.56 3.71
807 NASDAQ ADIL Fri, Oct 8, 2021 3.91 3.93 3.70 3.70
806 NASDAQ ADIL Thu, Oct 7, 2021 3.88 3.89 3.77 3.87
805 NASDAQ ADIL Wed, Oct 6, 2021 3.87 3.98 3.79 3.87
804 NASDAQ ADIL Tue, Oct 5, 2021 3.73 4.11 3.73 3.94
803 NASDAQ ADIL Mon, Oct 4, 2021 4.18 4.22 3.65 3.76
802 NASDAQ ADIL Fri, Oct 1, 2021 4.23 4.27 3.77 4.17
801 NASDAQ ADIL Thu, Sep 30, 2021 4.20 4.35 4.13 4.29
800 NASDAQ ADIL Wed, Sep 29, 2021 4.30 4.35 4.09 4.18
799 NASDAQ ADIL Tue, Sep 28, 2021 4.47 5.00 4.16 4.29
798 NASDAQ ADIL Mon, Sep 27, 2021 4.57 4.65 4.40 4.52
797 NASDAQ ADIL Fri, Sep 24, 2021 4.66 5.08 4.41 4.63
796 NASDAQ ADIL Thu, Sep 23, 2021 4.44 4.74 4.30 4.67
795 NASDAQ ADIL Wed, Sep 22, 2021 4.26 4.40 4.22 4.39
794 NASDAQ ADIL Tue, Sep 21, 2021 4.16 4.30 4.10 4.24
793 NASDAQ ADIL Mon, Sep 20, 2021 4.07 4.20 4.02 4.12
792 NASDAQ ADIL Fri, Sep 17, 2021 4.21 4.43 4.13 4.19
791 NASDAQ ADIL Thu, Sep 16, 2021 4.08 4.25 4.00 4.18
790 NASDAQ ADIL Wed, Sep 15, 2021 4.02 4.20 3.92 4.10
789 NASDAQ ADIL Tue, Sep 14, 2021 4.11 4.20 3.99 3.99
788 NASDAQ ADIL Mon, Sep 13, 2021 4.15 4.19 3.91 4.08
787 NASDAQ ADIL Fri, Sep 10, 2021 4.15 4.30 4.09 4.14
786 NASDAQ ADIL Thu, Sep 9, 2021 4.49 4.56 3.97 4.15
785 NASDAQ ADIL Wed, Sep 8, 2021 4.46 4.59 4.31 4.46
784 NASDAQ ADIL Tue, Sep 7, 2021 4.34 4.78 4.30 4.55
783 NASDAQ ADIL Fri, Sep 3, 2021 4.32 4.38 4.22 4.35
782 NASDAQ ADIL Thu, Sep 2, 2021 4.22 4.35 4.13 4.31
781 NASDAQ ADIL Wed, Sep 1, 2021 4.14 4.18 4.06 4.13
780 NASDAQ ADIL Tue, Aug 31, 2021 4.24 4.37 4.04 4.10
779 NASDAQ ADIL Mon, Aug 30, 2021 4.22 4.39 3.89 4.13
778 NASDAQ ADIL Fri, Aug 27, 2021 3.79 4.53 3.75 4.20
777 NASDAQ ADIL Thu, Aug 26, 2021 3.80 3.98 3.61 3.69
776 NASDAQ ADIL Wed, Aug 25, 2021 3.46 3.89 3.43 3.79
775 NASDAQ ADIL Tue, Aug 24, 2021 3.49 3.49 3.32 3.45
774 NASDAQ ADIL Mon, Aug 23, 2021 3.40 3.49 3.29 3.44
773 NASDAQ ADIL Fri, Aug 20, 2021 3.13 3.50 3.10 3.34
772 NASDAQ ADIL Thu, Aug 19, 2021 3.13 3.23 3.00 3.12
771 NASDAQ ADIL Wed, Aug 18, 2021 3.26 3.34 3.12 3.20
770 NASDAQ ADIL Tue, Aug 17, 2021 3.30 3.45 3.18 3.29
769 NASDAQ ADIL Mon, Aug 16, 2021 3.31 3.33 3.12 3.30
768 NASDAQ ADIL Fri, Aug 13, 2021 3.10 3.38 3.10 3.28
767 NASDAQ ADIL Thu, Aug 12, 2021 2.95 3.23 2.88 3.10
766 NASDAQ ADIL Wed, Aug 11, 2021 2.73 2.95 2.70 2.94
765 NASDAQ ADIL Tue, Aug 10, 2021 2.75 2.92 2.72 2.73
764 NASDAQ ADIL Mon, Aug 9, 2021 2.76 2.79 2.66 2.74
763 NASDAQ ADIL Fri, Aug 6, 2021 2.62 2.75 2.54 2.75
762 NASDAQ ADIL Thu, Aug 5, 2021 2.54 2.67 2.51 2.61
761 NASDAQ ADIL Wed, Aug 4, 2021 2.33 2.60 2.33 2.59
760 NASDAQ ADIL Tue, Aug 3, 2021 2.36 2.42 2.29 2.31
759 NASDAQ ADIL Mon, Aug 2, 2021 2.42 2.46 2.37 2.39
758 NASDAQ ADIL Fri, Jul 30, 2021 2.44 2.48 2.36 2.44
757 NASDAQ ADIL Thu, Jul 29, 2021 2.42 2.49 2.36 2.45
756 NASDAQ ADIL Wed, Jul 28, 2021 2.31 2.41 2.30 2.40
755 NASDAQ ADIL Tue, Jul 27, 2021 2.38 2.38 2.27 2.33
754 NASDAQ ADIL Mon, Jul 26, 2021 2.43 2.45 2.35 2.37
753 NASDAQ ADIL Fri, Jul 23, 2021 2.37 2.48 2.35 2.39
752 NASDAQ ADIL Thu, Jul 22, 2021 2.48 2.57 2.38 2.40
751 NASDAQ ADIL Wed, Jul 21, 2021 2.61 2.61 2.49 2.49
750 NASDAQ ADIL Tue, Jul 20, 2021 2.45 2.63 2.43 2.61
749 NASDAQ ADIL Mon, Jul 19, 2021 2.51 2.54 2.37 2.47
748 NASDAQ ADIL Fri, Jul 16, 2021 2.51 2.65 2.49 2.53
747 NASDAQ ADIL Thu, Jul 15, 2021 2.58 2.62 2.43 2.49
746 NASDAQ ADIL Wed, Jul 14, 2021 2.63 3.40 2.52 2.73
745 NASDAQ ADIL Tue, Jul 13, 2021 2.71 2.79 2.57 2.62
744 NASDAQ ADIL Mon, Jul 12, 2021 2.78 2.82 2.67 2.74
743 NASDAQ ADIL Fri, Jul 9, 2021 2.69 2.91 2.64 2.78
742 NASDAQ ADIL Thu, Jul 8, 2021 2.67 2.75 2.61 2.65
741 NASDAQ ADIL Wed, Jul 7, 2021 2.81 2.99 2.70 2.76
740 NASDAQ ADIL Tue, Jul 6, 2021 2.93 2.96 2.75 2.84
739 NASDAQ ADIL Fri, Jul 2, 2021 2.53 2.96 2.50 2.94
738 NASDAQ ADIL Thu, Jul 1, 2021 2.55 2.61 2.50 2.53
737 NASDAQ ADIL Wed, Jun 30, 2021 2.57 2.63 2.51 2.55
736 NASDAQ ADIL Tue, Jun 29, 2021 2.59 2.70 2.57 2.61
735 NASDAQ ADIL Mon, Jun 28, 2021 2.36 3.10 2.27 2.73
734 NASDAQ ADIL Fri, Jun 25, 2021 2.51 2.55 2.40 2.48
733 NASDAQ ADIL Thu, Jun 24, 2021 2.76 2.80 2.45 2.52
732 NASDAQ ADIL Wed, Jun 23, 2021 2.73 2.94 2.53 2.94
731 NASDAQ ADIL Tue, Jun 22, 2021 3.52 3.78 2.97 3.13
730 NASDAQ ADIL Mon, Jun 21, 2021 2.95 3.09 2.77 2.87
729 NASDAQ ADIL Fri, Jun 18, 2021 2.73 2.93 2.73 2.92
728 NASDAQ ADIL Thu, Jun 17, 2021 2.67 2.81 2.66 2.75
727 NASDAQ ADIL Wed, Jun 16, 2021 2.72 2.77 2.66 2.72
726 NASDAQ ADIL Tue, Jun 15, 2021 2.74 2.78 2.65 2.70
725 NASDAQ ADIL Mon, Jun 14, 2021 2.74 2.80 2.71 2.79
724 NASDAQ ADIL Fri, Jun 11, 2021 2.75 2.76 2.66 2.70
723 NASDAQ ADIL Thu, Jun 10, 2021 2.77 2.81 2.60 2.70
722 NASDAQ ADIL Wed, Jun 9, 2021 2.90 2.92 2.69 2.73
721 NASDAQ ADIL Tue, Jun 8, 2021 2.86 2.93 2.82 2.83
720 NASDAQ ADIL Mon, Jun 7, 2021 2.63 2.83 2.63 2.82
719 NASDAQ ADIL Fri, Jun 4, 2021 2.60 2.75 2.60 2.66
718 NASDAQ ADIL Thu, Jun 3, 2021 2.61 2.83 2.56 2.82
717 NASDAQ ADIL Wed, Jun 2, 2021 2.59 2.64 2.51 2.63
716 NASDAQ ADIL Tue, Jun 1, 2021 2.45 2.60 2.45 2.57
715 NASDAQ ADIL Fri, May 28, 2021 2.40 2.50 2.37 2.47
714 NASDAQ ADIL Thu, May 27, 2021 2.39 2.49 2.35 2.43
713 NASDAQ ADIL Wed, May 26, 2021 2.50 2.50 2.41 2.42
712 NASDAQ ADIL Tue, May 25, 2021 2.51 2.59 2.41 2.50
711 NASDAQ ADIL Mon, May 24, 2021 2.50 2.74 2.40 2.51
710 NASDAQ ADIL Fri, May 21, 2021 2.52 2.56 2.47 2.52
709 NASDAQ ADIL Thu, May 20, 2021 2.37 2.53 2.37 2.53
708 NASDAQ ADIL Wed, May 19, 2021 2.29 2.34 2.27 2.33
707 NASDAQ ADIL Tue, May 18, 2021 2.28 2.37 2.23 2.32
