Adverum Biotechnologies Inc NASDAQ:ADVM Historical Prices

Below are the 2416 trading days of historical prices for ADVM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2416	NASDAQ	ADVM	Wed, Mar 6, 2024	1.90	1.94	1.80	1.86
2415	NASDAQ	ADVM	Tue, Mar 5, 2024	1.94	2.00	1.88	1.88
2414	NASDAQ	ADVM	Mon, Mar 4, 2024	1.99	2.04	1.94	1.97
2413	NASDAQ	ADVM	Fri, Mar 1, 2024	1.98	2.02	1.91	1.97
2412	NASDAQ	ADVM	Thu, Feb 29, 2024	1.98	2.05	1.87	1.98
2411	NASDAQ	ADVM	Wed, Feb 28, 2024	2.04	2.23	1.92	1.97
2410	NASDAQ	ADVM	Tue, Feb 27, 2024	2.00	2.03	1.90	2.00
2409	NASDAQ	ADVM	Mon, Feb 26, 2024	1.99	2.11	1.90	1.95
2408	NASDAQ	ADVM	Fri, Feb 23, 2024	2.10	2.20	2.00	2.00
2407	NASDAQ	ADVM	Thu, Feb 22, 2024	1.98	2.24	1.98	2.10
2406	NASDAQ	ADVM	Wed, Feb 21, 2024	1.91	2.00	1.82	1.97
2405	NASDAQ	ADVM	Tue, Feb 20, 2024	2.03	2.17	1.96	1.96
2404	NASDAQ	ADVM	Fri, Feb 16, 2024	2.00	2.20	1.95	2.03
2403	NASDAQ	ADVM	Thu, Feb 15, 2024	2.18	2.21	1.91	2.00
2402	NASDAQ	ADVM	Wed, Feb 14, 2024	2.23	2.47	2.05	2.10
2401	NASDAQ	ADVM	Tue, Feb 13, 2024	1.90	2.31	1.80	2.29
2400	NASDAQ	ADVM	Mon, Feb 12, 2024	1.84	2.07	1.66	1.99
2399	NASDAQ	ADVM	Fri, Feb 9, 2024	1.91	2.05	1.68	1.73
2398	NASDAQ	ADVM	Thu, Feb 8, 2024	2.95	2.97	1.96	1.97
2397	NASDAQ	ADVM	Wed, Feb 7, 2024	2.43	2.82	2.17	2.81
2396	NASDAQ	ADVM	Tue, Feb 6, 2024	1.99	2.57	1.70	2.50
2395	NASDAQ	ADVM	Mon, Feb 5, 2024	1.71	2.09	1.58	1.91
2394	NASDAQ	ADVM	Fri, Feb 2, 2024	1.20	1.50	1.19	1.42
2393	NASDAQ	ADVM	Thu, Feb 1, 2024	1.04	1.19	1.03	1.19
2392	NASDAQ	ADVM	Wed, Jan 31, 2024	1.07	1.09	1.03	1.05
2391	NASDAQ	ADVM	Tue, Jan 30, 2024	1.09	1.09	1.01	1.06
2390	NASDAQ	ADVM	Mon, Jan 29, 2024	0.96	1.12	0.95	1.07
2389	NASDAQ	ADVM	Fri, Jan 26, 2024	0.90	0.98	0.90	0.94
2388	NASDAQ	ADVM	Thu, Jan 25, 2024	0.91	1.03	0.89	0.90
2387	NASDAQ	ADVM	Wed, Jan 24, 2024	0.88	0.91	0.85	0.91
2386	NASDAQ	ADVM	Tue, Jan 23, 2024	0.87	0.88	0.85	0.86
2385	NASDAQ	ADVM	Mon, Jan 22, 2024	0.86	0.89	0.83	0.86
2384	NASDAQ	ADVM	Fri, Jan 19, 2024	0.84	0.87	0.83	0.85
2383	NASDAQ	ADVM	Thu, Jan 18, 2024	0.81	0.94	0.80	0.85
2382	NASDAQ	ADVM	Wed, Jan 17, 2024	0.80	0.82	0.80	0.80
2381	NASDAQ	ADVM	Tue, Jan 16, 2024	0.86	0.86	0.81	0.81
2380	NASDAQ	ADVM	Fri, Jan 12, 2024	0.87	0.90	0.85	0.85
2379	NASDAQ	ADVM	Thu, Jan 11, 2024	0.89	0.92	0.83	0.88
2378	NASDAQ	ADVM	Wed, Jan 10, 2024	0.94	0.95	0.86	0.87
2377	NASDAQ	ADVM	Tue, Jan 9, 2024	0.94	0.95	0.86	0.92
2376	NASDAQ	ADVM	Mon, Jan 8, 2024	0.85	0.97	0.85	0.92
2375	NASDAQ	ADVM	Fri, Jan 5, 2024	0.88	0.91	0.83	0.84
2374	NASDAQ	ADVM	Thu, Jan 4, 2024	0.86	0.91	0.82	0.89
2373	NASDAQ	ADVM	Wed, Jan 3, 2024	0.83	0.87	0.79	0.84
2372	NASDAQ	ADVM	Tue, Jan 2, 2024	0.75	0.83	0.75	0.83
2371	NASDAQ	ADVM	Fri, Dec 29, 2023	0.75	0.78	0.74	0.75
2370	NASDAQ	ADVM	Thu, Dec 28, 2023	0.76	0.77	0.75	0.76
2369	NASDAQ	ADVM	Wed, Dec 27, 2023	0.80	0.82	0.75	0.75
2368	NASDAQ	ADVM	Tue, Dec 26, 2023	0.79	0.83	0.77	0.80
2367	NASDAQ	ADVM	Fri, Dec 22, 2023	0.79	0.82	0.77	0.79
2366	NASDAQ	ADVM	Thu, Dec 21, 2023	0.79	0.80	0.76	0.77
2365	NASDAQ	ADVM	Wed, Dec 20, 2023	0.78	0.82	0.77	0.79
2364	NASDAQ	ADVM	Tue, Dec 19, 2023	0.78	0.81	0.77	0.79
2363	NASDAQ	ADVM	Mon, Dec 18, 2023	0.80	0.86	0.77	0.77
2362	NASDAQ	ADVM	Fri, Dec 15, 2023	0.81	0.88	0.79	0.82
2361	NASDAQ	ADVM	Thu, Dec 14, 2023	0.85	0.89	0.79	0.81
2360	NASDAQ	ADVM	Wed, Dec 13, 2023	0.81	0.87	0.78	0.84
2359	NASDAQ	ADVM	Tue, Dec 12, 2023	0.81	0.85	0.81	0.81
2358	NASDAQ	ADVM	Mon, Dec 11, 2023	0.85	0.89	0.81	0.83
2357	NASDAQ	ADVM	Fri, Dec 8, 2023	1.02	1.04	0.88	0.90
2356	NASDAQ	ADVM	Thu, Dec 7, 2023	0.92	1.03	0.87	1.01
2355	NASDAQ	ADVM	Wed, Dec 6, 2023	0.88	0.95	0.83	0.92
2354	NASDAQ	ADVM	Tue, Dec 5, 2023	0.83	0.90	0.83	0.89
2353	NASDAQ	ADVM	Mon, Dec 4, 2023	0.81	0.90	0.79	0.88
2352	NASDAQ	ADVM	Fri, Dec 1, 2023	0.80	0.83	0.78	0.83
2351	NASDAQ	ADVM	Thu, Nov 30, 2023	0.82	0.85	0.80	0.81
2350	NASDAQ	ADVM	Wed, Nov 29, 2023	0.82	0.84	0.82	0.82
2349	NASDAQ	ADVM	Tue, Nov 28, 2023	0.85	0.89	0.81	0.82
2348	NASDAQ	ADVM	Mon, Nov 27, 2023	0.89	0.91	0.84	0.85
2347	NASDAQ	ADVM	Fri, Nov 24, 2023	0.85	0.90	0.84	0.88
2346	NASDAQ	ADVM	Wed, Nov 22, 2023	0.90	0.94	0.83	0.84
2345	NASDAQ	ADVM	Tue, Nov 21, 2023	0.92	0.92	0.86	0.86
2344	NASDAQ	ADVM	Mon, Nov 20, 2023	0.90	0.93	0.85	0.91
2343	NASDAQ	ADVM	Fri, Nov 17, 2023	0.86	0.91	0.85	0.90
2342	NASDAQ	ADVM	Thu, Nov 16, 2023	0.86	0.90	0.83	0.89
2341	NASDAQ	ADVM	Wed, Nov 15, 2023	0.85	0.89	0.83	0.88
2340	NASDAQ	ADVM	Tue, Nov 14, 2023	0.88	0.91	0.85	0.86
