Adient PLC NYSE:ADNT Historical Prices

Below are the 2261 trading days of historical prices for ADNT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2261	NYSE	ADNT	Thu, Mar 21, 2024	33.90	34.16	33.53	33.73
2260	NYSE	ADNT	Wed, Mar 20, 2024	32.83	33.96	32.83	33.77
2259	NYSE	ADNT	Tue, Mar 19, 2024	32.51	32.97	32.38	32.83
2258	NYSE	ADNT	Mon, Mar 18, 2024	32.75	33.08	32.23	32.52
2257	NYSE	ADNT	Fri, Mar 15, 2024	32.49	33.20	32.49	32.58
2256	NYSE	ADNT	Thu, Mar 14, 2024	34.10	34.23	32.29	32.52
2255	NYSE	ADNT	Wed, Mar 13, 2024	34.23	35.05	34.00	34.40
2254	NYSE	ADNT	Tue, Mar 12, 2024	35.40	35.49	34.01	34.46
2253	NYSE	ADNT	Mon, Mar 11, 2024	35.10	35.62	35.10	35.31
2252	NYSE	ADNT	Fri, Mar 8, 2024	35.67	35.94	34.96	35.24
2251	NYSE	ADNT	Thu, Mar 7, 2024	34.75	35.72	34.49	35.32
2250	NYSE	ADNT	Wed, Mar 6, 2024	34.63	34.68	34.15	34.63
2249	NYSE	ADNT	Tue, Mar 5, 2024	33.22	34.36	33.08	34.34
2248	NYSE	ADNT	Mon, Mar 4, 2024	33.52	33.61	32.99	33.37
2247	NYSE	ADNT	Fri, Mar 1, 2024	34.03	34.03	33.33	33.44
2246	NYSE	ADNT	Thu, Feb 29, 2024	34.11	34.43	33.52	33.94
2245	NYSE	ADNT	Wed, Feb 28, 2024	33.72	34.28	33.66	33.67
2244	NYSE	ADNT	Tue, Feb 27, 2024	34.46	34.83	33.83	34.20
2243	NYSE	ADNT	Mon, Feb 26, 2024	34.15	34.74	33.48	33.98
2242	NYSE	ADNT	Fri, Feb 23, 2024	34.11	35.09	34.11	34.38
2241	NYSE	ADNT	Thu, Feb 22, 2024	34.14	34.41	33.83	34.17
2240	NYSE	ADNT	Wed, Feb 21, 2024	34.22	34.68	34.05	34.28
2239	NYSE	ADNT	Tue, Feb 20, 2024	34.01	34.53	33.83	34.36
2238	NYSE	ADNT	Fri, Feb 16, 2024	34.58	35.04	33.96	34.50
2237	NYSE	ADNT	Thu, Feb 15, 2024	34.20	35.25	34.07	34.89
2236	NYSE	ADNT	Wed, Feb 14, 2024	33.66	34.00	33.19	33.81
2235	NYSE	ADNT	Tue, Feb 13, 2024	33.29	34.18	32.92	33.16
2234	NYSE	ADNT	Mon, Feb 12, 2024	34.17	35.19	34.17	34.72
2233	NYSE	ADNT	Fri, Feb 9, 2024	33.78	34.36	33.50	34.13
2232	NYSE	ADNT	Thu, Feb 8, 2024	32.87	34.06	32.47	33.62
2231	NYSE	ADNT	Wed, Feb 7, 2024	35.15	35.39	32.85	32.88
2230	NYSE	ADNT	Tue, Feb 6, 2024	34.78	36.04	34.67	35.61
2229	NYSE	ADNT	Mon, Feb 5, 2024	34.94	35.10	34.54	34.94
2228	NYSE	ADNT	Fri, Feb 2, 2024	35.35	35.72	35.10	35.52
2227	NYSE	ADNT	Thu, Feb 1, 2024	35.06	35.96	34.89	35.89
2226	NYSE	ADNT	Wed, Jan 31, 2024	35.23	35.85	34.53	34.71
2225	NYSE	ADNT	Tue, Jan 30, 2024	35.46	35.90	35.16	35.23
2224	NYSE	ADNT	Mon, Jan 29, 2024	35.10	35.65	34.96	35.53
2223	NYSE	ADNT	Fri, Jan 26, 2024	35.27	35.89	34.85	35.21
2222	NYSE	ADNT	Thu, Jan 25, 2024	34.48	34.89	34.29	34.83
2221	NYSE	ADNT	Wed, Jan 24, 2024	34.85	34.85	34.05	34.14
2220	NYSE	ADNT	Tue, Jan 23, 2024	35.04	35.29	34.48	34.56
2219	NYSE	ADNT	Mon, Jan 22, 2024	33.60	35.13	33.53	34.31
2218	NYSE	ADNT	Fri, Jan 19, 2024	32.76	33.20	32.39	33.13
2217	NYSE	ADNT	Thu, Jan 18, 2024	32.63	32.86	32.14	32.79
2216	NYSE	ADNT	Wed, Jan 17, 2024	32.20	32.58	31.86	32.26
2215	NYSE	ADNT	Tue, Jan 16, 2024	32.03	32.79	31.77	32.72
2214	NYSE	ADNT	Fri, Jan 12, 2024	34.17	34.17	32.49	32.64
2213	NYSE	ADNT	Thu, Jan 11, 2024	33.80	33.91	33.24	33.64
2212	NYSE	ADNT	Wed, Jan 10, 2024	33.94	34.04	33.18	34.02
2211	NYSE	ADNT	Tue, Jan 9, 2024	34.13	34.28	33.83	34.02
2210	NYSE	ADNT	Mon, Jan 8, 2024	34.16	34.97	34.08	34.64
2209	NYSE	ADNT	Fri, Jan 5, 2024	33.93	35.17	33.69	34.29
2208	NYSE	ADNT	Thu, Jan 4, 2024	33.60	34.17	33.28	34.04
2207	NYSE	ADNT	Wed, Jan 3, 2024	35.83	36.04	33.89	33.93
2206	NYSE	ADNT	Tue, Jan 2, 2024	36.05	37.04	35.78	36.49
2205	NYSE	ADNT	Fri, Dec 29, 2023	36.63	36.69	36.25	36.36
2204	NYSE	ADNT	Thu, Dec 28, 2023	36.38	36.75	36.38	36.59
2203	NYSE	ADNT	Wed, Dec 27, 2023	37.12	37.12	36.35	36.53
2202	NYSE	ADNT	Tue, Dec 26, 2023	36.97	37.03	36.52	36.90
2201	NYSE	ADNT	Fri, Dec 22, 2023	36.69	37.19	36.54	36.74
2200	NYSE	ADNT	Thu, Dec 21, 2023	36.25	36.72	36.02	36.66
2199	NYSE	ADNT	Wed, Dec 20, 2023	36.37	36.98	35.78	35.83
2198	NYSE	ADNT	Tue, Dec 19, 2023	35.63	36.64	35.63	36.53
2197	NYSE	ADNT	Mon, Dec 18, 2023	35.37	35.79	34.89	35.50
2196	NYSE	ADNT	Fri, Dec 15, 2023	35.96	36.08	35.08	35.18
2195	NYSE	ADNT	Thu, Dec 14, 2023	34.30	35.88	33.96	35.86
2194	NYSE	ADNT	Wed, Dec 13, 2023	33.26	33.74	32.23	33.74
2193	NYSE	ADNT	Tue, Dec 12, 2023	33.23	33.70	33.08	33.37
2192	NYSE	ADNT	Mon, Dec 11, 2023	32.80	33.47	32.60	33.35
2191	NYSE	ADNT	Fri, Dec 8, 2023	33.00	33.35	32.60	32.89
2190	NYSE	ADNT	Thu, Dec 7, 2023	32.92	33.11	32.70	32.99
2189	NYSE	ADNT	Wed, Dec 6, 2023	33.26	33.85	32.78	32.90
2188	NYSE	ADNT	Tue, Dec 5, 2023	33.17	33.26	32.61	32.84
2187	NYSE	ADNT	Mon, Dec 4, 2023	33.20	33.66	33.14	33.40
2186	NYSE	ADNT	Fri, Dec 1, 2023	32.06	33.36	31.91	33.28
2185	NYSE	ADNT	Thu, Nov 30, 2023	32.61	32.82	32.06	32.20
2184	NYSE	ADNT	Wed, Nov 29, 2023	32.91	33.18	32.32	32.45
2183	NYSE	ADNT	Tue, Nov 28, 2023	32.13	32.49	31.61	32.17
2182	NYSE	ADNT	Mon, Nov 27, 2023	32.24	32.44	31.93	32.10
2181	NYSE	ADNT	Fri, Nov 24, 2023	32.23	32.81	32.01	32.50
2180	NYSE	ADNT	Wed, Nov 22, 2023	32.20	32.57	32.05	32.12
2179	NYSE	ADNT	Tue, Nov 21, 2023	32.50	32.85	32.08	32.12
2178	NYSE	ADNT	Mon, Nov 20, 2023	32.75	33.14	32.45	32.90
2177	NYSE	ADNT	Fri, Nov 17, 2023	33.24	33.25	32.61	32.80
2176	NYSE	ADNT	Thu, Nov 16, 2023	33.00	33.40	32.59	32.83
2175	NYSE	ADNT	Wed, Nov 15, 2023	32.77	33.63	32.66	33.11
2174	NYSE	ADNT	Tue, Nov 14, 2023	32.47	33.31	32.46	32.75
2173	NYSE	ADNT	Mon, Nov 13, 2023	31.46	31.77	31.24	31.32
2172	NYSE	ADNT	Fri, Nov 10, 2023	30.36	32.26	30.21	31.70
2171	NYSE	ADNT	Thu, Nov 9, 2023	32.35	32.70	30.11	30.20
2170	NYSE	ADNT	Wed, Nov 8, 2023	31.10	32.61	30.52	32.49
2169	NYSE	ADNT	Tue, Nov 7, 2023	35.11	35.79	34.89	35.59
2168	NYSE	ADNT	Mon, Nov 6, 2023	35.99	36.08	35.13	35.28
2167	NYSE	ADNT	Fri, Nov 3, 2023	35.70	36.63	35.60	35.91
2166	NYSE	ADNT	Thu, Nov 2, 2023	34.16	34.64	33.38	34.54
2165	NYSE	ADNT	Wed, Nov 1, 2023	33.75	33.75	32.77	33.58
2164	NYSE	ADNT	Tue, Oct 31, 2023	33.51	33.78	33.13	33.69
2163	NYSE	ADNT	Mon, Oct 30, 2023	34.15	34.15	33.05	33.48
2162	NYSE	ADNT	Fri, Oct 27, 2023	34.36	34.36	33.27	33.61
2161	NYSE	ADNT	Thu, Oct 26, 2023	34.81	35.31	34.24	34.40
2160	NYSE	ADNT	Wed, Oct 25, 2023	33.91	34.49	33.62	34.37
2159	NYSE	ADNT	Tue, Oct 24, 2023	34.24	34.51	34.07	34.42
2158	NYSE	ADNT	Mon, Oct 23, 2023	34.34	34.85	34.07	34.08
2157	NYSE	ADNT	Fri, Oct 20, 2023	34.66	35.07	34.24	34.62
2156	NYSE	ADNT	Thu, Oct 19, 2023	34.62	35.00	34.20	34.48
2155	NYSE	ADNT	Wed, Oct 18, 2023	35.57	35.62	34.87	34.88
2154	NYSE	ADNT	Tue, Oct 17, 2023	35.94	36.81	35.94	36.09
2153	NYSE	ADNT	Mon, Oct 16, 2023	35.94	36.57	35.83	36.22
2152	NYSE	ADNT	Fri, Oct 13, 2023	36.10	36.17	35.25	35.51
2151	NYSE	ADNT	Thu, Oct 12, 2023	36.80	36.80	35.87	36.10
2150	NYSE	ADNT	Wed, Oct 11, 2023	36.65	37.02	36.51	36.96
2149	NYSE	ADNT	Tue, Oct 10, 2023	36.58	37.09	36.27	36.50
2148	NYSE	ADNT	Mon, Oct 9, 2023	35.38	36.52	35.11	36.38
2147	NYSE	ADNT	Fri, Oct 6, 2023	34.96	36.54	34.64	35.92
2146	NYSE	ADNT	Thu, Oct 5, 2023	35.67	36.03	34.67	35.06
2145	NYSE	ADNT	Wed, Oct 4, 2023	35.23	36.02	34.99	35.87
2144	NYSE	ADNT	Tue, Oct 3, 2023	35.85	36.06	35.15	35.29
2143	NYSE	ADNT	Mon, Oct 2, 2023	36.63	36.78	36.10	36.28
2142	NYSE	ADNT	Fri, Sep 29, 2023	37.10	37.21	36.53	36.70
2141	NYSE	ADNT	Thu, Sep 28, 2023	35.43	37.14	35.43	36.74
2140	NYSE	ADNT	Wed, Sep 27, 2023	35.96	36.24	35.43	35.70
2139	NYSE	ADNT	Tue, Sep 26, 2023	36.52	37.01	35.84	35.95
2138	NYSE	ADNT	Mon, Sep 25, 2023	36.01	37.36	36.01	37.10
2137	NYSE	ADNT	Fri, Sep 22, 2023	36.60	37.35	36.22	36.32
2136	NYSE	ADNT	Thu, Sep 21, 2023	37.04	37.06	36.28	36.52
2135	NYSE	ADNT	Wed, Sep 20, 2023	38.27	38.63	37.29	37.29
2134	NYSE	ADNT	Tue, Sep 19, 2023	37.45	38.04	37.13	37.85
2133	NYSE	ADNT	Mon, Sep 18, 2023	38.24	38.33	37.34	37.37
2132	NYSE	ADNT	Fri, Sep 15, 2023	38.30	39.02	37.90	38.34
2131	NYSE	ADNT	Thu, Sep 14, 2023	38.65	38.95	37.44	38.49
2130	NYSE	ADNT	Wed, Sep 13, 2023	39.32	39.49	38.17	38.40
2129	NYSE	ADNT	Tue, Sep 12, 2023	38.40	39.93	38.40	39.40
2128	NYSE	ADNT	Mon, Sep 11, 2023	38.52	38.87	38.16	38.45
2127	NYSE	ADNT	Fri, Sep 8, 2023	38.25	38.28	37.74	38.00
2126	NYSE	ADNT	Thu, Sep 7, 2023	38.53	38.53	37.73	38.10
2125	NYSE	ADNT	Wed, Sep 6, 2023	39.56	40.18	38.00	38.90
2124	NYSE	ADNT	Tue, Sep 5, 2023	39.79	39.97	39.01	39.46
2123	NYSE	ADNT	Fri, Sep 1, 2023	39.47	40.47	39.44	40.44
2122	NYSE	ADNT	Thu, Aug 31, 2023	39.11	39.81	39.07	39.17
2121	NYSE	ADNT	Wed, Aug 30, 2023	39.20	39.64	39.16	39.25
2120	NYSE	ADNT	Tue, Aug 29, 2023	38.64	39.54	38.34	39.46
2119	NYSE	ADNT	Mon, Aug 28, 2023	38.51	38.85	38.51	38.75
2118	NYSE	ADNT	Fri, Aug 25, 2023	38.32	38.59	37.40	38.29
2117	NYSE	ADNT	Thu, Aug 24, 2023	38.22	38.54	37.86	37.99
2116	NYSE	ADNT	Wed, Aug 23, 2023	38.06	38.60	37.86	38.43
2115	NYSE	ADNT	Tue, Aug 22, 2023	38.25	38.50	38.14	38.20
2114	NYSE	ADNT	Mon, Aug 21, 2023	38.49	38.73	37.65	38.06
2113	NYSE	ADNT	Fri, Aug 18, 2023	37.36	38.52	37.24	38.24
2112	NYSE	ADNT	Thu, Aug 17, 2023	38.77	38.80	37.45	37.72
2111	NYSE	ADNT	Wed, Aug 16, 2023	38.69	39.19	38.19	38.20
2110	NYSE	ADNT	Tue, Aug 15, 2023	39.35	39.72	38.88	39.00
2109	NYSE	ADNT	Mon, Aug 14, 2023	38.99	39.89	38.53	39.88
2108	NYSE	ADNT	Fri, Aug 11, 2023	42.08	42.20	39.24	39.33
2107	NYSE	ADNT	Thu, Aug 10, 2023	44.05	44.39	41.93	42.13
2106	NYSE	ADNT	Wed, Aug 9, 2023	44.86	44.89	43.77	43.88
2105	NYSE	ADNT	Tue, Aug 8, 2023	43.90	45.00	43.75	44.80
2104	NYSE	ADNT	Mon, Aug 7, 2023	44.66	45.00	44.13	44.77
2103	NYSE	ADNT	Fri, Aug 4, 2023	44.59	45.06	43.97	44.27
2102	NYSE	ADNT	Thu, Aug 3, 2023	43.62	45.47	43.36	44.59
2101	NYSE	ADNT	Wed, Aug 2, 2023	45.14	46.51	43.37	43.40
2100	NYSE	ADNT	Tue, Aug 1, 2023	42.06	42.91	41.93	42.83
2099	NYSE	ADNT	Mon, Jul 31, 2023	41.75	42.58	41.75	42.56
2098	NYSE	ADNT	Fri, Jul 28, 2023	42.80	42.80	41.75	42.00
2097	NYSE	ADNT	Thu, Jul 27, 2023	42.56	42.96	41.99	42.10
2096	NYSE	ADNT	Wed, Jul 26, 2023	41.56	42.72	41.56	42.15
2095	NYSE	ADNT	Tue, Jul 25, 2023	41.70	42.18	41.40	41.64
2094	NYSE	ADNT	Mon, Jul 24, 2023	42.03	42.51	41.89	41.90
2093	NYSE	ADNT	Fri, Jul 21, 2023	42.74	42.77	41.98	42.00
2092	NYSE	ADNT	Thu, Jul 20, 2023	42.54	42.55	41.97	42.05
2091	NYSE	ADNT	Wed, Jul 19, 2023	42.07	42.36	41.72	42.15
2090	NYSE	ADNT	Tue, Jul 18, 2023	41.44	42.26	41.31	41.89
2089	NYSE	ADNT	Mon, Jul 17, 2023	41.52	42.08	41.33	41.44
2088	NYSE	ADNT	Fri, Jul 14, 2023	41.78	42.05	41.22	41.65
2087	NYSE	ADNT	Thu, Jul 13, 2023	42.44	42.68	42.00	42.07
2086	NYSE	ADNT	Wed, Jul 12, 2023	42.57	42.75	42.16	42.30
2085	NYSE	ADNT	Tue, Jul 11, 2023	40.74	41.56	40.59	41.41
2084	NYSE	ADNT	Mon, Jul 10, 2023	38.99	40.43	38.99	40.42
2083	NYSE	ADNT	Fri, Jul 7, 2023	38.60	39.46	38.60	39.11
2082	NYSE	ADNT	Thu, Jul 6, 2023	38.26	39.18	38.01	38.45
2081	NYSE	ADNT	Wed, Jul 5, 2023	38.92	39.16	38.46	38.49
2080	NYSE	ADNT	Mon, Jul 3, 2023	38.11	39.02	38.11	39.02
2079	NYSE	ADNT	Fri, Jun 30, 2023	38.80	38.93	38.30	38.32
2078	NYSE	ADNT	Thu, Jun 29, 2023	38.05	39.03	38.05	38.49
2077	NYSE	ADNT	Wed, Jun 28, 2023	37.48	38.20	37.11	37.81
2076	NYSE	ADNT	Tue, Jun 27, 2023	36.80	37.53	36.33	37.38
2075	NYSE	ADNT	Mon, Jun 26, 2023	36.20	36.88	36.13	36.44
2074	NYSE	ADNT	Fri, Jun 23, 2023	36.06	36.36	35.66	36.13
2073	NYSE	ADNT	Thu, Jun 22, 2023	37.36	37.54	36.79	36.96
2072	NYSE	ADNT	Wed, Jun 21, 2023	38.27	38.27	37.58	37.61
2071	NYSE	ADNT	Tue, Jun 20, 2023	38.76	38.76	38.07	38.39
2070	NYSE	ADNT	Fri, Jun 16, 2023	40.57	40.57	38.75	39.17
2069	NYSE	ADNT	Thu, Jun 15, 2023	39.04	39.70	39.01	39.67
2068	NYSE	ADNT	Wed, Jun 14, 2023	40.03	40.66	38.89	39.44
2067	NYSE	ADNT	Tue, Jun 13, 2023	38.48	39.87	38.48	39.69
2066	NYSE	ADNT	Mon, Jun 12, 2023	37.92	38.61	37.63	38.24
2065	NYSE	ADNT	Fri, Jun 9, 2023	37.59	37.98	37.13	37.64
2064	NYSE	ADNT	Thu, Jun 8, 2023	37.14	37.62	36.98	37.38
2063	NYSE	ADNT	Wed, Jun 7, 2023	35.80	37.00	35.78	36.77
2062	NYSE	ADNT	Tue, Jun 6, 2023	34.54	35.90	34.38	35.55
2061	NYSE	ADNT	Mon, Jun 5, 2023	35.28	35.18	34.41	34.55
2060	NYSE	ADNT	Fri, Jun 2, 2023	34.72	35.84	34.61	35.64
2059	NYSE	ADNT	Thu, Jun 1, 2023	32.68	34.31	32.68	33.99
2058	NYSE	ADNT	Wed, May 31, 2023	34.03	34.25	33.09	33.69
2057	NYSE	ADNT	Tue, May 30, 2023	35.16	35.44	34.24	34.44
2056	NYSE	ADNT	Fri, May 26, 2023	34.55	35.19	34.35	35.01
2055	NYSE	ADNT	Thu, May 25, 2023	34.71	35.00	33.96	34.30
2054	NYSE	ADNT	Wed, May 24, 2023	35.23	35.25	34.34	34.77
2053	NYSE	ADNT	Tue, May 23, 2023	35.47	36.80	35.33	35.73
2052	NYSE	ADNT	Mon, May 22, 2023	35.57	35.94	35.13	35.77
2051	NYSE	ADNT	Fri, May 19, 2023	36.33	36.33	35.03	35.44
2050	NYSE	ADNT	Thu, May 18, 2023	35.61	36.23	35.39	36.00
2049	NYSE	ADNT	Wed, May 17, 2023	35.00	36.17	34.93	35.84
2048	NYSE	ADNT	Tue, May 16, 2023	34.86	35.13	34.55	34.65
2047	NYSE	ADNT	Mon, May 15, 2023	35.11	35.43	34.78	35.35
2046	NYSE	ADNT	Fri, May 12, 2023	35.89	35.89	34.70	35.09
2045	NYSE	ADNT	Thu, May 11, 2023	35.18	35.69	35.13	35.66
2044	NYSE	ADNT	Wed, May 10, 2023	36.30	36.70	35.04	35.54
2043	NYSE	ADNT	Tue, May 9, 2023	35.62	36.11	35.11	35.36
2042	NYSE	ADNT	Mon, May 8, 2023	34.87	35.88	34.78	35.86
2041	NYSE	ADNT	Fri, May 5, 2023	34.47	35.17	33.75	34.76
2040	NYSE	ADNT	Thu, May 4, 2023	33.64	34.04	32.59	33.81
2039	NYSE	ADNT	Wed, May 3, 2023	36.26	36.83	33.50	34.32
2038	NYSE	ADNT	Tue, May 2, 2023	36.35	37.46	35.82	37.16
2037	NYSE	ADNT	Mon, May 1, 2023	36.99	37.78	36.64	36.81
2036	NYSE	ADNT	Fri, Apr 28, 2023	36.25	37.26	36.07	36.94
2035	NYSE	ADNT	Thu, Apr 27, 2023	37.02	37.21	35.43	36.49
2034	NYSE	ADNT	Wed, Apr 26, 2023	36.70	37.49	36.51	36.84
2033	NYSE	ADNT	Tue, Apr 25, 2023	38.10	38.27	36.67	36.81
2032	NYSE	ADNT	Mon, Apr 24, 2023	38.57	39.35	38.39	38.68
2031	NYSE	ADNT	Fri, Apr 21, 2023	39.19	39.25	38.34	38.58
2030	NYSE	ADNT	Thu, Apr 20, 2023	38.23	39.49	38.23	39.33
2029	NYSE	ADNT	Wed, Apr 19, 2023	38.52	39.44	38.36	39.21
2028	NYSE	ADNT	Tue, Apr 18, 2023	39.00	39.36	38.63	39.22
2027	NYSE	ADNT	Mon, Apr 17, 2023	38.69	38.81	38.04	38.59
2026	NYSE	ADNT	Fri, Apr 14, 2023	39.07	39.60	38.44	38.78
2025	NYSE	ADNT	Thu, Apr 13, 2023	39.20	39.25	38.46	38.95
2024	NYSE	ADNT	Wed, Apr 12, 2023	39.62	39.90	38.59	38.73
2023	NYSE	ADNT	Tue, Apr 11, 2023	38.78	39.44	38.57	38.99
2022	NYSE	ADNT	Mon, Apr 10, 2023	37.44	38.66	37.13	38.60
2021	NYSE	ADNT	Thu, Apr 6, 2023	38.43	38.51	37.76	37.82
2020	NYSE	ADNT	Wed, Apr 5, 2023	38.76	38.76	37.75	38.36
2019	NYSE	ADNT	Tue, Apr 4, 2023	41.08	41.08	38.80	39.27
2018	NYSE	ADNT	Mon, Apr 3, 2023	40.52	41.03	40.11	40.95
2017	NYSE	ADNT	Fri, Mar 31, 2023	40.72	41.12	40.60	40.96
2016	NYSE	ADNT	Thu, Mar 30, 2023	40.10	40.75	39.91	40.35
2015	NYSE	ADNT	Wed, Mar 29, 2023	39.37	39.76	38.96	39.60
2014	NYSE	ADNT	Tue, Mar 28, 2023	38.16	39.08	37.95	38.82
2013	NYSE	ADNT	Mon, Mar 27, 2023	38.49	38.70	37.70	38.13
2012	NYSE	ADNT	Fri, Mar 24, 2023	37.18	38.03	36.72	37.89
2011	NYSE	ADNT	Thu, Mar 23, 2023	37.80	38.63	37.10	37.60
2010	NYSE	ADNT	Wed, Mar 22, 2023	38.46	38.92	37.44	37.45
2009	NYSE	ADNT	Tue, Mar 21, 2023	39.25	39.72	38.64	38.67
2008	NYSE	ADNT	Mon, Mar 20, 2023	37.90	38.65	37.70	38.08
2007	NYSE	ADNT	Fri, Mar 17, 2023	39.06	39.07	37.58	37.71
2006	NYSE	ADNT	Thu, Mar 16, 2023	37.64	40.07	37.64	39.67
2005	NYSE	ADNT	Wed, Mar 15, 2023	38.08	38.55	36.86	38.39
2004	NYSE	ADNT	Tue, Mar 14, 2023	40.71	41.55	39.56	40.10
2003	NYSE	ADNT	Mon, Mar 13, 2023	39.20	39.56	37.79	38.80
2002	NYSE	ADNT	Fri, Mar 10, 2023	42.37	42.37	40.28	40.63
2001	NYSE	ADNT	Thu, Mar 9, 2023	43.85	44.15	42.48	42.57
2000	NYSE	ADNT	Wed, Mar 8, 2023	43.97	44.75	43.25	43.95
1999	NYSE	ADNT	Tue, Mar 7, 2023	44.25	44.47	43.66	43.78
1998	NYSE	ADNT	Mon, Mar 6, 2023	44.66	45.11	44.06	44.35
1997	NYSE	ADNT	Fri, Mar 3, 2023	43.56	44.67	43.14	44.57
1996	NYSE	ADNT	Thu, Mar 2, 2023	42.48	42.88	41.75	42.87
1995	NYSE	ADNT	Wed, Mar 1, 2023	42.92	43.46	42.84	43.20
1994	NYSE	ADNT	Tue, Feb 28, 2023	43.47	43.73	42.71	42.72
1993	NYSE	ADNT	Mon, Feb 27, 2023	43.45	43.81	43.08	43.24
1992	NYSE	ADNT	Fri, Feb 24, 2023	42.30	42.73	42.03	42.67
1991	NYSE	ADNT	Thu, Feb 23, 2023	43.84	44.84	42.49	43.40
1990	NYSE	ADNT	Wed, Feb 22, 2023	43.34	44.08	42.99	43.79
1989	NYSE	ADNT	Tue, Feb 21, 2023	43.75	44.23	43.11	43.23
1988	NYSE	ADNT	Fri, Feb 17, 2023	44.16	44.65	43.69	44.60
1987	NYSE	ADNT	Thu, Feb 16, 2023	43.00	44.58	42.90	44.34