706 NASDAQ ADIL Mon, May 17, 2021 2.35 2.38 2.23 2.29
705 NASDAQ ADIL Fri, May 14, 2021 2.02 2.38 1.98 2.35
704 NASDAQ ADIL Thu, May 13, 2021 2.05 2.10 1.98 2.05
703 NASDAQ ADIL Wed, May 12, 2021 2.05 2.16 2.00 2.07
702 NASDAQ ADIL Tue, May 11, 2021 2.06 2.11 1.91 2.06
701 NASDAQ ADIL Mon, May 10, 2021 2.14 2.16 2.10 2.10
700 NASDAQ ADIL Fri, May 7, 2021 2.16 2.29 2.12 2.17
699 NASDAQ ADIL Thu, May 6, 2021 2.29 2.32 2.14 2.15
698 NASDAQ ADIL Wed, May 5, 2021 2.27 2.38 2.20 2.29
697 NASDAQ ADIL Tue, May 4, 2021 2.27 2.36 2.17 2.30
696 NASDAQ ADIL Mon, May 3, 2021 2.25 2.45 2.17 2.31
695 NASDAQ ADIL Fri, Apr 30, 2021 2.17 2.26 2.17 2.20
694 NASDAQ ADIL Thu, Apr 29, 2021 2.25 2.26 2.17 2.17
693 NASDAQ ADIL Wed, Apr 28, 2021 2.12 2.27 2.12 2.24
692 NASDAQ ADIL Tue, Apr 27, 2021 2.20 2.20 2.11 2.15
691 NASDAQ ADIL Mon, Apr 26, 2021 2.20 2.25 2.06 2.20
690 NASDAQ ADIL Fri, Apr 23, 2021 2.06 2.22 2.06 2.19
689 NASDAQ ADIL Thu, Apr 22, 2021 2.01 2.14 1.97 2.05
688 NASDAQ ADIL Wed, Apr 21, 2021 2.02 2.16 1.97 2.04
687 NASDAQ ADIL Tue, Apr 20, 2021 2.02 2.12 2.01 2.02
686 NASDAQ ADIL Mon, Apr 19, 2021 2.16 2.23 2.05 2.05
685 NASDAQ ADIL Fri, Apr 16, 2021 2.23 2.23 2.12 2.19
684 NASDAQ ADIL Thu, Apr 15, 2021 2.31 2.31 2.15 2.19
683 NASDAQ ADIL Wed, Apr 14, 2021 2.22 2.34 2.18 2.31
682 NASDAQ ADIL Tue, Apr 13, 2021 2.20 2.28 2.09 2.25
681 NASDAQ ADIL Mon, Apr 12, 2021 2.34 2.36 2.15 2.18
680 NASDAQ ADIL Fri, Apr 9, 2021 2.42 2.51 2.36 2.38
679 NASDAQ ADIL Thu, Apr 8, 2021 2.40 2.50 2.34 2.42
678 NASDAQ ADIL Wed, Apr 7, 2021 2.55 2.58 2.35 2.38
677 NASDAQ ADIL Tue, Apr 6, 2021 2.49 2.57 2.47 2.51
676 NASDAQ ADIL Mon, Apr 5, 2021 2.50 2.56 2.35 2.44
675 NASDAQ ADIL Thu, Apr 1, 2021 2.49 2.49 2.40 2.42
674 NASDAQ ADIL Wed, Mar 31, 2021 2.33 2.49 2.29 2.42
673 NASDAQ ADIL Tue, Mar 30, 2021 2.30 2.36 2.20 2.30
672 NASDAQ ADIL Mon, Mar 29, 2021 2.37 2.40 2.30 2.30
671 NASDAQ ADIL Fri, Mar 26, 2021 2.42 2.46 2.30 2.39
670 NASDAQ ADIL Thu, Mar 25, 2021 2.19 2.43 2.17 2.39
669 NASDAQ ADIL Wed, Mar 24, 2021 2.45 2.54 2.25 2.25
668 NASDAQ ADIL Tue, Mar 23, 2021 2.51 2.55 2.42 2.43
667 NASDAQ ADIL Mon, Mar 22, 2021 2.59 2.60 2.45 2.51
666 NASDAQ ADIL Fri, Mar 19, 2021 2.61 2.66 2.54 2.54
665 NASDAQ ADIL Thu, Mar 18, 2021 2.74 2.98 2.53 2.60
664 NASDAQ ADIL Wed, Mar 17, 2021 2.54 2.83 2.42 2.79
663 NASDAQ ADIL Tue, Mar 16, 2021 2.71 2.71 2.48 2.50
662 NASDAQ ADIL Mon, Mar 15, 2021 2.60 2.84 2.45 2.70
661 NASDAQ ADIL Fri, Mar 12, 2021 2.43 2.64 2.35 2.57
660 NASDAQ ADIL Thu, Mar 11, 2021 2.39 2.46 2.33 2.44
659 NASDAQ ADIL Wed, Mar 10, 2021 2.33 2.43 2.28 2.28
658 NASDAQ ADIL Tue, Mar 9, 2021 2.18 2.38 2.15 2.33
657 NASDAQ ADIL Mon, Mar 8, 2021 2.07 2.18 2.06 2.12
656 NASDAQ ADIL Fri, Mar 5, 2021 2.13 2.20 1.85 2.13
655 NASDAQ ADIL Thu, Mar 4, 2021 2.30 2.44 2.05 2.16
654 NASDAQ ADIL Wed, Mar 3, 2021 2.57 2.57 2.33 2.35
653 NASDAQ ADIL Tue, Mar 2, 2021 2.41 2.57 2.35 2.52
652 NASDAQ ADIL Mon, Mar 1, 2021 2.53 2.61 2.34 2.39
651 NASDAQ ADIL Fri, Feb 26, 2021 2.92 2.96 2.46 2.51
650 NASDAQ ADIL Thu, Feb 25, 2021 3.08 3.29 2.74 2.75
649 NASDAQ ADIL Wed, Feb 24, 2021 2.99 3.20 2.96 3.13
648 NASDAQ ADIL Tue, Feb 23, 2021 2.70 3.11 2.33 3.08
647 NASDAQ ADIL Mon, Feb 22, 2021 2.92 3.11 2.78 2.80
646 NASDAQ ADIL Fri, Feb 19, 2021 2.94 3.05 2.83 2.97
645 NASDAQ ADIL Thu, Feb 18, 2021 3.11 3.11 2.82 2.96
644 NASDAQ ADIL Wed, Feb 17, 2021 3.19 3.19 2.91 3.11
643 NASDAQ ADIL Tue, Feb 16, 2021 3.01 3.30 2.88 3.19
642 NASDAQ ADIL Fri, Feb 12, 2021 2.90 3.06 2.76 3.02
641 NASDAQ ADIL Thu, Feb 11, 2021 2.94 3.07 2.86 2.91
640 NASDAQ ADIL Wed, Feb 10, 2021 3.04 3.10 2.56 2.89
639 NASDAQ ADIL Tue, Feb 9, 2021 2.97 3.07 2.88 2.98
638 NASDAQ ADIL Mon, Feb 8, 2021 2.74 3.19 2.62 3.11
637 NASDAQ ADIL Fri, Feb 5, 2021 2.38 2.82 2.28 2.80
636 NASDAQ ADIL Thu, Feb 4, 2021 2.44 2.55 2.32 2.35
635 NASDAQ ADIL Wed, Feb 3, 2021 2.23 2.44 2.20 2.35
634 NASDAQ ADIL Tue, Feb 2, 2021 2.17 2.25 2.13 2.22
633 NASDAQ ADIL Mon, Feb 1, 2021 2.13 2.16 2.10 2.15
632 NASDAQ ADIL Fri, Jan 29, 2021 2.22 2.22 2.10 2.15
631 NASDAQ ADIL Thu, Jan 28, 2021 2.18 2.21 2.08 2.15
630 NASDAQ ADIL Wed, Jan 27, 2021 2.26 2.31 2.05 2.21
629 NASDAQ ADIL Tue, Jan 26, 2021 2.32 2.74 2.25 2.34
628 NASDAQ ADIL Mon, Jan 25, 2021 2.22 2.32 2.13 2.28
627 NASDAQ ADIL Fri, Jan 22, 2021 2.26 2.26 2.13 2.22
626 NASDAQ ADIL Thu, Jan 21, 2021 2.00 2.26 1.98 2.25
625 NASDAQ ADIL Wed, Jan 20, 2021 2.00 2.06 1.91 1.99
624 NASDAQ ADIL Tue, Jan 19, 2021 1.93 2.03 1.93 2.02
623 NASDAQ ADIL Fri, Jan 15, 2021 2.07 2.10 1.91 1.92
622 NASDAQ ADIL Thu, Jan 14, 2021 2.09 2.14 2.03 2.06
621 NASDAQ ADIL Wed, Jan 13, 2021 2.03 2.15 1.99 2.08
620 NASDAQ ADIL Tue, Jan 12, 2021 2.04 2.05 1.90 1.99
619 NASDAQ ADIL Mon, Jan 11, 2021 1.93 2.13 1.88 2.07
618 NASDAQ ADIL Fri, Jan 8, 2021 1.85 1.97 1.84 1.93
617 NASDAQ ADIL Thu, Jan 7, 2021 1.79 1.85 1.78 1.84
616 NASDAQ ADIL Wed, Jan 6, 2021 1.82 1.86 1.74 1.76
615 NASDAQ ADIL Tue, Jan 5, 2021 1.73 1.83 1.70 1.82
614 NASDAQ ADIL Mon, Jan 4, 2021 1.69 1.76 1.68 1.73
613 NASDAQ ADIL Thu, Dec 31, 2020 1.76 1.80 1.70 1.70
612 NASDAQ ADIL Wed, Dec 30, 2020 1.72 1.80 1.67 1.79
611 NASDAQ ADIL Tue, Dec 29, 2020 1.78 1.78 1.60 1.72
610 NASDAQ ADIL Mon, Dec 28, 2020 1.83 1.83 1.75 1.76
609 NASDAQ ADIL Thu, Dec 24, 2020 1.81 1.84 1.78 1.80
608 NASDAQ ADIL Wed, Dec 23, 2020 1.83 1.88 1.81 1.82
607 NASDAQ ADIL Tue, Dec 22, 2020 1.83 1.86 1.80 1.82