2339	NASDAQ	ADVM	Mon, Nov 13, 2023	0.93	0.95	0.84	0.90
2338	NASDAQ	ADVM	Fri, Nov 10, 2023	0.87	0.98	0.87	0.94
2337	NASDAQ	ADVM	Thu, Nov 9, 2023	0.93	0.94	0.88	0.91
2336	NASDAQ	ADVM	Wed, Nov 8, 2023	0.93	0.99	0.88	0.92
2335	NASDAQ	ADVM	Tue, Nov 7, 2023	0.98	1.05	0.90	0.91
2334	NASDAQ	ADVM	Mon, Nov 6, 2023	1.13	1.15	0.93	0.96
2333	NASDAQ	ADVM	Fri, Nov 3, 2023	0.99	1.00	0.93	0.93
2332	NASDAQ	ADVM	Thu, Nov 2, 2023	0.94	1.06	0.92	0.97
2331	NASDAQ	ADVM	Wed, Nov 1, 2023	0.90	0.92	0.84	0.91
2330	NASDAQ	ADVM	Tue, Oct 31, 2023	0.88	0.94	0.87	0.90
2329	NASDAQ	ADVM	Mon, Oct 30, 2023	0.93	0.96	0.87	0.87
2328	NASDAQ	ADVM	Fri, Oct 27, 2023	1.02	1.02	0.91	0.95
2327	NASDAQ	ADVM	Thu, Oct 26, 2023	0.96	1.02	0.94	1.01
2326	NASDAQ	ADVM	Wed, Oct 25, 2023	0.94	1.04	0.94	0.99
2325	NASDAQ	ADVM	Tue, Oct 24, 2023	0.99	1.02	0.92	0.96
2324	NASDAQ	ADVM	Mon, Oct 23, 2023	0.93	1.03	0.91	0.99
2323	NASDAQ	ADVM	Fri, Oct 20, 2023	0.89	1.02	0.89	0.96
2322	NASDAQ	ADVM	Thu, Oct 19, 2023	0.98	0.98	0.89	0.89
2321	NASDAQ	ADVM	Wed, Oct 18, 2023	0.92	1.06	0.91	1.01
2320	NASDAQ	ADVM	Tue, Oct 17, 2023	0.87	1.00	0.86	0.94
2319	NASDAQ	ADVM	Mon, Oct 16, 2023	0.99	1.00	0.87	0.88
2318	NASDAQ	ADVM	Fri, Oct 13, 2023	1.00	1.00	0.97	0.98
2317	NASDAQ	ADVM	Thu, Oct 12, 2023	1.00	1.02	0.94	1.00
2316	NASDAQ	ADVM	Wed, Oct 11, 2023	1.02	1.06	1.00	1.00
2315	NASDAQ	ADVM	Tue, Oct 10, 2023	1.00	1.15	1.00	1.04
2314	NASDAQ	ADVM	Mon, Oct 9, 2023	1.12	1.13	0.99	1.01
2313	NASDAQ	ADVM	Fri, Oct 6, 2023	1.16	1.19	1.11	1.14
2312	NASDAQ	ADVM	Thu, Oct 5, 2023	1.17	1.26	1.15	1.16
2311	NASDAQ	ADVM	Wed, Oct 4, 2023	1.21	1.25	1.16	1.20
2310	NASDAQ	ADVM	Tue, Oct 3, 2023	1.25	1.26	1.16	1.19
2309	NASDAQ	ADVM	Mon, Oct 2, 2023	1.45	1.48	1.26	1.26
2308	NASDAQ	ADVM	Fri, Sep 29, 2023	1.59	1.63	1.47	1.50
2307	NASDAQ	ADVM	Thu, Sep 28, 2023	1.67	1.70	1.52	1.53
2306	NASDAQ	ADVM	Wed, Sep 27, 2023	1.72	1.75	1.67	1.67
2305	NASDAQ	ADVM	Tue, Sep 26, 2023	1.59	1.76	1.57	1.72
2304	NASDAQ	ADVM	Mon, Sep 25, 2023	1.61	1.65	1.57	1.60
2303	NASDAQ	ADVM	Fri, Sep 22, 2023	1.53	1.70	1.53	1.68
2302	NASDAQ	ADVM	Thu, Sep 21, 2023	1.56	1.58	1.45	1.55
2301	NASDAQ	ADVM	Wed, Sep 20, 2023	1.60	1.65	1.56	1.61
2300	NASDAQ	ADVM	Tue, Sep 19, 2023	1.53	1.59	1.36	1.59
2299	NASDAQ	ADVM	Mon, Sep 18, 2023	1.41	1.57	1.37	1.54
2298	NASDAQ	ADVM	Fri, Sep 15, 2023	1.52	1.64	1.52	1.56
2297	NASDAQ	ADVM	Thu, Sep 14, 2023	1.53	1.59	1.51	1.56
2296	NASDAQ	ADVM	Wed, Sep 13, 2023	1.61	1.65	1.50	1.52
2295	NASDAQ	ADVM	Tue, Sep 12, 2023	1.63	1.71	1.62	1.63
2294	NASDAQ	ADVM	Mon, Sep 11, 2023	1.62	1.62	1.62	1.62
2293	NASDAQ	ADVM	Fri, Sep 8, 2023	1.77	1.77	1.70	1.73
2292	NASDAQ	ADVM	Thu, Sep 7, 2023	1.77	1.78	1.71	1.78
2291	NASDAQ	ADVM	Wed, Sep 6, 2023	1.76	1.84	1.73	1.76
2290	NASDAQ	ADVM	Tue, Sep 5, 2023	1.80	1.85	1.75	1.78
2289	NASDAQ	ADVM	Fri, Sep 1, 2023	1.75	1.82	1.75	1.80
2288	NASDAQ	ADVM	Thu, Aug 31, 2023	1.81	1.83	1.73	1.74
2287	NASDAQ	ADVM	Wed, Aug 30, 2023	1.85	1.86	1.78	1.80
2286	NASDAQ	ADVM	Tue, Aug 29, 2023	1.71	1.86	1.68	1.85
2285	NASDAQ	ADVM	Mon, Aug 28, 2023	1.64	1.75	1.62	1.72
2284	NASDAQ	ADVM	Fri, Aug 25, 2023	1.61	1.62	1.52	1.60
2283	NASDAQ	ADVM	Thu, Aug 24, 2023	1.67	1.68	1.61	1.62
2282	NASDAQ	ADVM	Wed, Aug 23, 2023	1.55	1.69	1.55	1.67
2281	NASDAQ	ADVM	Tue, Aug 22, 2023	1.51	1.59	1.51	1.54
2280	NASDAQ	ADVM	Mon, Aug 21, 2023	1.60	1.65	1.52	1.57
2279	NASDAQ	ADVM	Fri, Aug 18, 2023	1.57	1.67	1.57	1.60
2278	NASDAQ	ADVM	Thu, Aug 17, 2023	1.70	1.72	1.59	1.59
2277	NASDAQ	ADVM	Wed, Aug 16, 2023	1.78	1.78	1.68	1.71
2276	NASDAQ	ADVM	Tue, Aug 15, 2023	1.78	1.80	1.75	1.79
2275	NASDAQ	ADVM	Mon, Aug 14, 2023	1.91	1.91	1.70	1.79
2274	NASDAQ	ADVM	Fri, Aug 11, 2023	1.91	1.98	1.81	1.89
2273	NASDAQ	ADVM	Thu, Aug 10, 2023	1.85	1.95	1.82	1.83
2272	NASDAQ	ADVM	Wed, Aug 9, 2023	1.85	1.90	1.81	1.85
2271	NASDAQ	ADVM	Tue, Aug 8, 2023	1.80	1.91	1.75	1.85
2270	NASDAQ	ADVM	Mon, Aug 7, 2023	2.04	2.11	1.82	1.83
2269	NASDAQ	ADVM	Fri, Aug 4, 2023	2.09	2.15	2.02	2.03
2268	NASDAQ	ADVM	Thu, Aug 3, 2023	2.10	2.23	2.08	2.10
2267	NASDAQ	ADVM	Wed, Aug 2, 2023	2.15	2.26	2.09	2.10
2266	NASDAQ	ADVM	Tue, Aug 1, 2023	2.15	2.25	2.06	2.23
2265	NASDAQ	ADVM	Mon, Jul 31, 2023	2.06	2.22	2.00	2.18
2264	NASDAQ	ADVM	Fri, Jul 28, 2023	1.82	2.10	1.82	2.08
2263	NASDAQ	ADVM	Thu, Jul 27, 2023	1.96	1.97	1.76	1.82
2262	NASDAQ	ADVM	Wed, Jul 26, 2023	1.70	1.99	1.67	1.97
2261	NASDAQ	ADVM	Tue, Jul 25, 2023	2.01	2.05	1.70	1.74
2260	NASDAQ	ADVM	Mon, Jul 24, 2023	2.09	2.14	2.00	2.01