1986	NYSE	ADNT	Wed, Feb 15, 2023	43.15	44.17	42.89	44.04
1985	NYSE	ADNT	Tue, Feb 14, 2023	41.88	43.21	41.34	42.90
1984	NYSE	ADNT	Mon, Feb 13, 2023	41.98	42.56	41.66	42.21
1983	NYSE	ADNT	Fri, Feb 10, 2023	42.57	43.04	41.95	42.27
1982	NYSE	ADNT	Thu, Feb 9, 2023	43.13	44.05	43.00	43.48
1981	NYSE	ADNT	Wed, Feb 8, 2023	45.69	45.70	43.58	44.00
1980	NYSE	ADNT	Tue, Feb 7, 2023	45.02	46.28	44.23	45.47
1979	NYSE	ADNT	Mon, Feb 6, 2023	45.44	45.87	44.87	45.67
1978	NYSE	ADNT	Fri, Feb 3, 2023	45.51	46.86	45.41	46.18
1977	NYSE	ADNT	Thu, Feb 2, 2023	47.03	47.50	45.69	46.52
1976	NYSE	ADNT	Wed, Feb 1, 2023	45.03	47.32	45.01	46.85
1975	NYSE	ADNT	Tue, Jan 31, 2023	43.35	45.15	43.35	45.02
1974	NYSE	ADNT	Mon, Jan 30, 2023	42.55	43.87	42.47	43.27
1973	NYSE	ADNT	Fri, Jan 27, 2023	42.57	44.01	42.57	43.58
1972	NYSE	ADNT	Thu, Jan 26, 2023	42.52	42.68	41.39	42.15
1971	NYSE	ADNT	Wed, Jan 25, 2023	40.74	41.91	40.45	41.86
1970	NYSE	ADNT	Tue, Jan 24, 2023	42.91	42.91	40.93	41.32
1969	NYSE	ADNT	Mon, Jan 23, 2023	42.48	43.23	42.36	42.91
1968	NYSE	ADNT	Fri, Jan 20, 2023	42.82	43.03	41.95	42.19
1967	NYSE	ADNT	Thu, Jan 19, 2023	41.77	42.54	41.19	42.41
1966	NYSE	ADNT	Wed, Jan 18, 2023	42.66	42.88	41.61	42.20
1965	NYSE	ADNT	Tue, Jan 17, 2023	42.20	42.29	41.61	41.95
1964	NYSE	ADNT	Fri, Jan 13, 2023	40.71	42.06	40.52	41.88
1963	NYSE	ADNT	Thu, Jan 12, 2023	41.66	42.11	41.04	41.47
1962	NYSE	ADNT	Wed, Jan 11, 2023	41.86	41.86	40.60	41.28
1961	NYSE	ADNT	Tue, Jan 10, 2023	40.78	41.37	40.34	41.36
1960	NYSE	ADNT	Mon, Jan 9, 2023	40.00	40.85	39.24	40.65
1959	NYSE	ADNT	Fri, Jan 6, 2023	37.53	38.45	37.34	38.34
1958	NYSE	ADNT	Thu, Jan 5, 2023	36.45	37.75	36.00	37.38
1957	NYSE	ADNT	Wed, Jan 4, 2023	35.56	37.30	35.56	36.95
1956	NYSE	ADNT	Tue, Jan 3, 2023	35.61	36.01	34.17	34.87
1955	NYSE	ADNT	Fri, Dec 30, 2022	34.83	35.24	34.49	34.69
1954	NYSE	ADNT	Thu, Dec 29, 2022	34.42	35.21	33.98	35.21
1953	NYSE	ADNT	Wed, Dec 28, 2022	34.61	34.92	33.66	33.68
1952	NYSE	ADNT	Tue, Dec 27, 2022	34.18	34.81	33.75	34.30
1951	NYSE	ADNT	Fri, Dec 23, 2022	33.70	34.26	33.31	34.06
1950	NYSE	ADNT	Thu, Dec 22, 2022	34.76	34.80	32.83	33.65
1949	NYSE	ADNT	Wed, Dec 21, 2022	34.98	35.60	34.92	35.41
1948	NYSE	ADNT	Tue, Dec 20, 2022	34.22	35.11	33.97	34.49
1947	NYSE	ADNT	Mon, Dec 19, 2022	34.93	35.30	33.93	34.23
1946	NYSE	ADNT	Fri, Dec 16, 2022	34.54	35.34	34.22	34.68
1945	NYSE	ADNT	Thu, Dec 15, 2022	35.03	35.42	34.57	35.16
1944	NYSE	ADNT	Wed, Dec 14, 2022	35.95	36.95	35.56	35.86
1943	NYSE	ADNT	Tue, Dec 13, 2022	36.86	37.00	35.43	36.29
1942	NYSE	ADNT	Mon, Dec 12, 2022	33.82	35.14	33.10	35.03
1941	NYSE	ADNT	Fri, Dec 9, 2022	34.06	34.44	33.66	33.72
1940	NYSE	ADNT	Thu, Dec 8, 2022	34.54	34.64	33.88	34.48
1939	NYSE	ADNT	Wed, Dec 7, 2022	35.94	36.30	34.30	34.40
1938	NYSE	ADNT	Tue, Dec 6, 2022	36.96	37.50	35.93	36.32
1937	NYSE	ADNT	Mon, Dec 5, 2022	37.12	37.30	36.41	36.81
1936	NYSE	ADNT	Fri, Dec 2, 2022	36.96	38.01	36.88	37.73
1935	NYSE	ADNT	Thu, Dec 1, 2022	39.00	39.80	37.77	37.78
1934	NYSE	ADNT	Wed, Nov 30, 2022	38.20	38.95	37.17	38.94
1933	NYSE	ADNT	Tue, Nov 29, 2022	37.79	38.39	37.68	37.81
1932	NYSE	ADNT	Mon, Nov 28, 2022	38.36	38.41	37.22	37.48
1931	NYSE	ADNT	Fri, Nov 25, 2022	39.17	39.38	38.82	39.24
1930	NYSE	ADNT	Wed, Nov 23, 2022	39.08	39.61	38.62	39.28
1929	NYSE	ADNT	Tue, Nov 22, 2022	39.16	40.11	38.80	39.40
1928	NYSE	ADNT	Mon, Nov 21, 2022	38.95	39.23	38.12	38.68
1927	NYSE	ADNT	Fri, Nov 18, 2022	39.71	39.89	38.74	39.54
1926	NYSE	ADNT	Thu, Nov 17, 2022	37.53	38.51	37.10	38.50
1925	NYSE	ADNT	Wed, Nov 16, 2022	39.46	39.52	37.86	38.44
1924	NYSE	ADNT	Tue, Nov 15, 2022	39.80	40.98	39.47	40.11
1923	NYSE	ADNT	Mon, Nov 14, 2022	39.65	40.06	38.66	38.70
1922	NYSE	ADNT	Fri, Nov 11, 2022	39.76	41.08	39.65	40.40
1921	NYSE	ADNT	Thu, Nov 10, 2022	38.82	40.23	38.36	40.23
1920	NYSE	ADNT	Wed, Nov 9, 2022	36.81	37.66	36.05	36.08
1919	NYSE	ADNT	Tue, Nov 8, 2022	38.39	38.50	36.97	37.60
1918	NYSE	ADNT	Mon, Nov 7, 2022	37.92	38.37	36.79	38.37
1917	NYSE	ADNT	Fri, Nov 4, 2022	37.00	38.93	36.28	37.96
1916	NYSE	ADNT	Thu, Nov 3, 2022	32.12	33.55	31.96	33.24
1915	NYSE	ADNT	Wed, Nov 2, 2022	34.31	34.60	32.70	32.77
1914	NYSE	ADNT	Tue, Nov 1, 2022	36.08	36.22	34.62	34.69
1913	NYSE	ADNT	Mon, Oct 31, 2022	35.11	35.37	34.76	34.98
1912	NYSE	ADNT	Fri, Oct 28, 2022	35.00	35.48	34.25	35.39
1911	NYSE	ADNT	Thu, Oct 27, 2022	35.38	36.31	35.01	35.10
1910	NYSE	ADNT	Wed, Oct 26, 2022	34.94	35.62	34.36	34.72
1909	NYSE	ADNT	Tue, Oct 25, 2022	33.63	34.63	33.63	34.50
1908	NYSE	ADNT	Mon, Oct 24, 2022	33.19	33.78	32.72	33.57
1907	NYSE	ADNT	Fri, Oct 21, 2022	31.61	33.07	31.52	32.95
1906	NYSE	ADNT	Thu, Oct 20, 2022	32.26	33.16	31.19	31.31
1905	NYSE	ADNT	Wed, Oct 19, 2022	32.07	32.66	31.75	32.07
1904	NYSE	ADNT	Tue, Oct 18, 2022	31.85	32.28	31.41	32.23
1903	NYSE	ADNT	Mon, Oct 17, 2022	30.67	31.27	30.19	30.71
1902	NYSE	ADNT	Fri, Oct 14, 2022	30.89	31.35	29.58	29.65
1901	NYSE	ADNT	Thu, Oct 13, 2022	28.52	30.50	27.98	30.41
1900	NYSE	ADNT	Wed, Oct 12, 2022	29.12	29.62	28.40	29.43
1899	NYSE	ADNT	Tue, Oct 11, 2022	28.36	29.60	28.02	29.08
1898	NYSE	ADNT	Mon, Oct 10, 2022	29.20	29.55	28.34	28.71
1897	NYSE	ADNT	Fri, Oct 7, 2022	30.40	30.69	29.45	29.61
1896	NYSE	ADNT	Thu, Oct 6, 2022	31.24	32.03	30.92	31.10
1895	NYSE	ADNT	Wed, Oct 5, 2022	30.59	31.51	30.26	31.41
1894	NYSE	ADNT	Tue, Oct 4, 2022	30.11	31.59	29.97	31.55
1893	NYSE	ADNT	Mon, Oct 3, 2022	28.39	29.38	27.75	28.91
1892	NYSE	ADNT	Fri, Sep 30, 2022	28.79	29.40	27.74	27.75
1891	NYSE	ADNT	Thu, Sep 29, 2022	29.97	30.18	28.06	28.81
1890	NYSE	ADNT	Wed, Sep 28, 2022	30.09	31.52	29.79	31.22
1889	NYSE	ADNT	Tue, Sep 27, 2022	29.99	30.78	29.34	30.00
1888	NYSE	ADNT	Mon, Sep 26, 2022	28.99	30.13	28.91	29.28
1887	NYSE	ADNT	Fri, Sep 23, 2022	29.74	30.11	28.50	29.08
1886	NYSE	ADNT	Thu, Sep 22, 2022	31.14	31.46	30.43	30.72
1885	NYSE	ADNT	Wed, Sep 21, 2022	32.69	32.82	31.20	31.20
1884	NYSE	ADNT	Tue, Sep 20, 2022	32.61	32.71	31.93	32.51
1883	NYSE	ADNT	Mon, Sep 19, 2022	31.39	33.38	31.39	33.23
1882	NYSE	ADNT	Fri, Sep 16, 2022	32.11	32.36	31.47	32.04
1881	NYSE	ADNT	Thu, Sep 15, 2022	32.61	34.05	32.48	32.81
1880	NYSE	ADNT	Wed, Sep 14, 2022	33.54	33.75	32.37	33.07
1879	NYSE	ADNT	Tue, Sep 13, 2022	33.29	34.33	33.29	33.45
1878	NYSE	ADNT	Mon, Sep 12, 2022	34.74	35.80	34.56	34.97
1877	NYSE	ADNT	Fri, Sep 9, 2022	33.01	34.22	32.75	34.20
1876	NYSE	ADNT	Thu, Sep 8, 2022	31.97	32.83	31.62	32.82
1875	NYSE	ADNT	Wed, Sep 7, 2022	31.40	32.79	31.40	32.64
1874	NYSE	ADNT	Tue, Sep 6, 2022	32.36	32.40	31.59	31.71
1873	NYSE	ADNT	Fri, Sep 2, 2022	33.55	33.55	32.11	32.40
1872	NYSE	ADNT	Thu, Sep 1, 2022	32.51	32.83	31.75	32.82
1871	NYSE	ADNT	Wed, Aug 31, 2022	33.64	33.64	32.92	33.20
1870	NYSE	ADNT	Tue, Aug 30, 2022	33.83	34.21	32.73	33.30
1869	NYSE	ADNT	Mon, Aug 29, 2022	33.22	33.86	33.22	33.39
1868	NYSE	ADNT	Fri, Aug 26, 2022	35.04	35.37	33.61	33.70
1867	NYSE	ADNT	Thu, Aug 25, 2022	33.70	35.20	33.70	35.18
1866	NYSE	ADNT	Wed, Aug 24, 2022	33.49	34.27	33.25	33.73
1865	NYSE	ADNT	Tue, Aug 23, 2022	33.21	34.22	33.21	33.67
1864	NYSE	ADNT	Mon, Aug 22, 2022	34.04	34.56	33.10	33.20
1863	NYSE	ADNT	Fri, Aug 19, 2022	37.04	37.04	35.29	35.51
1862	NYSE	ADNT	Thu, Aug 18, 2022	37.29	37.75	37.12	37.56
1861	NYSE	ADNT	Wed, Aug 17, 2022	37.60	37.60	36.21	37.24
1860	NYSE	ADNT	Tue, Aug 16, 2022	38.46	39.44	38.40	38.67
1859	NYSE	ADNT	Mon, Aug 15, 2022	37.67	38.76	37.67	38.58
1858	NYSE	ADNT	Fri, Aug 12, 2022	37.54	38.59	37.01	38.55
1857	NYSE	ADNT	Thu, Aug 11, 2022	36.57	37.59	36.30	37.21
1856	NYSE	ADNT	Wed, Aug 10, 2022	35.71	36.68	35.40	35.76
1855	NYSE	ADNT	Tue, Aug 9, 2022	34.00	34.85	33.70	34.45
1854	NYSE	ADNT	Mon, Aug 8, 2022	34.23	35.44	34.23	34.39
1853	NYSE	ADNT	Fri, Aug 5, 2022	32.86	33.42	31.32	33.05
1852	NYSE	ADNT	Thu, Aug 4, 2022	34.99	34.99	33.32	33.44
1851	NYSE	ADNT	Wed, Aug 3, 2022	34.26	35.33	34.03	35.20
1850	NYSE	ADNT	Tue, Aug 2, 2022	33.34	34.99	33.29	34.03
1849	NYSE	ADNT	Mon, Aug 1, 2022	33.44	34.14	33.20	33.69
1848	NYSE	ADNT	Fri, Jul 29, 2022	33.16	33.87	32.71	33.78
1847	NYSE	ADNT	Thu, Jul 28, 2022	32.27	33.08	31.62	33.00
1846	NYSE	ADNT	Wed, Jul 27, 2022	30.98	32.02	30.55	31.77
1845	NYSE	ADNT	Tue, Jul 26, 2022	30.91	31.21	30.13	30.56
1844	NYSE	ADNT	Mon, Jul 25, 2022	31.08	31.50	30.20	31.32
1843	NYSE	ADNT	Fri, Jul 22, 2022	31.12	31.15	30.20	30.42
1842	NYSE	ADNT	Thu, Jul 21, 2022	30.80	31.18	30.33	31.00
1841	NYSE	ADNT	Wed, Jul 20, 2022	30.49	31.28	30.14	30.78
1840	NYSE	ADNT	Tue, Jul 19, 2022	29.59	31.12	29.48	30.70
1839	NYSE	ADNT	Mon, Jul 18, 2022	29.47	30.01	28.50	28.69
1838	NYSE	ADNT	Fri, Jul 15, 2022	28.60	28.83	27.56	28.54
1837	NYSE	ADNT	Thu, Jul 14, 2022	27.86	28.32	27.37	27.93
1836	NYSE	ADNT	Wed, Jul 13, 2022	29.22	29.68	28.80	29.26
1835	NYSE	ADNT	Tue, Jul 12, 2022	28.45	30.65	28.40	30.25
1834	NYSE	ADNT	Mon, Jul 11, 2022	29.53	30.06	28.24	28.27
1833	NYSE	ADNT	Fri, Jul 8, 2022	29.67	30.53	29.31	30.04
1832	NYSE	ADNT	Thu, Jul 7, 2022	28.38	29.80	28.24	29.45
1831	NYSE	ADNT	Wed, Jul 6, 2022	29.19	29.63	27.15	27.61
1830	NYSE	ADNT	Tue, Jul 5, 2022	28.51	29.44	27.83	29.43
1829	NYSE	ADNT	Fri, Jul 1, 2022	29.45	30.85	29.11	30.02
1828	NYSE	ADNT	Thu, Jun 30, 2022	30.42	30.49	28.87	29.63
1827	NYSE	ADNT	Wed, Jun 29, 2022	32.02	32.20	31.02	31.61
1826	NYSE	ADNT	Tue, Jun 28, 2022	33.29	34.14	32.37	32.38
1825	NYSE	ADNT	Mon, Jun 27, 2022	33.36	33.62	32.63	32.89
1824	NYSE	ADNT	Fri, Jun 24, 2022	31.43	33.31	31.43	33.17
1823	NYSE	ADNT	Thu, Jun 23, 2022	31.72	32.50	30.81	31.24
1822	NYSE	ADNT	Wed, Jun 22, 2022	30.20	32.26	30.01	31.72
1821	NYSE	ADNT	Tue, Jun 21, 2022	30.67	31.08	29.63	30.85
1820	NYSE	ADNT	Fri, Jun 17, 2022	29.00	29.67	28.12	29.15
1819	NYSE	ADNT	Thu, Jun 16, 2022	30.89	31.04	27.95	28.50
1818	NYSE	ADNT	Wed, Jun 15, 2022	32.49	33.28	31.81	32.39
1817	NYSE	ADNT	Tue, Jun 14, 2022	31.15	31.85	30.56	31.68
1816	NYSE	ADNT	Mon, Jun 13, 2022	32.74	33.19	30.72	30.84
1815	NYSE	ADNT	Fri, Jun 10, 2022	36.01	36.84	34.10	34.38
1814	NYSE	ADNT	Thu, Jun 9, 2022	37.62	38.60	37.22	37.27
1813	NYSE	ADNT	Wed, Jun 8, 2022	37.76	38.21	37.36	38.01
1812	NYSE	ADNT	Tue, Jun 7, 2022	36.79	38.26	36.48	38.13
1811	NYSE	ADNT	Mon, Jun 6, 2022	37.06	37.73	36.76	37.40
1810	NYSE	ADNT	Fri, Jun 3, 2022	36.86	36.99	35.96	36.24
1809	NYSE	ADNT	Thu, Jun 2, 2022	36.29	37.82	35.89	37.78
1808	NYSE	ADNT	Wed, Jun 1, 2022	35.65	36.41	35.08	36.06
1807	NYSE	ADNT	Tue, May 31, 2022	34.41	35.76	33.81	35.39
1806	NYSE	ADNT	Fri, May 27, 2022	34.16	34.80	34.10	34.47
1805	NYSE	ADNT	Thu, May 26, 2022	32.40	34.46	32.01	33.69
1804	NYSE	ADNT	Wed, May 25, 2022	30.27	32.38	30.09	31.90
1803	NYSE	ADNT	Tue, May 24, 2022	31.11	31.41	30.00	30.44
1802	NYSE	ADNT	Mon, May 23, 2022	32.15	32.83	31.46	31.81
1801	NYSE	ADNT	Fri, May 20, 2022	33.32	33.32	30.32	31.51
1800	NYSE	ADNT	Thu, May 19, 2022	31.29	32.72	31.17	32.19
1799	NYSE	ADNT	Wed, May 18, 2022	32.06	33.03	31.37	31.49
1798	NYSE	ADNT	Tue, May 17, 2022	31.63	32.67	31.44	32.55
1797	NYSE	ADNT	Mon, May 16, 2022	31.56	31.64	30.25	30.50
1796	NYSE	ADNT	Fri, May 13, 2022	29.67	31.80	29.67	31.77
1795	NYSE	ADNT	Thu, May 12, 2022	30.11	30.89	28.48	29.22
1794	NYSE	ADNT	Wed, May 11, 2022	31.80	32.94	30.48	30.53
1793	NYSE	ADNT	Tue, May 10, 2022	31.72	31.91	30.07	31.46
1792	NYSE	ADNT	Mon, May 9, 2022	32.81	33.47	30.82	31.01
1791	NYSE	ADNT	Fri, May 6, 2022	33.92	34.32	33.10	33.63
1790	NYSE	ADNT	Thu, May 5, 2022	35.34	36.51	33.66	34.38
1789	NYSE	ADNT	Wed, May 4, 2022	35.50	36.81	34.56	36.67
1788	NYSE	ADNT	Tue, May 3, 2022	34.88	35.73	33.98	35.61
1787	NYSE	ADNT	Mon, May 2, 2022	33.93	34.94	33.15	34.90
1786	NYSE	ADNT	Fri, Apr 29, 2022	34.76	35.20	33.93	34.14
1785	NYSE	ADNT	Thu, Apr 28, 2022	34.15	35.15	33.13	34.97
1784	NYSE	ADNT	Wed, Apr 27, 2022	32.61	34.05	32.19	33.25
1783	NYSE	ADNT	Tue, Apr 26, 2022	33.75	33.83	32.48	32.56
1782	NYSE	ADNT	Mon, Apr 25, 2022	33.51	34.67	32.72	34.50
1781	NYSE	ADNT	Fri, Apr 22, 2022	35.15	35.86	33.57	33.85
1780	NYSE	ADNT	Thu, Apr 21, 2022	37.53	37.93	36.02	36.24
1779	NYSE	ADNT	Wed, Apr 20, 2022	36.37	37.61	36.37	36.74
1778	NYSE	ADNT	Tue, Apr 19, 2022	34.24	36.36	34.18	35.91
1777	NYSE	ADNT	Mon, Apr 18, 2022	32.92	34.22	32.85	34.03
1776	NYSE	ADNT	Thu, Apr 14, 2022	34.09	34.48	33.34	33.40
1775	NYSE	ADNT	Wed, Apr 13, 2022	34.10	34.43	33.76	33.96
1774	NYSE	ADNT	Tue, Apr 12, 2022	34.64	35.60	33.71	33.97
1773	NYSE	ADNT	Mon, Apr 11, 2022	32.53	34.99	32.20	34.17
1772	NYSE	ADNT	Fri, Apr 8, 2022	32.98	33.96	32.19	33.03
1771	NYSE	ADNT	Thu, Apr 7, 2022	33.49	33.92	31.99	33.12
1770	NYSE	ADNT	Wed, Apr 6, 2022	36.19	36.52	34.03	34.13
1769	NYSE	ADNT	Tue, Apr 5, 2022	38.69	38.96	35.99	36.13
1768	NYSE	ADNT	Mon, Apr 4, 2022	39.00	39.87	38.92	39.54
1767	NYSE	ADNT	Fri, Apr 1, 2022	41.07	41.26	38.66	39.28
1766	NYSE	ADNT	Thu, Mar 31, 2022	40.36	40.98	40.00	40.77
1765	NYSE	ADNT	Wed, Mar 30, 2022	40.82	41.60	40.61	40.78
1764	NYSE	ADNT	Tue, Mar 29, 2022	40.00	41.75	39.71	41.52
1763	NYSE	ADNT	Mon, Mar 28, 2022	37.86	38.26	37.35	38.23
1762	NYSE	ADNT	Fri, Mar 25, 2022	36.95	37.99	36.26	37.60
1761	NYSE	ADNT	Thu, Mar 24, 2022	36.78	37.22	36.24	37.17
1760	NYSE	ADNT	Wed, Mar 23, 2022	37.19	38.50	36.62	36.85
1759	NYSE	ADNT	Tue, Mar 22, 2022	38.22	38.65	37.75	38.14
1758	NYSE	ADNT	Mon, Mar 21, 2022	37.87	38.33	36.89	37.65
1757	NYSE	ADNT	Fri, Mar 18, 2022	37.69	38.36	37.25	38.08
1756	NYSE	ADNT	Thu, Mar 17, 2022	36.25	37.98	36.01	37.94
1755	NYSE	ADNT	Wed, Mar 16, 2022	35.98	38.10	35.77	37.82
1754	NYSE	ADNT	Tue, Mar 15, 2022	34.43	35.36	33.80	34.80
1753	NYSE	ADNT	Mon, Mar 14, 2022	35.22	35.84	33.71	33.90
1752	NYSE	ADNT	Fri, Mar 11, 2022	35.37	35.49	33.93	34.70
1751	NYSE	ADNT	Thu, Mar 10, 2022	33.85	35.17	33.48	35.08
1750	NYSE	ADNT	Wed, Mar 9, 2022	34.06	35.92	33.73	35.69
1749	NYSE	ADNT	Tue, Mar 8, 2022	31.72	34.34	30.53	32.00
1748	NYSE	ADNT	Mon, Mar 7, 2022	35.43	35.72	31.00	31.20
1747	NYSE	ADNT	Fri, Mar 4, 2022	38.00	38.00	35.03	35.56
1746	NYSE	ADNT	Thu, Mar 3, 2022	42.27	42.27	38.44	38.75
1745	NYSE	ADNT	Wed, Mar 2, 2022	39.38	42.73	39.20	42.67
1744	NYSE	ADNT	Tue, Mar 1, 2022	44.29	44.29	38.54	38.77
1743	NYSE	ADNT	Mon, Feb 28, 2022	45.02	45.90	43.89	44.75
1742	NYSE	ADNT	Fri, Feb 25, 2022	45.41	46.77	44.71	46.30
1741	NYSE	ADNT	Thu, Feb 24, 2022	43.97	45.63	43.30	45.07
1740	NYSE	ADNT	Wed, Feb 23, 2022	46.99	47.46	45.89	46.25
1739	NYSE	ADNT	Tue, Feb 22, 2022	47.70	48.58	46.03	46.16
1738	NYSE	ADNT	Fri, Feb 18, 2022	48.59	49.14	47.88	48.14
1737	NYSE	ADNT	Thu, Feb 17, 2022	49.44	50.23	48.52	48.79
1736	NYSE	ADNT	Wed, Feb 16, 2022	49.29	50.20	49.07	50.05
1735	NYSE	ADNT	Tue, Feb 15, 2022	46.50	50.21	46.31	49.76
1734	NYSE	ADNT	Mon, Feb 14, 2022	45.10	45.93	44.63	45.39
1733	NYSE	ADNT	Fri, Feb 11, 2022	47.18	47.18	44.19	45.00
1732	NYSE	ADNT	Thu, Feb 10, 2022	47.04	49.18	46.67	46.94
1731	NYSE	ADNT	Wed, Feb 9, 2022	48.42	48.95	47.58	47.90
1730	NYSE	ADNT	Tue, Feb 8, 2022	45.95	48.18	45.53	48.01
1729	NYSE	ADNT	Mon, Feb 7, 2022	44.54	46.18	44.35	45.54
1728	NYSE	ADNT	Fri, Feb 4, 2022	42.00	44.68	40.56	44.36
1727	NYSE	ADNT	Thu, Feb 3, 2022	43.02	44.20	42.54	42.78
1726	NYSE	ADNT	Wed, Feb 2, 2022	42.65	43.98	42.48	43.52
1725	NYSE	ADNT	Tue, Feb 1, 2022	42.33	43.33	41.31	43.00
1724	NYSE	ADNT	Mon, Jan 31, 2022	39.63	42.03	39.50	41.97
1723	NYSE	ADNT	Fri, Jan 28, 2022	41.18	41.57	38.91	40.22
1722	NYSE	ADNT	Thu, Jan 27, 2022	43.89	44.66	41.21	41.73
1721	NYSE	ADNT	Wed, Jan 26, 2022	44.66	45.72	42.55	43.36
1720	NYSE	ADNT	Tue, Jan 25, 2022	43.33	45.18	41.96	44.13
1719	NYSE	ADNT	Mon, Jan 24, 2022	42.10	44.70	40.99	44.50
1718	NYSE	ADNT	Fri, Jan 21, 2022	43.67	45.50	43.29	43.58
1717	NYSE	ADNT	Thu, Jan 20, 2022	46.40	46.97	43.95	43.99
1716	NYSE	ADNT	Wed, Jan 19, 2022	49.30	49.45	46.40	46.40
1715	NYSE	ADNT	Tue, Jan 18, 2022	49.47	49.73	48.21	48.83
1714	NYSE	ADNT	Fri, Jan 14, 2022	48.75	50.60	48.53	50.35
1713	NYSE	ADNT	Thu, Jan 13, 2022	49.41	50.96	48.98	49.59
1712	NYSE	ADNT	Wed, Jan 12, 2022	49.50	50.38	47.82	48.36
1711	NYSE	ADNT	Tue, Jan 11, 2022	48.13	50.00	47.41	49.56
1710	NYSE	ADNT	Mon, Jan 10, 2022	47.75	48.20	46.57	48.18