606 NASDAQ ADIL Mon, Dec 21, 2020 1.86 1.86 1.80 1.85
605 NASDAQ ADIL Fri, Dec 18, 2020 1.88 1.93 1.81 1.82
604 NASDAQ ADIL Thu, Dec 17, 2020 1.93 1.99 1.84 1.88
603 NASDAQ ADIL Wed, Dec 16, 2020 1.85 1.95 1.84 1.92
602 NASDAQ ADIL Tue, Dec 15, 2020 1.92 1.94 1.83 1.86
601 NASDAQ ADIL Mon, Dec 14, 2020 2.00 2.01 1.92 1.93
600 NASDAQ ADIL Fri, Dec 11, 2020 2.00 2.04 1.92 1.98
599 NASDAQ ADIL Thu, Dec 10, 2020 2.04 2.29 1.92 1.98
598 NASDAQ ADIL Wed, Dec 9, 2020 2.10 2.15 1.97 2.02
597 NASDAQ ADIL Tue, Dec 8, 2020 1.99 2.12 1.96 2.12
596 NASDAQ ADIL Mon, Dec 7, 2020 2.03 2.04 1.97 2.00
595 NASDAQ ADIL Fri, Dec 4, 2020 1.97 2.11 1.95 2.03
594 NASDAQ ADIL Thu, Dec 3, 2020 1.97 2.02 1.90 1.97
593 NASDAQ ADIL Wed, Dec 2, 2020 2.00 2.04 1.92 1.99
592 NASDAQ ADIL Tue, Dec 1, 2020 2.18 2.18 2.01 2.04
591 NASDAQ ADIL Mon, Nov 30, 2020 1.97 2.36 1.97 2.33
590 NASDAQ ADIL Fri, Nov 27, 2020 1.94 1.96 1.90 1.95
589 NASDAQ ADIL Wed, Nov 25, 2020 1.78 1.97 1.78 1.89
588 NASDAQ ADIL Tue, Nov 24, 2020 1.91 1.91 1.80 1.83
587 NASDAQ ADIL Mon, Nov 23, 2020 1.75 1.87 1.66 1.85
586 NASDAQ ADIL Fri, Nov 20, 2020 1.70 1.73 1.69 1.73
585 NASDAQ ADIL Thu, Nov 19, 2020 1.69 1.72 1.66 1.70
584 NASDAQ ADIL Wed, Nov 18, 2020 1.70 1.76 1.69 1.69
583 NASDAQ ADIL Tue, Nov 17, 2020 1.68 1.74 1.67 1.71
582 NASDAQ ADIL Mon, Nov 16, 2020 1.75 1.80 1.65 1.72
581 NASDAQ ADIL Fri, Nov 13, 2020 1.96 1.96 1.84 1.84
580 NASDAQ ADIL Thu, Nov 12, 2020 1.78 2.04 1.75 1.99
579 NASDAQ ADIL Wed, Nov 11, 2020 1.81 1.81 1.72 1.80
578 NASDAQ ADIL Tue, Nov 10, 2020 1.74 1.83 1.73 1.79
577 NASDAQ ADIL Mon, Nov 9, 2020 1.75 1.79 1.71 1.71
576 NASDAQ ADIL Fri, Nov 6, 2020 1.78 1.86 1.77 1.83
575 NASDAQ ADIL Thu, Nov 5, 2020 1.74 1.86 1.69 1.80
574 NASDAQ ADIL Wed, Nov 4, 2020 1.75 1.79 1.74 1.76
573 NASDAQ ADIL Tue, Nov 3, 2020 1.80 1.94 1.75 1.75
572 NASDAQ ADIL Mon, Nov 2, 2020 1.77 1.80 1.75 1.75
571 NASDAQ ADIL Fri, Oct 30, 2020 1.79 1.80 1.69 1.74
570 NASDAQ ADIL Thu, Oct 29, 2020 1.72 1.80 1.66 1.79
569 NASDAQ ADIL Wed, Oct 28, 2020 1.78 1.78 1.69 1.73
568 NASDAQ ADIL Tue, Oct 27, 2020 1.80 1.83 1.75 1.82
567 NASDAQ ADIL Mon, Oct 26, 2020 1.80 1.84 1.74 1.80
566 NASDAQ ADIL Fri, Oct 23, 2020 1.90 1.90 1.77 1.80
565 NASDAQ ADIL Thu, Oct 22, 2020 2.05 2.18 1.75 1.93
564 NASDAQ ADIL Wed, Oct 21, 2020 1.77 1.97 1.71 1.71
563 NASDAQ ADIL Tue, Oct 20, 2020 1.79 1.84 1.77 1.77
562 NASDAQ ADIL Mon, Oct 19, 2020 1.98 1.98 1.77 1.79
561 NASDAQ ADIL Fri, Oct 16, 2020 1.95 1.96 1.86 1.88
560 NASDAQ ADIL Thu, Oct 15, 2020 1.95 2.06 1.86 1.97
559 NASDAQ ADIL Wed, Oct 14, 2020 2.00 2.02 1.90 1.94
558 NASDAQ ADIL Tue, Oct 13, 2020 1.92 2.03 1.91 1.98
557 NASDAQ ADIL Mon, Oct 12, 2020 2.00 2.03 1.86 1.98
556 NASDAQ ADIL Fri, Oct 9, 2020 2.12 2.12 2.02 2.03
555 NASDAQ ADIL Thu, Oct 8, 2020 2.15 2.17 2.07 2.10
554 NASDAQ ADIL Wed, Oct 7, 2020 2.14 2.17 2.08 2.17
553 NASDAQ ADIL Tue, Oct 6, 2020 2.20 2.20 2.09 2.15
552 NASDAQ ADIL Mon, Oct 5, 2020 2.09 2.28 2.05 2.25
551 NASDAQ ADIL Fri, Oct 2, 2020 2.18 2.40 2.05 2.16
550 NASDAQ ADIL Thu, Oct 1, 2020 2.15 2.34 2.03 2.10
549 NASDAQ ADIL Wed, Sep 30, 2020 2.65 2.84 2.11 2.23
548 NASDAQ ADIL Tue, Sep 29, 2020 1.41 4.00 1.40 3.03
547 NASDAQ ADIL Mon, Sep 28, 2020 1.20 1.46 1.20 1.41
546 NASDAQ ADIL Fri, Sep 25, 2020 1.27 1.39 1.20 1.21
545 NASDAQ ADIL Thu, Sep 24, 2020 1.26 1.27 1.14 1.21
544 NASDAQ ADIL Wed, Sep 23, 2020 1.29 1.32 1.25 1.29
543 NASDAQ ADIL Tue, Sep 22, 2020 1.31 1.51 1.27 1.31
542 NASDAQ ADIL Mon, Sep 21, 2020 1.32 1.34 1.28 1.28
541 NASDAQ ADIL Fri, Sep 18, 2020 1.30 1.39 1.30 1.32
540 NASDAQ ADIL Thu, Sep 17, 2020 1.30 1.33 1.30 1.30
539 NASDAQ ADIL Wed, Sep 16, 2020 1.30 1.35 1.30 1.30
538 NASDAQ ADIL Tue, Sep 15, 2020 1.32 1.34 1.27 1.33
537 NASDAQ ADIL Mon, Sep 14, 2020 1.31 1.33 1.27 1.33
536 NASDAQ ADIL Fri, Sep 11, 2020 1.33 1.40 1.27 1.27
535 NASDAQ ADIL Thu, Sep 10, 2020 1.25 1.35 1.24 1.32
534 NASDAQ ADIL Wed, Sep 9, 2020 1.26 1.27 1.21 1.24
533 NASDAQ ADIL Tue, Sep 8, 2020 1.26 1.30 1.23 1.26
532 NASDAQ ADIL Fri, Sep 4, 2020 1.34 1.34 1.20 1.30
531 NASDAQ ADIL Thu, Sep 3, 2020 1.38 1.39 1.31 1.32
530 NASDAQ ADIL Wed, Sep 2, 2020 1.48 1.51 1.37 1.40
529 NASDAQ ADIL Tue, Sep 1, 2020 1.41 1.55 1.35 1.50
528 NASDAQ ADIL Mon, Aug 31, 2020 1.38 1.41 1.34 1.38
527 NASDAQ ADIL Fri, Aug 28, 2020 1.34 1.37 1.32 1.35
526 NASDAQ ADIL Thu, Aug 27, 2020 1.39 1.40 1.29 1.33
525 NASDAQ ADIL Wed, Aug 26, 2020 1.47 1.47 1.37 1.40
524 NASDAQ ADIL Tue, Aug 25, 2020 1.40 1.48 1.34 1.42
523 NASDAQ ADIL Mon, Aug 24, 2020 1.52 1.52 1.40 1.43
522 NASDAQ ADIL Fri, Aug 21, 2020 1.52 1.52 1.41 1.46
521 NASDAQ ADIL Thu, Aug 20, 2020 1.47 1.59 1.43 1.51
520 NASDAQ ADIL Wed, Aug 19, 2020 1.51 1.53 1.46 1.48
519 NASDAQ ADIL Tue, Aug 18, 2020 1.53 1.56 1.51 1.51
518 NASDAQ ADIL Mon, Aug 17, 2020 1.56 1.61 1.53 1.54
517 NASDAQ ADIL Fri, Aug 14, 2020 1.64 1.64 1.53 1.55
516 NASDAQ ADIL Thu, Aug 13, 2020 1.62 1.67 1.58 1.63
515 NASDAQ ADIL Wed, Aug 12, 2020 1.71 1.73 1.56 1.61
514 NASDAQ ADIL Tue, Aug 11, 2020 1.80 1.83 1.66 1.67
513 NASDAQ ADIL Mon, Aug 10, 2020 1.75 1.89 1.70 1.84
512 NASDAQ ADIL Fri, Aug 7, 2020 1.82 2.02 1.66 1.86
511 NASDAQ ADIL Thu, Aug 6, 2020 1.65 2.50 1.65 1.92
510 NASDAQ ADIL Wed, Aug 5, 2020 1.70 1.73 1.63 1.67
509 NASDAQ ADIL Tue, Aug 4, 2020 1.59 1.92 1.59 1.69
508 NASDAQ ADIL Mon, Aug 3, 2020 1.54 1.68 1.45 1.65
507 NASDAQ ADIL Fri, Jul 31, 2020 1.82 1.85 1.58 1.61
506 NASDAQ ADIL Thu, Jul 30, 2020 1.74 2.17 1.43 1.89