2259	NASDAQ	ADVM	Fri, Jul 21, 2023	2.12	2.23	2.02	2.07
2258	NASDAQ	ADVM	Thu, Jul 20, 2023	2.33	2.33	2.10	2.13
2257	NASDAQ	ADVM	Wed, Jul 19, 2023	2.21	2.34	2.20	2.33
2256	NASDAQ	ADVM	Tue, Jul 18, 2023	2.29	2.29	2.12	2.21
2255	NASDAQ	ADVM	Mon, Jul 17, 2023	2.03	2.23	2.03	2.23
2254	NASDAQ	ADVM	Fri, Jul 14, 2023	2.06	2.09	1.96	2.01
2253	NASDAQ	ADVM	Thu, Jul 13, 2023	2.08	2.08	2.00	2.06
2252	NASDAQ	ADVM	Wed, Jul 12, 2023	1.96	2.10	1.89	2.05
2251	NASDAQ	ADVM	Tue, Jul 11, 2023	1.92	1.96	1.81	1.90
2250	NASDAQ	ADVM	Mon, Jul 10, 2023	1.74	1.98	1.72	1.88
2249	NASDAQ	ADVM	Fri, Jul 7, 2023	1.56	1.79	1.50	1.70
2248	NASDAQ	ADVM	Thu, Jul 6, 2023	1.54	1.60	1.52	1.54
2247	NASDAQ	ADVM	Wed, Jul 5, 2023	1.56	1.60	1.52	1.57
2246	NASDAQ	ADVM	Mon, Jul 3, 2023	1.59	1.60	1.50	1.56
2245	NASDAQ	ADVM	Fri, Jun 30, 2023	1.59	1.63	1.54	1.59
2244	NASDAQ	ADVM	Thu, Jun 29, 2023	1.54	1.61	1.49	1.59
2243	NASDAQ	ADVM	Wed, Jun 28, 2023	1.44	1.58	1.40	1.53
2242	NASDAQ	ADVM	Tue, Jun 27, 2023	1.39	1.49	1.35	1.46
2241	NASDAQ	ADVM	Mon, Jun 26, 2023	1.30	1.48	1.19	1.41
2240	NASDAQ	ADVM	Fri, Jun 23, 2023	1.58	1.59	1.33	1.33
2239	NASDAQ	ADVM	Thu, Jun 22, 2023	1.56	1.61	1.53	1.58
2238	NASDAQ	ADVM	Wed, Jun 21, 2023	1.59	1.60	1.52	1.56
2237	NASDAQ	ADVM	Tue, Jun 20, 2023	1.51	1.62	1.47	1.57
2236	NASDAQ	ADVM	Fri, Jun 16, 2023	1.45	1.52	1.43	1.52
2235	NASDAQ	ADVM	Thu, Jun 15, 2023	1.43	1.51	1.39	1.46
2234	NASDAQ	ADVM	Wed, Jun 14, 2023	1.50	1.54	1.46	1.47
2233	NASDAQ	ADVM	Tue, Jun 13, 2023	1.53	1.55	1.46	1.46
2232	NASDAQ	ADVM	Mon, Jun 12, 2023	1.58	1.59	1.33	1.53
2231	NASDAQ	ADVM	Fri, Jun 9, 2023	1.50	1.62	1.47	1.56
2230	NASDAQ	ADVM	Thu, Jun 8, 2023	1.50	1.57	1.46	1.47
2229	NASDAQ	ADVM	Wed, Jun 7, 2023	1.40	1.53	1.35	1.48
2228	NASDAQ	ADVM	Tue, Jun 6, 2023	1.35	1.43	1.30	1.40
2227	NASDAQ	ADVM	Mon, Jun 5, 2023	1.20	1.36	1.11	1.35
2226	NASDAQ	ADVM	Fri, Jun 2, 2023	1.16	1.23	1.14	1.21
2225	NASDAQ	ADVM	Thu, Jun 1, 2023	1.23	1.24	1.14	1.14
2224	NASDAQ	ADVM	Wed, May 31, 2023	1.13	1.23	1.11	1.23
2223	NASDAQ	ADVM	Tue, May 30, 2023	0.96	1.13	0.95	1.12
2222	NASDAQ	ADVM	Fri, May 26, 2023	1.00	1.00	0.94	0.99
2221	NASDAQ	ADVM	Thu, May 25, 2023	0.88	1.01	0.86	0.96
2220	NASDAQ	ADVM	Wed, May 24, 2023	0.93	0.93	0.86	0.89
2219	NASDAQ	ADVM	Tue, May 23, 2023	0.90	0.97	0.88	0.92
2218	NASDAQ	ADVM	Mon, May 22, 2023	0.83	0.90	0.82	0.90
2217	NASDAQ	ADVM	Fri, May 19, 2023	0.75	0.83	0.74	0.83
2216	NASDAQ	ADVM	Thu, May 18, 2023	0.78	0.80	0.75	0.76
2215	NASDAQ	ADVM	Wed, May 17, 2023	0.80	0.82	0.77	0.79
2214	NASDAQ	ADVM	Tue, May 16, 2023	0.81	0.84	0.80	0.80
2213	NASDAQ	ADVM	Mon, May 15, 2023	0.81	0.84	0.81	0.83
2212	NASDAQ	ADVM	Fri, May 12, 2023	0.82	0.83	0.80	0.81
2211	NASDAQ	ADVM	Thu, May 11, 2023	0.82	0.85	0.82	0.84
2210	NASDAQ	ADVM	Wed, May 10, 2023	0.83	0.85	0.80	0.85
2209	NASDAQ	ADVM	Tue, May 9, 2023	0.82	0.83	0.77	0.81
2208	NASDAQ	ADVM	Mon, May 8, 2023	0.80	0.83	0.79	0.82
2207	NASDAQ	ADVM	Fri, May 5, 2023	0.80	0.83	0.76	0.81
2206	NASDAQ	ADVM	Thu, May 4, 2023	0.78	0.80	0.76	0.78
2205	NASDAQ	ADVM	Wed, May 3, 2023	0.77	0.80	0.76	0.77
2204	NASDAQ	ADVM	Tue, May 2, 2023	0.81	0.83	0.72	0.75
2203	NASDAQ	ADVM	Mon, May 1, 2023	0.76	0.83	0.76	0.81
2202	NASDAQ	ADVM	Fri, Apr 28, 2023	0.82	0.84	0.71	0.78
2201	NASDAQ	ADVM	Thu, Apr 27, 2023	0.80	0.84	0.79	0.82
2200	NASDAQ	ADVM	Wed, Apr 26, 2023	0.81	0.84	0.78	0.80
2199	NASDAQ	ADVM	Tue, Apr 25, 2023	0.88	0.90	0.82	0.82
2198	NASDAQ	ADVM	Mon, Apr 24, 2023	0.92	0.93	0.90	0.90
2197	NASDAQ	ADVM	Fri, Apr 21, 2023	1.02	1.02	0.93	0.93
2196	NASDAQ	ADVM	Thu, Apr 20, 2023	0.92	1.01	0.86	1.00
2195	NASDAQ	ADVM	Wed, Apr 19, 2023	0.87	0.92	0.87	0.92
2194	NASDAQ	ADVM	Tue, Apr 18, 2023	0.88	0.91	0.88	0.91
2193	NASDAQ	ADVM	Mon, Apr 17, 2023	0.84	0.89	0.83	0.88
2192	NASDAQ	ADVM	Fri, Apr 14, 2023	0.81	0.85	0.80	0.84
2191	NASDAQ	ADVM	Thu, Apr 13, 2023	0.74	0.83	0.73	0.83
2190	NASDAQ	ADVM	Wed, Apr 12, 2023	0.74	0.77	0.72	0.75
2189	NASDAQ	ADVM	Tue, Apr 11, 2023	0.71	0.76	0.71	0.75
2188	NASDAQ	ADVM	Mon, Apr 10, 2023	0.68	0.74	0.68	0.72
2187	NASDAQ	ADVM	Thu, Apr 6, 2023	0.73	0.73	0.68	0.68
2186	NASDAQ	ADVM	Wed, Apr 5, 2023	0.69	0.74	0.69	0.72
2185	NASDAQ	ADVM	Tue, Apr 4, 2023	0.70	0.71	0.69	0.70
2184	NASDAQ	ADVM	Mon, Apr 3, 2023	0.71	0.74	0.68	0.69
2183	NASDAQ	ADVM	Fri, Mar 31, 2023	0.72	0.76	0.72	0.72
2182	NASDAQ	ADVM	Thu, Mar 30, 2023	0.75	0.79	0.71	0.72
2181	NASDAQ	ADVM	Wed, Mar 29, 2023	0.79	0.82	0.73	0.75
2180	NASDAQ	ADVM	Tue, Mar 28, 2023	0.78	0.81	0.78	0.80