1709	NYSE	ADNT	Fri, Jan 7, 2022	50.00	50.73	48.17	48.28
1708	NYSE	ADNT	Thu, Jan 6, 2022	48.44	49.79	47.30	49.70
1707	NYSE	ADNT	Wed, Jan 5, 2022	49.79	50.63	48.35	48.36
1706	NYSE	ADNT	Tue, Jan 4, 2022	49.22	50.60	49.21	49.61
1705	NYSE	ADNT	Mon, Jan 3, 2022	48.53	49.75	48.25	48.43
1704	NYSE	ADNT	Fri, Dec 31, 2021	47.00	48.30	46.96	47.88
1703	NYSE	ADNT	Thu, Dec 30, 2021	47.34	47.97	47.16	47.19
1702	NYSE	ADNT	Wed, Dec 29, 2021	47.50	47.96	47.05	47.27
1701	NYSE	ADNT	Tue, Dec 28, 2021	47.38	48.03	47.10	47.35
1700	NYSE	ADNT	Mon, Dec 27, 2021	46.84	47.57	45.89	47.56
1699	NYSE	ADNT	Thu, Dec 23, 2021	45.45	47.22	45.09	46.87
1698	NYSE	ADNT	Wed, Dec 22, 2021	44.08	45.70	44.02	45.55
1697	NYSE	ADNT	Tue, Dec 21, 2021	43.53	44.38	42.98	44.03
1696	NYSE	ADNT	Mon, Dec 20, 2021	43.44	43.52	41.57	42.57
1695	NYSE	ADNT	Fri, Dec 17, 2021	43.22	45.13	42.19	44.44
1694	NYSE	ADNT	Thu, Dec 16, 2021	45.54	47.21	43.68	43.68
1693	NYSE	ADNT	Wed, Dec 15, 2021	45.34	45.96	43.86	45.89
1692	NYSE	ADNT	Tue, Dec 14, 2021	45.22	46.04	44.82	45.34
1691	NYSE	ADNT	Mon, Dec 13, 2021	47.00	47.44	45.45	45.74
1690	NYSE	ADNT	Fri, Dec 10, 2021	47.50	47.92	46.42	47.36
1689	NYSE	ADNT	Thu, Dec 9, 2021	45.94	47.17	45.52	46.75
1688	NYSE	ADNT	Wed, Dec 8, 2021	46.68	47.09	45.99	46.79
1687	NYSE	ADNT	Tue, Dec 7, 2021	46.15	47.01	46.00	46.27
1686	NYSE	ADNT	Mon, Dec 6, 2021	45.31	45.83	43.68	45.25
1685	NYSE	ADNT	Fri, Dec 3, 2021	44.40	45.34	43.38	44.20
1684	NYSE	ADNT	Thu, Dec 2, 2021	44.14	45.07	43.19	44.54
1683	NYSE	ADNT	Wed, Dec 1, 2021	44.48	45.02	43.03	43.37
1682	NYSE	ADNT	Tue, Nov 30, 2021	44.73	45.14	42.27	42.45
1681	NYSE	ADNT	Mon, Nov 29, 2021	45.34	46.22	44.44	45.33
1680	NYSE	ADNT	Fri, Nov 26, 2021	45.36	45.43	42.67	45.01
1679	NYSE	ADNT	Wed, Nov 24, 2021	48.30	48.50	47.18	48.01
1678	NYSE	ADNT	Tue, Nov 23, 2021	46.85	48.98	46.85	48.72
1677	NYSE	ADNT	Mon, Nov 22, 2021	46.34	47.74	45.79	47.15
1676	NYSE	ADNT	Fri, Nov 19, 2021	46.24	47.45	45.92	46.10
1675	NYSE	ADNT	Thu, Nov 18, 2021	46.64	46.88	45.60	46.79
1674	NYSE	ADNT	Wed, Nov 17, 2021	47.02	47.30	46.33	46.35
1673	NYSE	ADNT	Tue, Nov 16, 2021	46.50	47.63	45.47	47.54
1672	NYSE	ADNT	Mon, Nov 15, 2021	47.43	47.93	45.52	46.44
1671	NYSE	ADNT	Fri, Nov 12, 2021	44.64	47.36	44.33	47.22
1670	NYSE	ADNT	Thu, Nov 11, 2021	44.13	44.95	43.50	44.42
1669	NYSE	ADNT	Wed, Nov 10, 2021	42.13	44.48	40.57	44.37
1668	NYSE	ADNT	Tue, Nov 9, 2021	45.47	46.11	44.20	44.35
1667	NYSE	ADNT	Mon, Nov 8, 2021	46.52	46.63	44.90	45.13
1666	NYSE	ADNT	Fri, Nov 5, 2021	46.34	46.75	45.68	46.08
1665	NYSE	ADNT	Thu, Nov 4, 2021	46.25	46.98	44.94	45.36
1664	NYSE	ADNT	Wed, Nov 3, 2021	44.05	46.17	44.05	45.67
1663	NYSE	ADNT	Tue, Nov 2, 2021	43.58	44.63	42.71	44.40
1662	NYSE	ADNT	Mon, Nov 1, 2021	42.04	43.98	41.70	43.57
1661	NYSE	ADNT	Fri, Oct 29, 2021	41.50	42.05	40.90	41.62
1660	NYSE	ADNT	Thu, Oct 28, 2021	41.33	41.83	41.14	41.51
1659	NYSE	ADNT	Wed, Oct 27, 2021	40.15	41.51	39.63	40.88
1658	NYSE	ADNT	Tue, Oct 26, 2021	43.44	43.44	40.48	40.61
1657	NYSE	ADNT	Mon, Oct 25, 2021	43.18	43.75	42.54	43.31
1656	NYSE	ADNT	Fri, Oct 22, 2021	44.20	44.88	42.62	42.91
1655	NYSE	ADNT	Thu, Oct 21, 2021	44.34	45.24	44.05	44.16
1654	NYSE	ADNT	Wed, Oct 20, 2021	42.43	44.76	42.14	44.33
1653	NYSE	ADNT	Tue, Oct 19, 2021	44.00	44.39	43.41	43.75
1652	NYSE	ADNT	Mon, Oct 18, 2021	45.40	46.24	43.55	43.67
1651	NYSE	ADNT	Fri, Oct 15, 2021	46.78	47.15	45.74	45.97
1650	NYSE	ADNT	Thu, Oct 14, 2021	44.50	45.33	44.00	45.32
1649	NYSE	ADNT	Wed, Oct 13, 2021	44.03	44.52	43.74	43.89
1648	NYSE	ADNT	Tue, Oct 12, 2021	44.14	44.65	43.30	44.41
1647	NYSE	ADNT	Mon, Oct 11, 2021	44.03	45.12	43.46	44.20
1646	NYSE	ADNT	Fri, Oct 8, 2021	42.90	44.69	42.57	44.32
1645	NYSE	ADNT	Thu, Oct 7, 2021	41.24	43.65	40.80	42.59
1644	NYSE	ADNT	Wed, Oct 6, 2021	41.45	42.20	39.81	40.32
1643	NYSE	ADNT	Tue, Oct 5, 2021	41.84	42.84	41.42	42.50
1642	NYSE	ADNT	Mon, Oct 4, 2021	42.45	42.94	41.49	42.00
1641	NYSE	ADNT	Fri, Oct 1, 2021	41.85	42.39	40.44	41.98
1640	NYSE	ADNT	Thu, Sep 30, 2021	42.82	42.86	41.45	41.45
1639	NYSE	ADNT	Wed, Sep 29, 2021	42.99	43.00	41.47	42.66
1638	NYSE	ADNT	Tue, Sep 28, 2021	43.35	43.61	41.65	42.51
1637	NYSE	ADNT	Mon, Sep 27, 2021	40.89	43.44	40.89	42.77
1636	NYSE	ADNT	Fri, Sep 24, 2021	39.96	41.19	39.69	40.72
1635	NYSE	ADNT	Thu, Sep 23, 2021	37.74	40.97	37.74	40.14
1634	NYSE	ADNT	Wed, Sep 22, 2021	36.49	37.70	36.30	36.95
1633	NYSE	ADNT	Tue, Sep 21, 2021	35.93	36.13	34.73	35.59
1632	NYSE	ADNT	Mon, Sep 20, 2021	35.75	36.67	34.86	35.56
1631	NYSE	ADNT	Fri, Sep 17, 2021	38.50	38.63	36.92	37.61
1630	NYSE	ADNT	Thu, Sep 16, 2021	39.16	39.47	37.71	38.22
1629	NYSE	ADNT	Wed, Sep 15, 2021	37.78	40.10	37.73	40.00
1628	NYSE	ADNT	Tue, Sep 14, 2021	38.39	38.94	37.58	37.82
1627	NYSE	ADNT	Mon, Sep 13, 2021	37.57	38.92	37.42	38.20
1626	NYSE	ADNT	Fri, Sep 10, 2021	36.04	37.37	35.70	36.84
1625	NYSE	ADNT	Thu, Sep 9, 2021	34.78	35.93	34.62	35.54
1624	NYSE	ADNT	Wed, Sep 8, 2021	37.44	37.51	34.55	35.20
1623	NYSE	ADNT	Tue, Sep 7, 2021	37.13	37.95	37.13	37.79
1622	NYSE	ADNT	Fri, Sep 3, 2021	37.76	38.04	37.27	37.52
1621	NYSE	ADNT	Thu, Sep 2, 2021	38.18	38.36	37.50	37.70
1620	NYSE	ADNT	Wed, Sep 1, 2021	39.15	39.27	37.70	38.19
1619	NYSE	ADNT	Tue, Aug 31, 2021	39.97	40.21	39.18	39.34
1618	NYSE	ADNT	Mon, Aug 30, 2021	42.11	42.16	40.09	40.15
1617	NYSE	ADNT	Fri, Aug 27, 2021	40.30	42.42	40.03	41.92
1616	NYSE	ADNT	Thu, Aug 26, 2021	40.96	41.00	39.93	40.13
1615	NYSE	ADNT	Wed, Aug 25, 2021	40.51	41.55	40.43	41.15
1614	NYSE	ADNT	Tue, Aug 24, 2021	38.90	40.94	38.62	40.71
1613	NYSE	ADNT	Mon, Aug 23, 2021	38.03	38.58	37.46	38.37
1612	NYSE	ADNT	Fri, Aug 20, 2021	37.63	37.71	36.75	37.65
1611	NYSE	ADNT	Thu, Aug 19, 2021	38.53	38.53	37.00	38.00
1610	NYSE	ADNT	Wed, Aug 18, 2021	39.87	40.22	39.27	39.52
1609	NYSE	ADNT	Tue, Aug 17, 2021	40.11	40.42	38.89	39.80
1608	NYSE	ADNT	Mon, Aug 16, 2021	40.93	41.19	40.16	41.05
1607	NYSE	ADNT	Fri, Aug 13, 2021	41.28	41.94	40.70	41.66
1606	NYSE	ADNT	Thu, Aug 12, 2021	41.01	41.37	40.68	41.26
1605	NYSE	ADNT	Wed, Aug 11, 2021	40.28	40.75	39.52	40.73
1604	NYSE	ADNT	Tue, Aug 10, 2021	39.36	40.72	38.96	40.66
1603	NYSE	ADNT	Mon, Aug 9, 2021	37.86	39.49	37.47	39.22
1602	NYSE	ADNT	Fri, Aug 6, 2021	37.05	39.31	36.61	38.60
1601	NYSE	ADNT	Thu, Aug 5, 2021	36.75	39.00	34.56	37.07
1600	NYSE	ADNT	Wed, Aug 4, 2021	40.60	40.84	39.32	39.80
1599	NYSE	ADNT	Tue, Aug 3, 2021	41.00	41.47	40.21	41.28
1598	NYSE	ADNT	Mon, Aug 2, 2021	42.42	43.15	41.10	41.33
1597	NYSE	ADNT	Fri, Jul 30, 2021	41.54	43.12	41.54	42.13
1596	NYSE	ADNT	Thu, Jul 29, 2021	40.92	42.64	40.67	42.04
1595	NYSE	ADNT	Wed, Jul 28, 2021	39.41	40.49	38.68	39.93
1594	NYSE	ADNT	Tue, Jul 27, 2021	39.78	39.88	38.48	38.97
1593	NYSE	ADNT	Mon, Jul 26, 2021	40.67	40.94	39.38	40.37
1592	NYSE	ADNT	Fri, Jul 23, 2021	40.59	40.95	39.95	40.20
1591	NYSE	ADNT	Thu, Jul 22, 2021	40.79	40.95	39.31	40.04
1590	NYSE	ADNT	Wed, Jul 21, 2021	41.12	42.41	41.08	41.24
1589	NYSE	ADNT	Tue, Jul 20, 2021	37.33	40.51	37.09	40.38
1588	NYSE	ADNT	Mon, Jul 19, 2021	37.20	38.20	36.71	37.08
1587	NYSE	ADNT	Fri, Jul 16, 2021	39.41	39.55	38.33	38.57
1586	NYSE	ADNT	Thu, Jul 15, 2021	39.74	40.70	38.95	39.29
1585	NYSE	ADNT	Wed, Jul 14, 2021	41.41	41.70	40.41	40.52
1584	NYSE	ADNT	Tue, Jul 13, 2021	41.88	42.05	41.02	41.09
1583	NYSE	ADNT	Mon, Jul 12, 2021	42.01	42.67	41.53	42.47
1582	NYSE	ADNT	Fri, Jul 9, 2021	42.96	43.35	42.33	42.43
1581	NYSE	ADNT	Thu, Jul 8, 2021	39.83	42.34	39.60	41.43
1580	NYSE	ADNT	Wed, Jul 7, 2021	42.50	42.98	40.91	41.30
1579	NYSE	ADNT	Tue, Jul 6, 2021	44.23	44.23	42.25	42.69
1578	NYSE	ADNT	Fri, Jul 2, 2021	44.86	45.12	44.07	44.68
1577	NYSE	ADNT	Thu, Jul 1, 2021	45.73	46.00	45.01	45.16
1576	NYSE	ADNT	Wed, Jun 30, 2021	43.82	45.21	43.78	45.20
1575	NYSE	ADNT	Tue, Jun 29, 2021	44.56	45.30	43.58	44.25
1574	NYSE	ADNT	Mon, Jun 28, 2021	44.74	44.75	43.42	44.12
1573	NYSE	ADNT	Fri, Jun 25, 2021	45.51	46.15	44.53	44.92
1572	NYSE	ADNT	Thu, Jun 24, 2021	45.37	45.58	44.81	45.26
1571	NYSE	ADNT	Wed, Jun 23, 2021	44.63	45.06	44.09	44.61
1570	NYSE	ADNT	Tue, Jun 22, 2021	42.96	44.31	42.37	44.31
1569	NYSE	ADNT	Mon, Jun 21, 2021	42.02	43.52	41.72	43.16
1568	NYSE	ADNT	Fri, Jun 18, 2021	42.57	42.81	40.85	41.04
1567	NYSE	ADNT	Thu, Jun 17, 2021	46.29	46.29	42.94	43.82
1566	NYSE	ADNT	Wed, Jun 16, 2021	48.21	48.27	46.35	46.37
1565	NYSE	ADNT	Tue, Jun 15, 2021	47.72	48.66	47.31	48.60
1564	NYSE	ADNT	Mon, Jun 14, 2021	48.92	49.04	47.41	47.65
1563	NYSE	ADNT	Fri, Jun 11, 2021	48.00	49.11	47.85	49.11
1562	NYSE	ADNT	Thu, Jun 10, 2021	49.22	49.74	47.37	47.42
1561	NYSE	ADNT	Wed, Jun 9, 2021	49.90	50.40	48.02	48.76
1560	NYSE	ADNT	Tue, Jun 8, 2021	50.28	50.99	49.31	49.85
1559	NYSE	ADNT	Mon, Jun 7, 2021	52.79	52.79	50.57	50.76
1558	NYSE	ADNT	Fri, Jun 4, 2021	53.00	53.17	51.73	52.66
1557	NYSE	ADNT	Thu, Jun 3, 2021	50.40	53.15	49.75	52.93
1556	NYSE	ADNT	Wed, Jun 2, 2021	52.70	52.70	50.30	50.62
1555	NYSE	ADNT	Tue, Jun 1, 2021	50.79	52.75	49.85	52.50
1554	NYSE	ADNT	Fri, May 28, 2021	50.00	50.38	48.30	50.06
1553	NYSE	ADNT	Thu, May 27, 2021	48.71	50.00	48.20	49.87
1552	NYSE	ADNT	Wed, May 26, 2021	46.72	47.85	46.41	47.70
1551	NYSE	ADNT	Tue, May 25, 2021	47.87	48.38	46.44	46.68
1550	NYSE	ADNT	Mon, May 24, 2021	48.96	48.96	47.02	47.65
1549	NYSE	ADNT	Fri, May 21, 2021	47.22	48.84	46.69	48.51
1548	NYSE	ADNT	Thu, May 20, 2021	47.39	47.91	45.79	46.18
1547	NYSE	ADNT	Wed, May 19, 2021	46.65	47.37	45.31	47.28
1546	NYSE	ADNT	Tue, May 18, 2021	49.45	49.84	48.02	48.04
1545	NYSE	ADNT	Mon, May 17, 2021	48.40	49.38	47.47	49.24
1544	NYSE	ADNT	Fri, May 14, 2021	48.07	48.79	47.08	48.61
1543	NYSE	ADNT	Thu, May 13, 2021	45.71	47.92	45.71	47.44
1542	NYSE	ADNT	Wed, May 12, 2021	47.35	48.21	45.71	45.88
1541	NYSE	ADNT	Tue, May 11, 2021	47.05	48.90	46.92	48.45
1540	NYSE	ADNT	Mon, May 10, 2021	49.11	49.73	48.40	48.46
1539	NYSE	ADNT	Fri, May 7, 2021	48.15	49.78	47.43	49.29
1538	NYSE	ADNT	Thu, May 6, 2021	46.26	48.33	45.07	48.29
1537	NYSE	ADNT	Wed, May 5, 2021	46.33	47.53	45.86	47.00
1536	NYSE	ADNT	Tue, May 4, 2021	46.63	46.63	45.15	45.71
1535	NYSE	ADNT	Mon, May 3, 2021	47.05	47.52	46.31	47.34
1534	NYSE	ADNT	Fri, Apr 30, 2021	46.50	46.69	45.94	46.34
1533	NYSE	ADNT	Thu, Apr 29, 2021	50.69	50.98	47.16	47.21
1532	NYSE	ADNT	Wed, Apr 28, 2021	49.50	50.27	49.10	50.15
1531	NYSE	ADNT	Tue, Apr 27, 2021	48.64	49.80	48.32	49.64
1530	NYSE	ADNT	Mon, Apr 26, 2021	49.10	49.14	48.34	48.75
1529	NYSE	ADNT	Fri, Apr 23, 2021	46.13	48.84	45.50	48.60
1528	NYSE	ADNT	Thu, Apr 22, 2021	45.87	46.37	45.36	45.76
1527	NYSE	ADNT	Wed, Apr 21, 2021	44.00	45.67	43.03	45.60
1526	NYSE	ADNT	Tue, Apr 20, 2021	44.64	44.82	43.20	43.91
1525	NYSE	ADNT	Mon, Apr 19, 2021	44.68	45.18	43.87	44.76
1524	NYSE	ADNT	Fri, Apr 16, 2021	45.98	46.32	45.03	45.30
1523	NYSE	ADNT	Thu, Apr 15, 2021	45.01	45.55	43.73	45.30
1522	NYSE	ADNT	Wed, Apr 14, 2021	44.21	45.52	44.05	44.65
1521	NYSE	ADNT	Tue, Apr 13, 2021	44.15	44.48	42.55	43.88
1520	NYSE	ADNT	Mon, Apr 12, 2021	43.64	44.33	42.70	44.15
1519	NYSE	ADNT	Fri, Apr 9, 2021	42.18	43.52	42.00	43.33
1518	NYSE	ADNT	Thu, Apr 8, 2021	41.78	42.56	40.90	42.13
1517	NYSE	ADNT	Wed, Apr 7, 2021	42.77	43.11	41.72	42.05
1516	NYSE	ADNT	Tue, Apr 6, 2021	43.06	44.23	42.90	43.12
1515	NYSE	ADNT	Mon, Apr 5, 2021	43.86	44.03	42.97	43.34
1514	NYSE	ADNT	Thu, Apr 1, 2021	45.06	45.27	42.92	43.10
1513	NYSE	ADNT	Wed, Mar 31, 2021	44.22	45.19	43.98	44.20
1512	NYSE	ADNT	Tue, Mar 30, 2021	40.91	44.05	40.46	44.05
1511	NYSE	ADNT	Mon, Mar 29, 2021	41.57	41.88	40.32	40.76
1510	NYSE	ADNT	Fri, Mar 26, 2021	40.39	41.93	39.96	41.83
1509	NYSE	ADNT	Thu, Mar 25, 2021	36.27	39.51	35.78	39.05
1508	NYSE	ADNT	Wed, Mar 24, 2021	39.34	40.05	36.90	36.98
1507	NYSE	ADNT	Tue, Mar 23, 2021	39.01	40.69	38.10	38.63
1506	NYSE	ADNT	Mon, Mar 22, 2021	42.39	42.64	40.35	40.89
1505	NYSE	ADNT	Fri, Mar 19, 2021	44.18	44.18	42.13	42.64
1504	NYSE	ADNT	Thu, Mar 18, 2021	46.38	47.60	43.81	44.14
1503	NYSE	ADNT	Wed, Mar 17, 2021	45.93	48.03	45.59	48.00
1502	NYSE	ADNT	Tue, Mar 16, 2021	46.94	46.94	45.33	46.09
1501	NYSE	ADNT	Mon, Mar 15, 2021	48.65	48.65	46.67	47.20
1500	NYSE	ADNT	Fri, Mar 12, 2021	44.25	47.98	44.25	47.47
1499	NYSE	ADNT	Thu, Mar 11, 2021	40.36	41.25	39.75	40.32
1498	NYSE	ADNT	Wed, Mar 10, 2021	39.27	40.15	38.99	39.72
1497	NYSE	ADNT	Tue, Mar 9, 2021	38.95	39.17	38.13	38.76
1496	NYSE	ADNT	Mon, Mar 8, 2021	38.32	38.78	37.43	38.29
1495	NYSE	ADNT	Fri, Mar 5, 2021	36.20	37.92	34.90	37.89
1494	NYSE	ADNT	Thu, Mar 4, 2021	35.65	37.22	34.08	35.30
1493	NYSE	ADNT	Wed, Mar 3, 2021	37.55	38.23	36.06	36.13
1492	NYSE	ADNT	Tue, Mar 2, 2021	37.21	38.10	36.75	37.17
1491	NYSE	ADNT	Mon, Mar 1, 2021	38.11	38.41	37.23	37.41
1490	NYSE	ADNT	Fri, Feb 26, 2021	36.98	37.70	35.60	37.08
1489	NYSE	ADNT	Thu, Feb 25, 2021	39.97	40.45	36.75	36.98
1488	NYSE	ADNT	Wed, Feb 24, 2021	36.67	40.14	36.57	39.92
1487	NYSE	ADNT	Tue, Feb 23, 2021	36.31	36.96	34.47	36.56
1486	NYSE	ADNT	Mon, Feb 22, 2021	36.46	38.00	36.20	37.18
1485	NYSE	ADNT	Fri, Feb 19, 2021	35.91	37.07	35.79	36.87
1484	NYSE	ADNT	Thu, Feb 18, 2021	36.08	36.36	35.09	35.35
1483	NYSE	ADNT	Wed, Feb 17, 2021	36.26	36.98	35.55	36.44
1482	NYSE	ADNT	Tue, Feb 16, 2021	37.47	37.66	36.92	36.96
1481	NYSE	ADNT	Fri, Feb 12, 2021	36.29	37.09	36.05	37.00
1480	NYSE	ADNT	Thu, Feb 11, 2021	37.19	37.20	36.18	36.92
1479	NYSE	ADNT	Wed, Feb 10, 2021	37.47	37.52	36.65	36.99
1478	NYSE	ADNT	Tue, Feb 9, 2021	37.00	37.32	36.50	36.77
1477	NYSE	ADNT	Mon, Feb 8, 2021	37.00	37.34	35.96	37.31
1476	NYSE	ADNT	Fri, Feb 5, 2021	36.45	37.73	35.39	36.93
1475	NYSE	ADNT	Thu, Feb 4, 2021	35.80	36.22	34.74	35.14
1474	NYSE	ADNT	Wed, Feb 3, 2021	34.83	35.89	34.81	35.71
1473	NYSE	ADNT	Tue, Feb 2, 2021	34.39	35.32	33.92	34.65
1472	NYSE	ADNT	Mon, Feb 1, 2021	32.74	33.94	31.94	33.79
1471	NYSE	ADNT	Fri, Jan 29, 2021	32.67	32.92	31.88	32.29
1470	NYSE	ADNT	Thu, Jan 28, 2021	31.76	33.30	31.62	32.91
1469	NYSE	ADNT	Wed, Jan 27, 2021	31.34	32.18	30.47	31.31
1468	NYSE	ADNT	Tue, Jan 26, 2021	34.14	34.33	32.65	32.77
1467	NYSE	ADNT	Mon, Jan 25, 2021	34.93	35.23	33.02	33.75
1466	NYSE	ADNT	Fri, Jan 22, 2021	35.56	35.66	34.41	35.36
1465	NYSE	ADNT	Thu, Jan 21, 2021	36.01	36.37	34.93	35.25
1464	NYSE	ADNT	Wed, Jan 20, 2021	35.56	36.41	35.00	35.89
1463	NYSE	ADNT	Tue, Jan 19, 2021	35.48	35.92	33.93	34.87
1462	NYSE	ADNT	Fri, Jan 15, 2021	35.64	36.12	34.30	35.11
1461	NYSE	ADNT	Thu, Jan 14, 2021	37.01	37.43	36.34	36.50
1460	NYSE	ADNT	Wed, Jan 13, 2021	37.40	37.49	35.71	36.45
1459	NYSE	ADNT	Tue, Jan 12, 2021	36.76	37.69	36.52	37.21
1458	NYSE	ADNT	Mon, Jan 11, 2021	36.23	37.09	36.00	36.67
1457	NYSE	ADNT	Fri, Jan 8, 2021	37.47	38.05	36.58	37.19
1456	NYSE	ADNT	Thu, Jan 7, 2021	37.50	38.26	36.45	37.10
1455	NYSE	ADNT	Wed, Jan 6, 2021	35.65	37.47	35.49	36.68
1454	NYSE	ADNT	Tue, Jan 5, 2021	33.72	35.26	33.45	34.94
1453	NYSE	ADNT	Mon, Jan 4, 2021	35.12	35.27	33.19	33.73
1452	NYSE	ADNT	Thu, Dec 31, 2020	35.27	35.50	34.45	34.77
1451	NYSE	ADNT	Wed, Dec 30, 2020	34.20	35.28	34.20	35.19
1450	NYSE	ADNT	Tue, Dec 29, 2020	34.59	34.59	33.28	34.22
1449	NYSE	ADNT	Mon, Dec 28, 2020	35.33	35.49	34.05	34.49
1448	NYSE	ADNT	Thu, Dec 24, 2020	35.00	35.05	34.08	34.58
1447	NYSE	ADNT	Wed, Dec 23, 2020	35.12	35.69	34.83	35.00
1446	NYSE	ADNT	Tue, Dec 22, 2020	35.00	35.27	34.26	34.73
1445	NYSE	ADNT	Mon, Dec 21, 2020	34.23	34.97	33.67	34.77
1444	NYSE	ADNT	Fri, Dec 18, 2020	35.58	36.21	35.06	35.63
1443	NYSE	ADNT	Thu, Dec 17, 2020	36.40	36.51	35.57	35.92
1442	NYSE	ADNT	Wed, Dec 16, 2020	37.16	37.38	35.65	35.87
1441	NYSE	ADNT	Tue, Dec 15, 2020	35.47	36.44	35.03	36.36
1440	NYSE	ADNT	Mon, Dec 14, 2020	36.18	36.18	34.79	34.93
1439	NYSE	ADNT	Fri, Dec 11, 2020	36.36	36.85	35.19	35.28
1438	NYSE	ADNT	Thu, Dec 10, 2020	36.58	37.00	35.47	36.99
1437	NYSE	ADNT	Wed, Dec 9, 2020	37.48	37.88	36.83	37.35
1436	NYSE	ADNT	Tue, Dec 8, 2020	35.96	37.26	35.96	37.02
1435	NYSE	ADNT	Mon, Dec 7, 2020	35.97	36.45	35.33	36.42
1434	NYSE	ADNT	Fri, Dec 4, 2020	34.76	36.28	34.58	36.15
1433	NYSE	ADNT	Thu, Dec 3, 2020	32.76	35.03	32.66	34.59