505 NASDAQ ADIL Wed, Jul 29, 2020 1.55 1.78 1.49 1.75
504 NASDAQ ADIL Tue, Jul 28, 2020 1.45 1.62 1.44 1.48
503 NASDAQ ADIL Mon, Jul 27, 2020 1.40 1.46 1.40 1.46
502 NASDAQ ADIL Fri, Jul 24, 2020 1.41 1.43 1.38 1.40
501 NASDAQ ADIL Thu, Jul 23, 2020 1.42 1.45 1.40 1.43
500 NASDAQ ADIL Wed, Jul 22, 2020 1.47 1.55 1.40 1.40
499 NASDAQ ADIL Tue, Jul 21, 2020 1.51 1.52 1.39 1.46
498 NASDAQ ADIL Mon, Jul 20, 2020 1.44 1.47 1.40 1.42
497 NASDAQ ADIL Fri, Jul 17, 2020 1.42 1.47 1.37 1.42
496 NASDAQ ADIL Thu, Jul 16, 2020 1.36 1.43 1.33 1.40
495 NASDAQ ADIL Wed, Jul 15, 2020 1.31 1.40 1.30 1.36
494 NASDAQ ADIL Tue, Jul 14, 2020 1.37 1.38 1.31 1.33
493 NASDAQ ADIL Mon, Jul 13, 2020 1.43 1.45 1.37 1.38
492 NASDAQ ADIL Fri, Jul 10, 2020 1.46 1.47 1.42 1.42
491 NASDAQ ADIL Thu, Jul 9, 2020 1.49 1.50 1.43 1.48
490 NASDAQ ADIL Wed, Jul 8, 2020 1.55 1.55 1.46 1.50
489 NASDAQ ADIL Tue, Jul 7, 2020 1.39 1.54 1.36 1.51
488 NASDAQ ADIL Mon, Jul 6, 2020 1.40 1.44 1.33 1.43
487 NASDAQ ADIL Thu, Jul 2, 2020 1.42 1.44 1.35 1.38
486 NASDAQ ADIL Wed, Jul 1, 2020 1.40 1.47 1.40 1.42
485 NASDAQ ADIL Tue, Jun 30, 2020 1.41 1.44 1.37 1.39
484 NASDAQ ADIL Mon, Jun 29, 2020 1.39 1.42 1.37 1.38
483 NASDAQ ADIL Fri, Jun 26, 2020 1.48 1.48 1.36 1.39
482 NASDAQ ADIL Thu, Jun 25, 2020 1.38 1.51 1.38 1.48
481 NASDAQ ADIL Wed, Jun 24, 2020 1.42 1.44 1.35 1.40
480 NASDAQ ADIL Tue, Jun 23, 2020 1.43 1.49 1.42 1.44
479 NASDAQ ADIL Mon, Jun 22, 2020 1.47 1.47 1.40 1.43
478 NASDAQ ADIL Fri, Jun 19, 2020 1.45 1.48 1.43 1.47
477 NASDAQ ADIL Thu, Jun 18, 2020 1.46 1.49 1.43 1.45
476 NASDAQ ADIL Wed, Jun 17, 2020 1.51 1.63 1.46 1.47
475 NASDAQ ADIL Tue, Jun 16, 2020 1.57 1.57 1.48 1.52
474 NASDAQ ADIL Mon, Jun 15, 2020 1.46 1.61 1.44 1.55
473 NASDAQ ADIL Fri, Jun 12, 2020 1.58 1.58 1.47 1.48
472 NASDAQ ADIL Thu, Jun 11, 2020 1.40 1.70 1.40 1.46
471 NASDAQ ADIL Wed, Jun 10, 2020 1.55 1.79 1.54 1.57
470 NASDAQ ADIL Tue, Jun 9, 2020 1.86 1.86 1.40 1.45
469 NASDAQ ADIL Mon, Jun 8, 2020 1.71 3.16 1.71 2.03
468 NASDAQ ADIL Fri, Jun 5, 2020 1.69 1.79 1.62 1.72
467 NASDAQ ADIL Thu, Jun 4, 2020 1.59 1.66 1.51 1.64
466 NASDAQ ADIL Wed, Jun 3, 2020 1.64 1.64 1.55 1.57
465 NASDAQ ADIL Tue, Jun 2, 2020 1.56 1.68 1.55 1.58
464 NASDAQ ADIL Mon, Jun 1, 2020 1.57 1.57 1.49 1.56
463 NASDAQ ADIL Fri, May 29, 2020 1.60 1.64 1.59 1.62
462 NASDAQ ADIL Thu, May 28, 2020 1.61 1.69 1.61 1.64
461 NASDAQ ADIL Wed, May 27, 2020 1.55 2.18 1.50 1.70
460 NASDAQ ADIL Tue, May 26, 2020 1.55 1.67 1.48 1.60
459 NASDAQ ADIL Fri, May 22, 2020 1.51 1.59 1.51 1.51
458 NASDAQ ADIL Thu, May 21, 2020 1.56 1.58 1.53 1.54
457 NASDAQ ADIL Wed, May 20, 2020 1.55 1.57 1.41 1.54
456 NASDAQ ADIL Tue, May 19, 2020 1.39 1.53 1.39 1.47
455 NASDAQ ADIL Mon, May 18, 2020 1.38 1.40 1.34 1.38
454 NASDAQ ADIL Fri, May 15, 2020 1.34 1.40 1.33 1.36
453 NASDAQ ADIL Thu, May 14, 2020 1.36 1.39 1.30 1.36
452 NASDAQ ADIL Wed, May 13, 2020 1.39 1.42 1.35 1.35
451 NASDAQ ADIL Tue, May 12, 2020 1.39 1.39 1.34 1.35
450 NASDAQ ADIL Mon, May 11, 2020 1.42 1.42 1.32 1.37
449 NASDAQ ADIL Fri, May 8, 2020 1.32 1.43 1.32 1.34
448 NASDAQ ADIL Thu, May 7, 2020 1.33 1.35 1.29 1.31
447 NASDAQ ADIL Wed, May 6, 2020 1.31 1.37 1.28 1.30
446 NASDAQ ADIL Tue, May 5, 2020 1.35 1.40 1.34 1.34
445 NASDAQ ADIL Mon, May 4, 2020 1.34 1.38 1.29 1.36
444 NASDAQ ADIL Fri, May 1, 2020 1.56 1.56 1.34 1.37
443 NASDAQ ADIL Thu, Apr 30, 2020 1.54 1.54 1.44 1.48
442 NASDAQ ADIL Wed, Apr 29, 2020 1.50 1.60 1.50 1.52
441 NASDAQ ADIL Tue, Apr 28, 2020 1.52 1.52 1.41 1.48
440 NASDAQ ADIL Mon, Apr 27, 2020 1.46 1.55 1.38 1.45
439 NASDAQ ADIL Fri, Apr 24, 2020 1.43 1.46 1.37 1.39
438 NASDAQ ADIL Thu, Apr 23, 2020 1.45 1.51 1.36 1.43
437 NASDAQ ADIL Wed, Apr 22, 2020 1.52 1.52 1.31 1.38
436 NASDAQ ADIL Tue, Apr 21, 2020 1.41 1.45 1.35 1.43
435 NASDAQ ADIL Mon, Apr 20, 2020 1.62 1.62 1.38 1.45
434 NASDAQ ADIL Fri, Apr 17, 2020 1.65 1.65 1.50 1.55
433 NASDAQ ADIL Thu, Apr 16, 2020 1.35 1.80 1.25 1.64
432 NASDAQ ADIL Wed, Apr 15, 2020 1.39 1.90 1.26 1.38
431 NASDAQ ADIL Tue, Apr 14, 2020 1.27 1.38 1.25 1.32
430 NASDAQ ADIL Mon, Apr 13, 2020 1.24 1.30 1.22 1.23
429 NASDAQ ADIL Thu, Apr 9, 2020 1.23 1.30 1.23 1.24
428 NASDAQ ADIL Wed, Apr 8, 2020 1.23 1.28 1.18 1.26
427 NASDAQ ADIL Tue, Apr 7, 2020 1.33 1.33 1.19 1.23
426 NASDAQ ADIL Mon, Apr 6, 2020 1.32 1.32 1.18 1.24
425 NASDAQ ADIL Fri, Apr 3, 2020 1.26 1.30 1.17 1.24
424 NASDAQ ADIL Thu, Apr 2, 2020 1.17 1.35 1.15 1.17
423 NASDAQ ADIL Wed, Apr 1, 2020 1.23 1.28 1.05 1.20
422 NASDAQ ADIL Tue, Mar 31, 2020 1.35 1.35 1.30 1.30
421 NASDAQ ADIL Mon, Mar 30, 2020 1.32 1.42 1.25 1.34
420 NASDAQ ADIL Fri, Mar 27, 2020 1.29 1.44 1.25 1.38
419 NASDAQ ADIL Thu, Mar 26, 2020 1.32 1.54 1.16 1.30
418 NASDAQ ADIL Wed, Mar 25, 2020 1.18 1.29 1.05 1.24
417 NASDAQ ADIL Tue, Mar 24, 2020 1.15 1.24 1.05 1.05
416 NASDAQ ADIL Mon, Mar 23, 2020 1.13 1.23 1.01 1.05
415 NASDAQ ADIL Fri, Mar 20, 2020 1.25 1.27 1.12 1.20
414 NASDAQ ADIL Thu, Mar 19, 2020 1.09 1.28 1.09 1.21
413 NASDAQ ADIL Wed, Mar 18, 2020 1.25 1.43 1.00 1.15
412 NASDAQ ADIL Tue, Mar 17, 2020 1.36 1.79 1.30 1.31
411 NASDAQ ADIL Mon, Mar 16, 2020 1.30 1.38 1.22 1.34
410 NASDAQ ADIL Fri, Mar 13, 2020 1.30 1.37 1.22 1.28
409 NASDAQ ADIL Thu, Mar 12, 2020 1.20 1.30 1.20 1.22
408 NASDAQ ADIL Wed, Mar 11, 2020 1.34 1.43 1.32 1.35
407 NASDAQ ADIL Tue, Mar 10, 2020 1.40 1.43 1.34 1.37
406 NASDAQ ADIL Mon, Mar 9, 2020 1.44 1.45 1.30 1.33
405 NASDAQ ADIL Fri, Mar 6, 2020 1.59 1.59 1.45 1.46