2179	NASDAQ	ADVM	Mon, Mar 27, 2023	0.76	0.81	0.76	0.81
2178	NASDAQ	ADVM	Fri, Mar 24, 2023	0.75	0.76	0.73	0.76
2177	NASDAQ	ADVM	Thu, Mar 23, 2023	0.79	0.79	0.73	0.75
2176	NASDAQ	ADVM	Wed, Mar 22, 2023	0.78	0.78	0.73	0.78
2175	NASDAQ	ADVM	Tue, Mar 21, 2023	0.78	0.81	0.76	0.78
2174	NASDAQ	ADVM	Mon, Mar 20, 2023	0.77	0.81	0.77	0.79
2173	NASDAQ	ADVM	Fri, Mar 17, 2023	0.85	0.86	0.75	0.75
2172	NASDAQ	ADVM	Thu, Mar 16, 2023	0.83	0.85	0.79	0.85
2171	NASDAQ	ADVM	Wed, Mar 15, 2023	0.77	0.82	0.73	0.82
2170	NASDAQ	ADVM	Tue, Mar 14, 2023	0.78	0.83	0.75	0.79
2169	NASDAQ	ADVM	Mon, Mar 13, 2023	0.78	0.80	0.73	0.80
2168	NASDAQ	ADVM	Fri, Mar 10, 2023	0.78	0.80	0.76	0.79
2167	NASDAQ	ADVM	Thu, Mar 9, 2023	0.83	0.83	0.79	0.81
2166	NASDAQ	ADVM	Wed, Mar 8, 2023	0.79	0.84	0.79	0.83
2165	NASDAQ	ADVM	Tue, Mar 7, 2023	0.78	0.81	0.74	0.80
2164	NASDAQ	ADVM	Mon, Mar 6, 2023	0.78	0.78	0.74	0.77
2163	NASDAQ	ADVM	Fri, Mar 3, 2023	0.77	0.77	0.74	0.76
2162	NASDAQ	ADVM	Thu, Mar 2, 2023	0.75	0.75	0.73	0.74
2161	NASDAQ	ADVM	Wed, Mar 1, 2023	0.71	0.76	0.71	0.75
2160	NASDAQ	ADVM	Tue, Feb 28, 2023	0.70	0.73	0.70	0.72
2159	NASDAQ	ADVM	Mon, Feb 27, 2023	0.70	0.71	0.69	0.70
2158	NASDAQ	ADVM	Fri, Feb 24, 2023	0.70	0.71	0.67	0.70
2157	NASDAQ	ADVM	Thu, Feb 23, 2023	0.64	0.70	0.64	0.70
2156	NASDAQ	ADVM	Wed, Feb 22, 2023	0.67	0.69	0.63	0.66
2155	NASDAQ	ADVM	Tue, Feb 21, 2023	0.63	0.65	0.63	0.65
2154	NASDAQ	ADVM	Fri, Feb 17, 2023	0.62	0.66	0.62	0.62
2153	NASDAQ	ADVM	Thu, Feb 16, 2023	0.63	0.67	0.63	0.63
2152	NASDAQ	ADVM	Wed, Feb 15, 2023	0.62	0.65	0.62	0.62
2151	NASDAQ	ADVM	Tue, Feb 14, 2023	0.62	0.64	0.62	0.63
2150	NASDAQ	ADVM	Mon, Feb 13, 2023	0.64	0.64	0.62	0.62
2149	NASDAQ	ADVM	Fri, Feb 10, 2023	0.66	0.69	0.61	0.63
2148	NASDAQ	ADVM	Thu, Feb 9, 2023	0.68	0.69	0.65	0.66
2147	NASDAQ	ADVM	Wed, Feb 8, 2023	0.69	0.69	0.66	0.66
2146	NASDAQ	ADVM	Tue, Feb 7, 2023	0.69	0.71	0.68	0.69
2145	NASDAQ	ADVM	Mon, Feb 6, 2023	0.69	0.72	0.68	0.69
2144	NASDAQ	ADVM	Fri, Feb 3, 2023	0.70	0.72	0.70	0.70
2143	NASDAQ	ADVM	Thu, Feb 2, 2023	0.70	0.72	0.67	0.70
2142	NASDAQ	ADVM	Wed, Feb 1, 2023	0.66	0.70	0.66	0.67
2141	NASDAQ	ADVM	Tue, Jan 31, 2023	0.71	0.72	0.65	0.65
2140	NASDAQ	ADVM	Mon, Jan 30, 2023	0.70	0.71	0.68	0.69
2139	NASDAQ	ADVM	Fri, Jan 27, 2023	0.65	0.70	0.65	0.69
2138	NASDAQ	ADVM	Thu, Jan 26, 2023	0.70	0.70	0.66	0.67
2137	NASDAQ	ADVM	Wed, Jan 25, 2023	0.65	0.70	0.64	0.70
2136	NASDAQ	ADVM	Tue, Jan 24, 2023	0.64	0.67	0.64	0.66
2135	NASDAQ	ADVM	Mon, Jan 23, 2023	0.68	0.70	0.64	0.65
2134	NASDAQ	ADVM	Fri, Jan 20, 2023	0.68	0.70	0.66	0.68
2133	NASDAQ	ADVM	Thu, Jan 19, 2023	0.65	0.68	0.63	0.67
2132	NASDAQ	ADVM	Wed, Jan 18, 2023	0.66	0.68	0.64	0.65
2131	NASDAQ	ADVM	Tue, Jan 17, 2023	0.67	0.68	0.64	0.66
2130	NASDAQ	ADVM	Fri, Jan 13, 2023	0.70	0.70	0.67	0.68
2129	NASDAQ	ADVM	Thu, Jan 12, 2023	0.66	0.70	0.66	0.68
2128	NASDAQ	ADVM	Wed, Jan 11, 2023	0.67	0.69	0.65	0.66
2127	NASDAQ	ADVM	Tue, Jan 10, 2023	0.67	0.68	0.66	0.66
2126	NASDAQ	ADVM	Mon, Jan 9, 2023	0.65	0.68	0.64	0.67
2125	NASDAQ	ADVM	Fri, Jan 6, 2023	0.64	0.67	0.62	0.64
2124	NASDAQ	ADVM	Thu, Jan 5, 2023	0.64	0.68	0.63	0.64
2123	NASDAQ	ADVM	Wed, Jan 4, 2023	0.64	0.66	0.63	0.65
2122	NASDAQ	ADVM	Tue, Jan 3, 2023	0.61	0.64	0.58	0.64
2121	NASDAQ	ADVM	Fri, Dec 30, 2022	0.57	0.61	0.55	0.58
2120	NASDAQ	ADVM	Thu, Dec 29, 2022	0.57	0.60	0.55	0.59
2119	NASDAQ	ADVM	Wed, Dec 28, 2022	0.54	0.56	0.54	0.55
2118	NASDAQ	ADVM	Tue, Dec 27, 2022	0.56	0.58	0.53	0.54
2117	NASDAQ	ADVM	Fri, Dec 23, 2022	0.61	0.61	0.56	0.57
2116	NASDAQ	ADVM	Thu, Dec 22, 2022	0.55	0.63	0.55	0.61
2115	NASDAQ	ADVM	Wed, Dec 21, 2022	0.57	0.59	0.54	0.56
2114	NASDAQ	ADVM	Tue, Dec 20, 2022	0.59	0.62	0.56	0.57
2113	NASDAQ	ADVM	Mon, Dec 19, 2022	0.62	0.65	0.59	0.59
2112	NASDAQ	ADVM	Fri, Dec 16, 2022	0.62	0.66	0.60	0.62
2111	NASDAQ	ADVM	Thu, Dec 15, 2022	0.63	0.64	0.63	0.63
2110	NASDAQ	ADVM	Wed, Dec 14, 2022	0.66	0.69	0.63	0.63
2109	NASDAQ	ADVM	Tue, Dec 13, 2022	0.64	0.67	0.63	0.67
2108	NASDAQ	ADVM	Mon, Dec 12, 2022	0.62	0.70	0.62	0.64
2107	NASDAQ	ADVM	Fri, Dec 9, 2022	0.62	0.64	0.62	0.62
2106	NASDAQ	ADVM	Thu, Dec 8, 2022	0.65	0.65	0.62	0.62
2105	NASDAQ	ADVM	Wed, Dec 7, 2022	0.67	0.67	0.63	0.63
2104	NASDAQ	ADVM	Tue, Dec 6, 2022	0.65	0.67	0.64	0.64
2103	NASDAQ	ADVM	Mon, Dec 5, 2022	0.66	0.67	0.64	0.66
2102	NASDAQ	ADVM	Fri, Dec 2, 2022	0.69	0.70	0.64	0.66
2101	NASDAQ	ADVM	Thu, Dec 1, 2022	0.68	0.69	0.65	0.68
2100	NASDAQ	ADVM	Wed, Nov 30, 2022	0.70	0.70	0.65	0.67