1432	NYSE	ADNT	Wed, Dec 2, 2020	32.59	33.02	32.26	32.73
1431	NYSE	ADNT	Tue, Dec 1, 2020	32.99	33.74	31.91	33.12
1430	NYSE	ADNT	Mon, Nov 30, 2020	32.06	33.05	30.68	31.29
1429	NYSE	ADNT	Fri, Nov 27, 2020	30.52	31.98	30.23	31.98
1428	NYSE	ADNT	Wed, Nov 25, 2020	31.62	31.70	30.20	30.80
1427	NYSE	ADNT	Tue, Nov 24, 2020	30.11	32.97	30.11	32.19
1426	NYSE	ADNT	Mon, Nov 23, 2020	27.73	29.72	27.73	29.57
1425	NYSE	ADNT	Fri, Nov 20, 2020	27.68	27.97	27.28	27.44
1424	NYSE	ADNT	Thu, Nov 19, 2020	27.62	28.43	27.39	27.84
1423	NYSE	ADNT	Wed, Nov 18, 2020	28.24	28.77	27.87	27.91
1422	NYSE	ADNT	Tue, Nov 17, 2020	27.51	28.49	27.21	28.00
1421	NYSE	ADNT	Mon, Nov 16, 2020	28.00	29.08	27.63	29.05
1420	NYSE	ADNT	Fri, Nov 13, 2020	27.03	27.63	26.91	27.08
1419	NYSE	ADNT	Thu, Nov 12, 2020	26.85	27.00	26.23	26.68
1418	NYSE	ADNT	Wed, Nov 11, 2020	28.15	28.30	26.85	27.30
1417	NYSE	ADNT	Tue, Nov 10, 2020	27.97	28.49	26.62	27.73
1416	NYSE	ADNT	Mon, Nov 9, 2020	27.16	28.84	26.41	26.55
1415	NYSE	ADNT	Fri, Nov 6, 2020	24.81	25.26	24.32	25.03
1414	NYSE	ADNT	Thu, Nov 5, 2020	23.39	24.87	23.32	24.66
1413	NYSE	ADNT	Wed, Nov 4, 2020	22.73	23.60	22.30	23.10
1412	NYSE	ADNT	Tue, Nov 3, 2020	22.12	23.37	21.95	23.20
1411	NYSE	ADNT	Mon, Nov 2, 2020	21.48	22.09	21.34	21.63
1410	NYSE	ADNT	Fri, Oct 30, 2020	22.10	22.36	20.96	21.22
1409	NYSE	ADNT	Thu, Oct 29, 2020	22.09	22.77	21.65	22.24
1408	NYSE	ADNT	Wed, Oct 28, 2020	22.27	22.81	21.16	22.30
1407	NYSE	ADNT	Tue, Oct 27, 2020	22.24	22.92	21.90	22.75
1406	NYSE	ADNT	Mon, Oct 26, 2020	23.62	23.77	21.66	22.81
1405	NYSE	ADNT	Fri, Oct 23, 2020	23.93	25.22	23.89	24.10
1404	NYSE	ADNT	Thu, Oct 22, 2020	23.25	23.81	22.47	23.58
1403	NYSE	ADNT	Wed, Oct 21, 2020	22.03	23.05	22.03	22.75
1402	NYSE	ADNT	Tue, Oct 20, 2020	21.55	22.33	21.40	21.89
1401	NYSE	ADNT	Mon, Oct 19, 2020	21.56	21.89	21.10	21.30
1400	NYSE	ADNT	Fri, Oct 16, 2020	21.44	22.04	21.14	21.54
1399	NYSE	ADNT	Thu, Oct 15, 2020	20.46	21.51	20.37	21.28
1398	NYSE	ADNT	Wed, Oct 14, 2020	21.66	21.91	20.86	20.87
1397	NYSE	ADNT	Tue, Oct 13, 2020	21.62	21.68	21.00	21.50
1396	NYSE	ADNT	Mon, Oct 12, 2020	21.81	22.13	21.45	21.65
1395	NYSE	ADNT	Fri, Oct 9, 2020	22.32	22.48	21.61	21.71
1394	NYSE	ADNT	Thu, Oct 8, 2020	22.30	22.68	21.61	22.11
1393	NYSE	ADNT	Wed, Oct 7, 2020	21.44	22.14	21.39	21.88
1392	NYSE	ADNT	Tue, Oct 6, 2020	22.00	22.30	20.93	21.06
1391	NYSE	ADNT	Mon, Oct 5, 2020	20.00	21.54	20.00	21.33
1390	NYSE	ADNT	Fri, Oct 2, 2020	18.80	19.97	18.55	19.76
1389	NYSE	ADNT	Thu, Oct 1, 2020	17.58	19.58	17.58	19.41
1388	NYSE	ADNT	Wed, Sep 30, 2020	17.16	17.67	17.04	17.33
1387	NYSE	ADNT	Tue, Sep 29, 2020	17.21	17.29	16.91	17.13
1386	NYSE	ADNT	Mon, Sep 28, 2020	16.52	17.73	16.50	17.16
1385	NYSE	ADNT	Fri, Sep 25, 2020	16.09	16.46	15.99	16.07
1384	NYSE	ADNT	Thu, Sep 24, 2020	16.55	16.58	15.90	16.31
1383	NYSE	ADNT	Wed, Sep 23, 2020	16.49	17.00	16.43	16.65
1382	NYSE	ADNT	Tue, Sep 22, 2020	16.80	16.93	16.40	16.47
1381	NYSE	ADNT	Mon, Sep 21, 2020	17.00	17.00	16.29	16.73
1380	NYSE	ADNT	Fri, Sep 18, 2020	17.81	17.81	17.07	17.11
1379	NYSE	ADNT	Thu, Sep 17, 2020	17.25	18.08	16.54	17.70
1378	NYSE	ADNT	Wed, Sep 16, 2020	18.59	18.59	17.51	17.58
1377	NYSE	ADNT	Tue, Sep 15, 2020	18.78	19.19	18.40	18.52
1376	NYSE	ADNT	Mon, Sep 14, 2020	18.26	18.75	18.08	18.64
1375	NYSE	ADNT	Fri, Sep 11, 2020	17.88	18.10	17.61	18.04
1374	NYSE	ADNT	Thu, Sep 10, 2020	18.42	18.96	17.84	17.93
1373	NYSE	ADNT	Wed, Sep 9, 2020	17.65	18.47	17.58	18.24
1372	NYSE	ADNT	Tue, Sep 8, 2020	17.49	18.01	17.31	17.42
1371	NYSE	ADNT	Fri, Sep 4, 2020	18.40	18.51	17.44	17.87
1370	NYSE	ADNT	Thu, Sep 3, 2020	18.81	18.81	17.80	17.92
1369	NYSE	ADNT	Wed, Sep 2, 2020	17.77	18.85	17.71	18.68
1368	NYSE	ADNT	Tue, Sep 1, 2020	17.05	17.77	16.76	17.73
1367	NYSE	ADNT	Mon, Aug 31, 2020	17.69	17.70	17.21	17.34
1366	NYSE	ADNT	Fri, Aug 28, 2020	17.68	17.81	17.42	17.74
1365	NYSE	ADNT	Thu, Aug 27, 2020	17.67	17.79	17.34	17.51
1364	NYSE	ADNT	Wed, Aug 26, 2020	17.65	17.78	17.34	17.39
1363	NYSE	ADNT	Tue, Aug 25, 2020	17.92	17.92	17.35	17.58
1362	NYSE	ADNT	Mon, Aug 24, 2020	17.59	18.01	17.17	17.72
1361	NYSE	ADNT	Fri, Aug 21, 2020	17.22	17.65	17.14	17.36
1360	NYSE	ADNT	Thu, Aug 20, 2020	17.15	17.67	16.89	17.48
1359	NYSE	ADNT	Wed, Aug 19, 2020	17.61	17.61	17.12	17.45
1358	NYSE	ADNT	Tue, Aug 18, 2020	18.45	18.47	17.43	17.62
1357	NYSE	ADNT	Mon, Aug 17, 2020	18.32	18.69	18.20	18.35
1356	NYSE	ADNT	Fri, Aug 14, 2020	17.56	18.50	17.41	18.24
1355	NYSE	ADNT	Thu, Aug 13, 2020	17.56	18.00	17.27	17.67
1354	NYSE	ADNT	Wed, Aug 12, 2020	17.53	18.05	16.97	17.64
1353	NYSE	ADNT	Tue, Aug 11, 2020	16.96	17.74	16.94	17.12
1352	NYSE	ADNT	Mon, Aug 10, 2020	15.95	16.84	15.57	16.45
1351	NYSE	ADNT	Fri, Aug 7, 2020	15.52	15.70	15.00	15.30
1350	NYSE	ADNT	Thu, Aug 6, 2020	17.03	17.40	15.29	15.67
1349	NYSE	ADNT	Wed, Aug 5, 2020	17.80	18.39	17.79	18.31
1348	NYSE	ADNT	Tue, Aug 4, 2020	17.14	17.76	17.12	17.63
1347	NYSE	ADNT	Mon, Aug 3, 2020	16.76	17.26	16.60	17.12
1346	NYSE	ADNT	Fri, Jul 31, 2020	16.90	17.12	16.08	16.64
1345	NYSE	ADNT	Thu, Jul 30, 2020	17.86	17.99	16.98	17.17
1344	NYSE	ADNT	Wed, Jul 29, 2020	18.35	18.52	17.87	18.39
1343	NYSE	ADNT	Tue, Jul 28, 2020	18.48	18.78	18.21	18.24
1342	NYSE	ADNT	Mon, Jul 27, 2020	17.80	18.53	17.59	18.50
1341	NYSE	ADNT	Fri, Jul 24, 2020	17.98	18.09	17.75	17.89
1340	NYSE	ADNT	Thu, Jul 23, 2020	18.05	18.50	17.76	18.13
1339	NYSE	ADNT	Wed, Jul 22, 2020	17.43	18.42	17.43	18.09
1338	NYSE	ADNT	Tue, Jul 21, 2020	17.57	18.06	17.46	17.69
1337	NYSE	ADNT	Mon, Jul 20, 2020	17.70	17.98	17.26	17.38
1336	NYSE	ADNT	Fri, Jul 17, 2020	18.06	18.39	17.58	17.79
1335	NYSE	ADNT	Thu, Jul 16, 2020	18.03	18.59	17.72	18.11
1334	NYSE	ADNT	Wed, Jul 15, 2020	18.28	18.57	17.71	18.24
1333	NYSE	ADNT	Tue, Jul 14, 2020	16.84	17.92	16.55	17.91
1332	NYSE	ADNT	Mon, Jul 13, 2020	16.88	17.41	16.52	16.81
1331	NYSE	ADNT	Fri, Jul 10, 2020	16.09	16.66	15.85	16.57
1330	NYSE	ADNT	Thu, Jul 9, 2020	16.93	17.16	15.88	16.01
1329	NYSE	ADNT	Wed, Jul 8, 2020	17.05	17.48	16.62	16.90
1328	NYSE	ADNT	Tue, Jul 7, 2020	16.77	17.61	16.59	17.29
1327	NYSE	ADNT	Mon, Jul 6, 2020	17.09	17.24	16.18	16.98
1326	NYSE	ADNT	Thu, Jul 2, 2020	16.79	17.16	16.24	16.54
1325	NYSE	ADNT	Wed, Jul 1, 2020	16.38	16.70	15.68	16.01
1324	NYSE	ADNT	Tue, Jun 30, 2020	15.62	16.45	15.55	16.42
1323	NYSE	ADNT	Mon, Jun 29, 2020	15.80	16.23	15.28	15.90
1322	NYSE	ADNT	Fri, Jun 26, 2020	15.76	15.90	15.09	15.39
1321	NYSE	ADNT	Thu, Jun 25, 2020	15.56	16.07	15.19	15.92
1320	NYSE	ADNT	Wed, Jun 24, 2020	16.63	16.90	15.72	15.76
1319	NYSE	ADNT	Tue, Jun 23, 2020	17.44	17.44	16.65	17.07
1318	NYSE	ADNT	Mon, Jun 22, 2020	17.11	17.26	16.45	16.91
1317	NYSE	ADNT	Fri, Jun 19, 2020	17.22	18.32	16.85	17.19
1316	NYSE	ADNT	Thu, Jun 18, 2020	16.72	17.27	16.60	16.84
1315	NYSE	ADNT	Wed, Jun 17, 2020	17.97	18.00	17.02	17.08
1314	NYSE	ADNT	Tue, Jun 16, 2020	19.36	19.54	17.86	18.06
1313	NYSE	ADNT	Mon, Jun 15, 2020	17.04	18.36	16.61	18.35
1312	NYSE	ADNT	Fri, Jun 12, 2020	18.00	18.25	17.27	18.15
1311	NYSE	ADNT	Thu, Jun 11, 2020	17.94	18.61	16.73	16.81
1310	NYSE	ADNT	Wed, Jun 10, 2020	20.62	20.64	19.51	19.84
1309	NYSE	ADNT	Tue, Jun 9, 2020	21.32	21.53	20.68	20.90
1308	NYSE	ADNT	Mon, Jun 8, 2020	22.06	22.58	21.56	22.28
1307	NYSE	ADNT	Fri, Jun 5, 2020	21.24	22.14	21.03	21.39
1306	NYSE	ADNT	Thu, Jun 4, 2020	19.47	20.04	19.13	19.68
1305	NYSE	ADNT	Wed, Jun 3, 2020	19.09	19.81	18.91	19.69
1304	NYSE	ADNT	Tue, Jun 2, 2020	18.00	18.83	17.59	18.72
1303	NYSE	ADNT	Mon, Jun 1, 2020	17.21	17.95	17.13	17.67
1302	NYSE	ADNT	Fri, May 29, 2020	16.84	17.44	16.32	17.01
1301	NYSE	ADNT	Thu, May 28, 2020	18.47	18.50	17.04	17.11
1300	NYSE	ADNT	Wed, May 27, 2020	18.47	18.79	17.32	18.18
1299	NYSE	ADNT	Tue, May 26, 2020	18.06	18.63	17.39	17.53
1298	NYSE	ADNT	Fri, May 22, 2020	17.04	17.09	16.23	16.84
1297	NYSE	ADNT	Thu, May 21, 2020	16.80	17.28	16.40	16.81
1296	NYSE	ADNT	Wed, May 20, 2020	16.76	17.00	16.44	16.68
1295	NYSE	ADNT	Tue, May 19, 2020	16.79	17.19	16.29	16.32
1294	NYSE	ADNT	Mon, May 18, 2020	17.49	18.25	16.89	17.00
1293	NYSE	ADNT	Fri, May 15, 2020	15.36	16.20	15.06	15.89
1292	NYSE	ADNT	Thu, May 14, 2020	14.52	15.75	13.93	15.53
1291	NYSE	ADNT	Wed, May 13, 2020	16.36	16.67	15.07	15.47
1290	NYSE	ADNT	Tue, May 12, 2020	17.50	17.91	16.69	16.70
1289	NYSE	ADNT	Mon, May 11, 2020	17.00	17.44	16.46	17.24
1288	NYSE	ADNT	Fri, May 8, 2020	16.09	17.88	16.05	17.75
1287	NYSE	ADNT	Thu, May 7, 2020	15.74	16.01	15.32	15.48
1286	NYSE	ADNT	Wed, May 6, 2020	15.97	16.17	15.11	15.17
1285	NYSE	ADNT	Tue, May 5, 2020	15.80	16.64	14.99	15.23
1284	NYSE	ADNT	Mon, May 4, 2020	13.62	14.95	13.57	14.81
1283	NYSE	ADNT	Fri, May 1, 2020	14.16	14.49	13.62	14.35
1282	NYSE	ADNT	Thu, Apr 30, 2020	15.03	15.85	14.39	14.98
1281	NYSE	ADNT	Wed, Apr 29, 2020	14.54	15.88	14.04	15.81
1280	NYSE	ADNT	Tue, Apr 28, 2020	13.74	14.14	13.12	13.97
1279	NYSE	ADNT	Mon, Apr 27, 2020	12.11	13.47	12.11	13.02
1278	NYSE	ADNT	Fri, Apr 24, 2020	12.50	12.65	12.15	12.36
1277	NYSE	ADNT	Thu, Apr 23, 2020	11.66	12.50	11.45	12.16
1276	NYSE	ADNT	Wed, Apr 22, 2020	11.84	11.90	10.98	11.26
1275	NYSE	ADNT	Tue, Apr 21, 2020	11.44	11.88	10.77	11.56
1274	NYSE	ADNT	Mon, Apr 20, 2020	10.53	11.11	10.36	10.75
1273	NYSE	ADNT	Fri, Apr 17, 2020	10.95	11.64	10.76	11.19
1272	NYSE	ADNT	Thu, Apr 16, 2020	10.42	10.58	9.85	10.33
1271	NYSE	ADNT	Wed, Apr 15, 2020	10.24	10.75	10.05	10.51
1270	NYSE	ADNT	Tue, Apr 14, 2020	11.35	12.05	11.00	11.17
1269	NYSE	ADNT	Mon, Apr 13, 2020	12.29	12.36	10.99	11.26
1268	NYSE	ADNT	Thu, Apr 9, 2020	11.58	13.55	11.41	12.49
1267	NYSE	ADNT	Wed, Apr 8, 2020	9.72	10.94	9.28	10.84
1266	NYSE	ADNT	Tue, Apr 7, 2020	10.27	10.76	9.23	9.31
1265	NYSE	ADNT	Mon, Apr 6, 2020	7.99	9.39	7.99	9.35
1264	NYSE	ADNT	Fri, Apr 3, 2020	7.48	7.91	7.12	7.35
1263	NYSE	ADNT	Thu, Apr 2, 2020	7.63	8.33	7.32	7.65
1262	NYSE	ADNT	Wed, Apr 1, 2020	8.52	8.56	7.55	7.56
1261	NYSE	ADNT	Tue, Mar 31, 2020	9.30	9.87	8.74	9.07
1260	NYSE	ADNT	Mon, Mar 30, 2020	9.16	9.41	8.36	9.35
1259	NYSE	ADNT	Fri, Mar 27, 2020	11.02	11.02	9.13	9.17
1258	NYSE	ADNT	Thu, Mar 26, 2020	11.75	12.77	11.32	11.62
1257	NYSE	ADNT	Wed, Mar 25, 2020	12.07	12.23	10.35	11.45
1256	NYSE	ADNT	Tue, Mar 24, 2020	10.02	12.44	9.99	11.57
1255	NYSE	ADNT	Mon, Mar 23, 2020	8.67	10.31	8.43	9.52
1254	NYSE	ADNT	Fri, Mar 20, 2020	8.80	9.81	8.20	8.61
1253	NYSE	ADNT	Thu, Mar 19, 2020	6.49	8.73	6.21	8.50
1252	NYSE	ADNT	Wed, Mar 18, 2020	8.02	8.10	5.90	6.53
1251	NYSE	ADNT	Tue, Mar 17, 2020	9.63	9.94	8.13	8.50
1250	NYSE	ADNT	Mon, Mar 16, 2020	12.00	12.25	9.30	9.54
1249	NYSE	ADNT	Fri, Mar 13, 2020	14.20	14.31	12.12	13.95
1248	NYSE	ADNT	Thu, Mar 12, 2020	15.55	15.97	13.16	13.24
1247	NYSE	ADNT	Wed, Mar 11, 2020	16.54	17.14	15.88	16.45
1246	NYSE	ADNT	Tue, Mar 10, 2020	18.06	18.14	16.18	17.11
1245	NYSE	ADNT	Mon, Mar 9, 2020	18.80	19.08	16.84	17.01
1244	NYSE	ADNT	Fri, Mar 6, 2020	19.46	20.49	19.06	20.16
1243	NYSE	ADNT	Thu, Mar 5, 2020	20.86	21.15	19.73	19.95
1242	NYSE	ADNT	Wed, Mar 4, 2020	22.24	22.24	21.28	21.92
1241	NYSE	ADNT	Tue, Mar 3, 2020	23.48	23.53	21.65	21.81
1240	NYSE	ADNT	Mon, Mar 2, 2020	23.89	24.03	22.57	23.53
1239	NYSE	ADNT	Fri, Feb 28, 2020	22.94	24.28	22.89	23.93
1238	NYSE	ADNT	Thu, Feb 27, 2020	24.50	25.27	23.59	24.00
1237	NYSE	ADNT	Wed, Feb 26, 2020	25.93	26.30	25.22	25.27
1236	NYSE	ADNT	Tue, Feb 25, 2020	25.56	26.29	24.75	25.29
1235	NYSE	ADNT	Mon, Feb 24, 2020	25.97	26.22	24.73	25.55
1234	NYSE	ADNT	Fri, Feb 21, 2020	28.08	28.28	26.63	26.97
1233	NYSE	ADNT	Thu, Feb 20, 2020	27.44	28.47	27.37	28.24
1232	NYSE	ADNT	Wed, Feb 19, 2020	27.98	28.25	27.48	27.73
1231	NYSE	ADNT	Tue, Feb 18, 2020	27.47	28.52	27.45	27.86
1230	NYSE	ADNT	Fri, Feb 14, 2020	27.76	27.98	27.05	27.65
1229	NYSE	ADNT	Thu, Feb 13, 2020	27.91	28.26	27.34	27.83
1228	NYSE	ADNT	Wed, Feb 12, 2020	28.28	29.28	28.23	28.42
1227	NYSE	ADNT	Tue, Feb 11, 2020	27.13	27.89	26.89	27.23
1226	NYSE	ADNT	Mon, Feb 10, 2020	26.86	27.49	26.58	27.12
1225	NYSE	ADNT	Fri, Feb 7, 2020	27.40	27.59	26.46	26.92
1224	NYSE	ADNT	Thu, Feb 6, 2020	27.97	28.25	27.55	27.93
1223	NYSE	ADNT	Wed, Feb 5, 2020	27.62	28.28	27.24	28.02
1222	NYSE	ADNT	Tue, Feb 4, 2020	26.77	27.81	26.32	27.13
1221	NYSE	ADNT	Mon, Feb 3, 2020	25.87	26.62	24.86	26.19
1220	NYSE	ADNT	Fri, Jan 31, 2020	23.86	25.85	23.50	25.71
1219	NYSE	ADNT	Thu, Jan 30, 2020	19.20	19.40	18.58	19.32
1218	NYSE	ADNT	Wed, Jan 29, 2020	19.18	19.99	19.15	19.59
1217	NYSE	ADNT	Tue, Jan 28, 2020	19.65	20.12	18.91	18.95
1216	NYSE	ADNT	Mon, Jan 27, 2020	19.90	20.04	19.25	19.33
1215	NYSE	ADNT	Fri, Jan 24, 2020	21.23	21.32	19.66	20.27
1214	NYSE	ADNT	Thu, Jan 23, 2020	21.25	21.49	20.53	21.26
1213	NYSE	ADNT	Wed, Jan 22, 2020	20.80	21.60	20.75	21.59
1212	NYSE	ADNT	Tue, Jan 21, 2020	21.59	21.77	20.57	20.80
1211	NYSE	ADNT	Fri, Jan 17, 2020	22.11	22.24	21.45	21.84
1210	NYSE	ADNT	Thu, Jan 16, 2020	21.44	22.23	21.44	21.93
1209	NYSE	ADNT	Wed, Jan 15, 2020	21.17	21.54	20.50	21.39
1208	NYSE	ADNT	Tue, Jan 14, 2020	20.87	21.66	20.54	21.27
1207	NYSE	ADNT	Mon, Jan 13, 2020	20.38	20.87	20.05	20.86
1206	NYSE	ADNT	Fri, Jan 10, 2020	20.71	20.76	20.09	20.47
1205	NYSE	ADNT	Thu, Jan 9, 2020	21.01	21.35	20.48	20.62
1204	NYSE	ADNT	Wed, Jan 8, 2020	21.13	21.18	20.10	20.93
1203	NYSE	ADNT	Tue, Jan 7, 2020	20.68	21.31	20.58	21.19
1202	NYSE	ADNT	Mon, Jan 6, 2020	20.32	20.88	20.12	20.78
1201	NYSE	ADNT	Fri, Jan 3, 2020	21.38	21.76	20.61	20.68
1200	NYSE	ADNT	Thu, Jan 2, 2020	21.77	22.13	21.39	22.10
1199	NYSE	ADNT	Tue, Dec 31, 2019	21.12	21.73	21.12	21.25
1198	NYSE	ADNT	Mon, Dec 30, 2019	21.25	21.68	21.03	21.19
1197	NYSE	ADNT	Fri, Dec 27, 2019	21.25	21.82	21.21	21.25
1196	NYSE	ADNT	Thu, Dec 26, 2019	21.34	21.45	20.89	21.29
1195	NYSE	ADNT	Tue, Dec 24, 2019	21.19	21.34	20.95	21.08
1194	NYSE	ADNT	Mon, Dec 23, 2019	20.90	21.36	20.80	21.15
1193	NYSE	ADNT	Fri, Dec 20, 2019	23.25	23.33	20.94	21.00
1192	NYSE	ADNT	Thu, Dec 19, 2019	23.72	23.78	23.01	23.07
1191	NYSE	ADNT	Wed, Dec 18, 2019	23.55	23.91	23.28	23.75
1190	NYSE	ADNT	Tue, Dec 17, 2019	23.68	23.70	22.85	23.51
1189	NYSE	ADNT	Mon, Dec 16, 2019	23.32	23.99	23.21	23.53
1188	NYSE	ADNT	Fri, Dec 13, 2019	24.50	24.68	22.74	22.91
1187	NYSE	ADNT	Thu, Dec 12, 2019	23.80	24.71	23.21	24.61
1186	NYSE	ADNT	Wed, Dec 11, 2019	23.76	23.99	23.38	23.70
1185	NYSE	ADNT	Tue, Dec 10, 2019	23.73	23.73	23.08	23.39
1184	NYSE	ADNT	Mon, Dec 9, 2019	22.89	23.87	22.82	23.69
1183	NYSE	ADNT	Fri, Dec 6, 2019	21.77	23.04	21.66	23.01
1182	NYSE	ADNT	Thu, Dec 5, 2019	21.34	21.53	20.95	21.26
1181	NYSE	ADNT	Wed, Dec 4, 2019	20.81	21.98	20.71	20.96
1180	NYSE	ADNT	Tue, Dec 3, 2019	21.89	21.94	20.18	20.58
1179	NYSE	ADNT	Mon, Dec 2, 2019	22.02	22.49	21.65	22.49
1178	NYSE	ADNT	Fri, Nov 29, 2019	22.08	22.44	21.74	21.86
1177	NYSE	ADNT	Wed, Nov 27, 2019	21.84	22.57	21.59	22.47
1176	NYSE	ADNT	Tue, Nov 26, 2019	22.02	22.54	21.55	21.89
1175	NYSE	ADNT	Mon, Nov 25, 2019	21.41	22.20	20.86	22.06
1174	NYSE	ADNT	Fri, Nov 22, 2019	20.49	21.55	20.25	21.46
1173	NYSE	ADNT	Thu, Nov 21, 2019	20.32	20.60	19.61	20.22
1172	NYSE	ADNT	Wed, Nov 20, 2019	20.63	20.96	19.46	19.84
1171	NYSE	ADNT	Tue, Nov 19, 2019	20.90	21.13	20.35	21.07
1170	NYSE	ADNT	Mon, Nov 18, 2019	20.48	20.78	20.09	20.69
1169	NYSE	ADNT	Fri, Nov 15, 2019	20.48	21.13	20.41	20.72
1168	NYSE	ADNT	Thu, Nov 14, 2019	21.17	21.39	20.13	20.36
1167	NYSE	ADNT	Wed, Nov 13, 2019	21.50	21.75	20.52	21.08
1166	NYSE	ADNT	Tue, Nov 12, 2019	21.36	22.49	21.10	22.00
1165	NYSE	ADNT	Mon, Nov 11, 2019	24.05	24.48	20.91	21.24
1164	NYSE	ADNT	Fri, Nov 8, 2019	24.81	25.12	24.15	24.46
1163	NYSE	ADNT	Thu, Nov 7, 2019	24.92	26.19	24.63	24.85
1162	NYSE	ADNT	Wed, Nov 6, 2019	23.78	23.83	23.16	23.50
1161	NYSE	ADNT	Tue, Nov 5, 2019	23.90	24.87	23.69	23.95
1160	NYSE	ADNT	Mon, Nov 4, 2019	22.67	24.17	22.49	23.63
1159	NYSE	ADNT	Fri, Nov 1, 2019	21.63	22.39	21.36	22.11
1158	NYSE	ADNT	Thu, Oct 31, 2019	22.35	22.64	21.06	21.19
1157	NYSE	ADNT	Wed, Oct 30, 2019	22.87	23.23	22.30	22.49
1156	NYSE	ADNT	Tue, Oct 29, 2019	23.51	23.79	22.61	23.08
1155	NYSE	ADNT	Mon, Oct 28, 2019	22.94	24.32	22.94	23.75
1154	NYSE	ADNT	Fri, Oct 25, 2019	21.30	22.84	21.30	22.67