404 NASDAQ ADIL Thu, Mar 5, 2020 1.45 1.60 1.41 1.59
403 NASDAQ ADIL Wed, Mar 4, 2020 1.53 1.55 1.40 1.51
402 NASDAQ ADIL Tue, Mar 3, 2020 1.45 1.88 1.27 1.44
401 NASDAQ ADIL Mon, Mar 2, 2020 1.50 1.50 1.40 1.41
400 NASDAQ ADIL Fri, Feb 28, 2020 1.44 1.52 1.26 1.44
399 NASDAQ ADIL Thu, Feb 27, 2020 1.51 1.63 1.20 1.54
398 NASDAQ ADIL Wed, Feb 26, 2020 1.58 1.60 1.57 1.60
397 NASDAQ ADIL Tue, Feb 25, 2020 1.64 1.72 1.50 1.58
396 NASDAQ ADIL Mon, Feb 24, 2020 1.70 1.70 1.54 1.70
395 NASDAQ ADIL Fri, Feb 21, 2020 1.61 1.81 1.61 1.74
394 NASDAQ ADIL Thu, Feb 20, 2020 1.60 1.67 1.50 1.65
393 NASDAQ ADIL Wed, Feb 19, 2020 1.52 1.69 1.49 1.61
392 NASDAQ ADIL Tue, Feb 18, 2020 1.59 1.59 1.48 1.52
391 NASDAQ ADIL Fri, Feb 14, 2020 1.70 1.76 1.22 1.52
390 NASDAQ ADIL Thu, Feb 13, 2020 1.66 1.76 1.65 1.68
389 NASDAQ ADIL Wed, Feb 12, 2020 1.67 1.84 1.67 1.72
388 NASDAQ ADIL Tue, Feb 11, 2020 1.63 1.75 1.60 1.70
387 NASDAQ ADIL Mon, Feb 10, 2020 1.82 1.88 1.40 1.61
386 NASDAQ ADIL Fri, Feb 7, 2020 1.95 1.95 1.75 1.78
385 NASDAQ ADIL Thu, Feb 6, 2020 1.74 2.03 1.73 1.85
384 NASDAQ ADIL Wed, Feb 5, 2020 1.63 1.74 1.60 1.70
383 NASDAQ ADIL Tue, Feb 4, 2020 1.76 1.85 1.60 1.71
382 NASDAQ ADIL Mon, Feb 3, 2020 1.80 1.85 1.72 1.76
381 NASDAQ ADIL Fri, Jan 31, 2020 1.74 1.89 1.66 1.82
380 NASDAQ ADIL Thu, Jan 30, 2020 1.87 1.87 1.57 1.59
379 NASDAQ ADIL Wed, Jan 29, 2020 1.97 1.97 1.73 1.86
378 NASDAQ ADIL Tue, Jan 28, 2020 1.96 2.04 1.95 1.97
377 NASDAQ ADIL Mon, Jan 27, 2020 2.08 2.13 1.95 2.01
376 NASDAQ ADIL Fri, Jan 24, 2020 2.02 2.13 2.02 2.13
375 NASDAQ ADIL Thu, Jan 23, 2020 2.02 2.10 1.97 2.02
374 NASDAQ ADIL Wed, Jan 22, 2020 2.10 2.22 2.00 2.01
373 NASDAQ ADIL Tue, Jan 21, 2020 2.10 2.20 2.00 2.10
372 NASDAQ ADIL Fri, Jan 17, 2020 2.10 2.22 2.10 2.12
371 NASDAQ ADIL Thu, Jan 16, 2020 2.28 2.30 2.10 2.17
370 NASDAQ ADIL Wed, Jan 15, 2020 2.30 2.40 2.08 2.31
369 NASDAQ ADIL Tue, Jan 14, 2020 2.26 2.53 2.01 2.34
368 NASDAQ ADIL Mon, Jan 13, 2020 2.27 2.34 2.22 2.29
367 NASDAQ ADIL Fri, Jan 10, 2020 2.42 2.47 2.21 2.29
366 NASDAQ ADIL Thu, Jan 9, 2020 2.50 2.65 2.47 2.47
365 NASDAQ ADIL Wed, Jan 8, 2020 2.45 2.49 2.33 2.47
364 NASDAQ ADIL Tue, Jan 7, 2020 2.39 2.49 2.32 2.39
363 NASDAQ ADIL Mon, Jan 6, 2020 2.35 2.46 2.33 2.42
362 NASDAQ ADIL Fri, Jan 3, 2020 2.40 2.49 2.30 2.44
361 NASDAQ ADIL Thu, Jan 2, 2020 2.53 2.55 2.38 2.44
360 NASDAQ ADIL Tue, Dec 31, 2019 2.69 2.70 2.38 2.41
359 NASDAQ ADIL Mon, Dec 30, 2019 2.42 2.73 2.39 2.64
358 NASDAQ ADIL Fri, Dec 27, 2019 2.34 2.45 2.33 2.45
357 NASDAQ ADIL Thu, Dec 26, 2019 2.36 2.45 2.21 2.35
356 NASDAQ ADIL Tue, Dec 24, 2019 2.16 2.40 2.15 2.38
355 NASDAQ ADIL Mon, Dec 23, 2019 2.22 2.33 2.15 2.17
354 NASDAQ ADIL Fri, Dec 20, 2019 2.49 2.49 2.29 2.31
353 NASDAQ ADIL Thu, Dec 19, 2019 2.40 2.50 2.28 2.44
352 NASDAQ ADIL Wed, Dec 18, 2019 2.36 2.37 2.10 2.29
351 NASDAQ ADIL Tue, Dec 17, 2019 2.31 2.42 2.00 2.16
350 NASDAQ ADIL Mon, Dec 16, 2019 2.45 3.17 2.06 2.53
349 NASDAQ ADIL Fri, Dec 13, 2019 1.62 2.49 1.62 2.20
348 NASDAQ ADIL Thu, Dec 12, 2019 1.70 1.71 1.66 1.68
347 NASDAQ ADIL Wed, Dec 11, 2019 1.74 1.75 1.64 1.67
346 NASDAQ ADIL Tue, Dec 10, 2019 1.69 1.70 1.57 1.69
345 NASDAQ ADIL Mon, Dec 9, 2019 1.47 1.65 1.47 1.62
344 NASDAQ ADIL Fri, Dec 6, 2019 1.40 1.66 1.39 1.51
343 NASDAQ ADIL Thu, Dec 5, 2019 1.37 1.42 1.37 1.38
342 NASDAQ ADIL Wed, Dec 4, 2019 1.40 1.42 1.39 1.39
341 NASDAQ ADIL Tue, Dec 3, 2019 1.42 1.42 1.36 1.40
340 NASDAQ ADIL Mon, Dec 2, 2019 1.45 1.46 1.37 1.41
339 NASDAQ ADIL Fri, Nov 29, 2019 1.47 1.47 1.42 1.45
338 NASDAQ ADIL Wed, Nov 27, 2019 1.40 1.49 1.40 1.43
337 NASDAQ ADIL Tue, Nov 26, 2019 1.49 1.49 1.40 1.45
336 NASDAQ ADIL Mon, Nov 25, 2019 1.44 1.50 1.40 1.42
335 NASDAQ ADIL Fri, Nov 22, 2019 1.47 1.48 1.42 1.44
334 NASDAQ ADIL Thu, Nov 21, 2019 1.60 1.60 1.42 1.55
333 NASDAQ ADIL Wed, Nov 20, 2019 1.55 1.55 1.42 1.42
332 NASDAQ ADIL Tue, Nov 19, 2019 1.52 1.61 1.51 1.55
331 NASDAQ ADIL Mon, Nov 18, 2019 1.51 1.59 1.48 1.51
330 NASDAQ ADIL Fri, Nov 15, 2019 1.59 1.60 1.50 1.53
329 NASDAQ ADIL Thu, Nov 14, 2019 1.63 1.63 1.58 1.58
328 NASDAQ ADIL Wed, Nov 13, 2019 1.66 1.66 1.60 1.64
327 NASDAQ ADIL Tue, Nov 12, 2019 1.71 1.75 1.59 1.62
326 NASDAQ ADIL Mon, Nov 11, 2019 1.66 1.69 1.63 1.69
325 NASDAQ ADIL Fri, Nov 8, 2019 1.64 1.64 1.53 1.62
324 NASDAQ ADIL Thu, Nov 7, 2019 1.62 1.62 1.56 1.56
323 NASDAQ ADIL Wed, Nov 6, 2019 1.55 1.61 1.52 1.60
322 NASDAQ ADIL Tue, Nov 5, 2019 1.57 1.66 1.54 1.54
321 NASDAQ ADIL Mon, Nov 4, 2019 1.54 1.66 1.53 1.66
320 NASDAQ ADIL Fri, Nov 1, 2019 1.52 1.58 1.51 1.53
319 NASDAQ ADIL Thu, Oct 31, 2019 1.50 1.58 1.50 1.55
318 NASDAQ ADIL Wed, Oct 30, 2019 1.67 1.67 1.54 1.56
317 NASDAQ ADIL Tue, Oct 29, 2019 1.60 1.64 1.54 1.55
316 NASDAQ ADIL Mon, Oct 28, 2019 1.57 1.67 1.53 1.64
315 NASDAQ ADIL Fri, Oct 25, 2019 1.55 1.56 1.51 1.53
314 NASDAQ ADIL Thu, Oct 24, 2019 1.57 1.57 1.45 1.45
313 NASDAQ ADIL Wed, Oct 23, 2019 1.50 1.58 1.44 1.56
312 NASDAQ ADIL Tue, Oct 22, 2019 1.59 1.59 1.43 1.45
311 NASDAQ ADIL Mon, Oct 21, 2019 1.64 1.64 1.51 1.58
310 NASDAQ ADIL Fri, Oct 18, 2019 1.61 1.69 1.55 1.62
309 NASDAQ ADIL Thu, Oct 17, 2019 1.59 1.85 1.45 1.60
308 NASDAQ ADIL Wed, Oct 16, 2019 1.36 1.65 1.36 1.62
307 NASDAQ ADIL Tue, Oct 15, 2019 1.43 1.43 1.34 1.43
306 NASDAQ ADIL Mon, Oct 14, 2019 1.42 1.47 1.42 1.43
305 NASDAQ ADIL Fri, Oct 11, 2019 1.47 1.49 1.39 1.43
304 NASDAQ ADIL Thu, Oct 10, 2019 1.43 1.55 1.42 1.44