2099	NASDAQ	ADVM	Tue, Nov 29, 2022	0.70	0.70	0.66	0.68
2098	NASDAQ	ADVM	Mon, Nov 28, 2022	0.70	0.72	0.65	0.68
2097	NASDAQ	ADVM	Fri, Nov 25, 2022	0.73	0.73	0.69	0.71
2096	NASDAQ	ADVM	Wed, Nov 23, 2022	0.75	0.75	0.70	0.72
2095	NASDAQ	ADVM	Tue, Nov 22, 2022	0.72	0.73	0.68	0.69
2094	NASDAQ	ADVM	Mon, Nov 21, 2022	0.75	0.75	0.69	0.69
2093	NASDAQ	ADVM	Fri, Nov 18, 2022	0.72	0.74	0.71	0.73
2092	NASDAQ	ADVM	Thu, Nov 17, 2022	0.64	0.72	0.64	0.71
2091	NASDAQ	ADVM	Wed, Nov 16, 2022	0.70	0.74	0.63	0.64
2090	NASDAQ	ADVM	Tue, Nov 15, 2022	0.74	0.76	0.70	0.70
2089	NASDAQ	ADVM	Mon, Nov 14, 2022	0.79	0.80	0.72	0.74
2088	NASDAQ	ADVM	Fri, Nov 11, 2022	0.75	0.80	0.71	0.77
2087	NASDAQ	ADVM	Thu, Nov 10, 2022	0.70	0.81	0.70	0.73
2086	NASDAQ	ADVM	Wed, Nov 9, 2022	0.73	0.77	0.68	0.68
2085	NASDAQ	ADVM	Tue, Nov 8, 2022	0.77	0.82	0.72	0.73
2084	NASDAQ	ADVM	Mon, Nov 7, 2022	0.80	0.82	0.77	0.78
2083	NASDAQ	ADVM	Fri, Nov 4, 2022	0.83	0.95	0.73	0.80
2082	NASDAQ	ADVM	Thu, Nov 3, 2022	0.84	0.86	0.81	0.82
2081	NASDAQ	ADVM	Wed, Nov 2, 2022	0.88	0.95	0.84	0.84
2080	NASDAQ	ADVM	Tue, Nov 1, 2022	0.87	0.92	0.87	0.88
2079	NASDAQ	ADVM	Mon, Oct 31, 2022	0.89	0.91	0.87	0.87
2078	NASDAQ	ADVM	Fri, Oct 28, 2022	0.93	0.95	0.89	0.91
2077	NASDAQ	ADVM	Thu, Oct 27, 2022	0.90	0.94	0.90	0.92
2076	NASDAQ	ADVM	Wed, Oct 26, 2022	0.92	0.95	0.90	0.91
2075	NASDAQ	ADVM	Tue, Oct 25, 2022	0.90	0.95	0.88	0.92
2074	NASDAQ	ADVM	Mon, Oct 24, 2022	0.92	0.97	0.85	0.90
2073	NASDAQ	ADVM	Fri, Oct 21, 2022	0.85	0.90	0.85	0.88
2072	NASDAQ	ADVM	Thu, Oct 20, 2022	0.86	0.88	0.85	0.86
2071	NASDAQ	ADVM	Wed, Oct 19, 2022	0.90	0.93	0.85	0.86
2070	NASDAQ	ADVM	Tue, Oct 18, 2022	0.94	0.97	0.91	0.92
2069	NASDAQ	ADVM	Mon, Oct 17, 2022	0.92	0.97	0.90	0.94
2068	NASDAQ	ADVM	Fri, Oct 14, 2022	0.90	0.93	0.90	0.93
2067	NASDAQ	ADVM	Thu, Oct 13, 2022	0.90	0.92	0.90	0.91
2066	NASDAQ	ADVM	Wed, Oct 12, 2022	0.92	0.94	0.90	0.93
2065	NASDAQ	ADVM	Tue, Oct 11, 2022	0.92	0.96	0.91	0.91
2064	NASDAQ	ADVM	Mon, Oct 10, 2022	0.98	0.99	0.93	0.93
2063	NASDAQ	ADVM	Fri, Oct 7, 2022	1.00	1.02	0.97	0.98
2062	NASDAQ	ADVM	Thu, Oct 6, 2022	1.01	1.04	0.99	1.02
2061	NASDAQ	ADVM	Wed, Oct 5, 2022	1.03	1.07	1.01	1.01
2060	NASDAQ	ADVM	Tue, Oct 4, 2022	1.00	1.06	1.00	1.03
2059	NASDAQ	ADVM	Mon, Oct 3, 2022	1.00	1.06	0.97	1.00
2058	NASDAQ	ADVM	Fri, Sep 30, 2022	1.03	1.03	0.95	0.95
2057	NASDAQ	ADVM	Thu, Sep 29, 2022	0.97	0.98	0.92	0.95
2056	NASDAQ	ADVM	Wed, Sep 28, 2022	0.88	1.02	0.88	0.97
2055	NASDAQ	ADVM	Tue, Sep 27, 2022	0.93	0.96	0.88	0.88
2054	NASDAQ	ADVM	Mon, Sep 26, 2022	0.95	1.00	0.91	0.92
2053	NASDAQ	ADVM	Fri, Sep 23, 2022	1.00	1.01	0.95	0.97
2052	NASDAQ	ADVM	Thu, Sep 22, 2022	1.04	1.04	1.00	1.01
2051	NASDAQ	ADVM	Wed, Sep 21, 2022	1.03	1.07	1.02	1.05
2050	NASDAQ	ADVM	Tue, Sep 20, 2022	1.06	1.07	1.02	1.02
2049	NASDAQ	ADVM	Mon, Sep 19, 2022	1.08	1.10	1.05	1.06
2048	NASDAQ	ADVM	Fri, Sep 16, 2022	1.09	1.16	1.07	1.11
2047	NASDAQ	ADVM	Thu, Sep 15, 2022	1.09	1.14	1.09	1.10
2046	NASDAQ	ADVM	Wed, Sep 14, 2022	1.06	1.14	1.06	1.09
2045	NASDAQ	ADVM	Tue, Sep 13, 2022	1.05	1.11	1.05	1.06
2044	NASDAQ	ADVM	Mon, Sep 12, 2022	1.15	1.22	1.04	1.05
2043	NASDAQ	ADVM	Fri, Sep 9, 2022	1.14	1.21	1.13	1.14
2042	NASDAQ	ADVM	Thu, Sep 8, 2022	1.08	1.16	1.08	1.13
2041	NASDAQ	ADVM	Wed, Sep 7, 2022	1.07	1.11	1.05	1.10
2040	NASDAQ	ADVM	Tue, Sep 6, 2022	1.11	1.13	1.06	1.06
2039	NASDAQ	ADVM	Fri, Sep 2, 2022	1.13	1.15	1.11	1.11
2038	NASDAQ	ADVM	Thu, Sep 1, 2022	1.15	1.16	1.05	1.12
2037	NASDAQ	ADVM	Wed, Aug 31, 2022	1.21	1.23	1.10	1.16
2036	NASDAQ	ADVM	Tue, Aug 30, 2022	1.12	1.22	1.06	1.21
2035	NASDAQ	ADVM	Mon, Aug 29, 2022	1.17	1.17	1.12	1.12
2034	NASDAQ	ADVM	Fri, Aug 26, 2022	1.18	1.21	1.11	1.17
2033	NASDAQ	ADVM	Thu, Aug 25, 2022	1.25	1.30	1.17	1.19
2032	NASDAQ	ADVM	Wed, Aug 24, 2022	1.23	1.28	1.22	1.25
2031	NASDAQ	ADVM	Tue, Aug 23, 2022	1.23	1.27	1.20	1.25
2030	NASDAQ	ADVM	Mon, Aug 22, 2022	1.24	1.29	1.23	1.24
2029	NASDAQ	ADVM	Fri, Aug 19, 2022	1.34	1.34	1.27	1.27
2028	NASDAQ	ADVM	Thu, Aug 18, 2022	1.35	1.41	1.30	1.35
2027	NASDAQ	ADVM	Wed, Aug 17, 2022	1.41	1.44	1.35	1.35
2026	NASDAQ	ADVM	Tue, Aug 16, 2022	1.39	1.43	1.28	1.40
2025	NASDAQ	ADVM	Mon, Aug 15, 2022	1.49	1.50	1.39	1.41
2024	NASDAQ	ADVM	Fri, Aug 12, 2022	1.58	1.58	1.45	1.47
2023	NASDAQ	ADVM	Thu, Aug 11, 2022	1.53	1.59	1.49	1.51
2022	NASDAQ	ADVM	Wed, Aug 10, 2022	1.52	1.54	1.48	1.54
2021	NASDAQ	ADVM	Tue, Aug 9, 2022	1.52	1.55	1.48	1.49
2020	NASDAQ	ADVM	Mon, Aug 8, 2022	1.64	1.64	1.48	1.52