1153	NYSE	ADNT	Thu, Oct 24, 2019	22.89	23.16	21.49	21.51
1152	NYSE	ADNT	Wed, Oct 23, 2019	23.70	23.78	22.48	22.89
1151	NYSE	ADNT	Tue, Oct 22, 2019	23.00	23.80	22.48	23.70
1150	NYSE	ADNT	Mon, Oct 21, 2019	23.19	23.98	22.96	23.09
1149	NYSE	ADNT	Fri, Oct 18, 2019	24.31	24.46	22.71	22.73
1148	NYSE	ADNT	Thu, Oct 17, 2019	24.80	25.20	24.07	24.46
1147	NYSE	ADNT	Wed, Oct 16, 2019	24.12	24.75	23.70	24.71
1146	NYSE	ADNT	Tue, Oct 15, 2019	23.27	24.31	22.91	24.05
1145	NYSE	ADNT	Mon, Oct 14, 2019	22.78	23.28	22.29	23.27
1144	NYSE	ADNT	Fri, Oct 11, 2019	21.27	23.18	21.23	23.01
1143	NYSE	ADNT	Thu, Oct 10, 2019	20.54	21.37	20.42	20.79
1142	NYSE	ADNT	Wed, Oct 9, 2019	20.24	20.46	19.37	20.38
1141	NYSE	ADNT	Tue, Oct 8, 2019	19.43	19.91	19.17	19.74
1140	NYSE	ADNT	Mon, Oct 7, 2019	19.52	20.37	19.40	19.92
1139	NYSE	ADNT	Fri, Oct 4, 2019	20.96	21.22	19.37	19.61
1138	NYSE	ADNT	Thu, Oct 3, 2019	20.93	21.18	20.52	21.09
1137	NYSE	ADNT	Wed, Oct 2, 2019	21.74	21.83	20.37	21.09
1136	NYSE	ADNT	Tue, Oct 1, 2019	23.08	23.98	22.08	22.23
1135	NYSE	ADNT	Mon, Sep 30, 2019	23.11	23.75	22.45	22.96
1134	NYSE	ADNT	Fri, Sep 27, 2019	21.94	22.97	21.77	22.95
1133	NYSE	ADNT	Thu, Sep 26, 2019	22.64	22.74	21.75	21.80
1132	NYSE	ADNT	Wed, Sep 25, 2019	21.92	23.00	21.43	22.76
1131	NYSE	ADNT	Tue, Sep 24, 2019	23.32	23.32	21.42	21.79
1130	NYSE	ADNT	Mon, Sep 23, 2019	22.11	23.15	21.90	22.86
1129	NYSE	ADNT	Fri, Sep 20, 2019	23.40	23.83	22.69	22.75
1128	NYSE	ADNT	Thu, Sep 19, 2019	23.69	24.39	23.40	23.42
1127	NYSE	ADNT	Wed, Sep 18, 2019	24.03	24.76	23.25	23.57
1126	NYSE	ADNT	Tue, Sep 17, 2019	24.19	24.52	23.66	24.21
1125	NYSE	ADNT	Mon, Sep 16, 2019	25.07	25.49	24.04	24.70
1124	NYSE	ADNT	Fri, Sep 13, 2019	24.91	26.40	24.91	25.07
1123	NYSE	ADNT	Thu, Sep 12, 2019	25.00	26.15	24.25	25.33
1122	NYSE	ADNT	Wed, Sep 11, 2019	25.94	26.22	24.92	25.90
1121	NYSE	ADNT	Tue, Sep 10, 2019	25.17	25.83	24.38	25.65
1120	NYSE	ADNT	Mon, Sep 9, 2019	24.51	25.93	23.96	25.30
1119	NYSE	ADNT	Fri, Sep 6, 2019	24.31	24.46	23.56	23.92
1118	NYSE	ADNT	Thu, Sep 5, 2019	21.74	24.75	21.38	24.38
1117	NYSE	ADNT	Wed, Sep 4, 2019	19.41	21.10	19.29	21.05
1116	NYSE	ADNT	Tue, Sep 3, 2019	19.95	20.09	18.69	18.91
1115	NYSE	ADNT	Fri, Aug 30, 2019	20.05	20.74	19.96	20.17
1114	NYSE	ADNT	Thu, Aug 29, 2019	20.34	20.88	19.70	19.99
1113	NYSE	ADNT	Wed, Aug 28, 2019	19.64	20.36	19.41	19.94
1112	NYSE	ADNT	Tue, Aug 27, 2019	21.37	21.37	19.70	19.73
1111	NYSE	ADNT	Mon, Aug 26, 2019	21.35	21.58	20.73	20.83
1110	NYSE	ADNT	Fri, Aug 23, 2019	22.20	22.70	20.64	20.92
1109	NYSE	ADNT	Thu, Aug 22, 2019	23.26	23.42	22.75	22.77
1108	NYSE	ADNT	Wed, Aug 21, 2019	23.01	23.70	22.77	23.04
1107	NYSE	ADNT	Tue, Aug 20, 2019	22.79	22.79	22.05	22.43
1106	NYSE	ADNT	Mon, Aug 19, 2019	23.14	23.28	22.44	22.79
1105	NYSE	ADNT	Fri, Aug 16, 2019	21.74	22.86	21.74	22.70
1104	NYSE	ADNT	Thu, Aug 15, 2019	22.95	22.98	21.25	21.47
1103	NYSE	ADNT	Wed, Aug 14, 2019	23.29	23.71	22.30	22.88
1102	NYSE	ADNT	Tue, Aug 13, 2019	23.35	24.73	23.24	24.18
1101	NYSE	ADNT	Mon, Aug 12, 2019	23.79	23.99	23.30	23.70
1100	NYSE	ADNT	Fri, Aug 9, 2019	24.31	24.44	23.52	24.14
1099	NYSE	ADNT	Thu, Aug 8, 2019	24.49	25.21	23.87	24.44
1098	NYSE	ADNT	Wed, Aug 7, 2019	25.36	25.36	23.72	24.36
1097	NYSE	ADNT	Tue, Aug 6, 2019	20.69	25.79	20.09	25.45
1096	NYSE	ADNT	Mon, Aug 5, 2019	19.18	19.55	18.88	19.30
1095	NYSE	ADNT	Fri, Aug 2, 2019	21.01	21.11	19.29	19.97
1094	NYSE	ADNT	Thu, Aug 1, 2019	23.87	23.87	21.30	21.31
1093	NYSE	ADNT	Wed, Jul 31, 2019	23.25	24.13	22.96	23.75
1092	NYSE	ADNT	Tue, Jul 30, 2019	23.16	23.24	22.17	23.06
1091	NYSE	ADNT	Mon, Jul 29, 2019	23.55	23.79	23.20	23.71
1090	NYSE	ADNT	Fri, Jul 26, 2019	23.28	23.83	22.98	23.64
1089	NYSE	ADNT	Thu, Jul 25, 2019	24.41	24.63	22.94	23.23
1088	NYSE	ADNT	Wed, Jul 24, 2019	23.26	24.83	23.09	24.82
1087	NYSE	ADNT	Tue, Jul 23, 2019	22.33	23.48	22.00	23.21
1086	NYSE	ADNT	Mon, Jul 22, 2019	22.19	22.73	21.69	21.71
1085	NYSE	ADNT	Fri, Jul 19, 2019	21.65	22.82	21.65	21.98
1084	NYSE	ADNT	Thu, Jul 18, 2019	21.50	21.72	20.95	21.63
1083	NYSE	ADNT	Wed, Jul 17, 2019	21.61	21.95	21.01	21.60
1082	NYSE	ADNT	Tue, Jul 16, 2019	21.61	22.56	21.06	21.93
1081	NYSE	ADNT	Mon, Jul 15, 2019	22.09	22.37	21.23	22.03
1080	NYSE	ADNT	Fri, Jul 12, 2019	21.61	22.76	21.52	22.09
1079	NYSE	ADNT	Thu, Jul 11, 2019	22.78	22.78	21.53	21.58
1078	NYSE	ADNT	Wed, Jul 10, 2019	22.73	23.00	21.65	22.78
1077	NYSE	ADNT	Tue, Jul 9, 2019	22.77	22.96	22.23	22.52
1076	NYSE	ADNT	Mon, Jul 8, 2019	23.43	24.13	22.73	23.03
1075	NYSE	ADNT	Fri, Jul 5, 2019	23.53	23.85	22.95	23.61
1074	NYSE	ADNT	Wed, Jul 3, 2019	23.81	24.00	23.19	23.77
1073	NYSE	ADNT	Tue, Jul 2, 2019	23.97	24.06	23.13	23.62
1072	NYSE	ADNT	Mon, Jul 1, 2019	24.94	25.30	23.69	24.06
1071	NYSE	ADNT	Fri, Jun 28, 2019	23.86	24.92	23.85	24.27
1070	NYSE	ADNT	Thu, Jun 27, 2019	23.11	23.92	23.10	23.85
1069	NYSE	ADNT	Wed, Jun 26, 2019	22.25	23.31	22.25	23.18
1068	NYSE	ADNT	Tue, Jun 25, 2019	22.01	22.23	21.71	22.21
1067	NYSE	ADNT	Mon, Jun 24, 2019	22.12	22.15	21.39	22.01
1066	NYSE	ADNT	Fri, Jun 21, 2019	22.15	22.48	21.80	22.18
1065	NYSE	ADNT	Thu, Jun 20, 2019	21.77	22.42	21.68	22.17
1064	NYSE	ADNT	Wed, Jun 19, 2019	21.60	21.67	20.87	21.34
1063	NYSE	ADNT	Tue, Jun 18, 2019	21.05	22.00	20.91	21.44
1062	NYSE	ADNT	Mon, Jun 17, 2019	20.55	21.08	19.90	20.80
1061	NYSE	ADNT	Fri, Jun 14, 2019	20.83	21.03	20.03	20.42
1060	NYSE	ADNT	Thu, Jun 13, 2019	20.66	21.23	20.15	21.05
1059	NYSE	ADNT	Wed, Jun 12, 2019	21.53	21.55	20.59	20.71
1058	NYSE	ADNT	Tue, Jun 11, 2019	21.19	22.37	21.02	21.72
1057	NYSE	ADNT	Mon, Jun 10, 2019	20.85	21.68	20.72	20.79
1056	NYSE	ADNT	Fri, Jun 7, 2019	19.83	20.68	19.37	20.39
1055	NYSE	ADNT	Thu, Jun 6, 2019	19.13	20.02	18.79	19.75
1054	NYSE	ADNT	Wed, Jun 5, 2019	18.91	19.61	18.00	19.39
1053	NYSE	ADNT	Tue, Jun 4, 2019	17.88	19.26	17.75	18.92
1052	NYSE	ADNT	Mon, Jun 3, 2019	17.05	17.85	16.86	17.40
1051	NYSE	ADNT	Fri, May 31, 2019	17.03	17.52	16.58	17.26
1050	NYSE	ADNT	Thu, May 30, 2019	18.10	18.99	17.72	17.91
1049	NYSE	ADNT	Wed, May 29, 2019	17.79	18.20	17.46	18.07
1048	NYSE	ADNT	Tue, May 28, 2019	17.46	18.23	17.39	18.09
1047	NYSE	ADNT	Fri, May 24, 2019	17.23	17.57	16.91	17.36
1046	NYSE	ADNT	Thu, May 23, 2019	16.45	17.18	16.37	17.15
1045	NYSE	ADNT	Wed, May 22, 2019	17.54	17.77	16.67	16.80
1044	NYSE	ADNT	Tue, May 21, 2019	17.61	18.09	17.34	17.78
1043	NYSE	ADNT	Mon, May 20, 2019	17.55	18.37	17.36	17.61
1042	NYSE	ADNT	Fri, May 17, 2019	17.79	18.55	17.51	17.97
1041	NYSE	ADNT	Thu, May 16, 2019	20.20	20.59	17.80	18.04
1040	NYSE	ADNT	Wed, May 15, 2019	20.33	20.45	19.54	20.40
1039	NYSE	ADNT	Tue, May 14, 2019	20.61	20.83	20.09	20.68
1038	NYSE	ADNT	Mon, May 13, 2019	20.59	21.14	20.08	20.51
1037	NYSE	ADNT	Fri, May 10, 2019	21.03	21.64	20.60	21.44
1036	NYSE	ADNT	Thu, May 9, 2019	21.28	21.44	20.06	21.25
1035	NYSE	ADNT	Wed, May 8, 2019	22.08	22.69	21.64	22.03
1034	NYSE	ADNT	Tue, May 7, 2019	22.88	23.00	21.55	21.97
1033	NYSE	ADNT	Mon, May 6, 2019	23.76	24.58	23.32	24.35
1032	NYSE	ADNT	Fri, May 3, 2019	24.02	25.01	23.65	24.89
1031	NYSE	ADNT	Thu, May 2, 2019	22.99	23.93	22.71	23.90
1030	NYSE	ADNT	Wed, May 1, 2019	23.34	24.03	22.99	23.02
1029	NYSE	ADNT	Tue, Apr 30, 2019	23.87	24.07	22.72	23.10
1028	NYSE	ADNT	Mon, Apr 29, 2019	23.35	24.35	23.30	24.04
1027	NYSE	ADNT	Fri, Apr 26, 2019	22.68	23.59	22.35	23.44
1026	NYSE	ADNT	Thu, Apr 25, 2019	23.99	24.00	22.15	22.47
1025	NYSE	ADNT	Wed, Apr 24, 2019	24.85	24.93	23.45	24.11
1024	NYSE	ADNT	Tue, Apr 23, 2019	25.63	25.72	24.66	24.74
1023	NYSE	ADNT	Mon, Apr 22, 2019	25.13	26.02	24.39	25.54
1022	NYSE	ADNT	Thu, Apr 18, 2019	25.27	25.95	25.06	25.91
1021	NYSE	ADNT	Wed, Apr 17, 2019	24.53	25.60	24.53	25.36
1020	NYSE	ADNT	Tue, Apr 16, 2019	24.31	24.56	23.22	24.48
1019	NYSE	ADNT	Mon, Apr 15, 2019	21.20	24.75	20.91	23.73
1018	NYSE	ADNT	Fri, Apr 12, 2019	20.06	21.89	19.45	20.73
1017	NYSE	ADNT	Thu, Apr 11, 2019	17.80	18.36	17.59	18.24
1016	NYSE	ADNT	Wed, Apr 10, 2019	16.40	18.26	16.29	18.15
1015	NYSE	ADNT	Tue, Apr 9, 2019	16.63	16.65	16.16	16.47
1014	NYSE	ADNT	Mon, Apr 8, 2019	16.18	16.82	16.09	16.81
1013	NYSE	ADNT	Fri, Apr 5, 2019	16.35	16.56	15.97	16.31
1012	NYSE	ADNT	Thu, Apr 4, 2019	15.21	16.22	15.02	16.10
1011	NYSE	ADNT	Wed, Apr 3, 2019	14.79	15.62	14.73	15.12
1010	NYSE	ADNT	Tue, Apr 2, 2019	14.52	14.72	14.21	14.49
1009	NYSE	ADNT	Mon, Apr 1, 2019	13.63	14.58	13.46	14.37
1008	NYSE	ADNT	Fri, Mar 29, 2019	13.02	13.39	12.86	12.96
1007	NYSE	ADNT	Thu, Mar 28, 2019	12.90	13.48	12.90	13.01
1006	NYSE	ADNT	Wed, Mar 27, 2019	12.92	12.99	12.54	12.89
1005	NYSE	ADNT	Tue, Mar 26, 2019	12.68	13.27	12.45	12.67
1004	NYSE	ADNT	Mon, Mar 25, 2019	12.52	12.90	12.15	12.73
1003	NYSE	ADNT	Fri, Mar 22, 2019	13.37	13.40	12.53	12.57
1002	NYSE	ADNT	Thu, Mar 21, 2019	13.05	13.50	12.95	13.47
1001	NYSE	ADNT	Wed, Mar 20, 2019	14.07	14.16	13.01	13.05
1000	NYSE	ADNT	Tue, Mar 19, 2019	14.52	14.73	14.08	14.14
999	NYSE	ADNT	Mon, Mar 18, 2019	14.52	14.53	13.98	14.37
998	NYSE	ADNT	Fri, Mar 15, 2019	14.04	14.25	13.88	13.97
997	NYSE	ADNT	Thu, Mar 14, 2019	14.38	14.70	13.87	13.95
996	NYSE	ADNT	Wed, Mar 13, 2019	15.01	15.14	14.32	14.39
995	NYSE	ADNT	Tue, Mar 12, 2019	15.20	15.30	14.71	15.04
994	NYSE	ADNT	Mon, Mar 11, 2019	15.01	15.28	14.86	15.17
993	NYSE	ADNT	Fri, Mar 8, 2019	15.44	15.76	15.08	15.16
992	NYSE	ADNT	Thu, Mar 7, 2019	16.66	16.78	15.41	15.46
991	NYSE	ADNT	Wed, Mar 6, 2019	18.45	18.45	16.62	16.68
990	NYSE	ADNT	Tue, Mar 5, 2019	18.94	18.96	18.42	18.47
989	NYSE	ADNT	Mon, Mar 4, 2019	19.38	19.51	18.74	19.06
988	NYSE	ADNT	Fri, Mar 1, 2019	19.60	20.09	19.16	19.28
987	NYSE	ADNT	Thu, Feb 28, 2019	20.05	20.05	19.10	19.44
986	NYSE	ADNT	Wed, Feb 27, 2019	20.50	20.90	19.98	20.07
985	NYSE	ADNT	Tue, Feb 26, 2019	21.12	21.29	20.62	20.62
984	NYSE	ADNT	Mon, Feb 25, 2019	21.25	21.59	20.83	21.20
983	NYSE	ADNT	Fri, Feb 22, 2019	20.54	21.14	20.40	21.09
982	NYSE	ADNT	Thu, Feb 21, 2019	21.16	21.41	20.29	20.33
981	NYSE	ADNT	Wed, Feb 20, 2019	20.15	21.37	20.15	21.27
980	NYSE	ADNT	Tue, Feb 19, 2019	20.22	20.64	19.93	20.05
979	NYSE	ADNT	Fri, Feb 15, 2019	19.79	20.44	19.54	20.38
978	NYSE	ADNT	Thu, Feb 14, 2019	19.47	20.03	19.28	19.49
977	NYSE	ADNT	Wed, Feb 13, 2019	19.02	19.82	19.02	19.75
976	NYSE	ADNT	Tue, Feb 12, 2019	18.41	19.26	17.96	19.05
975	NYSE	ADNT	Mon, Feb 11, 2019	17.61	18.25	17.14	18.15
974	NYSE	ADNT	Fri, Feb 8, 2019	17.52	18.32	17.02	17.81
973	NYSE	ADNT	Thu, Feb 7, 2019	19.00	19.09	16.37	17.98
972	NYSE	ADNT	Wed, Feb 6, 2019	20.33	21.48	20.33	21.33
971	NYSE	ADNT	Tue, Feb 5, 2019	19.71	20.35	19.71	20.33
970	NYSE	ADNT	Mon, Feb 4, 2019	19.92	20.00	19.24	19.72
969	NYSE	ADNT	Fri, Feb 1, 2019	19.78	20.32	19.60	20.07
968	NYSE	ADNT	Thu, Jan 31, 2019	19.39	19.76	18.99	19.74
967	NYSE	ADNT	Wed, Jan 30, 2019	19.23	19.36	18.56	19.32
966	NYSE	ADNT	Tue, Jan 29, 2019	18.80	19.31	18.68	19.23
965	NYSE	ADNT	Mon, Jan 28, 2019	19.11	19.68	18.83	19.24
964	NYSE	ADNT	Fri, Jan 25, 2019	19.22	19.89	19.22	19.60
963	NYSE	ADNT	Thu, Jan 24, 2019	17.79	18.97	17.58	18.89
962	NYSE	ADNT	Wed, Jan 23, 2019	17.78	18.52	17.42	17.86
961	NYSE	ADNT	Tue, Jan 22, 2019	19.59	19.73	18.53	18.65
960	NYSE	ADNT	Fri, Jan 18, 2019	18.25	19.90	18.14	19.78
959	NYSE	ADNT	Thu, Jan 17, 2019	16.97	18.54	16.97	18.17
958	NYSE	ADNT	Wed, Jan 16, 2019	16.54	18.22	16.49	17.39
957	NYSE	ADNT	Tue, Jan 15, 2019	18.64	18.70	17.82	18.32
956	NYSE	ADNT	Mon, Jan 14, 2019	17.78	18.80	17.55	18.40
955	NYSE	ADNT	Fri, Jan 11, 2019	19.32	19.42	18.01	18.05
954	NYSE	ADNT	Thu, Jan 10, 2019	18.83	19.50	18.57	19.24
953	NYSE	ADNT	Wed, Jan 9, 2019	17.93	19.72	17.89	19.04
952	NYSE	ADNT	Tue, Jan 8, 2019	16.88	18.12	16.88	17.89
951	NYSE	ADNT	Mon, Jan 7, 2019	15.21	16.49	14.52	16.37
950	NYSE	ADNT	Fri, Jan 4, 2019	14.80	15.78	14.80	15.18
949	NYSE	ADNT	Thu, Jan 3, 2019	15.55	16.13	15.24	15.29
948	NYSE	ADNT	Wed, Jan 2, 2019	14.89	15.94	14.88	15.65
947	NYSE	ADNT	Mon, Dec 31, 2018	15.62	15.92	14.91	15.06
946	NYSE	ADNT	Fri, Dec 28, 2018	15.82	16.06	15.10	15.64
945	NYSE	ADNT	Thu, Dec 27, 2018	16.06	16.15	14.94	15.90
944	NYSE	ADNT	Wed, Dec 26, 2018	16.21	16.60	15.57	16.44
943	NYSE	ADNT	Mon, Dec 24, 2018	16.25	16.84	15.87	16.18
942	NYSE	ADNT	Fri, Dec 21, 2018	16.95	17.05	16.10	16.38
941	NYSE	ADNT	Thu, Dec 20, 2018	17.50	17.82	16.47	17.18
940	NYSE	ADNT	Wed, Dec 19, 2018	17.12	18.54	17.12	17.47
939	NYSE	ADNT	Tue, Dec 18, 2018	18.02	18.82	17.34	17.37
938	NYSE	ADNT	Mon, Dec 17, 2018	18.06	18.57	17.47	17.76
937	NYSE	ADNT	Fri, Dec 14, 2018	18.08	19.25	17.80	18.16
936	NYSE	ADNT	Thu, Dec 13, 2018	18.75	19.09	18.22	18.50
935	NYSE	ADNT	Wed, Dec 12, 2018	18.97	19.43	18.52	18.68
934	NYSE	ADNT	Tue, Dec 11, 2018	20.42	20.68	18.67	18.96
933	NYSE	ADNT	Mon, Dec 10, 2018	20.69	21.17	19.42	19.91
932	NYSE	ADNT	Fri, Dec 7, 2018	22.12	22.96	20.84	21.00
931	NYSE	ADNT	Thu, Dec 6, 2018	22.73	22.83	21.64	22.11
930	NYSE	ADNT	Tue, Dec 4, 2018	24.78	24.92	22.81	23.02
929	NYSE	ADNT	Mon, Dec 3, 2018	24.31	25.16	24.31	24.84
928	NYSE	ADNT	Fri, Nov 30, 2018	23.41	24.06	23.37	23.68
927	NYSE	ADNT	Thu, Nov 29, 2018	23.90	24.15	23.21	23.53
926	NYSE	ADNT	Wed, Nov 28, 2018	23.20	24.25	22.94	23.93
925	NYSE	ADNT	Tue, Nov 27, 2018	24.93	25.33	22.77	23.22
924	NYSE	ADNT	Mon, Nov 26, 2018	24.89	25.86	24.71	24.99
923	NYSE	ADNT	Fri, Nov 23, 2018	24.17	25.06	24.17	24.81
922	NYSE	ADNT	Wed, Nov 21, 2018	23.21	24.37	23.06	24.25
921	NYSE	ADNT	Tue, Nov 20, 2018	23.92	24.30	22.89	23.00
920	NYSE	ADNT	Mon, Nov 19, 2018	23.59	24.52	23.36	24.11
919	NYSE	ADNT	Fri, Nov 16, 2018	23.55	24.21	23.22	23.96
918	NYSE	ADNT	Thu, Nov 15, 2018	23.62	23.76	22.66	23.66
917	NYSE	ADNT	Wed, Nov 14, 2018	24.37	24.95	23.87	24.15
916	NYSE	ADNT	Tue, Nov 13, 2018	22.09	25.01	22.09	24.47
915	NYSE	ADNT	Mon, Nov 12, 2018	21.47	22.20	21.09	21.86
914	NYSE	ADNT	Fri, Nov 9, 2018	25.20	25.33	21.42	21.52
913	NYSE	ADNT	Thu, Nov 8, 2018	29.57	30.39	28.75	28.83
912	NYSE	ADNT	Wed, Nov 7, 2018	29.70	30.04	28.41	29.85
911	NYSE	ADNT	Tue, Nov 6, 2018	30.10	30.70	29.55	29.63
910	NYSE	ADNT	Mon, Nov 5, 2018	32.25	32.59	30.00	30.17
909	NYSE	ADNT	Fri, Nov 2, 2018	33.25	33.30	31.50	32.25
908	NYSE	ADNT	Thu, Nov 1, 2018	30.76	32.87	30.41	32.45
907	NYSE	ADNT	Wed, Oct 31, 2018	31.82	32.10	30.09	30.42
906	NYSE	ADNT	Tue, Oct 30, 2018	31.29	32.37	30.78	31.38
905	NYSE	ADNT	Mon, Oct 29, 2018	31.25	32.82	30.79	31.21
904	NYSE	ADNT	Fri, Oct 26, 2018	28.92	29.89	28.43	29.67
903	NYSE	ADNT	Thu, Oct 25, 2018	28.92	29.52	28.24	29.50
902	NYSE	ADNT	Wed, Oct 24, 2018	31.58	31.63	28.48	28.52
901	NYSE	ADNT	Tue, Oct 23, 2018	30.00	32.05	29.52	31.65
900	NYSE	ADNT	Mon, Oct 22, 2018	30.39	31.12	29.57	30.54
899	NYSE	ADNT	Fri, Oct 19, 2018	29.04	31.27	29.04	30.19
898	NYSE	ADNT	Thu, Oct 18, 2018	30.60	30.68	29.53	29.72
897	NYSE	ADNT	Wed, Oct 17, 2018	31.10	31.28	30.02	30.74
896	NYSE	ADNT	Tue, Oct 16, 2018	31.72	32.01	31.24	31.76
895	NYSE	ADNT	Mon, Oct 15, 2018	30.00	31.93	30.00	31.58
894	NYSE	ADNT	Fri, Oct 12, 2018	31.96	32.29	29.55	30.18
893	NYSE	ADNT	Thu, Oct 11, 2018	31.33	33.58	31.33	31.74
892	NYSE	ADNT	Wed, Oct 10, 2018	32.93	33.26	31.53	31.59
891	NYSE	ADNT	Tue, Oct 9, 2018	34.39	34.50	33.30	33.39
890	NYSE	ADNT	Mon, Oct 8, 2018	33.65	34.73	33.56	34.42
889	NYSE	ADNT	Fri, Oct 5, 2018	35.49	35.71	33.90	34.10
888	NYSE	ADNT	Thu, Oct 4, 2018	36.51	36.78	35.33	35.56
887	NYSE	ADNT	Wed, Oct 3, 2018	37.61	38.02	36.87	36.88
886	NYSE	ADNT	Tue, Oct 2, 2018	38.13	38.65	37.59	37.62
885	NYSE	ADNT	Mon, Oct 1, 2018	39.80	39.95	38.06	38.11
884	NYSE	ADNT	Fri, Sep 28, 2018	39.46	39.62	38.86	39.31
883	NYSE	ADNT	Thu, Sep 27, 2018	40.55	40.64	39.75	39.77
882	NYSE	ADNT	Wed, Sep 26, 2018	40.62	41.22	40.27	40.34
881	NYSE	ADNT	Tue, Sep 25, 2018	43.17	43.17	40.74	40.80
880	NYSE	ADNT	Mon, Sep 24, 2018	43.87	44.15	42.38	43.30
879	NYSE	ADNT	Fri, Sep 21, 2018	43.67	45.17	43.67	44.18
878	NYSE	ADNT	Thu, Sep 20, 2018	43.15	43.92	42.98	43.52
877	NYSE	ADNT	Wed, Sep 19, 2018	41.55	42.84	41.51	42.67
876	NYSE	ADNT	Tue, Sep 18, 2018	42.00	42.33	41.06	41.42
875	NYSE	ADNT	Mon, Sep 17, 2018	42.94	42.98	42.10	42.23