303 NASDAQ ADIL Wed, Oct 9, 2019 1.50 1.57 1.40 1.46
302 NASDAQ ADIL Tue, Oct 8, 2019 1.53 1.54 1.48 1.48
301 NASDAQ ADIL Mon, Oct 7, 2019 1.47 1.63 1.45 1.52
300 NASDAQ ADIL Fri, Oct 4, 2019 1.60 1.60 1.42 1.47
299 NASDAQ ADIL Thu, Oct 3, 2019 1.46 1.68 1.45 1.56
298 NASDAQ ADIL Wed, Oct 2, 2019 1.53 1.55 1.45 1.45
297 NASDAQ ADIL Tue, Oct 1, 2019 1.54 1.55 1.40 1.55
296 NASDAQ ADIL Mon, Sep 30, 2019 1.51 1.53 1.51 1.51
295 NASDAQ ADIL Fri, Sep 27, 2019 1.47 1.54 1.46 1.50
294 NASDAQ ADIL Thu, Sep 26, 2019 1.46 1.48 1.44 1.46
293 NASDAQ ADIL Wed, Sep 25, 2019 1.43 1.54 1.43 1.45
292 NASDAQ ADIL Tue, Sep 24, 2019 1.50 1.50 1.42 1.44
291 NASDAQ ADIL Mon, Sep 23, 2019 1.54 1.54 1.49 1.49
290 NASDAQ ADIL Fri, Sep 20, 2019 1.48 1.54 1.44 1.53
289 NASDAQ ADIL Thu, Sep 19, 2019 1.50 1.52 1.45 1.48
288 NASDAQ ADIL Wed, Sep 18, 2019 1.62 1.63 1.48 1.49
287 NASDAQ ADIL Tue, Sep 17, 2019 1.68 1.68 1.56 1.62
286 NASDAQ ADIL Mon, Sep 16, 2019 1.59 1.72 1.58 1.68
285 NASDAQ ADIL Fri, Sep 13, 2019 1.60 1.75 1.58 1.61
284 NASDAQ ADIL Thu, Sep 12, 2019 1.71 1.73 1.56 1.61
283 NASDAQ ADIL Wed, Sep 11, 2019 1.72 1.93 1.60 1.66
282 NASDAQ ADIL Tue, Sep 10, 2019 1.54 1.63 1.52 1.57
281 NASDAQ ADIL Mon, Sep 9, 2019 1.62 1.62 1.53 1.53
280 NASDAQ ADIL Fri, Sep 6, 2019 1.60 1.64 1.53 1.61
279 NASDAQ ADIL Thu, Sep 5, 2019 1.69 1.90 1.52 1.56
278 NASDAQ ADIL Wed, Sep 4, 2019 1.69 1.69 1.59 1.68
277 NASDAQ ADIL Tue, Sep 3, 2019 1.70 1.70 1.58 1.66
276 NASDAQ ADIL Fri, Aug 30, 2019 1.55 1.65 1.54 1.65
275 NASDAQ ADIL Thu, Aug 29, 2019 1.64 1.64 1.50 1.52
274 NASDAQ ADIL Wed, Aug 28, 2019 1.52 1.65 1.50 1.55
273 NASDAQ ADIL Tue, Aug 27, 2019 1.70 1.70 1.51 1.56
272 NASDAQ ADIL Mon, Aug 26, 2019 1.51 1.71 1.44 1.71
271 NASDAQ ADIL Fri, Aug 23, 2019 1.62 1.64 1.50 1.58
270 NASDAQ ADIL Thu, Aug 22, 2019 1.68 1.68 1.55 1.67
269 NASDAQ ADIL Wed, Aug 21, 2019 1.60 1.68 1.60 1.68
268 NASDAQ ADIL Tue, Aug 20, 2019 1.72 1.74 1.62 1.68
267 NASDAQ ADIL Mon, Aug 19, 2019 1.62 1.69 1.62 1.68
266 NASDAQ ADIL Fri, Aug 16, 2019 1.46 1.64 1.46 1.59
265 NASDAQ ADIL Thu, Aug 15, 2019 1.66 1.70 1.42 1.46
264 NASDAQ ADIL Wed, Aug 14, 2019 1.69 1.72 1.53 1.59
263 NASDAQ ADIL Tue, Aug 13, 2019 1.64 1.80 1.64 1.72
262 NASDAQ ADIL Mon, Aug 12, 2019 1.70 1.70 1.61 1.68
261 NASDAQ ADIL Fri, Aug 9, 2019 1.63 1.80 1.63 1.69
260 NASDAQ ADIL Thu, Aug 8, 2019 1.66 1.84 1.62 1.68
259 NASDAQ ADIL Wed, Aug 7, 2019 1.58 1.70 1.57 1.64
258 NASDAQ ADIL Tue, Aug 6, 2019 1.63 1.79 1.50 1.59
257 NASDAQ ADIL Mon, Aug 5, 2019 1.85 1.85 1.40 1.65
256 NASDAQ ADIL Fri, Aug 2, 2019 1.80 1.80 1.76 1.79
255 NASDAQ ADIL Thu, Aug 1, 2019 1.82 1.93 1.76 1.77
254 NASDAQ ADIL Wed, Jul 31, 2019 1.84 1.90 1.76 1.80
253 NASDAQ ADIL Tue, Jul 30, 2019 1.86 1.86 1.76 1.83
252 NASDAQ ADIL Mon, Jul 29, 2019 1.90 1.98 1.84 1.85
251 NASDAQ ADIL Fri, Jul 26, 2019 1.83 1.95 1.83 1.87
250 NASDAQ ADIL Thu, Jul 25, 2019 1.92 1.95 1.86 1.86
249 NASDAQ ADIL Wed, Jul 24, 2019 1.96 2.00 1.93 1.99
248 NASDAQ ADIL Tue, Jul 23, 2019 1.92 2.02 1.91 2.00
247 NASDAQ ADIL Mon, Jul 22, 2019 2.00 2.05 1.94 1.97
246 NASDAQ ADIL Fri, Jul 19, 2019 1.95 2.04 1.90 1.96
245 NASDAQ ADIL Thu, Jul 18, 2019 1.99 2.08 1.96 2.01
244 NASDAQ ADIL Wed, Jul 17, 2019 2.03 2.14 1.95 2.00
243 NASDAQ ADIL Tue, Jul 16, 2019 1.99 2.15 1.99 2.02
242 NASDAQ ADIL Mon, Jul 15, 2019 1.97 2.04 1.97 1.98
241 NASDAQ ADIL Fri, Jul 12, 2019 1.93 2.04 1.91 1.97
240 NASDAQ ADIL Thu, Jul 11, 2019 1.93 2.03 1.90 2.00
239 NASDAQ ADIL Wed, Jul 10, 2019 1.91 2.02 1.86 1.86
238 NASDAQ ADIL Tue, Jul 9, 2019 1.78 2.10 1.73 1.90
237 NASDAQ ADIL Mon, Jul 8, 2019 1.85 1.90 1.70 1.80
236 NASDAQ ADIL Fri, Jul 5, 2019 1.90 1.99 1.77 1.84
235 NASDAQ ADIL Wed, Jul 3, 2019 1.73 1.82 1.64 1.79
234 NASDAQ ADIL Tue, Jul 2, 2019 1.69 1.80 1.69 1.70
233 NASDAQ ADIL Mon, Jul 1, 2019 1.84 1.84 1.65 1.69
232 NASDAQ ADIL Fri, Jun 28, 2019 1.78 1.83 1.68 1.68
231 NASDAQ ADIL Thu, Jun 27, 2019 1.89 1.89 1.76 1.78
230 NASDAQ ADIL Wed, Jun 26, 2019 1.86 1.89 1.80 1.85
229 NASDAQ ADIL Tue, Jun 25, 2019 1.92 1.95 1.77 1.85
228 NASDAQ ADIL Mon, Jun 24, 2019 1.98 1.98 1.87 1.88
227 NASDAQ ADIL Fri, Jun 21, 2019 1.93 2.04 1.88 1.95
226 NASDAQ ADIL Thu, Jun 20, 2019 1.90 2.01 1.90 1.93
225 NASDAQ ADIL Wed, Jun 19, 2019 1.93 1.99 1.86 1.87
224 NASDAQ ADIL Tue, Jun 18, 2019 1.95 2.03 1.85 1.98
223 NASDAQ ADIL Mon, Jun 17, 2019 1.99 2.02 1.91 1.93
222 NASDAQ ADIL Fri, Jun 14, 2019 2.07 2.07 1.90 1.95
221 NASDAQ ADIL Thu, Jun 13, 2019 1.95 2.23 1.95 2.06
220 NASDAQ ADIL Wed, Jun 12, 2019 1.92 2.03 1.90 1.92
219 NASDAQ ADIL Tue, Jun 11, 2019 1.97 2.09 1.90 1.92
218 NASDAQ ADIL Mon, Jun 10, 2019 2.18 2.18 2.02 2.04
217 NASDAQ ADIL Fri, Jun 7, 2019 2.05 2.18 1.82 2.13
216 NASDAQ ADIL Thu, Jun 6, 2019 1.97 2.23 1.97 2.05
215 NASDAQ ADIL Wed, Jun 5, 2019 1.83 1.98 1.78 1.92
214 NASDAQ ADIL Tue, Jun 4, 2019 1.84 1.84 1.76 1.81
213 NASDAQ ADIL Mon, Jun 3, 2019 1.87 1.87 1.80 1.83
212 NASDAQ ADIL Fri, May 31, 2019 2.05 2.06 1.85 1.85
211 NASDAQ ADIL Thu, May 30, 2019 2.10 2.10 2.00 2.09
210 NASDAQ ADIL Wed, May 29, 2019 2.20 2.26 1.98 2.04
209 NASDAQ ADIL Tue, May 28, 2019 2.26 2.28 2.20 2.23
208 NASDAQ ADIL Fri, May 24, 2019 2.29 2.31 2.21 2.28
207 NASDAQ ADIL Thu, May 23, 2019 2.20 2.37 2.20 2.30
206 NASDAQ ADIL Wed, May 22, 2019 2.15 2.25 2.15 2.21
205 NASDAQ ADIL Tue, May 21, 2019 2.16 2.22 2.02 2.15
204 NASDAQ ADIL Mon, May 20, 2019 2.33 2.33 2.15 2.20