2019	NASDAQ	ADVM	Fri, Aug 5, 2022	1.47	1.61	1.47	1.61
2018	NASDAQ	ADVM	Thu, Aug 4, 2022	1.39	1.56	1.34	1.51
2017	NASDAQ	ADVM	Wed, Aug 3, 2022	1.32	1.42	1.27	1.39
2016	NASDAQ	ADVM	Tue, Aug 2, 2022	1.36	1.40	1.30	1.31
2015	NASDAQ	ADVM	Mon, Aug 1, 2022	1.46	1.50	1.36	1.38
2014	NASDAQ	ADVM	Fri, Jul 29, 2022	1.53	1.53	1.46	1.46
2013	NASDAQ	ADVM	Thu, Jul 28, 2022	1.61	1.61	1.53	1.55
2012	NASDAQ	ADVM	Wed, Jul 27, 2022	1.57	1.65	1.54	1.61
2011	NASDAQ	ADVM	Tue, Jul 26, 2022	1.51	1.60	1.51	1.55
2010	NASDAQ	ADVM	Mon, Jul 25, 2022	1.58	1.60	1.52	1.55
2009	NASDAQ	ADVM	Fri, Jul 22, 2022	1.71	1.72	1.57	1.58
2008	NASDAQ	ADVM	Thu, Jul 21, 2022	1.72	1.77	1.70	1.72
2007	NASDAQ	ADVM	Wed, Jul 20, 2022	1.69	1.77	1.68	1.74
2006	NASDAQ	ADVM	Tue, Jul 19, 2022	1.68	1.76	1.67	1.71
2005	NASDAQ	ADVM	Mon, Jul 18, 2022	1.71	1.75	1.66	1.68
2004	NASDAQ	ADVM	Fri, Jul 15, 2022	1.77	1.78	1.47	1.65
2003	NASDAQ	ADVM	Thu, Jul 14, 2022	1.73	1.82	1.67	1.75
2002	NASDAQ	ADVM	Wed, Jul 13, 2022	1.72	1.77	1.67	1.75
2001	NASDAQ	ADVM	Tue, Jul 12, 2022	1.58	1.79	1.50	1.74
2000	NASDAQ	ADVM	Mon, Jul 11, 2022	1.53	1.63	1.45	1.61
1999	NASDAQ	ADVM	Fri, Jul 8, 2022	1.40	1.56	1.35	1.53
1998	NASDAQ	ADVM	Thu, Jul 7, 2022	1.30	1.44	1.30	1.40
1997	NASDAQ	ADVM	Wed, Jul 6, 2022	1.17	1.23	1.17	1.23
1996	NASDAQ	ADVM	Tue, Jul 5, 2022	1.17	1.20	1.14	1.16
1995	NASDAQ	ADVM	Fri, Jul 1, 2022	1.19	1.19	1.13	1.18
1994	NASDAQ	ADVM	Thu, Jun 30, 2022	1.16	1.22	1.13	1.20
1993	NASDAQ	ADVM	Wed, Jun 29, 2022	1.15	1.20	1.14	1.18
1992	NASDAQ	ADVM	Tue, Jun 28, 2022	1.06	1.23	1.06	1.17
1991	NASDAQ	ADVM	Mon, Jun 27, 2022	1.05	1.07	1.01	1.06
1990	NASDAQ	ADVM	Fri, Jun 24, 2022	1.07	1.11	1.02	1.06
1989	NASDAQ	ADVM	Thu, Jun 23, 2022	1.03	1.08	1.02	1.08
1988	NASDAQ	ADVM	Wed, Jun 22, 2022	1.01	1.06	1.00	1.06
1987	NASDAQ	ADVM	Tue, Jun 21, 2022	1.03	1.05	0.98	1.03
1986	NASDAQ	ADVM	Fri, Jun 17, 2022	0.95	1.00	0.92	1.00
1985	NASDAQ	ADVM	Thu, Jun 16, 2022	0.92	0.97	0.90	0.97
1984	NASDAQ	ADVM	Wed, Jun 15, 2022	0.91	1.01	0.91	0.97
1983	NASDAQ	ADVM	Tue, Jun 14, 2022	0.95	0.96	0.92	0.93
1982	NASDAQ	ADVM	Mon, Jun 13, 2022	0.95	0.98	0.91	0.95
1981	NASDAQ	ADVM	Fri, Jun 10, 2022	1.06	1.06	0.98	0.99
1980	NASDAQ	ADVM	Thu, Jun 9, 2022	1.08	1.11	1.03	1.07
1979	NASDAQ	ADVM	Wed, Jun 8, 2022	1.08	1.11	1.01	1.09
1978	NASDAQ	ADVM	Tue, Jun 7, 2022	1.01	1.11	0.99	1.08
1977	NASDAQ	ADVM	Mon, Jun 6, 2022	0.99	1.04	0.97	1.03
1976	NASDAQ	ADVM	Fri, Jun 3, 2022	0.91	1.00	0.89	0.99
1975	NASDAQ	ADVM	Thu, Jun 2, 2022	0.88	0.93	0.87	0.92
1974	NASDAQ	ADVM	Wed, Jun 1, 2022	0.91	0.92	0.87	0.88
1973	NASDAQ	ADVM	Tue, May 31, 2022	0.90	0.94	0.88	0.90
1972	NASDAQ	ADVM	Fri, May 27, 2022	0.87	0.90	0.87	0.89
1971	NASDAQ	ADVM	Thu, May 26, 2022	0.87	0.90	0.85	0.87
1970	NASDAQ	ADVM	Wed, May 25, 2022	0.84	0.87	0.84	0.86
1969	NASDAQ	ADVM	Tue, May 24, 2022	0.82	0.85	0.82	0.84
1968	NASDAQ	ADVM	Mon, May 23, 2022	0.86	0.89	0.82	0.83
1967	NASDAQ	ADVM	Fri, May 20, 2022	0.88	0.89	0.81	0.86
1966	NASDAQ	ADVM	Thu, May 19, 2022	0.86	0.86	0.83	0.85
1965	NASDAQ	ADVM	Wed, May 18, 2022	0.85	0.90	0.83	0.83
1964	NASDAQ	ADVM	Tue, May 17, 2022	0.83	0.85	0.81	0.83
1963	NASDAQ	ADVM	Mon, May 16, 2022	0.85	0.87	0.80	0.81
1962	NASDAQ	ADVM	Fri, May 13, 2022	0.94	0.96	0.81	0.84
1961	NASDAQ	ADVM	Thu, May 12, 2022	0.95	1.01	0.90	0.91
1960	NASDAQ	ADVM	Wed, May 11, 2022	1.06	1.06	0.96	0.97
1959	NASDAQ	ADVM	Tue, May 10, 2022	1.02	1.09	1.01	1.07
1958	NASDAQ	ADVM	Mon, May 9, 2022	1.02	1.05	1.00	1.01
1957	NASDAQ	ADVM	Fri, May 6, 2022	1.05	1.07	1.01	1.02
1956	NASDAQ	ADVM	Thu, May 5, 2022	1.15	1.15	1.05	1.06
1955	NASDAQ	ADVM	Wed, May 4, 2022	1.13	1.17	1.07	1.15
1954	NASDAQ	ADVM	Tue, May 3, 2022	1.10	1.18	1.10	1.14
1953	NASDAQ	ADVM	Mon, May 2, 2022	1.11	1.16	1.07	1.11
1952	NASDAQ	ADVM	Fri, Apr 29, 2022	1.08	1.13	1.06	1.07
1951	NASDAQ	ADVM	Thu, Apr 28, 2022	1.08	1.12	1.03	1.10
1950	NASDAQ	ADVM	Wed, Apr 27, 2022	1.13	1.15	1.07	1.08
1949	NASDAQ	ADVM	Tue, Apr 26, 2022	1.18	1.19	1.11	1.11
1948	NASDAQ	ADVM	Mon, Apr 25, 2022	1.16	1.20	1.14	1.19
1947	NASDAQ	ADVM	Fri, Apr 22, 2022	1.13	1.15	1.10	1.14
1946	NASDAQ	ADVM	Thu, Apr 21, 2022	1.17	1.24	1.13	1.13
1945	NASDAQ	ADVM	Wed, Apr 20, 2022	1.13	1.15	1.10	1.14
1944	NASDAQ	ADVM	Tue, Apr 19, 2022	1.12	1.16	1.10	1.12
1943	NASDAQ	ADVM	Mon, Apr 18, 2022	1.20	1.22	1.12	1.12
1942	NASDAQ	ADVM	Thu, Apr 14, 2022	1.22	1.23	1.19	1.20
1941	NASDAQ	ADVM	Wed, Apr 13, 2022	1.17	1.20	1.16	1.18
1940	NASDAQ	ADVM	Tue, Apr 12, 2022	1.18	1.22	1.16	1.16