874	NYSE	ADNT	Fri, Sep 14, 2018	42.58	43.40	42.56	43.06
873	NYSE	ADNT	Thu, Sep 13, 2018	40.63	42.71	40.63	42.20
872	NYSE	ADNT	Wed, Sep 12, 2018	40.58	40.93	40.08	40.22
871	NYSE	ADNT	Tue, Sep 11, 2018	41.13	41.15	40.31	40.70
870	NYSE	ADNT	Mon, Sep 10, 2018	40.85	41.47	40.85	41.27
869	NYSE	ADNT	Fri, Sep 7, 2018	40.77	41.17	40.09	40.64
868	NYSE	ADNT	Thu, Sep 6, 2018	41.67	41.85	40.55	40.77
867	NYSE	ADNT	Wed, Sep 5, 2018	42.32	42.56	41.47	41.64
866	NYSE	ADNT	Tue, Sep 4, 2018	43.36	43.49	42.24	42.37
865	NYSE	ADNT	Fri, Aug 31, 2018	42.68	43.39	42.39	43.29
864	NYSE	ADNT	Thu, Aug 30, 2018	44.97	45.00	42.43	42.71
863	NYSE	ADNT	Wed, Aug 29, 2018	46.46	46.52	45.19	45.24
862	NYSE	ADNT	Tue, Aug 28, 2018	46.16	46.60	45.50	46.42
861	NYSE	ADNT	Mon, Aug 27, 2018	45.58	47.06	45.58	45.91
860	NYSE	ADNT	Fri, Aug 24, 2018	44.69	45.74	44.69	45.40
859	NYSE	ADNT	Thu, Aug 23, 2018	44.84	45.24	44.61	44.86
858	NYSE	ADNT	Wed, Aug 22, 2018	45.02	45.56	44.50	44.91
857	NYSE	ADNT	Tue, Aug 21, 2018	45.77	45.97	44.86	45.56
856	NYSE	ADNT	Mon, Aug 20, 2018	45.60	46.43	45.55	45.79
855	NYSE	ADNT	Fri, Aug 17, 2018	44.60	46.01	44.36	45.67
854	NYSE	ADNT	Thu, Aug 16, 2018	44.05	46.37	44.05	45.02
853	NYSE	ADNT	Wed, Aug 15, 2018	44.77	45.38	43.57	44.29
852	NYSE	ADNT	Tue, Aug 14, 2018	42.48	42.92	42.08	42.65
851	NYSE	ADNT	Mon, Aug 13, 2018	42.80	43.50	42.04	42.45
850	NYSE	ADNT	Fri, Aug 10, 2018	44.38	44.51	42.83	43.07
849	NYSE	ADNT	Thu, Aug 9, 2018	45.40	45.40	44.48	44.62
848	NYSE	ADNT	Wed, Aug 8, 2018	44.99	45.58	44.37	45.33
847	NYSE	ADNT	Tue, Aug 7, 2018	45.83	46.36	45.31	45.42
846	NYSE	ADNT	Mon, Aug 6, 2018	46.89	47.19	45.56	45.75
845	NYSE	ADNT	Fri, Aug 3, 2018	45.87	47.16	45.57	47.12
844	NYSE	ADNT	Thu, Aug 2, 2018	45.02	46.83	44.94	45.82
843	NYSE	ADNT	Wed, Aug 1, 2018	47.38	47.58	44.81	45.33
842	NYSE	ADNT	Tue, Jul 31, 2018	48.00	48.38	47.02	47.63
841	NYSE	ADNT	Mon, Jul 30, 2018	48.37	49.57	48.18	48.84
840	NYSE	ADNT	Fri, Jul 27, 2018	47.33	49.37	47.26	48.55
839	NYSE	ADNT	Thu, Jul 26, 2018	45.09	47.19	44.64	47.07
838	NYSE	ADNT	Wed, Jul 25, 2018	45.50	45.50	43.10	44.51
837	NYSE	ADNT	Tue, Jul 24, 2018	46.49	46.79	45.50	45.65
836	NYSE	ADNT	Mon, Jul 23, 2018	46.25	47.35	46.16	46.18
835	NYSE	ADNT	Fri, Jul 20, 2018	47.90	47.96	46.24	46.43
834	NYSE	ADNT	Thu, Jul 19, 2018	49.15	49.70	48.32	48.48
833	NYSE	ADNT	Wed, Jul 18, 2018	48.81	49.89	48.72	49.60
832	NYSE	ADNT	Tue, Jul 17, 2018	48.34	49.62	48.22	49.04
831	NYSE	ADNT	Mon, Jul 16, 2018	48.46	48.85	47.57	48.39
830	NYSE	ADNT	Fri, Jul 13, 2018	48.52	49.32	48.41	48.58
829	NYSE	ADNT	Thu, Jul 12, 2018	49.52	49.69	48.17	48.43
828	NYSE	ADNT	Wed, Jul 11, 2018	50.00	50.00	49.38	49.46
827	NYSE	ADNT	Tue, Jul 10, 2018	49.42	50.88	49.00	50.72
826	NYSE	ADNT	Mon, Jul 9, 2018	50.02	50.42	49.21	49.51
825	NYSE	ADNT	Fri, Jul 6, 2018	49.84	50.43	49.65	50.04
824	NYSE	ADNT	Thu, Jul 5, 2018	48.79	50.89	48.68	49.98
823	NYSE	ADNT	Tue, Jul 3, 2018	49.58	49.58	48.43	48.54
822	NYSE	ADNT	Mon, Jul 2, 2018	48.52	49.51	47.30	49.49
821	NYSE	ADNT	Fri, Jun 29, 2018	49.17	50.37	48.98	49.19
820	NYSE	ADNT	Thu, Jun 28, 2018	49.44	49.44	48.27	48.92
819	NYSE	ADNT	Wed, Jun 27, 2018	50.05	50.53	49.32	49.45
818	NYSE	ADNT	Tue, Jun 26, 2018	49.93	50.28	48.70	49.85
817	NYSE	ADNT	Mon, Jun 25, 2018	49.84	50.36	49.17	49.99
816	NYSE	ADNT	Fri, Jun 22, 2018	49.90	50.31	49.35	50.07
815	NYSE	ADNT	Thu, Jun 21, 2018	49.63	49.66	48.80	49.57
814	NYSE	ADNT	Wed, Jun 20, 2018	49.15	50.09	48.70	49.72
813	NYSE	ADNT	Tue, Jun 19, 2018	48.24	49.16	48.03	48.99
812	NYSE	ADNT	Mon, Jun 18, 2018	47.75	48.43	47.51	48.42
811	NYSE	ADNT	Fri, Jun 15, 2018	47.65	48.18	47.27	48.11
810	NYSE	ADNT	Thu, Jun 14, 2018	47.54	48.18	47.28	48.07
809	NYSE	ADNT	Wed, Jun 13, 2018	50.01	50.10	47.49	47.54
808	NYSE	ADNT	Tue, Jun 12, 2018	48.82	51.48	48.82	50.11
807	NYSE	ADNT	Mon, Jun 11, 2018	51.00	51.70	47.03	48.10
806	NYSE	ADNT	Fri, Jun 8, 2018	56.22	57.20	55.86	56.98
805	NYSE	ADNT	Thu, Jun 7, 2018	55.91	58.17	55.66	56.56
804	NYSE	ADNT	Wed, Jun 6, 2018	54.94	56.12	54.65	56.04
803	NYSE	ADNT	Tue, Jun 5, 2018	54.24	54.76	53.80	54.66
802	NYSE	ADNT	Mon, Jun 4, 2018	53.89	54.43	53.25	54.38
801	NYSE	ADNT	Fri, Jun 1, 2018	53.82	54.50	53.03	53.82
800	NYSE	ADNT	Thu, May 31, 2018	53.23	53.52	52.55	53.24
799	NYSE	ADNT	Wed, May 30, 2018	53.02	53.59	52.91	53.07
798	NYSE	ADNT	Tue, May 29, 2018	53.54	53.88	52.52	52.94
797	NYSE	ADNT	Fri, May 25, 2018	54.60	54.76	53.88	54.01
796	NYSE	ADNT	Thu, May 24, 2018	54.87	54.97	54.29	54.47
795	NYSE	ADNT	Wed, May 23, 2018	56.13	56.13	54.48	54.86
794	NYSE	ADNT	Tue, May 22, 2018	56.42	56.74	56.01	56.24
793	NYSE	ADNT	Mon, May 21, 2018	56.60	56.60	55.97	56.09
792	NYSE	ADNT	Fri, May 18, 2018	57.20	57.20	55.66	56.01
791	NYSE	ADNT	Thu, May 17, 2018	56.50	57.38	56.49	57.20
790	NYSE	ADNT	Wed, May 16, 2018	56.16	56.98	55.82	56.56
789	NYSE	ADNT	Tue, May 15, 2018	55.77	56.13	55.19	56.11
788	NYSE	ADNT	Mon, May 14, 2018	55.86	56.56	55.68	55.75
787	NYSE	ADNT	Fri, May 11, 2018	55.80	56.55	55.46	55.84
786	NYSE	ADNT	Thu, May 10, 2018	55.61	56.34	55.06	56.13
785	NYSE	ADNT	Wed, May 9, 2018	55.97	56.30	54.91	55.64
784	NYSE	ADNT	Tue, May 8, 2018	55.91	57.02	55.72	56.62
783	NYSE	ADNT	Mon, May 7, 2018	54.98	56.44	54.70	56.15
782	NYSE	ADNT	Fri, May 4, 2018	55.27	55.60	54.11	54.99
781	NYSE	ADNT	Thu, May 3, 2018	58.71	58.71	54.70	55.84
780	NYSE	ADNT	Wed, May 2, 2018	60.94	62.08	60.52	61.98
779	NYSE	ADNT	Tue, May 1, 2018	61.51	61.51	59.61	60.79
778	NYSE	ADNT	Mon, Apr 30, 2018	62.46	62.95	61.06	61.29
777	NYSE	ADNT	Fri, Apr 27, 2018	62.72	62.86	61.76	62.06
776	NYSE	ADNT	Thu, Apr 26, 2018	63.63	63.93	62.36	62.54
775	NYSE	ADNT	Wed, Apr 25, 2018	62.84	63.91	62.56	63.72
774	NYSE	ADNT	Tue, Apr 24, 2018	63.31	64.06	62.58	63.12
773	NYSE	ADNT	Mon, Apr 23, 2018	62.50	63.20	62.03	62.80
772	NYSE	ADNT	Fri, Apr 20, 2018	63.01	63.47	61.93	62.50
771	NYSE	ADNT	Thu, Apr 19, 2018	63.44	63.91	62.27	62.90
770	NYSE	ADNT	Wed, Apr 18, 2018	64.52	65.01	63.00	63.10
769	NYSE	ADNT	Tue, Apr 17, 2018	66.14	66.16	64.83	65.05
768	NYSE	ADNT	Mon, Apr 16, 2018	66.40	67.10	65.67	65.74
767	NYSE	ADNT	Fri, Apr 13, 2018	66.41	66.58	64.75	65.26
766	NYSE	ADNT	Thu, Apr 12, 2018	66.07	66.67	65.66	66.19
765	NYSE	ADNT	Wed, Apr 11, 2018	64.53	66.05	63.45	65.67
764	NYSE	ADNT	Tue, Apr 10, 2018	64.56	65.15	64.28	64.86
763	NYSE	ADNT	Mon, Apr 9, 2018	64.30	64.30	63.51	63.54
762	NYSE	ADNT	Fri, Apr 6, 2018	63.98	64.32	63.28	63.92
761	NYSE	ADNT	Thu, Apr 5, 2018	63.29	64.54	62.97	64.28
760	NYSE	ADNT	Wed, Apr 4, 2018	59.88	63.11	59.22	62.95
759	NYSE	ADNT	Tue, Apr 3, 2018	59.73	62.10	59.70	61.11
758	NYSE	ADNT	Mon, Apr 2, 2018	59.65	60.04	58.44	59.19
757	NYSE	ADNT	Thu, Mar 29, 2018	58.88	59.91	58.22	59.76
756	NYSE	ADNT	Wed, Mar 28, 2018	59.34	59.78	58.04	58.13
755	NYSE	ADNT	Tue, Mar 27, 2018	59.78	60.13	58.96	59.57
754	NYSE	ADNT	Mon, Mar 26, 2018	58.46	59.48	57.74	59.38
753	NYSE	ADNT	Fri, Mar 23, 2018	59.98	60.22	57.40	57.58
752	NYSE	ADNT	Thu, Mar 22, 2018	59.59	61.33	59.59	59.88
751	NYSE	ADNT	Wed, Mar 21, 2018	59.31	60.67	59.20	60.05
750	NYSE	ADNT	Tue, Mar 20, 2018	59.75	60.17	58.85	59.28
749	NYSE	ADNT	Mon, Mar 19, 2018	59.71	60.02	59.03	59.73
748	NYSE	ADNT	Fri, Mar 16, 2018	59.95	60.47	59.11	59.76
747	NYSE	ADNT	Thu, Mar 15, 2018	60.25	60.57	59.40	60.08
746	NYSE	ADNT	Wed, Mar 14, 2018	61.40	61.61	60.15	60.30
745	NYSE	ADNT	Tue, Mar 13, 2018	62.11	62.11	60.94	61.13
744	NYSE	ADNT	Mon, Mar 12, 2018	62.75	63.46	61.60	61.65
743	NYSE	ADNT	Fri, Mar 9, 2018	62.54	63.33	61.88	62.73
742	NYSE	ADNT	Thu, Mar 8, 2018	62.07	62.93	61.37	61.95
741	NYSE	ADNT	Wed, Mar 7, 2018	61.60	62.30	60.94	61.84
740	NYSE	ADNT	Tue, Mar 6, 2018	61.88	62.82	61.03	62.46
739	NYSE	ADNT	Mon, Mar 5, 2018	60.51	61.63	60.10	61.19
738	NYSE	ADNT	Fri, Mar 2, 2018	59.57	61.13	57.47	60.73
737	NYSE	ADNT	Thu, Mar 1, 2018	62.33	62.35	59.29	59.85
736	NYSE	ADNT	Wed, Feb 28, 2018	63.55	63.62	61.96	62.06
735	NYSE	ADNT	Tue, Feb 27, 2018	64.00	64.93	63.55	63.57
734	NYSE	ADNT	Mon, Feb 26, 2018	63.66	64.23	63.26	63.90
733	NYSE	ADNT	Fri, Feb 23, 2018	63.78	64.09	63.06	63.30
732	NYSE	ADNT	Thu, Feb 22, 2018	63.72	63.97	63.02	63.40
731	NYSE	ADNT	Wed, Feb 21, 2018	63.84	64.36	63.19	63.47
730	NYSE	ADNT	Tue, Feb 20, 2018	61.75	64.35	61.68	63.66
729	NYSE	ADNT	Fri, Feb 16, 2018	63.04	63.50	61.74	61.89
728	NYSE	ADNT	Thu, Feb 15, 2018	64.28	64.55	62.56	63.44
727	NYSE	ADNT	Wed, Feb 14, 2018	62.23	63.95	62.23	63.68
726	NYSE	ADNT	Tue, Feb 13, 2018	63.47	64.01	62.33	62.45
725	NYSE	ADNT	Mon, Feb 12, 2018	61.89	65.03	61.34	63.91
724	NYSE	ADNT	Fri, Feb 9, 2018	61.70	62.08	59.10	60.70
723	NYSE	ADNT	Thu, Feb 8, 2018	63.57	63.64	60.77	60.78
722	NYSE	ADNT	Wed, Feb 7, 2018	63.52	63.97	62.46	63.34
721	NYSE	ADNT	Tue, Feb 6, 2018	60.71	64.30	60.66	63.51
720	NYSE	ADNT	Mon, Feb 5, 2018	64.20	64.97	60.93	61.94
719	NYSE	ADNT	Fri, Feb 2, 2018	64.21	64.93	63.53	64.60
718	NYSE	ADNT	Thu, Feb 1, 2018	64.25	66.01	64.00	64.70
717	NYSE	ADNT	Wed, Jan 31, 2018	66.34	67.07	63.57	64.80
716	NYSE	ADNT	Tue, Jan 30, 2018	65.83	67.23	64.53	66.29
715	NYSE	ADNT	Mon, Jan 29, 2018	66.94	69.56	66.23	66.77
714	NYSE	ADNT	Fri, Jan 26, 2018	72.49	73.09	71.73	72.30
713	NYSE	ADNT	Thu, Jan 25, 2018	72.88	73.59	71.71	72.01
712	NYSE	ADNT	Wed, Jan 24, 2018	72.85	73.49	72.39	73.04
711	NYSE	ADNT	Tue, Jan 23, 2018	72.85	73.16	72.21	72.85
710	NYSE	ADNT	Mon, Jan 22, 2018	70.60	73.40	69.87	72.74
709	NYSE	ADNT	Fri, Jan 19, 2018	74.09	74.19	71.74	71.94
708	NYSE	ADNT	Thu, Jan 18, 2018	76.55	76.93	73.84	74.15
707	NYSE	ADNT	Wed, Jan 17, 2018	74.03	77.60	73.70	77.08
706	NYSE	ADNT	Tue, Jan 16, 2018	83.19	83.45	82.04	81.91
705	NYSE	ADNT	Fri, Jan 12, 2018	83.61	84.08	82.29	82.69
704	NYSE	ADNT	Thu, Jan 11, 2018	81.86	83.66	81.69	83.59
703	NYSE	ADNT	Wed, Jan 10, 2018	83.04	83.22	81.17	81.66
702	NYSE	ADNT	Tue, Jan 9, 2018	82.54	84.16	82.54	83.04
701	NYSE	ADNT	Mon, Jan 8, 2018	84.10	84.20	81.92	82.42
700	NYSE	ADNT	Fri, Jan 5, 2018	82.70	84.59	82.42	83.87
699	NYSE	ADNT	Thu, Jan 4, 2018	79.47	82.81	79.00	82.36
698	NYSE	ADNT	Wed, Jan 3, 2018	79.49	79.49	78.12	78.48
697	NYSE	ADNT	Tue, Jan 2, 2018	78.95	79.40	78.26	79.29
696	NYSE	ADNT	Fri, Dec 29, 2017	79.52	79.55	78.41	78.70
695	NYSE	ADNT	Thu, Dec 28, 2017	79.30	79.68	78.88	79.54
694	NYSE	ADNT	Wed, Dec 27, 2017	78.80	79.32	78.65	79.02
693	NYSE	ADNT	Tue, Dec 26, 2017	79.96	79.96	78.51	78.78
692	NYSE	ADNT	Fri, Dec 22, 2017	80.20	80.27	79.49	79.69
691	NYSE	ADNT	Thu, Dec 21, 2017	80.92	81.04	79.84	80.32
690	NYSE	ADNT	Wed, Dec 20, 2017	80.42	81.21	79.80	80.91
689	NYSE	ADNT	Tue, Dec 19, 2017	80.91	81.55	80.18	80.39
688	NYSE	ADNT	Mon, Dec 18, 2017	79.28	81.78	79.15	80.61
687	NYSE	ADNT	Fri, Dec 15, 2017	77.85	79.41	77.85	78.91
686	NYSE	ADNT	Thu, Dec 14, 2017	78.65	79.02	77.59	77.84
685	NYSE	ADNT	Wed, Dec 13, 2017	80.42	81.07	78.79	78.85
684	NYSE	ADNT	Tue, Dec 12, 2017	79.61	80.63	79.42	80.38
683	NYSE	ADNT	Mon, Dec 11, 2017	78.55	79.92	78.17	79.69
682	NYSE	ADNT	Fri, Dec 8, 2017	79.54	80.05	78.68	78.88
681	NYSE	ADNT	Thu, Dec 7, 2017	78.07	79.76	77.94	79.14
680	NYSE	ADNT	Wed, Dec 6, 2017	79.02	79.99	78.18	78.26
679	NYSE	ADNT	Tue, Dec 5, 2017	78.60	79.44	78.35	78.93
678	NYSE	ADNT	Mon, Dec 4, 2017	79.00	79.71	77.86	78.10
677	NYSE	ADNT	Fri, Dec 1, 2017	78.02	78.43	77.13	78.40
676	NYSE	ADNT	Thu, Nov 30, 2017	79.16	79.56	77.32	78.26
675	NYSE	ADNT	Wed, Nov 29, 2017	79.57	79.80	78.47	79.08
674	NYSE	ADNT	Tue, Nov 28, 2017	78.17	80.44	77.62	79.66
673	NYSE	ADNT	Mon, Nov 27, 2017	77.85	78.45	77.05	77.65
672	NYSE	ADNT	Fri, Nov 24, 2017	77.62	77.93	77.22	77.86
671	NYSE	ADNT	Wed, Nov 22, 2017	77.88	78.68	77.14	77.65
670	NYSE	ADNT	Tue, Nov 21, 2017	78.73	79.00	76.93	77.86
669	NYSE	ADNT	Mon, Nov 20, 2017	76.50	78.61	75.92	78.07
668	NYSE	ADNT	Fri, Nov 17, 2017	74.58	77.00	73.97	76.19
667	NYSE	ADNT	Thu, Nov 16, 2017	74.74	75.86	74.20	74.44
666	NYSE	ADNT	Wed, Nov 15, 2017	74.65	75.49	73.67	74.27
665	NYSE	ADNT	Tue, Nov 14, 2017	76.25	76.25	74.37	75.03
664	NYSE	ADNT	Mon, Nov 13, 2017	76.67	76.73	75.49	76.22
663	NYSE	ADNT	Fri, Nov 10, 2017	76.59	78.86	76.24	77.42
662	NYSE	ADNT	Thu, Nov 9, 2017	77.01	77.24	75.63	76.95
661	NYSE	ADNT	Wed, Nov 8, 2017	78.04	78.22	76.79	77.42
660	NYSE	ADNT	Tue, Nov 7, 2017	78.51	78.62	76.73	78.09
659	NYSE	ADNT	Mon, Nov 6, 2017	78.44	79.65	78.41	78.64
658	NYSE	ADNT	Fri, Nov 3, 2017	81.47	82.26	78.31	78.70
657	NYSE	ADNT	Thu, Nov 2, 2017	82.51	82.51	78.53	81.08
656	NYSE	ADNT	Wed, Nov 1, 2017	83.21	85.32	83.18	84.93
655	NYSE	ADNT	Tue, Oct 31, 2017	83.81	84.49	83.28	84.36
654	NYSE	ADNT	Mon, Oct 30, 2017	83.84	84.20	82.89	83.50
653	NYSE	ADNT	Fri, Oct 27, 2017	83.52	84.63	83.04	84.20
652	NYSE	ADNT	Thu, Oct 26, 2017	82.72	84.34	82.22	83.63
651	NYSE	ADNT	Wed, Oct 25, 2017	85.92	86.26	83.20	83.64
650	NYSE	ADNT	Tue, Oct 24, 2017	85.51	86.27	85.35	85.93
649	NYSE	ADNT	Mon, Oct 23, 2017	85.02	85.99	84.58	85.00
648	NYSE	ADNT	Fri, Oct 20, 2017	85.44	85.85	84.99	85.10
647	NYSE	ADNT	Thu, Oct 19, 2017	85.00	85.35	84.04	84.98
646	NYSE	ADNT	Wed, Oct 18, 2017	85.15	85.92	84.74	85.45
645	NYSE	ADNT	Tue, Oct 17, 2017	84.45	85.76	84.45	85.16
644	NYSE	ADNT	Mon, Oct 16, 2017	84.03	85.18	83.63	84.80
643	NYSE	ADNT	Fri, Oct 13, 2017	84.38	84.78	83.22	83.78
642	NYSE	ADNT	Thu, Oct 12, 2017	83.96	84.38	83.00	84.25
641	NYSE	ADNT	Wed, Oct 11, 2017	84.11	84.65	83.13	84.49
640	NYSE	ADNT	Tue, Oct 10, 2017	83.94	84.51	83.36	84.21
639	NYSE	ADNT	Mon, Oct 9, 2017	84.67	85.04	83.72	83.93
638	NYSE	ADNT	Fri, Oct 6, 2017	84.26	85.13	83.89	84.67
637	NYSE	ADNT	Thu, Oct 5, 2017	85.21	85.52	83.94	84.42
636	NYSE	ADNT	Wed, Oct 4, 2017	85.13	85.84	84.79	85.07
635	NYSE	ADNT	Tue, Oct 3, 2017	85.90	86.42	84.25	85.18
634	NYSE	ADNT	Mon, Oct 2, 2017	83.99	85.07	83.81	84.97
633	NYSE	ADNT	Fri, Sep 29, 2017	84.40	84.60	83.87	83.99
632	NYSE	ADNT	Thu, Sep 28, 2017	83.66	84.52	83.38	84.10
631	NYSE	ADNT	Wed, Sep 27, 2017	86.00	86.42	83.83	84.17
630	NYSE	ADNT	Tue, Sep 26, 2017	82.20	85.92	82.18	85.71
629	NYSE	ADNT	Mon, Sep 25, 2017	81.50	83.13	81.04	82.17
628	NYSE	ADNT	Fri, Sep 22, 2017	82.29	83.43	82.29	82.95
627	NYSE	ADNT	Thu, Sep 21, 2017	82.50	82.66	81.77	82.24
626	NYSE	ADNT	Wed, Sep 20, 2017	82.50	83.58	82.42	82.59
625	NYSE	ADNT	Tue, Sep 19, 2017	80.55	82.93	80.51	82.19
624	NYSE	ADNT	Mon, Sep 18, 2017	80.26	81.37	79.69	80.26
623	NYSE	ADNT	Fri, Sep 15, 2017	77.21	80.29	76.37	80.26
622	NYSE	ADNT	Thu, Sep 14, 2017	75.72	77.87	75.02	76.40
621	NYSE	ADNT	Wed, Sep 13, 2017	73.54	75.83	73.50	75.39
620	NYSE	ADNT	Tue, Sep 12, 2017	73.65	73.90	73.36	73.86
619	NYSE	ADNT	Mon, Sep 11, 2017	73.00	73.74	72.60	73.57
618	NYSE	ADNT	Fri, Sep 8, 2017	72.50	72.70	72.24	72.55
617	NYSE	ADNT	Thu, Sep 7, 2017	72.47	72.80	71.88	72.51
616	NYSE	ADNT	Wed, Sep 6, 2017	72.49	72.62	71.75	72.56
615	NYSE	ADNT	Tue, Sep 5, 2017	72.20	72.36	71.76	72.25
614	NYSE	ADNT	Fri, Sep 1, 2017	70.82	72.53	70.52	72.18
613	NYSE	ADNT	Thu, Aug 31, 2017	69.71	70.75	69.41	70.68
612	NYSE	ADNT	Wed, Aug 30, 2017	68.67	69.72	67.97	69.66
611	NYSE	ADNT	Tue, Aug 29, 2017	67.49	68.53	67.13	68.30
610	NYSE	ADNT	Mon, Aug 28, 2017	68.51	68.51	67.59	68.01
609	NYSE	ADNT	Fri, Aug 25, 2017	69.15	69.70	68.26	68.30
608	NYSE	ADNT	Thu, Aug 24, 2017	68.97	69.56	68.47	69.02
607	NYSE	ADNT	Wed, Aug 23, 2017	68.75	70.04	68.40	69.16
606	NYSE	ADNT	Tue, Aug 22, 2017	69.30	69.30	68.45	69.02
605	NYSE	ADNT	Mon, Aug 21, 2017	66.01	68.30	65.78	67.88
604	NYSE	ADNT	Fri, Aug 18, 2017	65.50	66.36	64.88	65.97
603	NYSE	ADNT	Thu, Aug 17, 2017	66.48	66.55	65.50	65.55
602	NYSE	ADNT	Wed, Aug 16, 2017	65.76	67.22	65.76	66.65
601	NYSE	ADNT	Tue, Aug 15, 2017	66.50	66.50	65.34	66.01
600	NYSE	ADNT	Mon, Aug 14, 2017	66.00	66.92	65.65	66.37
599	NYSE	ADNT	Fri, Aug 11, 2017	64.06	65.62	63.74	65.43
598	NYSE	ADNT	Thu, Aug 10, 2017	65.13	65.13	63.43	64.00
597	NYSE	ADNT	Wed, Aug 9, 2017	65.28	65.52	64.70	65.26
596	NYSE	ADNT	Tue, Aug 8, 2017	65.30	65.89	64.98	65.49
595	NYSE	ADNT	Mon, Aug 7, 2017	64.84	65.56	64.80	65.41
594	NYSE	ADNT	Fri, Aug 4, 2017	64.18	65.08	63.70	64.91
593	NYSE	ADNT	Thu, Aug 3, 2017	64.10	64.51	63.77	64.04
592	NYSE	ADNT	Wed, Aug 2, 2017	63.90	64.66	63.73	64.30