203 NASDAQ ADIL Fri, May 17, 2019 2.22 2.29 2.20 2.26
202 NASDAQ ADIL Thu, May 16, 2019 2.34 2.34 2.19 2.25
201 NASDAQ ADIL Wed, May 15, 2019 2.25 2.37 2.19 2.28
200 NASDAQ ADIL Tue, May 14, 2019 2.34 2.39 2.18 2.23
199 NASDAQ ADIL Mon, May 13, 2019 2.37 2.40 2.25 2.26
198 NASDAQ ADIL Fri, May 10, 2019 2.63 2.63 2.31 2.37
197 NASDAQ ADIL Thu, May 9, 2019 2.75 2.81 2.60 2.63
196 NASDAQ ADIL Wed, May 8, 2019 2.74 2.82 2.65 2.77
195 NASDAQ ADIL Tue, May 7, 2019 3.02 3.13 2.75 2.76
194 NASDAQ ADIL Mon, May 6, 2019 2.85 2.91 2.75 2.88
193 NASDAQ ADIL Fri, May 3, 2019 2.78 2.98 2.66 2.89
192 NASDAQ ADIL Thu, May 2, 2019 2.80 2.86 2.60 2.83
191 NASDAQ ADIL Wed, May 1, 2019 2.58 2.75 2.50 2.72
190 NASDAQ ADIL Tue, Apr 30, 2019 2.51 2.75 2.45 2.62
189 NASDAQ ADIL Mon, Apr 29, 2019 2.50 2.58 2.38 2.55
188 NASDAQ ADIL Fri, Apr 26, 2019 2.34 2.50 2.27 2.50
187 NASDAQ ADIL Thu, Apr 25, 2019 2.43 2.52 2.32 2.40
186 NASDAQ ADIL Wed, Apr 24, 2019 2.47 2.58 2.35 2.40
185 NASDAQ ADIL Tue, Apr 23, 2019 2.69 2.69 2.49 2.59
184 NASDAQ ADIL Mon, Apr 22, 2019 2.68 2.89 2.65 2.69
183 NASDAQ ADIL Thu, Apr 18, 2019 2.80 2.90 2.53 2.69
182 NASDAQ ADIL Wed, Apr 17, 2019 2.90 2.92 2.81 2.83
181 NASDAQ ADIL Tue, Apr 16, 2019 2.97 3.00 2.82 2.91
180 NASDAQ ADIL Mon, Apr 15, 2019 2.94 3.08 2.84 2.93
179 NASDAQ ADIL Fri, Apr 12, 2019 2.91 3.00 2.90 2.93
178 NASDAQ ADIL Thu, Apr 11, 2019 2.95 3.00 2.88 2.90
177 NASDAQ ADIL Wed, Apr 10, 2019 2.95 3.07 2.90 2.96
176 NASDAQ ADIL Tue, Apr 9, 2019 2.99 3.02 2.91 2.95
175 NASDAQ ADIL Mon, Apr 8, 2019 3.05 3.17 2.90 2.98
174 NASDAQ ADIL Fri, Apr 5, 2019 3.11 3.18 3.02 3.07
173 NASDAQ ADIL Thu, Apr 4, 2019 3.19 3.22 3.01 3.08
172 NASDAQ ADIL Wed, Apr 3, 2019 3.24 3.35 3.12 3.21
171 NASDAQ ADIL Tue, Apr 2, 2019 3.41 3.47 3.21 3.22
170 NASDAQ ADIL Mon, Apr 1, 2019 3.41 3.48 3.12 3.15
169 NASDAQ ADIL Fri, Mar 29, 2019 3.28 3.60 3.27 3.43
168 NASDAQ ADIL Thu, Mar 28, 2019 2.93 3.28 2.89 3.24
167 NASDAQ ADIL Wed, Mar 27, 2019 2.96 2.96 2.82 2.94
166 NASDAQ ADIL Tue, Mar 26, 2019 2.98 3.03 2.85 2.95
165 NASDAQ ADIL Mon, Mar 25, 2019 2.99 2.99 2.83 2.98
164 NASDAQ ADIL Fri, Mar 22, 2019 3.10 3.13 2.85 3.01
163 NASDAQ ADIL Thu, Mar 21, 2019 2.91 3.11 2.74 3.11
162 NASDAQ ADIL Wed, Mar 20, 2019 3.00 3.07 2.88 2.92
161 NASDAQ ADIL Tue, Mar 19, 2019 3.01 3.15 2.92 2.98
160 NASDAQ ADIL Mon, Mar 18, 2019 3.35 3.39 2.99 3.01
159 NASDAQ ADIL Fri, Mar 15, 2019 3.60 3.73 3.30 3.31
158 NASDAQ ADIL Thu, Mar 14, 2019 3.60 3.90 3.60 3.63
157 NASDAQ ADIL Wed, Mar 13, 2019 3.47 3.67 3.43 3.63
156 NASDAQ ADIL Tue, Mar 12, 2019 3.59 3.69 3.42 3.45
155 NASDAQ ADIL Mon, Mar 11, 2019 3.35 3.71 3.35 3.61
154 NASDAQ ADIL Fri, Mar 8, 2019 3.30 3.92 3.29 3.39
153 NASDAQ ADIL Thu, Mar 7, 2019 3.50 3.51 3.27 3.33
152 NASDAQ ADIL Wed, Mar 6, 2019 3.36 3.58 3.27 3.45
151 NASDAQ ADIL Tue, Mar 5, 2019 3.38 3.40 3.25 3.33
150 NASDAQ ADIL Mon, Mar 4, 2019 3.50 3.55 3.27 3.37
149 NASDAQ ADIL Fri, Mar 1, 2019 3.61 3.65 3.41 3.51
148 NASDAQ ADIL Thu, Feb 28, 2019 3.65 4.09 3.42 3.61
147 NASDAQ ADIL Wed, Feb 27, 2019 3.76 3.78 3.57 3.60
146 NASDAQ ADIL Tue, Feb 26, 2019 3.78 3.93 3.68 3.69
145 NASDAQ ADIL Mon, Feb 25, 2019 3.76 4.00 3.56 3.97
144 NASDAQ ADIL Fri, Feb 22, 2019 3.98 4.19 3.80 3.83
143 NASDAQ ADIL Thu, Feb 21, 2019 3.35 4.60 3.29 3.97
142 NASDAQ ADIL Wed, Feb 20, 2019 3.80 3.90 3.20 3.37
141 NASDAQ ADIL Tue, Feb 19, 2019 4.07 4.15 3.52 3.59
140 NASDAQ ADIL Fri, Feb 15, 2019 4.36 4.38 3.94 4.20
139 NASDAQ ADIL Thu, Feb 14, 2019 4.37 4.65 4.21 4.30
138 NASDAQ ADIL Wed, Feb 13, 2019 4.72 5.05 4.35 4.64
137 NASDAQ ADIL Tue, Feb 12, 2019 4.98 5.15 4.21 4.74
136 NASDAQ ADIL Mon, Feb 11, 2019 5.35 5.76 5.21 5.25
135 NASDAQ ADIL Fri, Feb 8, 2019 5.76 5.76 5.18 5.39
134 NASDAQ ADIL Thu, Feb 7, 2019 5.95 5.95 5.65 5.86
133 NASDAQ ADIL Wed, Feb 6, 2019 6.10 6.13 5.75 5.95
132 NASDAQ ADIL Tue, Feb 5, 2019 6.17 6.64 6.05 6.19
131 NASDAQ ADIL Mon, Feb 4, 2019 6.76 6.80 6.10 6.46
130 NASDAQ ADIL Fri, Feb 1, 2019 5.75 7.00 5.65 6.88
129 NASDAQ ADIL Thu, Jan 31, 2019 5.42 5.60 5.09 5.47
128 NASDAQ ADIL Wed, Jan 30, 2019 4.96 6.11 4.70 5.48
127 NASDAQ ADIL Tue, Jan 29, 2019 5.16 5.40 4.66 4.82
126 NASDAQ ADIL Mon, Jan 28, 2019 5.69 5.69 5.07 5.20
125 NASDAQ ADIL Fri, Jan 25, 2019 5.96 6.00 5.52 5.84
124 NASDAQ ADIL Thu, Jan 24, 2019 5.71 6.39 5.35 5.95
123 NASDAQ ADIL Wed, Jan 23, 2019 5.66 5.80 5.00 5.40
122 NASDAQ ADIL Tue, Jan 22, 2019 6.44 7.14 5.78 5.80
121 NASDAQ ADIL Fri, Jan 18, 2019 7.10 8.00 6.31 6.70
120 NASDAQ ADIL Thu, Jan 17, 2019 7.60 7.68 6.90 7.10
119 NASDAQ ADIL Wed, Jan 16, 2019 8.19 8.49 7.52 7.60
118 NASDAQ ADIL Tue, Jan 15, 2019 7.48 9.44 7.35 8.33
117 NASDAQ ADIL Mon, Jan 14, 2019 7.09 7.55 6.97 7.27
116 NASDAQ ADIL Fri, Jan 11, 2019 6.83 7.49 6.50 6.97
115 NASDAQ ADIL Thu, Jan 10, 2019 6.00 7.09 6.00 6.78
114 NASDAQ ADIL Wed, Jan 9, 2019 6.23 6.25 6.00 6.05
113 NASDAQ ADIL Tue, Jan 8, 2019 5.89 6.29 5.78 6.29
112 NASDAQ ADIL Mon, Jan 7, 2019 6.40 6.55 5.70 6.00
111 NASDAQ ADIL Fri, Jan 4, 2019 6.78 7.15 6.11 6.40
110 NASDAQ ADIL Thu, Jan 3, 2019 6.29 7.18 6.05 6.75
109 NASDAQ ADIL Wed, Jan 2, 2019 4.94 6.50 4.65 6.50
108 NASDAQ ADIL Mon, Dec 31, 2018 5.42 5.51 5.01 5.12
107 NASDAQ ADIL Fri, Dec 28, 2018 5.80 5.90 5.10 5.55
106 NASDAQ ADIL Thu, Dec 27, 2018 5.70 6.67 5.45 5.78
105 NASDAQ ADIL Wed, Dec 26, 2018 5.50 7.45 5.45 6.31
104 NASDAQ ADIL Mon, Dec 24, 2018 3.85 5.75 3.60 4.95
103 NASDAQ ADIL Fri, Dec 21, 2018 3.20 4.30 3.00 4.30