1939	NASDAQ	ADVM	Mon, Apr 11, 2022	1.22	1.22	1.17	1.17
1938	NASDAQ	ADVM	Fri, Apr 8, 2022	1.25	1.28	1.22	1.22
1937	NASDAQ	ADVM	Thu, Apr 7, 2022	1.29	1.32	1.25	1.26
1936	NASDAQ	ADVM	Wed, Apr 6, 2022	1.28	1.31	1.26	1.28
1935	NASDAQ	ADVM	Tue, Apr 5, 2022	1.33	1.36	1.30	1.30
1934	NASDAQ	ADVM	Mon, Apr 4, 2022	1.33	1.36	1.31	1.34
1933	NASDAQ	ADVM	Fri, Apr 1, 2022	1.30	1.34	1.28	1.30
1932	NASDAQ	ADVM	Thu, Mar 31, 2022	1.33	1.36	1.30	1.31
1931	NASDAQ	ADVM	Wed, Mar 30, 2022	1.39	1.44	1.34	1.34
1930	NASDAQ	ADVM	Tue, Mar 29, 2022	1.36	1.44	1.36	1.39
1929	NASDAQ	ADVM	Mon, Mar 28, 2022	1.48	1.48	1.36	1.38
1928	NASDAQ	ADVM	Fri, Mar 25, 2022	1.43	1.51	1.40	1.47
1927	NASDAQ	ADVM	Thu, Mar 24, 2022	1.34	1.46	1.33	1.40
1926	NASDAQ	ADVM	Wed, Mar 23, 2022	1.35	1.40	1.33	1.35
1925	NASDAQ	ADVM	Tue, Mar 22, 2022	1.36	1.41	1.35	1.37
1924	NASDAQ	ADVM	Mon, Mar 21, 2022	1.44	1.45	1.35	1.36
1923	NASDAQ	ADVM	Fri, Mar 18, 2022	1.36	1.44	1.35	1.44
1922	NASDAQ	ADVM	Thu, Mar 17, 2022	1.28	1.38	1.28	1.35
1921	NASDAQ	ADVM	Wed, Mar 16, 2022	1.26	1.30	1.23	1.27
1920	NASDAQ	ADVM	Tue, Mar 15, 2022	1.25	1.25	1.21	1.23
1919	NASDAQ	ADVM	Mon, Mar 14, 2022	1.28	1.29	1.22	1.23
1918	NASDAQ	ADVM	Fri, Mar 11, 2022	1.33	1.35	1.28	1.29
1917	NASDAQ	ADVM	Thu, Mar 10, 2022	1.33	1.35	1.31	1.33
1916	NASDAQ	ADVM	Wed, Mar 9, 2022	1.32	1.37	1.31	1.35
1915	NASDAQ	ADVM	Tue, Mar 8, 2022	1.27	1.35	1.25	1.29
1914	NASDAQ	ADVM	Mon, Mar 7, 2022	1.23	1.30	1.23	1.27
1913	NASDAQ	ADVM	Fri, Mar 4, 2022	1.24	1.27	1.23	1.23
1912	NASDAQ	ADVM	Thu, Mar 3, 2022	1.32	1.33	1.24	1.25
1911	NASDAQ	ADVM	Wed, Mar 2, 2022	1.31	1.33	1.29	1.31
1910	NASDAQ	ADVM	Tue, Mar 1, 2022	1.34	1.38	1.31	1.32
1909	NASDAQ	ADVM	Mon, Feb 28, 2022	1.37	1.41	1.34	1.34
1908	NASDAQ	ADVM	Fri, Feb 25, 2022	1.33	1.41	1.31	1.39
1907	NASDAQ	ADVM	Thu, Feb 24, 2022	1.28	1.37	1.27	1.34
1906	NASDAQ	ADVM	Wed, Feb 23, 2022	1.36	1.37	1.29	1.30
1905	NASDAQ	ADVM	Tue, Feb 22, 2022	1.34	1.38	1.33	1.34
1904	NASDAQ	ADVM	Fri, Feb 18, 2022	1.36	1.41	1.35	1.37
1903	NASDAQ	ADVM	Thu, Feb 17, 2022	1.41	1.43	1.36	1.37
1902	NASDAQ	ADVM	Wed, Feb 16, 2022	1.43	1.44	1.40	1.42
1901	NASDAQ	ADVM	Tue, Feb 15, 2022	1.40	1.44	1.40	1.42
1900	NASDAQ	ADVM	Mon, Feb 14, 2022	1.42	1.44	1.37	1.39
1899	NASDAQ	ADVM	Fri, Feb 11, 2022	1.48	1.50	1.42	1.42
1898	NASDAQ	ADVM	Thu, Feb 10, 2022	1.55	1.56	1.48	1.49
1897	NASDAQ	ADVM	Wed, Feb 9, 2022	1.58	1.61	1.55	1.56
1896	NASDAQ	ADVM	Tue, Feb 8, 2022	1.56	1.58	1.55	1.58
1895	NASDAQ	ADVM	Mon, Feb 7, 2022	1.52	1.59	1.52	1.58
1894	NASDAQ	ADVM	Fri, Feb 4, 2022	1.51	1.55	1.50	1.52
1893	NASDAQ	ADVM	Thu, Feb 3, 2022	1.55	1.57	1.50	1.50
1892	NASDAQ	ADVM	Wed, Feb 2, 2022	1.65	1.65	1.56	1.56
1891	NASDAQ	ADVM	Tue, Feb 1, 2022	1.65	1.68	1.61	1.65
1890	NASDAQ	ADVM	Mon, Jan 31, 2022	1.54	1.66	1.54	1.65
1889	NASDAQ	ADVM	Fri, Jan 28, 2022	1.49	1.55	1.45	1.55
1888	NASDAQ	ADVM	Thu, Jan 27, 2022	1.53	1.54	1.48	1.50
1887	NASDAQ	ADVM	Wed, Jan 26, 2022	1.60	1.62	1.52	1.52
1886	NASDAQ	ADVM	Tue, Jan 25, 2022	1.57	1.62	1.52	1.60
1885	NASDAQ	ADVM	Mon, Jan 24, 2022	1.53	1.60	1.47	1.59
1884	NASDAQ	ADVM	Fri, Jan 21, 2022	1.56	1.58	1.52	1.55
1883	NASDAQ	ADVM	Thu, Jan 20, 2022	1.61	1.62	1.54	1.54
1882	NASDAQ	ADVM	Wed, Jan 19, 2022	1.54	1.63	1.54	1.59
1881	NASDAQ	ADVM	Tue, Jan 18, 2022	1.63	1.64	1.54	1.54
1880	NASDAQ	ADVM	Fri, Jan 14, 2022	1.61	1.66	1.55	1.65
1879	NASDAQ	ADVM	Thu, Jan 13, 2022	1.62	1.63	1.58	1.60
1878	NASDAQ	ADVM	Wed, Jan 12, 2022	1.65	1.66	1.59	1.60
1877	NASDAQ	ADVM	Tue, Jan 11, 2022	1.66	1.68	1.61	1.63
1876	NASDAQ	ADVM	Mon, Jan 10, 2022	1.68	1.68	1.60	1.64
1875	NASDAQ	ADVM	Fri, Jan 7, 2022	1.72	1.76	1.66	1.68
1874	NASDAQ	ADVM	Thu, Jan 6, 2022	1.73	1.75	1.66	1.73
1873	NASDAQ	ADVM	Wed, Jan 5, 2022	1.80	1.84	1.72	1.73
1872	NASDAQ	ADVM	Tue, Jan 4, 2022	1.92	1.94	1.74	1.81
1871	NASDAQ	ADVM	Mon, Jan 3, 2022	1.76	2.04	1.75	1.95
1870	NASDAQ	ADVM	Fri, Dec 31, 2021	1.79	1.82	1.75	1.76
1869	NASDAQ	ADVM	Thu, Dec 30, 2021	1.76	1.88	1.76	1.79
1868	NASDAQ	ADVM	Wed, Dec 29, 2021	1.77	1.81	1.75	1.78
1867	NASDAQ	ADVM	Tue, Dec 28, 2021	1.80	1.86	1.77	1.78
1866	NASDAQ	ADVM	Mon, Dec 27, 2021	1.89	1.90	1.80	1.81
1865	NASDAQ	ADVM	Thu, Dec 23, 2021	1.87	1.91	1.83	1.87
1864	NASDAQ	ADVM	Wed, Dec 22, 2021	1.90	1.90	1.81	1.85
1863	NASDAQ	ADVM	Tue, Dec 21, 2021	1.91	1.91	1.83	1.87
1862	NASDAQ	ADVM	Mon, Dec 20, 2021	1.80	1.88	1.74	1.86
1861	NASDAQ	ADVM	Fri, Dec 17, 2021	1.81	1.87	1.74	1.77
1860	NASDAQ	ADVM	Thu, Dec 16, 2021	1.86	1.91	1.78	1.80