591	NYSE	ADNT	Tue, Aug 1, 2017	65.60	65.60	63.42	63.99
590	NYSE	ADNT	Mon, Jul 31, 2017	65.54	65.92	64.76	65.47
589	NYSE	ADNT	Fri, Jul 28, 2017	66.30	66.30	64.80	65.54
588	NYSE	ADNT	Thu, Jul 27, 2017	66.36	69.95	66.00	66.33
587	NYSE	ADNT	Wed, Jul 26, 2017	68.21	70.27	68.20	69.05
586	NYSE	ADNT	Tue, Jul 25, 2017	68.04	68.36	67.29	68.25
585	NYSE	ADNT	Mon, Jul 24, 2017	68.50	68.59	67.33	67.93
584	NYSE	ADNT	Fri, Jul 21, 2017	69.95	69.95	67.69	68.71
583	NYSE	ADNT	Thu, Jul 20, 2017	70.67	70.95	69.75	70.60
582	NYSE	ADNT	Wed, Jul 19, 2017	70.02	70.42	69.45	70.23
581	NYSE	ADNT	Tue, Jul 18, 2017	70.02	70.24	69.59	69.77
580	NYSE	ADNT	Mon, Jul 17, 2017	69.12	70.24	69.12	69.91
579	NYSE	ADNT	Fri, Jul 14, 2017	69.50	70.09	68.59	68.85
578	NYSE	ADNT	Thu, Jul 13, 2017	68.58	69.78	68.58	69.45
577	NYSE	ADNT	Wed, Jul 12, 2017	68.85	69.84	68.49	68.69
576	NYSE	ADNT	Tue, Jul 11, 2017	68.55	69.81	68.00	68.92
575	NYSE	ADNT	Mon, Jul 10, 2017	67.81	68.47	67.52	68.19
574	NYSE	ADNT	Fri, Jul 7, 2017	66.19	67.81	65.90	67.65
573	NYSE	ADNT	Thu, Jul 6, 2017	65.66	66.75	65.63	66.16
572	NYSE	ADNT	Wed, Jul 5, 2017	65.85	66.46	65.20	66.08
571	NYSE	ADNT	Mon, Jul 3, 2017	66.00	67.27	65.77	65.97
570	NYSE	ADNT	Fri, Jun 30, 2017	64.77	65.70	64.72	65.38
569	NYSE	ADNT	Thu, Jun 29, 2017	64.53	65.06	64.05	64.77
568	NYSE	ADNT	Wed, Jun 28, 2017	63.79	64.99	63.21	64.66
567	NYSE	ADNT	Tue, Jun 27, 2017	64.18	64.48	62.92	63.20
566	NYSE	ADNT	Mon, Jun 26, 2017	64.33	65.22	64.15	64.83
565	NYSE	ADNT	Fri, Jun 23, 2017	64.19	64.47	63.61	64.13
564	NYSE	ADNT	Thu, Jun 22, 2017	63.37	64.56	63.04	64.09
563	NYSE	ADNT	Wed, Jun 21, 2017	62.37	63.62	62.30	63.58
562	NYSE	ADNT	Tue, Jun 20, 2017	61.66	62.78	61.50	62.35
561	NYSE	ADNT	Mon, Jun 19, 2017	62.15	62.79	61.37	61.73
560	NYSE	ADNT	Fri, Jun 16, 2017	64.13	64.15	61.24	61.87
559	NYSE	ADNT	Thu, Jun 15, 2017	63.24	64.83	62.80	64.55
558	NYSE	ADNT	Wed, Jun 14, 2017	65.82	65.99	63.35	63.94
557	NYSE	ADNT	Tue, Jun 13, 2017	66.70	67.40	65.52	65.83
556	NYSE	ADNT	Mon, Jun 12, 2017	67.06	67.91	66.62	66.73
555	NYSE	ADNT	Fri, Jun 9, 2017	68.13	68.34	66.96	67.42
554	NYSE	ADNT	Thu, Jun 8, 2017	69.11	69.11	67.10	68.36
553	NYSE	ADNT	Wed, Jun 7, 2017	68.74	70.17	68.69	69.39
552	NYSE	ADNT	Tue, Jun 6, 2017	69.07	69.50	67.93	68.71
551	NYSE	ADNT	Mon, Jun 5, 2017	71.01	71.33	69.85	69.90
550	NYSE	ADNT	Fri, Jun 2, 2017	69.74	71.26	69.55	71.01
549	NYSE	ADNT	Thu, Jun 1, 2017	68.56	70.93	68.49	69.87
548	NYSE	ADNT	Wed, May 31, 2017	67.10	68.75	66.86	68.53
547	NYSE	ADNT	Tue, May 30, 2017	66.30	67.35	65.89	66.93
546	NYSE	ADNT	Fri, May 26, 2017	65.83	67.17	64.69	66.64
545	NYSE	ADNT	Thu, May 25, 2017	68.41	68.85	65.73	66.05
544	NYSE	ADNT	Wed, May 24, 2017	68.48	68.58	67.50	68.31
543	NYSE	ADNT	Tue, May 23, 2017	69.65	69.84	68.34	68.55
542	NYSE	ADNT	Mon, May 22, 2017	69.57	70.21	69.08	69.49
541	NYSE	ADNT	Fri, May 19, 2017	69.21	69.95	69.13	69.45
540	NYSE	ADNT	Thu, May 18, 2017	68.11	69.34	67.38	68.60
539	NYSE	ADNT	Wed, May 17, 2017	72.00	72.39	68.07	68.20
538	NYSE	ADNT	Tue, May 16, 2017	72.35	72.86	72.20	72.57
537	NYSE	ADNT	Mon, May 15, 2017	71.65	72.93	71.39	72.47
536	NYSE	ADNT	Fri, May 12, 2017	71.03	71.48	71.01	71.25
535	NYSE	ADNT	Thu, May 11, 2017	70.90	71.71	70.79	71.04
534	NYSE	ADNT	Wed, May 10, 2017	71.66	71.82	70.97	71.46
533	NYSE	ADNT	Tue, May 9, 2017	71.08	72.00	70.62	71.44
532	NYSE	ADNT	Mon, May 8, 2017	70.98	71.46	70.16	70.86
531	NYSE	ADNT	Fri, May 5, 2017	70.06	71.10	70.06	70.98
530	NYSE	ADNT	Thu, May 4, 2017	70.45	70.45	69.03	70.06
529	NYSE	ADNT	Wed, May 3, 2017	68.83	70.50	68.69	70.15
528	NYSE	ADNT	Tue, May 2, 2017	74.84	75.00	68.00	68.63
527	NYSE	ADNT	Mon, May 1, 2017	74.04	75.30	73.65	74.49
526	NYSE	ADNT	Fri, Apr 28, 2017	74.74	75.18	72.30	73.56
525	NYSE	ADNT	Thu, Apr 27, 2017	70.20	72.60	70.00	72.34
524	NYSE	ADNT	Wed, Apr 26, 2017	70.33	70.61	69.86	70.21
523	NYSE	ADNT	Tue, Apr 25, 2017	69.65	70.46	69.51	70.16
522	NYSE	ADNT	Mon, Apr 24, 2017	69.42	70.22	69.41	69.68
521	NYSE	ADNT	Fri, Apr 21, 2017	69.24	69.76	68.85	69.24
520	NYSE	ADNT	Thu, Apr 20, 2017	67.77	69.30	67.77	69.09
519	NYSE	ADNT	Wed, Apr 19, 2017	66.57	68.11	66.57	67.58
518	NYSE	ADNT	Tue, Apr 18, 2017	66.80	67.26	65.55	66.16
517	NYSE	ADNT	Mon, Apr 17, 2017	66.98	67.57	66.96	67.27
516	NYSE	ADNT	Thu, Apr 13, 2017	66.19	67.39	66.09	67.18
515	NYSE	ADNT	Wed, Apr 12, 2017	67.53	67.92	66.32	66.55
514	NYSE	ADNT	Tue, Apr 11, 2017	67.17	67.70	66.59	67.51
513	NYSE	ADNT	Mon, Apr 10, 2017	67.29	68.18	66.47	67.20
512	NYSE	ADNT	Fri, Apr 7, 2017	66.71	67.20	66.10	66.85
511	NYSE	ADNT	Thu, Apr 6, 2017	66.16	66.82	65.53	66.62
510	NYSE	ADNT	Wed, Apr 5, 2017	68.24	68.47	66.22	66.55
509	NYSE	ADNT	Tue, Apr 4, 2017	69.43	70.21	67.76	68.13
508	NYSE	ADNT	Mon, Apr 3, 2017	72.85	73.15	69.57	70.13
507	NYSE	ADNT	Fri, Mar 31, 2017	71.88	73.50	71.42	72.67
506	NYSE	ADNT	Thu, Mar 30, 2017	71.32	71.69	70.63	71.51
505	NYSE	ADNT	Wed, Mar 29, 2017	72.33	72.46	71.44	71.46
504	NYSE	ADNT	Tue, Mar 28, 2017	70.95	72.66	70.93	72.29
503	NYSE	ADNT	Mon, Mar 27, 2017	68.25	70.40	67.78	70.36
502	NYSE	ADNT	Fri, Mar 24, 2017	68.01	69.25	67.50	68.52
501	NYSE	ADNT	Thu, Mar 23, 2017	70.10	70.49	68.27	68.00
500	NYSE	ADNT	Wed, Mar 22, 2017	69.17	70.23	68.62	70.10
499	NYSE	ADNT	Tue, Mar 21, 2017	72.17	72.54	69.48	69.56
498	NYSE	ADNT	Mon, Mar 20, 2017	72.82	73.08	71.96	72.10
497	NYSE	ADNT	Fri, Mar 17, 2017	73.90	73.90	71.65	72.82
496	NYSE	ADNT	Thu, Mar 16, 2017	76.07	76.09	73.33	73.90
495	NYSE	ADNT	Wed, Mar 15, 2017	74.28	75.99	74.00	75.69
494	NYSE	ADNT	Tue, Mar 14, 2017	72.50	74.94	71.72	74.16
493	NYSE	ADNT	Mon, Mar 13, 2017	70.38	73.14	70.17	72.39
492	NYSE	ADNT	Fri, Mar 10, 2017	70.24	70.39	69.50	70.10
491	NYSE	ADNT	Thu, Mar 9, 2017	69.27	71.08	68.73	69.51
490	NYSE	ADNT	Wed, Mar 8, 2017	68.82	69.38	68.18	68.96
489	NYSE	ADNT	Tue, Mar 7, 2017	67.49	68.34	67.38	68.31
488	NYSE	ADNT	Mon, Mar 6, 2017	67.32	67.86	67.17	67.79
487	NYSE	ADNT	Fri, Mar 3, 2017	67.08	68.19	66.66	67.87
486	NYSE	ADNT	Thu, Mar 2, 2017	67.52	68.03	67.19	67.25
485	NYSE	ADNT	Wed, Mar 1, 2017	68.13	68.50	67.52	67.72
484	NYSE	ADNT	Tue, Feb 28, 2017	67.37	67.97	67.13	67.13
483	NYSE	ADNT	Mon, Feb 27, 2017	66.41	67.85	66.23	67.53
482	NYSE	ADNT	Fri, Feb 24, 2017	65.38	67.04	65.00	66.48
481	NYSE	ADNT	Thu, Feb 23, 2017	68.50	68.88	65.89	65.95
480	NYSE	ADNT	Wed, Feb 22, 2017	66.99	67.63	66.39	67.53
479	NYSE	ADNT	Tue, Feb 21, 2017	66.18	68.97	66.18	66.96
478	NYSE	ADNT	Fri, Feb 17, 2017	64.19	64.70	63.85	64.01
477	NYSE	ADNT	Thu, Feb 16, 2017	63.80	64.94	63.80	64.70
476	NYSE	ADNT	Wed, Feb 15, 2017	62.11	64.36	61.64	63.97
475	NYSE	ADNT	Tue, Feb 14, 2017	61.15	62.14	59.23	62.09
474	NYSE	ADNT	Mon, Feb 13, 2017	61.41	62.15	61.08	61.14
473	NYSE	ADNT	Fri, Feb 10, 2017	61.26	61.93	60.83	61.25
472	NYSE	ADNT	Thu, Feb 9, 2017	60.65	61.71	60.48	61.19
471	NYSE	ADNT	Wed, Feb 8, 2017	60.39	60.89	59.10	60.78
470	NYSE	ADNT	Tue, Feb 7, 2017	62.04	62.50	59.94	60.16
469	NYSE	ADNT	Mon, Feb 6, 2017	63.60	64.21	61.71	62.24
468	NYSE	ADNT	Fri, Feb 3, 2017	66.38	66.48	62.07	63.02
467	NYSE	ADNT	Thu, Feb 2, 2017	64.37	65.65	64.37	65.11
466	NYSE	ADNT	Wed, Feb 1, 2017	63.86	65.26	63.67	64.14
465	NYSE	ADNT	Tue, Jan 31, 2017	64.26	64.56	63.00	63.49
464	NYSE	ADNT	Mon, Jan 30, 2017	63.96	64.18	63.25	64.02
463	NYSE	ADNT	Fri, Jan 27, 2017	65.89	66.90	63.63	64.34
462	NYSE	ADNT	Thu, Jan 26, 2017	65.70	66.83	65.33	65.55
461	NYSE	ADNT	Wed, Jan 25, 2017	66.36	67.43	65.31	65.37
460	NYSE	ADNT	Tue, Jan 24, 2017	64.33	66.08	64.10	65.88
459	NYSE	ADNT	Mon, Jan 23, 2017	64.07	65.41	63.67	64.07
458	NYSE	ADNT	Fri, Jan 20, 2017	63.73	65.00	63.47	64.19
457	NYSE	ADNT	Thu, Jan 19, 2017	65.01	65.43	62.74	63.31
456	NYSE	ADNT	Wed, Jan 18, 2017	63.02	64.89	62.80	64.77
455	NYSE	ADNT	Tue, Jan 17, 2017	61.45	63.33	61.40	62.88
454	NYSE	ADNT	Fri, Jan 13, 2017	60.14	61.93	59.77	61.42
453	NYSE	ADNT	Thu, Jan 12, 2017	61.52	61.72	59.82	60.08
452	NYSE	ADNT	Wed, Jan 11, 2017	58.64	61.73	58.36	61.56
451	NYSE	ADNT	Tue, Jan 10, 2017	56.98	58.98	56.84	58.54
450	NYSE	ADNT	Mon, Jan 9, 2017	56.25	56.68	55.85	55.88
449	NYSE	ADNT	Fri, Jan 6, 2017	57.16	57.77	56.24	56.49
448	NYSE	ADNT	Thu, Jan 5, 2017	58.31	58.40	56.65	57.00
447	NYSE	ADNT	Wed, Jan 4, 2017	58.12	58.53	57.52	58.18
446	NYSE	ADNT	Tue, Jan 3, 2017	58.76	59.28	57.44	57.73
445	NYSE	ADNT	Fri, Dec 30, 2016	57.87	58.83	56.85	58.60
444	NYSE	ADNT	Thu, Dec 29, 2016	57.81	58.67	56.74	57.87
443	NYSE	ADNT	Wed, Dec 28, 2016	57.76	58.20	57.50	57.76
442	NYSE	ADNT	Tue, Dec 27, 2016	56.45	57.90	56.25	57.60
441	NYSE	ADNT	Fri, Dec 23, 2016	56.65	56.95	55.91	56.39
440	NYSE	ADNT	Thu, Dec 22, 2016	56.71	57.25	55.85	57.00
439	NYSE	ADNT	Wed, Dec 21, 2016	55.40	56.85	54.91	56.62
438	NYSE	ADNT	Tue, Dec 20, 2016	52.97	55.90	52.15	55.29
437	NYSE	ADNT	Mon, Dec 19, 2016	54.13	54.14	51.74	52.62
436	NYSE	ADNT	Fri, Dec 16, 2016	56.28	56.49	54.08	54.17
435	NYSE	ADNT	Thu, Dec 15, 2016	57.13	57.61	56.00	56.29
434	NYSE	ADNT	Wed, Dec 14, 2016	57.16	57.92	56.58	57.33
433	NYSE	ADNT	Tue, Dec 13, 2016	57.67	58.67	57.42	57.79
432	NYSE	ADNT	Mon, Dec 12, 2016	58.14	58.14	56.55	57.67
431	NYSE	ADNT	Fri, Dec 9, 2016	56.84	58.52	56.50	58.14
430	NYSE	ADNT	Thu, Dec 8, 2016	56.64	57.33	55.84	57.15
429	NYSE	ADNT	Wed, Dec 7, 2016	55.26	57.30	55.01	57.15
428	NYSE	ADNT	Tue, Dec 6, 2016	54.52	55.29	54.39	55.07
427	NYSE	ADNT	Mon, Dec 5, 2016	54.65	55.31	54.28	54.36
426	NYSE	ADNT	Fri, Dec 2, 2016	54.67	55.09	53.71	54.24
425	NYSE	ADNT	Thu, Dec 1, 2016	53.53	55.09	53.15	55.03
424	NYSE	ADNT	Wed, Nov 30, 2016	54.19	54.19	53.13	53.56
423	NYSE	ADNT	Tue, Nov 29, 2016	54.01	54.94	54.00	54.19
422	NYSE	ADNT	Mon, Nov 28, 2016	55.59	55.85	54.27	54.34
421	NYSE	ADNT	Fri, Nov 25, 2016	55.85	56.49	55.48	55.86
420	NYSE	ADNT	Wed, Nov 23, 2016	56.01	56.50	55.51	55.99
419	NYSE	ADNT	Tue, Nov 22, 2016	52.73	56.67	52.23	56.67
418	NYSE	ADNT	Mon, Nov 21, 2016	52.35	53.49	51.96	52.97
417	NYSE	ADNT	Fri, Nov 18, 2016	53.58	54.44	52.90	53.05
416	NYSE	ADNT	Thu, Nov 17, 2016	50.01	55.13	50.01	53.50
415	NYSE	ADNT	Wed, Nov 16, 2016	47.81	50.06	47.55	50.00
414	NYSE	ADNT	Tue, Nov 15, 2016	45.98	47.95	45.77	47.72
413	NYSE	ADNT	Mon, Nov 14, 2016	46.57	47.70	44.33	45.77
412	NYSE	ADNT	Fri, Nov 11, 2016	45.65	47.17	45.09	46.58
411	NYSE	ADNT	Thu, Nov 10, 2016	43.98	46.23	43.12	45.90
410	NYSE	ADNT	Wed, Nov 9, 2016	44.51	45.79	43.24	44.26
409	NYSE	ADNT	Tue, Nov 8, 2016	43.11	46.54	39.66	46.27
408	NYSE	ADNT	Mon, Nov 7, 2016	43.60	45.07	43.52	44.60
407	NYSE	ADNT	Fri, Nov 4, 2016	44.12	44.77	42.27	44.20
406	NYSE	ADNT	Thu, Nov 3, 2016	45.00	45.21	44.39	44.75
405	NYSE	ADNT	Wed, Nov 2, 2016	44.70	45.60	44.30	45.00
404	NYSE	ADNT	Tue, Nov 1, 2016	45.80	46.81	44.84	45.30
403	NYSE	ADNT	Mon, Oct 31, 2016	47.00	48.20	44.97	45.51
402	NYSE	ADNT	Tue, Feb 19, 2013	0.03	0.03	0.03	0.03
401	NYSE	ADNT	Mon, Feb 11, 2013	0.03	0.03	0.03	0.03
400	NYSE	ADNT	Fri, Feb 8, 2013	0.03	0.03	0.03	0.03
399	NYSE	ADNT	Wed, Feb 6, 2013	0.02	0.02	0.02	0.02
398	NYSE	ADNT	Mon, Feb 4, 2013	0.03	0.03	0.02	0.03
397	NYSE	ADNT	Thu, Jan 31, 2013	0.03	0.03	0.03	0.03
396	NYSE	ADNT	Wed, Jan 30, 2013	0.03	0.03	0.03	0.03
395	NYSE	ADNT	Tue, Jan 29, 2013	0.03	0.03	0.03	0.03
394	NYSE	ADNT	Mon, Jan 28, 2013	0.03	0.03	0.02	0.03
393	NYSE	ADNT	Fri, Jan 25, 2013	0.02	0.03	0.02	0.03
392	NYSE	ADNT	Thu, Jan 24, 2013	0.02	0.02	0.02	0.02
391	NYSE	ADNT	Wed, Jan 23, 2013	0.02	0.02	0.02	0.02
390	NYSE	ADNT	Tue, Jan 22, 2013	0.02	0.02	0.02	0.02
389	NYSE	ADNT	Fri, Jan 18, 2013	0.02	0.02	0.02	0.02
388	NYSE	ADNT	Thu, Jan 17, 2013	0.02	0.02	0.02	0.02
387	NYSE	ADNT	Wed, Jan 16, 2013	0.02	0.02	0.02	0.02
386	NYSE	ADNT	Tue, Jan 15, 2013	0.04	0.04	0.02	0.02
385	NYSE	ADNT	Mon, Jan 14, 2013	0.04	0.04	0.04	0.04
384	NYSE	ADNT	Fri, Jan 11, 2013	0.03	0.03	0.03	0.03
383	NYSE	ADNT	Thu, Jan 10, 2013	0.04	0.04	0.03	0.03
382	NYSE	ADNT	Wed, Jan 9, 2013	0.04	0.04	0.03	0.03
381	NYSE	ADNT	Tue, Jan 8, 2013	0.06	0.06	0.04	0.04
380	NYSE	ADNT	Mon, Jan 7, 2013	0.05	0.06	0.05	0.05
379	NYSE	ADNT	Fri, Jan 4, 2013	0.05	0.05	0.05	0.05
378	NYSE	ADNT	Thu, Jan 3, 2013	0.06	0.06	0.05	0.05
377	NYSE	ADNT	Wed, Jan 2, 2013	0.04	0.06	0.04	0.05
376	NYSE	ADNT	Mon, Dec 31, 2012	0.04	0.04	0.04	0.04
375	NYSE	ADNT	Fri, Dec 28, 2012	0.04	0.04	0.04	0.04
374	NYSE	ADNT	Thu, Dec 27, 2012	0.04	0.04	0.04	0.04
373	NYSE	ADNT	Wed, Dec 26, 2012	0.04	0.04	0.04	0.04
372	NYSE	ADNT	Mon, Dec 24, 2012	0.04	0.04	0.04	0.04
371	NYSE	ADNT	Fri, Dec 21, 2012	0.04	0.04	0.04	0.04
370	NYSE	ADNT	Thu, Dec 20, 2012	0.03	0.04	0.03	0.04
369	NYSE	ADNT	Wed, Dec 19, 2012	0.04	0.04	0.03	0.03
368	NYSE	ADNT	Tue, Dec 18, 2012	0.03	0.04	0.03	0.03
367	NYSE	ADNT	Mon, Dec 17, 2012	0.03	0.04	0.03	0.03
366	NYSE	ADNT	Fri, Dec 14, 2012	0.03	0.04	0.03	0.03
365	NYSE	ADNT	Thu, Dec 13, 2012	0.04	0.04	0.03	0.03
364	NYSE	ADNT	Wed, Dec 12, 2012	0.04	0.04	0.04	0.04
363	NYSE	ADNT	Tue, Dec 11, 2012	0.04	0.04	0.04	0.04
362	NYSE	ADNT	Mon, Dec 10, 2012	0.05	0.05	0.04	0.04
361	NYSE	ADNT	Fri, Dec 7, 2012	0.04	0.05	0.04	0.04
360	NYSE	ADNT	Thu, Dec 6, 2012	0.04	0.04	0.04	0.04
359	NYSE	ADNT	Wed, Dec 5, 2012	0.04	0.05	0.04	0.04
358	NYSE	ADNT	Tue, Dec 4, 2012	0.06	0.06	0.04	0.04
357	NYSE	ADNT	Mon, Dec 3, 2012	0.05	0.06	0.04	0.05
356	NYSE	ADNT	Fri, Nov 30, 2012	0.06	0.06	0.04	0.05
355	NYSE	ADNT	Thu, Nov 29, 2012	0.06	0.07	0.06	0.06
354	NYSE	ADNT	Wed, Nov 28, 2012	0.06	0.08	0.06	0.06
353	NYSE	ADNT	Tue, Nov 27, 2012	0.08	0.10	0.07	0.07
352	NYSE	ADNT	Mon, Nov 26, 2012	0.10	0.11	0.07	0.08
351	NYSE	ADNT	Fri, Nov 23, 2012	0.10	0.10	0.08	0.08
350	NYSE	ADNT	Wed, Nov 21, 2012	0.10	0.12	0.08	0.10
349	NYSE	ADNT	Tue, Nov 20, 2012	0.09	0.09	0.09	0.09
348	NYSE	ADNT	Mon, Nov 19, 2012	0.09	0.09	0.08	0.09
347	NYSE	ADNT	Fri, Nov 16, 2012	0.09	0.10	0.09	0.09
346	NYSE	ADNT	Thu, Nov 15, 2012	0.10	0.10	0.10	0.10
345	NYSE	ADNT	Wed, Nov 14, 2012	0.10	0.11	0.10	0.10
344	NYSE	ADNT	Tue, Nov 13, 2012	0.10	0.13	0.09	0.10
343	NYSE	ADNT	Mon, Nov 12, 2012	0.14	0.14	0.09	0.10
342	NYSE	ADNT	Fri, Nov 9, 2012	0.11	0.16	0.11	0.12
341	NYSE	ADNT	Thu, Nov 8, 2012	0.13	0.15	0.11	0.13
340	NYSE	ADNT	Wed, Nov 7, 2012	0.20	0.20	0.13	0.14
339	NYSE	ADNT	Tue, Nov 6, 2012	0.21	0.25	0.18	0.25
338	NYSE	ADNT	Mon, Nov 5, 2012	0.18	0.21	0.18	0.21
337	NYSE	ADNT	Fri, Nov 2, 2012	0.18	0.20	0.18	0.18
336	NYSE	ADNT	Thu, Nov 1, 2012	0.20	0.21	0.18	0.21
335	NYSE	ADNT	Wed, Oct 31, 2012	0.22	0.22	0.18	0.20
334	NYSE	ADNT	Fri, Oct 26, 2012	0.23	0.23	0.20	0.20
333	NYSE	ADNT	Thu, Oct 25, 2012	0.18	0.23	0.18	0.20
332	NYSE	ADNT	Wed, Oct 24, 2012	0.18	0.20	0.16	0.16
331	NYSE	ADNT	Tue, Oct 23, 2012	0.25	0.25	0.18	0.18
330	NYSE	ADNT	Mon, Oct 22, 2012	0.25	0.30	0.19	0.24
329	NYSE	ADNT	Fri, Oct 19, 2012	0.30	0.30	0.24	0.26
328	NYSE	ADNT	Thu, Oct 18, 2012	0.20	0.29	0.20	0.27
327	NYSE	ADNT	Wed, Oct 17, 2012	0.19	0.19	0.19	0.19
326	NYSE	ADNT	Tue, Oct 16, 2012	0.21	0.21	0.15	0.19
325	NYSE	ADNT	Mon, Oct 15, 2012	0.20	0.21	0.20	0.21
324	NYSE	ADNT	Fri, Oct 12, 2012	0.20	0.23	0.20	0.23
323	NYSE	ADNT	Thu, Oct 11, 2012	0.28	0.28	0.20	0.21
322	NYSE	ADNT	Wed, Oct 10, 2012	0.28	0.31	0.27	0.31
321	NYSE	ADNT	Tue, Oct 9, 2012	0.31	0.33	0.26	0.31
320	NYSE	ADNT	Mon, Oct 8, 2012	0.49	0.54	0.29	0.38
319	NYSE	ADNT	Fri, Oct 5, 2012	0.34	0.51	0.26	0.49
318	NYSE	ADNT	Thu, Oct 4, 2012	0.37	0.41	0.34	0.41
317	NYSE	ADNT	Wed, Oct 3, 2012	0.30	0.42	0.30	0.38
316	NYSE	ADNT	Tue, Oct 2, 2012	0.30	0.30	0.30	0.30
315	NYSE	ADNT	Mon, Oct 1, 2012	0.39	0.39	0.30	0.39
314	NYSE	ADNT	Fri, Sep 28, 2012	0.33	0.39	0.30	0.39
313	NYSE	ADNT	Thu, Sep 27, 2012	0.35	0.35	0.30	0.33
312	NYSE	ADNT	Wed, Sep 26, 2012	0.37	0.37	0.35	0.35
311	NYSE	ADNT	Tue, Sep 25, 2012	0.43	0.58	0.31	0.39
310	NYSE	ADNT	Mon, Sep 24, 2012	0.50	0.50	0.43	0.44
309	NYSE	ADNT	Fri, Sep 21, 2012	0.51	0.59	0.40	0.59
308	NYSE	ADNT	Thu, Sep 20, 2012	0.50	0.59	0.50	0.59
307	NYSE	ADNT	Wed, Sep 19, 2012	0.60	0.60	0.59	0.60
306	NYSE	ADNT	Tue, Sep 18, 2012	0.55	0.59	0.50	0.59
305	NYSE	ADNT	Mon, Sep 17, 2012	0.52	0.55	0.50	0.55
304	NYSE	ADNT	Fri, Sep 14, 2012	0.52	0.55	0.50	0.55
303	NYSE	ADNT	Thu, Sep 13, 2012	0.50	0.55	0.50	0.55