102 NASDAQ ADIL Thu, Dec 20, 2018 3.57 3.57 2.86 3.07
101 NASDAQ ADIL Wed, Dec 19, 2018 3.52 4.18 3.29 3.64
100 NASDAQ ADIL Tue, Dec 18, 2018 2.89 3.18 2.72 2.95
99 NASDAQ ADIL Mon, Dec 17, 2018 3.46 3.60 2.80 2.80
98 NASDAQ ADIL Fri, Dec 14, 2018 3.65 4.09 3.33 3.80
97 NASDAQ ADIL Thu, Dec 13, 2018 2.88 4.33 2.55 4.16
96 NASDAQ ADIL Wed, Dec 12, 2018 2.02 2.25 1.85 2.03
95 NASDAQ ADIL Tue, Dec 11, 2018 2.14 2.24 1.80 1.96
94 NASDAQ ADIL Mon, Dec 10, 2018 2.38 2.50 1.98 2.13
93 NASDAQ ADIL Fri, Dec 7, 2018 3.00 3.03 2.38 2.38
92 NASDAQ ADIL Thu, Dec 6, 2018 2.80 3.14 2.50 3.00
91 NASDAQ ADIL Tue, Dec 4, 2018 2.80 3.39 2.67 2.80
90 NASDAQ ADIL Mon, Dec 3, 2018 3.50 3.50 2.77 2.83
89 NASDAQ ADIL Fri, Nov 30, 2018 3.54 5.00 3.54 3.84
88 NASDAQ ADIL Thu, Nov 29, 2018 1.42 4.26 1.42 2.80
87 NASDAQ ADIL Wed, Nov 28, 2018 1.47 1.47 1.30 1.32
86 NASDAQ ADIL Tue, Nov 27, 2018 1.66 1.66 1.33 1.35
85 NASDAQ ADIL Mon, Nov 26, 2018 1.54 1.68 1.43 1.66
84 NASDAQ ADIL Fri, Nov 23, 2018 1.54 1.54 1.33 1.33
83 NASDAQ ADIL Wed, Nov 21, 2018 1.45 1.57 1.44 1.52
82 NASDAQ ADIL Tue, Nov 20, 2018 1.26 1.52 1.26 1.35
81 NASDAQ ADIL Mon, Nov 19, 2018 1.44 1.44 1.29 1.38
80 NASDAQ ADIL Fri, Nov 16, 2018 1.45 1.45 1.22 1.44
79 NASDAQ ADIL Thu, Nov 15, 2018 1.27 1.44 1.11 1.38
78 NASDAQ ADIL Wed, Nov 14, 2018 1.27 1.39 1.11 1.21
77 NASDAQ ADIL Tue, Nov 13, 2018 1.50 1.50 1.27 1.27
76 NASDAQ ADIL Mon, Nov 12, 2018 1.62 1.64 1.40 1.41
75 NASDAQ ADIL Fri, Nov 9, 2018 1.49 1.65 1.30 1.57
74 NASDAQ ADIL Thu, Nov 8, 2018 1.54 2.10 1.26 1.40
73 NASDAQ ADIL Wed, Nov 7, 2018 1.68 1.68 1.23 1.40
72 NASDAQ ADIL Tue, Nov 6, 2018 2.12 2.12 1.70 1.70
71 NASDAQ ADIL Mon, Nov 5, 2018 1.90 2.25 1.86 1.93
70 NASDAQ ADIL Fri, Nov 2, 2018 1.88 2.12 1.87 2.00
69 NASDAQ ADIL Thu, Nov 1, 2018 1.97 1.97 1.85 1.91
68 NASDAQ ADIL Wed, Oct 31, 2018 1.91 1.91 1.85 1.89
67 NASDAQ ADIL Tue, Oct 30, 2018 2.01 2.06 1.90 1.90
66 NASDAQ ADIL Mon, Oct 29, 2018 2.04 2.04 1.88 1.88
65 NASDAQ ADIL Fri, Oct 26, 2018 1.99 2.10 1.86 1.95
64 NASDAQ ADIL Thu, Oct 25, 2018 2.24 2.24 1.85 2.00
63 NASDAQ ADIL Wed, Oct 24, 2018 2.51 2.51 2.05 2.11
62 NASDAQ ADIL Tue, Oct 23, 2018 2.60 2.79 2.25 2.60
61 NASDAQ ADIL Mon, Oct 22, 2018 2.62 2.62 2.40 2.41
60 NASDAQ ADIL Fri, Oct 19, 2018 2.52 2.68 2.52 2.63
59 NASDAQ ADIL Thu, Oct 18, 2018 2.57 2.59 2.17 2.19
58 NASDAQ ADIL Wed, Oct 17, 2018 2.56 2.57 2.56 2.57
57 NASDAQ ADIL Tue, Oct 16, 2018 2.62 2.62 2.56 2.56
56 NASDAQ ADIL Mon, Oct 15, 2018 2.59 2.59 2.56 2.56
55 NASDAQ ADIL Fri, Oct 12, 2018 2.63 2.63 2.61 2.61
54 NASDAQ ADIL Thu, Oct 11, 2018 2.74 2.86 2.56 2.64
53 NASDAQ ADIL Wed, Oct 10, 2018 2.88 2.88 2.60 2.60
52 NASDAQ ADIL Tue, Oct 9, 2018 2.60 2.96 2.60 2.96
51 NASDAQ ADIL Mon, Oct 8, 2018 2.85 2.88 2.72 2.72
50 NASDAQ ADIL Fri, Oct 5, 2018 2.72 3.00 2.72 2.75
49 NASDAQ ADIL Thu, Oct 4, 2018 2.71 3.10 2.71 2.75
48 NASDAQ ADIL Wed, Oct 3, 2018 2.87 3.40 2.61 2.70
47 NASDAQ ADIL Tue, Oct 2, 2018 2.76 2.76 2.56 2.64
46 NASDAQ ADIL Mon, Oct 1, 2018 2.76 2.86 2.72 2.72
45 NASDAQ ADIL Fri, Sep 28, 2018 2.93 3.08 2.73 2.73
44 NASDAQ ADIL Thu, Sep 27, 2018 2.75 2.99 2.75 2.87
43 NASDAQ ADIL Wed, Sep 26, 2018 2.95 2.95 2.75 2.75
42 NASDAQ ADIL Tue, Sep 25, 2018 2.89 3.15 2.83 2.85
41 NASDAQ ADIL Mon, Sep 24, 2018 3.04 3.04 2.81 2.91
40 NASDAQ ADIL Fri, Sep 21, 2018 3.16 3.21 2.90 2.90
39 NASDAQ ADIL Thu, Sep 20, 2018 2.88 3.19 2.85 2.94
38 NASDAQ ADIL Wed, Sep 19, 2018 3.18 3.20 2.76 2.90
37 NASDAQ ADIL Tue, Sep 18, 2018 2.99 3.89 2.99 3.20
36 NASDAQ ADIL Mon, Sep 17, 2018 2.85 3.36 2.76 2.92
35 NASDAQ ADIL Fri, Sep 14, 2018 2.90 2.95 2.73 2.75
34 NASDAQ ADIL Thu, Sep 13, 2018 3.00 3.00 2.51 2.94
33 NASDAQ ADIL Wed, Sep 12, 2018 3.00 3.45 2.76 2.89
32 NASDAQ ADIL Tue, Sep 11, 2018 2.76 3.00 2.75 2.85
31 NASDAQ ADIL Mon, Sep 10, 2018 3.00 3.00 2.77 2.80
30 NASDAQ ADIL Fri, Sep 7, 2018 3.09 3.09 2.74 2.90
29 NASDAQ ADIL Thu, Sep 6, 2018 2.99 3.58 2.90 2.90
28 NASDAQ ADIL Wed, Sep 5, 2018 2.80 3.46 2.75 2.90
27 NASDAQ ADIL Tue, Sep 4, 2018 3.34 3.60 2.74 3.13
26 NASDAQ ADIL Fri, Aug 31, 2018 3.00 3.10 3.00 3.08
25 NASDAQ ADIL Thu, Aug 30, 2018 3.05 3.20 3.00 3.15
24 NASDAQ ADIL Wed, Aug 29, 2018 3.33 3.33 2.99 3.03
23 NASDAQ ADIL Tue, Aug 28, 2018 3.10 3.10 3.02 3.10
22 NASDAQ ADIL Mon, Aug 27, 2018 3.41 3.41 2.95 3.02
21 NASDAQ ADIL Fri, Aug 24, 2018 3.17 3.26 2.94 3.25
20 NASDAQ ADIL Thu, Aug 23, 2018 3.51 3.54 3.38 3.54
19 NASDAQ ADIL Wed, Aug 22, 2018 3.65 3.65 3.60 3.60
18 NASDAQ ADIL Tue, Aug 21, 2018 3.65 3.85 3.60 3.71
17 NASDAQ ADIL Mon, Aug 20, 2018 3.80 3.84 3.50 3.52
16 NASDAQ ADIL Fri, Aug 17, 2018 3.76 3.84 3.26 3.84
15 NASDAQ ADIL Thu, Aug 16, 2018 3.75 3.75 3.75 3.75
14 NASDAQ ADIL Wed, Aug 15, 2018 3.75 3.75 3.53 3.75
13 NASDAQ ADIL Tue, Aug 14, 2018 3.27 3.85 3.00 3.85
12 NASDAQ ADIL Mon, Aug 13, 2018 3.42 3.57 3.40 3.42
11 NASDAQ ADIL Fri, Aug 10, 2018 3.49 3.49 3.33 3.43
10 NASDAQ ADIL Thu, Aug 9, 2018 3.75 3.75 3.24 3.30
9 NASDAQ ADIL Wed, Aug 8, 2018 4.00 4.00 3.80 3.80
8 NASDAQ ADIL Tue, Aug 7, 2018 4.00 4.00 3.91 3.91
7 NASDAQ ADIL Mon, Aug 6, 2018 4.14 4.18 3.98 3.98
6 NASDAQ ADIL Fri, Aug 3, 2018 4.03 4.18 3.99 4.00
5 NASDAQ ADIL Thu, Aug 2, 2018 4.30 4.30 4.00 4.00
4 NASDAQ ADIL Wed, Aug 1, 2018 4.29 4.35 4.17 4.25
3 NASDAQ ADIL Tue, Jul 31, 2018 3.75 4.16 3.75 4.00
2 NASDAQ ADIL Mon, Jul 30, 2018 4.10 4.25 3.96 4.01
1 NASDAQ ADIL Fri, Jul 27, 2018 4.00 4.40 3.95 4.05
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024