302	NYSE	ADNT	Wed, Sep 12, 2012	0.49	0.55	0.49	0.55
301	NYSE	ADNT	Tue, Sep 11, 2012	0.48	0.49	0.48	0.49
300	NYSE	ADNT	Mon, Sep 10, 2012	0.45	0.48	0.45	0.48
299	NYSE	ADNT	Fri, Sep 7, 2012	0.48	0.48	0.46	0.48
298	NYSE	ADNT	Thu, Sep 6, 2012	0.41	0.48	0.38	0.48
297	NYSE	ADNT	Wed, Sep 5, 2012	0.38	0.48	0.38	0.48
296	NYSE	ADNT	Tue, Sep 4, 2012	0.49	0.49	0.40	0.45
295	NYSE	ADNT	Fri, Aug 31, 2012	0.44	0.49	0.37	0.49
294	NYSE	ADNT	Thu, Aug 30, 2012	0.48	0.50	0.43	0.44
293	NYSE	ADNT	Wed, Aug 29, 2012	0.51	0.58	0.47	0.58
292	NYSE	ADNT	Tue, Aug 28, 2012	0.50	0.59	0.47	0.59
291	NYSE	ADNT	Mon, Aug 27, 2012	0.65	0.65	0.48	0.59
290	NYSE	ADNT	Fri, Aug 24, 2012	0.65	0.65	0.65	0.65
289	NYSE	ADNT	Thu, Aug 23, 2012	0.68	0.68	0.59	0.65
288	NYSE	ADNT	Wed, Aug 22, 2012	0.68	0.69	0.68	0.69
287	NYSE	ADNT	Tue, Aug 21, 2012	0.68	0.68	0.61	0.68
286	NYSE	ADNT	Mon, Aug 20, 2012	0.65	0.70	0.60	0.67
285	NYSE	ADNT	Fri, Aug 17, 2012	0.69	0.75	0.66	0.73
284	NYSE	ADNT	Thu, Aug 16, 2012	0.79	0.87	0.63	0.75
283	NYSE	ADNT	Wed, Aug 15, 2012	0.68	0.79	0.68	0.79
282	NYSE	ADNT	Tue, Aug 14, 2012	0.71	0.82	0.68	0.79
281	NYSE	ADNT	Mon, Aug 13, 2012	0.82	0.82	0.82	0.82
280	NYSE	ADNT	Fri, Aug 10, 2012	0.89	0.89	0.73	0.84
279	NYSE	ADNT	Thu, Aug 9, 2012	0.85	0.90	0.82	0.90
278	NYSE	ADNT	Wed, Aug 8, 2012	0.83	0.91	0.79	0.91
277	NYSE	ADNT	Tue, Aug 7, 2012	0.78	0.89	0.75	0.89
276	NYSE	ADNT	Mon, Aug 6, 2012	0.78	0.78	0.78	0.78
275	NYSE	ADNT	Fri, Aug 3, 2012	0.70	0.85	0.70	0.78
274	NYSE	ADNT	Thu, Aug 2, 2012	0.69	0.79	0.69	0.79
273	NYSE	ADNT	Wed, Aug 1, 2012	0.79	0.79	0.69	0.75
272	NYSE	ADNT	Tue, Jul 31, 2012	0.70	0.79	0.70	0.79
271	NYSE	ADNT	Mon, Jul 30, 2012	0.75	0.75	0.61	0.74
270	NYSE	ADNT	Fri, Jul 27, 2012	0.78	0.78	0.78	0.78
269	NYSE	ADNT	Thu, Jul 26, 2012	0.79	0.79	0.79	0.79
268	NYSE	ADNT	Wed, Jul 25, 2012	0.68	0.72	0.68	0.72
267	NYSE	ADNT	Tue, Jul 24, 2012	0.70	0.74	0.61	0.74
266	NYSE	ADNT	Mon, Jul 23, 2012	0.71	0.84	0.67	0.84
265	NYSE	ADNT	Fri, Jul 20, 2012	0.76	0.89	0.71	0.89
264	NYSE	ADNT	Thu, Jul 19, 2012	0.88	0.88	0.88	0.88
263	NYSE	ADNT	Wed, Jul 18, 2012	0.80	0.90	0.74	0.90
262	NYSE	ADNT	Tue, Jul 17, 2012	0.89	0.90	0.73	0.84
261	NYSE	ADNT	Mon, Jul 16, 2012	0.57	0.89	0.57	0.83
260	NYSE	ADNT	Fri, Jul 13, 2012	0.80	0.99	0.80	0.99
259	NYSE	ADNT	Thu, Jul 12, 2012	0.73	0.81	0.60	0.80
258	NYSE	ADNT	Wed, Jul 11, 2012	0.80	0.83	0.78	0.83
257	NYSE	ADNT	Tue, Jul 10, 2012	0.73	0.85	0.71	0.80
256	NYSE	ADNT	Mon, Jul 9, 2012	0.80	0.85	0.72	0.72
255	NYSE	ADNT	Fri, Jul 6, 2012	0.85	0.95	0.78	0.87
254	NYSE	ADNT	Thu, Jul 5, 2012	0.99	0.99	0.75	0.97
253	NYSE	ADNT	Tue, Jul 3, 2012	0.76	0.85	0.65	0.85
252	NYSE	ADNT	Mon, Jul 2, 2012	0.64	0.94	0.51	0.77
251	NYSE	ADNT	Fri, Jun 29, 2012	0.51	0.60	0.45	0.55
250	NYSE	ADNT	Thu, Jun 28, 2012	0.50	0.59	0.50	0.59
249	NYSE	ADNT	Wed, Jun 27, 2012	0.64	0.64	0.49	0.58
248	NYSE	ADNT	Tue, Jun 26, 2012	0.58	0.64	0.51	0.64
247	NYSE	ADNT	Mon, Jun 25, 2012	0.47	0.58	0.47	0.58
246	NYSE	ADNT	Fri, Jun 22, 2012	0.52	0.53	0.50	0.53
245	NYSE	ADNT	Thu, Jun 21, 2012	0.52	0.52	0.52	0.52
244	NYSE	ADNT	Wed, Jun 20, 2012	0.48	0.53	0.48	0.53
243	NYSE	ADNT	Tue, Jun 19, 2012	0.50	0.54	0.50	0.54
242	NYSE	ADNT	Mon, Jun 18, 2012	0.50	0.65	0.50	0.53
241	NYSE	ADNT	Fri, Jun 15, 2012	0.51	0.51	0.45	0.51
240	NYSE	ADNT	Thu, Jun 14, 2012	0.45	0.47	0.45	0.46
239	NYSE	ADNT	Wed, Jun 13, 2012	0.50	0.51	0.42	0.51
238	NYSE	ADNT	Tue, Jun 12, 2012	0.48	0.50	0.45	0.50
237	NYSE	ADNT	Mon, Jun 11, 2012	0.48	0.48	0.42	0.47
236	NYSE	ADNT	Fri, Jun 8, 2012	0.51	0.51	0.51	0.51
235	NYSE	ADNT	Thu, Jun 7, 2012	0.49	0.55	0.49	0.55
234	NYSE	ADNT	Wed, Jun 6, 2012	0.46	0.46	0.46	0.46
233	NYSE	ADNT	Tue, Jun 5, 2012	0.46	0.46	0.46	0.46
232	NYSE	ADNT	Mon, Jun 4, 2012	0.51	0.51	0.46	0.46
231	NYSE	ADNT	Fri, Jun 1, 2012	0.49	0.53	0.49	0.53
230	NYSE	ADNT	Thu, May 31, 2012	0.48	0.50	0.40	0.49
229	NYSE	ADNT	Wed, May 30, 2012	0.48	0.49	0.45	0.49
228	NYSE	ADNT	Tue, May 29, 2012	0.51	0.54	0.47	0.51
227	NYSE	ADNT	Fri, May 25, 2012	0.53	0.53	0.48	0.51
226	NYSE	ADNT	Thu, May 24, 2012	0.53	0.54	0.50	0.53
225	NYSE	ADNT	Wed, May 23, 2012	0.54	0.55	0.49	0.55
224	NYSE	ADNT	Tue, May 22, 2012	0.53	0.57	0.51	0.53
223	NYSE	ADNT	Mon, May 21, 2012	0.49	0.56	0.49	0.52
222	NYSE	ADNT	Fri, May 18, 2012	0.45	0.51	0.45	0.49
221	NYSE	ADNT	Thu, May 17, 2012	0.45	0.48	0.44	0.45
220	NYSE	ADNT	Wed, May 16, 2012	0.43	0.44	0.40	0.44
219	NYSE	ADNT	Tue, May 15, 2012	0.43	0.43	0.40	0.42
218	NYSE	ADNT	Mon, May 14, 2012	0.42	0.45	0.39	0.43
217	NYSE	ADNT	Fri, May 11, 2012	0.40	0.42	0.37	0.42
216	NYSE	ADNT	Thu, May 10, 2012	0.36	0.40	0.35	0.40
215	NYSE	ADNT	Wed, May 9, 2012	0.36	0.38	0.34	0.34
214	NYSE	ADNT	Tue, May 8, 2012	0.31	0.38	0.31	0.34
213	NYSE	ADNT	Mon, May 7, 2012	0.29	0.34	0.29	0.34
212	NYSE	ADNT	Fri, May 4, 2012	0.27	0.32	0.27	0.29
211	NYSE	ADNT	Thu, May 3, 2012	0.27	0.28	0.27	0.28
210	NYSE	ADNT	Wed, May 2, 2012	0.26	0.28	0.23	0.28
209	NYSE	ADNT	Tue, May 1, 2012	0.27	0.30	0.26	0.26
208	NYSE	ADNT	Mon, Apr 30, 2012	0.26	0.26	0.26	0.26
207	NYSE	ADNT	Fri, Apr 27, 2012	0.30	0.30	0.25	0.26
206	NYSE	ADNT	Thu, Apr 26, 2012	0.29	0.35	0.28	0.35
205	NYSE	ADNT	Wed, Apr 25, 2012	0.26	0.27	0.26	0.26
204	NYSE	ADNT	Tue, Apr 24, 2012	0.26	0.26	0.26	0.26
203	NYSE	ADNT	Mon, Apr 23, 2012	0.27	0.27	0.27	0.27
202	NYSE	ADNT	Fri, Apr 20, 2012	0.28	0.28	0.27	0.27
201	NYSE	ADNT	Thu, Apr 19, 2012	0.35	0.35	0.35	0.35
200	NYSE	ADNT	Wed, Apr 18, 2012	0.30	0.32	0.30	0.30
199	NYSE	ADNT	Tue, Apr 17, 2012	0.23	0.30	0.18	0.28
198	NYSE	ADNT	Mon, Apr 16, 2012	0.29	0.29	0.22	0.23
197	NYSE	ADNT	Fri, Apr 13, 2012	0.27	0.27	0.25	0.25
196	NYSE	ADNT	Thu, Apr 12, 2012	0.30	0.31	0.30	0.30
195	NYSE	ADNT	Wed, Apr 11, 2012	0.33	0.34	0.27	0.30
194	NYSE	ADNT	Tue, Apr 10, 2012	0.35	0.35	0.32	0.32
193	NYSE	ADNT	Mon, Apr 9, 2012	0.33	0.35	0.30	0.35
192	NYSE	ADNT	Thu, Apr 5, 2012	0.25	0.33	0.25	0.33
191	NYSE	ADNT	Wed, Apr 4, 2012	0.30	0.30	0.24	0.25
190	NYSE	ADNT	Tue, Apr 3, 2012	0.27	0.30	0.25	0.30
189	NYSE	ADNT	Mon, Apr 2, 2012	0.29	0.29	0.27	0.28
188	NYSE	ADNT	Fri, Mar 30, 2012	0.26	0.30	0.26	0.29
187	NYSE	ADNT	Thu, Mar 29, 2012	0.26	0.26	0.24	0.26
186	NYSE	ADNT	Wed, Mar 28, 2012	0.30	0.30	0.27	0.29
185	NYSE	ADNT	Tue, Mar 27, 2012	0.27	0.29	0.26	0.26
184	NYSE	ADNT	Mon, Mar 26, 2012	0.30	0.30	0.25	0.27
183	NYSE	ADNT	Fri, Mar 23, 2012	0.20	0.30	0.20	0.28
182	NYSE	ADNT	Thu, Mar 22, 2012	0.25	0.25	0.20	0.21
181	NYSE	ADNT	Wed, Mar 21, 2012	0.25	0.25	0.20	0.25
180	NYSE	ADNT	Tue, Mar 20, 2012	0.25	0.33	0.23	0.26
179	NYSE	ADNT	Mon, Mar 19, 2012	0.23	0.28	0.23	0.28
178	NYSE	ADNT	Fri, Mar 16, 2012	0.18	0.26	0.18	0.25
177	NYSE	ADNT	Thu, Mar 15, 2012	0.17	0.18	0.16	0.16
176	NYSE	ADNT	Wed, Mar 14, 2012	0.18	0.19	0.17	0.17
175	NYSE	ADNT	Tue, Mar 13, 2012	0.17	0.18	0.17	0.17
174	NYSE	ADNT	Mon, Mar 12, 2012	0.24	0.24	0.20	0.20
173	NYSE	ADNT	Fri, Mar 9, 2012	0.23	0.24	0.23	0.24
172	NYSE	ADNT	Thu, Mar 8, 2012	0.24	0.27	0.23	0.23
171	NYSE	ADNT	Wed, Mar 7, 2012	0.23	0.26	0.22	0.25
170	NYSE	ADNT	Tue, Mar 6, 2012	0.20	0.22	0.20	0.22
169	NYSE	ADNT	Mon, Mar 5, 2012	0.19	0.22	0.19	0.20
168	NYSE	ADNT	Fri, Mar 2, 2012	0.19	0.20	0.18	0.19
167	NYSE	ADNT	Thu, Mar 1, 2012	0.20	0.21	0.18	0.18
166	NYSE	ADNT	Wed, Feb 29, 2012	0.20	0.20	0.17	0.18
165	NYSE	ADNT	Tue, Feb 28, 2012	0.18	0.22	0.18	0.20
164	NYSE	ADNT	Mon, Feb 27, 2012	0.19	0.21	0.17	0.18
163	NYSE	ADNT	Fri, Feb 24, 2012	0.20	0.21	0.18	0.19
162	NYSE	ADNT	Thu, Feb 23, 2012	0.15	0.22	0.15	0.20
161	NYSE	ADNT	Wed, Feb 22, 2012	0.16	0.17	0.14	0.16
160	NYSE	ADNT	Tue, Feb 21, 2012	0.15	0.17	0.14	0.17
159	NYSE	ADNT	Fri, Feb 17, 2012	0.14	0.16	0.14	0.14
158	NYSE	ADNT	Thu, Feb 16, 2012	0.12	0.14	0.12	0.13
157	NYSE	ADNT	Wed, Feb 15, 2012	0.11	0.14	0.11	0.13
156	NYSE	ADNT	Tue, Feb 14, 2012	0.12	0.12	0.11	0.11
155	NYSE	ADNT	Mon, Feb 13, 2012	0.12	0.14	0.11	0.12
154	NYSE	ADNT	Fri, Feb 10, 2012	0.13	0.13	0.12	0.12
153	NYSE	ADNT	Thu, Feb 9, 2012	0.13	0.13	0.12	0.13
152	NYSE	ADNT	Wed, Feb 8, 2012	0.11	0.12	0.11	0.12
151	NYSE	ADNT	Tue, Feb 7, 2012	0.11	0.12	0.11	0.11
150	NYSE	ADNT	Mon, Feb 6, 2012	0.12	0.12	0.10	0.11
149	NYSE	ADNT	Fri, Feb 3, 2012	0.14	0.14	0.11	0.12
148	NYSE	ADNT	Thu, Feb 2, 2012	0.13	0.14	0.13	0.14
147	NYSE	ADNT	Wed, Feb 1, 2012	0.11	0.13	0.11	0.13
146	NYSE	ADNT	Tue, Jan 31, 2012	0.10	0.11	0.10	0.11
145	NYSE	ADNT	Mon, Jan 30, 2012	0.14	0.14	0.10	0.10
144	NYSE	ADNT	Fri, Jan 27, 2012	0.16	0.16	0.12	0.12
143	NYSE	ADNT	Thu, Jan 26, 2012	0.15	0.16	0.10	0.16
142	NYSE	ADNT	Wed, Jan 25, 2012	0.10	0.14	0.09	0.14
141	NYSE	ADNT	Tue, Jan 24, 2012	0.12	0.12	0.10	0.10
140	NYSE	ADNT	Mon, Jan 23, 2012	0.15	0.15	0.10	0.11
139	NYSE	ADNT	Fri, Jan 20, 2012	0.19	0.19	0.12	0.15
138	NYSE	ADNT	Thu, Jan 19, 2012	0.19	0.21	0.14	0.19
137	NYSE	ADNT	Wed, Jan 18, 2012	0.18	0.18	0.15	0.18
136	NYSE	ADNT	Tue, Jan 17, 2012	0.17	0.18	0.15	0.16
135	NYSE	ADNT	Fri, Jan 13, 2012	0.19	0.19	0.12	0.17
134	NYSE	ADNT	Thu, Jan 12, 2012	0.09	0.19	0.09	0.15
133	NYSE	ADNT	Wed, Jan 11, 2012	0.08	0.09	0.08	0.09
132	NYSE	ADNT	Tue, Jan 10, 2012	0.08	0.08	0.08	0.08
131	NYSE	ADNT	Mon, Jan 9, 2012	0.09	0.09	0.09	0.09
130	NYSE	ADNT	Fri, Jan 6, 2012	0.09	0.09	0.09	0.09
129	NYSE	ADNT	Thu, Jan 5, 2012	0.09	0.09	0.08	0.09
128	NYSE	ADNT	Wed, Jan 4, 2012	0.09	0.10	0.09	0.09
127	NYSE	ADNT	Tue, Jan 3, 2012	0.10	0.11	0.09	0.10
126	NYSE	ADNT	Fri, Dec 30, 2011	0.10	0.15	0.08	0.11
125	NYSE	ADNT	Thu, Dec 29, 2011	0.10	0.12	0.10	0.11
124	NYSE	ADNT	Wed, Dec 28, 2011	0.10	0.11	0.10	0.10
123	NYSE	ADNT	Tue, Dec 27, 2011	0.12	0.12	0.08	0.10
122	NYSE	ADNT	Fri, Dec 23, 2011	0.13	0.14	0.08	0.14
121	NYSE	ADNT	Thu, Dec 22, 2011	0.14	0.18	0.14	0.14
120	NYSE	ADNT	Wed, Dec 21, 2011	0.15	0.15	0.12	0.12
119	NYSE	ADNT	Tue, Dec 20, 2011	0.18	0.18	0.15	0.15
118	NYSE	ADNT	Mon, Dec 19, 2011	0.16	0.18	0.15	0.18
117	NYSE	ADNT	Fri, Dec 16, 2011	0.24	0.24	0.15	0.15
116	NYSE	ADNT	Thu, Dec 15, 2011	0.26	0.26	0.18	0.25
115	NYSE	ADNT	Wed, Dec 14, 2011	0.22	0.25	0.20	0.25
114	NYSE	ADNT	Tue, Dec 13, 2011	0.24	0.27	0.22	0.23
113	NYSE	ADNT	Mon, Dec 12, 2011	0.26	0.26	0.25	0.26
112	NYSE	ADNT	Fri, Dec 9, 2011	0.38	0.38	0.24	0.26
111	NYSE	ADNT	Thu, Dec 8, 2011	0.28	0.45	0.28	0.39
110	NYSE	ADNT	Wed, Dec 7, 2011	0.38	0.38	0.23	0.27
109	NYSE	ADNT	Tue, Dec 6, 2011	0.35	0.41	0.35	0.38
108	NYSE	ADNT	Mon, Dec 5, 2011	0.30	0.40	0.30	0.35
107	NYSE	ADNT	Fri, Dec 2, 2011	0.40	0.40	0.35	0.35
106	NYSE	ADNT	Thu, Dec 1, 2011	0.46	0.55	0.40	0.44
105	NYSE	ADNT	Wed, Nov 30, 2011	2.00	2.15	0.46	0.50
104	NYSE	ADNT	Tue, Nov 29, 2011	2.00	2.30	2.00	2.30
103	NYSE	ADNT	Mon, Nov 28, 2011	2.20	2.25	2.15	2.25
102	NYSE	ADNT	Tue, Nov 22, 2011	2.20	2.50	2.00	2.00
101	NYSE	ADNT	Mon, Nov 21, 2011	2.50	2.50	2.50	2.50
100	NYSE	ADNT	Thu, Nov 17, 2011	3.00	3.00	3.00	3.00
99	NYSE	ADNT	Wed, Nov 16, 2011	3.00	3.00	3.00	3.00
98	NYSE	ADNT	Mon, Nov 14, 2011	3.25	3.95	3.01	3.25
97	NYSE	ADNT	Fri, Nov 11, 2011	3.00	3.25	2.85	3.25
96	NYSE	ADNT	Thu, Nov 10, 2011	3.50	3.95	3.50	3.50
95	NYSE	ADNT	Tue, Nov 8, 2011	3.40	3.40	3.40	3.40
94	NYSE	ADNT	Thu, Nov 3, 2011	3.35	3.35	3.35	3.35
93	NYSE	ADNT	Tue, Nov 1, 2011	3.25	3.65	3.00	3.65
92	NYSE	ADNT	Mon, Oct 31, 2011	3.50	3.90	3.50	3.50
91	NYSE	ADNT	Thu, Oct 27, 2011	3.60	3.75	3.41	3.75
90	NYSE	ADNT	Wed, Oct 26, 2011	3.65	3.65	3.50	3.50
89	NYSE	ADNT	Tue, Oct 25, 2011	3.50	4.00	3.50	4.00
88	NYSE	ADNT	Fri, Oct 21, 2011	3.35	4.00	3.35	4.00
87	NYSE	ADNT	Wed, Oct 19, 2011	3.50	3.50	3.50	3.50
86	NYSE	ADNT	Tue, Oct 18, 2011	3.25	4.00	3.24	4.00
85	NYSE	ADNT	Fri, Oct 14, 2011	3.50	3.50	3.50	3.50
84	NYSE	ADNT	Thu, Oct 13, 2011	3.06	3.99	3.06	3.99
83	NYSE	ADNT	Wed, Oct 12, 2011	4.20	4.20	0.52	3.50
82	NYSE	ADNT	Tue, Oct 11, 2011	4.00	4.12	4.00	4.10
81	NYSE	ADNT	Wed, Oct 5, 2011	4.05	4.50	3.75	4.50
80	NYSE	ADNT	Tue, Oct 4, 2011	3.75	4.00	3.75	4.00
79	NYSE	ADNT	Mon, Oct 3, 2011	3.70	3.99	3.70	3.99
78	NYSE	ADNT	Fri, Sep 30, 2011	4.00	4.25	3.60	4.25
77	NYSE	ADNT	Thu, Sep 29, 2011	3.70	4.00	3.70	4.00
76	NYSE	ADNT	Wed, Sep 28, 2011	3.75	3.75	3.75	3.75
75	NYSE	ADNT	Tue, Sep 27, 2011	3.75	3.75	3.75	3.75
74	NYSE	ADNT	Mon, Sep 26, 2011	3.75	3.75	3.75	3.75
73	NYSE	ADNT	Tue, Sep 20, 2011	3.90	4.00	3.90	4.00
72	NYSE	ADNT	Fri, Sep 16, 2011	4.00	4.00	4.00	4.00
71	NYSE	ADNT	Wed, Sep 14, 2011	4.00	4.50	4.00	4.00
70	NYSE	ADNT	Fri, Sep 9, 2011	4.25	4.25	4.25	4.25
69	NYSE	ADNT	Thu, Sep 8, 2011	4.00	4.25	4.00	4.20
68	NYSE	ADNT	Wed, Sep 7, 2011	4.00	4.17	3.85	4.17
67	NYSE	ADNT	Tue, Sep 6, 2011	4.00	4.15	4.00	4.15
66	NYSE	ADNT	Fri, Sep 2, 2011	3.90	4.15	3.90	4.15
65	NYSE	ADNT	Thu, Sep 1, 2011	3.95	4.20	3.95	4.20
64	NYSE	ADNT	Wed, Aug 31, 2011	4.05	4.18	3.94	3.95
63	NYSE	ADNT	Tue, Aug 30, 2011	4.30	4.30	4.30	4.30
62	NYSE	ADNT	Mon, Aug 29, 2011	4.75	5.00	4.50	4.50
61	NYSE	ADNT	Fri, Aug 26, 2011	4.05	4.75	4.05	4.75
60	NYSE	ADNT	Thu, Aug 25, 2011	4.15	4.15	4.15	4.15
59	NYSE	ADNT	Wed, Aug 24, 2011	4.36	4.40	4.36	4.40
58	NYSE	ADNT	Tue, Aug 23, 2011	4.40	4.40	4.40	4.40
57	NYSE	ADNT	Mon, Aug 22, 2011	4.25	4.25	4.15	4.15
56	NYSE	ADNT	Fri, Aug 19, 2011	4.46	4.46	4.46	4.46
55	NYSE	ADNT	Wed, Aug 17, 2011	4.55	4.55	4.36	4.45
54	NYSE	ADNT	Tue, Aug 16, 2011	4.90	5.00	4.65	4.98
53	NYSE	ADNT	Mon, Aug 15, 2011	5.00	5.00	4.97	4.97
52	NYSE	ADNT	Fri, Aug 12, 2011	4.50	5.70	4.50	5.70
51	NYSE	ADNT	Wed, Aug 10, 2011	4.15	4.80	4.15	4.80
50	NYSE	ADNT	Tue, Aug 9, 2011	3.75	4.76	3.75	4.76
49	NYSE	ADNT	Mon, Aug 8, 2011	4.82	4.82	4.15	4.15
48	NYSE	ADNT	Thu, Aug 4, 2011	5.00	5.00	4.79	4.80
47	NYSE	ADNT	Wed, Aug 3, 2011	5.15	5.50	4.70	5.15
46	NYSE	ADNT	Tue, Aug 2, 2011	5.15	5.15	4.38	5.15
45	NYSE	ADNT	Mon, Aug 1, 2011	5.40	5.40	4.80	4.85
44	NYSE	ADNT	Fri, Jul 29, 2011	5.30	5.70	5.25	5.70
43	NYSE	ADNT	Thu, Jul 28, 2011	5.25	5.25	5.20	5.20
42	NYSE	ADNT	Tue, Jul 26, 2011	5.30	5.30	5.30	5.30
41	NYSE	ADNT	Mon, Jul 25, 2011	5.30	5.30	5.30	5.30
40	NYSE	ADNT	Fri, Jul 22, 2011	5.50	5.50	5.30	5.30
39	NYSE	ADNT	Thu, Jul 21, 2011	5.25	5.50	5.25	5.50
38	NYSE	ADNT	Wed, Jul 20, 2011	5.75	5.75	5.03	5.50
37	NYSE	ADNT	Tue, Jul 19, 2011	5.05	5.75	5.03	5.75
36	NYSE	ADNT	Mon, Jul 18, 2011	5.00	5.50	4.40	5.50
35	NYSE	ADNT	Fri, Jul 15, 2011	5.25	5.25	5.25	5.25
34	NYSE	ADNT	Thu, Jul 14, 2011	5.20	5.20	5.02	5.02
33	NYSE	ADNT	Wed, Jul 13, 2011	5.00	5.30	5.00	5.30
32	NYSE	ADNT	Tue, Jul 12, 2011	5.00	5.00	4.90	5.00
31	NYSE	ADNT	Fri, Jul 8, 2011	5.00	5.35	4.92	5.35
30	NYSE	ADNT	Thu, Jul 7, 2011	5.00	5.00	4.90	5.00
29	NYSE	ADNT	Wed, Jul 6, 2011	5.00	5.20	5.00	5.20
28	NYSE	ADNT	Tue, Jul 5, 2011	5.00	5.20	5.00	5.20
27	NYSE	ADNT	Fri, Jul 1, 2011	5.00	5.00	5.00	5.00
26	NYSE	ADNT	Thu, Jun 30, 2011	5.00	5.00	5.00	5.00
25	NYSE	ADNT	Wed, Jun 29, 2011	5.00	5.00	5.00	5.00
24	NYSE	ADNT	Mon, Jun 27, 2011	5.00	5.00	5.00	5.00
23	NYSE	ADNT	Fri, Jun 24, 2011	5.00	5.15	5.00	5.15
22	NYSE	ADNT	Wed, Jun 22, 2011	5.10	5.10	5.10	5.10
21	NYSE	ADNT	Tue, Jun 21, 2011	5.15	5.15	5.10	5.10
20	NYSE	ADNT	Mon, Jun 20, 2011	5.10	5.15	5.10	5.15
19	NYSE	ADNT	Fri, Jun 17, 2011	5.10	5.20	5.10	5.20
18	NYSE	ADNT	Thu, Jun 16, 2011	5.00	5.00	5.00	5.00
17	NYSE	ADNT	Wed, Jun 15, 2011	5.20	5.20	5.00	5.00
16	NYSE	ADNT	Tue, Jun 14, 2011	5.00	5.21	4.84	5.15
15	NYSE	ADNT	Mon, Jun 13, 2011	5.00	5.75	4.60	5.25
14	NYSE	ADNT	Fri, Jun 10, 2011	5.34	5.34	4.70	5.00
13	NYSE	ADNT	Thu, Jun 9, 2011	5.75	5.75	5.00	5.35
12	NYSE	ADNT	Wed, Jun 8, 2011	5.40	5.50	5.15	5.40
11	NYSE	ADNT	Tue, Jun 7, 2011	5.30	5.30	5.15	5.30
10	NYSE	ADNT	Mon, Jun 6, 2011	5.35	5.65	5.35	5.36
9	NYSE	ADNT	Fri, Jun 3, 2011	5.42	5.42	5.30	5.30
8	NYSE	ADNT	Thu, Jun 2, 2011	5.50	5.50	5.50	5.50
7	NYSE	ADNT	Wed, Jun 1, 2011	5.72	5.72	5.20	5.50
6	NYSE	ADNT	Tue, May 31, 2011	5.50	5.50	5.20	5.20
5	NYSE	ADNT	Fri, May 27, 2011	5.40	5.75	5.40	5.50
4	NYSE	ADNT	Thu, May 26, 2011	5.35	5.50	5.35	5.50
3	NYSE	ADNT	Wed, May 25, 2011	5.50	5.50	5.42	5.42
2	NYSE	ADNT	Tue, May 24, 2011	5.55	5.75	5.40	5.62
1	NYSE	ADNT	Mon, May 23, 2011	5.20	5.50	5.10	5.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Adient PLC NYSE:ADNT Historical Prices

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

Popular Posts From Our Blog

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