1859	NASDAQ	ADVM	Wed, Dec 15, 2021	1.81	1.87	1.75	1.85
1858	NASDAQ	ADVM	Tue, Dec 14, 2021	1.85	1.88	1.76	1.77
1857	NASDAQ	ADVM	Mon, Dec 13, 2021	1.86	1.92	1.78	1.86
1856	NASDAQ	ADVM	Fri, Dec 10, 2021	1.84	1.86	1.78	1.80
1855	NASDAQ	ADVM	Thu, Dec 9, 2021	1.85	1.90	1.83	1.84
1854	NASDAQ	ADVM	Wed, Dec 8, 2021	1.74	1.92	1.74	1.87
1853	NASDAQ	ADVM	Tue, Dec 7, 2021	1.78	1.84	1.76	1.76
1852	NASDAQ	ADVM	Mon, Dec 6, 2021	1.76	1.81	1.69	1.77
1851	NASDAQ	ADVM	Fri, Dec 3, 2021	1.83	1.83	1.73	1.76
1850	NASDAQ	ADVM	Thu, Dec 2, 2021	1.73	1.85	1.71	1.84
1849	NASDAQ	ADVM	Wed, Dec 1, 2021	1.78	1.82	1.74	1.75
1848	NASDAQ	ADVM	Tue, Nov 30, 2021	1.85	1.89	1.69	1.74
1847	NASDAQ	ADVM	Mon, Nov 29, 2021	1.97	1.98	1.86	1.87
1846	NASDAQ	ADVM	Fri, Nov 26, 2021	1.99	1.99	1.89	1.94
1845	NASDAQ	ADVM	Wed, Nov 24, 2021	2.02	2.05	1.97	2.03
1844	NASDAQ	ADVM	Tue, Nov 23, 2021	1.96	2.02	1.90	2.02
1843	NASDAQ	ADVM	Mon, Nov 22, 2021	2.00	2.03	1.95	1.96
1842	NASDAQ	ADVM	Fri, Nov 19, 2021	2.04	2.10	1.98	1.99
1841	NASDAQ	ADVM	Thu, Nov 18, 2021	2.09	2.12	2.02	2.04
1840	NASDAQ	ADVM	Wed, Nov 17, 2021	2.11	2.16	2.10	2.13
1839	NASDAQ	ADVM	Tue, Nov 16, 2021	2.16	2.16	2.10	2.15
1838	NASDAQ	ADVM	Mon, Nov 15, 2021	2.20	2.21	2.15	2.17
1837	NASDAQ	ADVM	Fri, Nov 12, 2021	2.23	2.26	2.15	2.20
1836	NASDAQ	ADVM	Thu, Nov 11, 2021	2.28	2.29	2.21	2.23
1835	NASDAQ	ADVM	Wed, Nov 10, 2021	2.29	2.35	2.22	2.27
1834	NASDAQ	ADVM	Tue, Nov 9, 2021	2.26	2.32	2.20	2.30
1833	NASDAQ	ADVM	Mon, Nov 8, 2021	2.19	2.29	2.18	2.27
1832	NASDAQ	ADVM	Fri, Nov 5, 2021	2.24	2.32	2.18	2.20
1831	NASDAQ	ADVM	Thu, Nov 4, 2021	2.36	2.36	2.24	2.28
1830	NASDAQ	ADVM	Wed, Nov 3, 2021	2.29	2.37	2.27	2.33
1829	NASDAQ	ADVM	Tue, Nov 2, 2021	2.26	2.32	2.19	2.31
1828	NASDAQ	ADVM	Mon, Nov 1, 2021	2.25	2.31	2.19	2.25
1827	NASDAQ	ADVM	Fri, Oct 29, 2021	2.12	2.28	2.09	2.27
1826	NASDAQ	ADVM	Thu, Oct 28, 2021	1.90	2.13	1.90	2.10
1825	NASDAQ	ADVM	Wed, Oct 27, 2021	1.93	1.95	1.89	1.90
1824	NASDAQ	ADVM	Tue, Oct 26, 2021	1.96	1.97	1.91	1.94
1823	NASDAQ	ADVM	Mon, Oct 25, 2021	1.96	1.98	1.93	1.95
1822	NASDAQ	ADVM	Fri, Oct 22, 2021	2.00	2.00	1.92	1.95
1821	NASDAQ	ADVM	Thu, Oct 21, 2021	2.01	2.06	1.99	2.00
1820	NASDAQ	ADVM	Wed, Oct 20, 2021	2.04	2.06	2.01	2.01
1819	NASDAQ	ADVM	Tue, Oct 19, 2021	2.02	2.06	2.01	2.04
1818	NASDAQ	ADVM	Mon, Oct 18, 2021	2.05	2.06	1.99	2.02
1817	NASDAQ	ADVM	Fri, Oct 15, 2021	2.17	2.17	2.06	2.06
1816	NASDAQ	ADVM	Thu, Oct 14, 2021	2.17	2.20	2.12	2.14
1815	NASDAQ	ADVM	Wed, Oct 13, 2021	2.17	2.20	2.10	2.15
1814	NASDAQ	ADVM	Tue, Oct 12, 2021	2.05	2.17	2.04	2.14
1813	NASDAQ	ADVM	Mon, Oct 11, 2021	2.09	2.13	2.05	2.05
1812	NASDAQ	ADVM	Fri, Oct 8, 2021	2.07	2.12	2.04	2.06
1811	NASDAQ	ADVM	Thu, Oct 7, 2021	2.06	2.12	2.01	2.06
1810	NASDAQ	ADVM	Wed, Oct 6, 2021	2.14	2.16	2.00	2.05
1809	NASDAQ	ADVM	Tue, Oct 5, 2021	2.42	2.42	2.15	2.16
1808	NASDAQ	ADVM	Mon, Oct 4, 2021	2.48	2.52	2.34	2.40
1807	NASDAQ	ADVM	Fri, Oct 1, 2021	2.17	2.21	2.11	2.18
1806	NASDAQ	ADVM	Thu, Sep 30, 2021	2.22	2.23	2.13	2.17
1805	NASDAQ	ADVM	Wed, Sep 29, 2021	2.30	2.35	2.19	2.20
1804	NASDAQ	ADVM	Tue, Sep 28, 2021	2.36	2.38	2.28	2.28
1803	NASDAQ	ADVM	Mon, Sep 27, 2021	2.26	2.46	2.23	2.37
1802	NASDAQ	ADVM	Fri, Sep 24, 2021	2.26	2.31	2.22	2.23
1801	NASDAQ	ADVM	Thu, Sep 23, 2021	2.26	2.30	2.22	2.28
1800	NASDAQ	ADVM	Wed, Sep 22, 2021	2.29	2.29	2.22	2.25
1799	NASDAQ	ADVM	Tue, Sep 21, 2021	2.24	2.33	2.22	2.25
1798	NASDAQ	ADVM	Mon, Sep 20, 2021	2.26	2.35	2.16	2.24
1797	NASDAQ	ADVM	Fri, Sep 17, 2021	2.21	2.42	2.18	2.31
1796	NASDAQ	ADVM	Thu, Sep 16, 2021	2.18	2.25	2.10	2.23
1795	NASDAQ	ADVM	Wed, Sep 15, 2021	2.19	2.22	2.13	2.17
1794	NASDAQ	ADVM	Tue, Sep 14, 2021	2.28	2.29	2.16	2.17
1793	NASDAQ	ADVM	Mon, Sep 13, 2021	2.24	2.37	2.13	2.27
1792	NASDAQ	ADVM	Fri, Sep 10, 2021	2.32	2.34	2.24	2.24
1791	NASDAQ	ADVM	Thu, Sep 9, 2021	2.30	2.39	2.27	2.34
1790	NASDAQ	ADVM	Wed, Sep 8, 2021	2.34	2.36	2.28	2.30
1789	NASDAQ	ADVM	Tue, Sep 7, 2021	2.34	2.36	2.27	2.32
1788	NASDAQ	ADVM	Fri, Sep 3, 2021	2.50	2.51	2.33	2.34
1787	NASDAQ	ADVM	Thu, Sep 2, 2021	2.50	2.57	2.45	2.53
1786	NASDAQ	ADVM	Wed, Sep 1, 2021	2.48	2.50	2.42	2.50
1785	NASDAQ	ADVM	Tue, Aug 31, 2021	2.41	2.46	2.40	2.43
1784	NASDAQ	ADVM	Mon, Aug 30, 2021	2.43	2.53	2.36	2.39
1783	NASDAQ	ADVM	Fri, Aug 27, 2021	2.30	2.44	2.28	2.40
1782	NASDAQ	ADVM	Thu, Aug 26, 2021	2.42	2.43	2.30	2.30
1781	NASDAQ	ADVM	Wed, Aug 25, 2021	2.32	2.42	2.30	2.40
1780	NASDAQ	ADVM	Tue, Aug 24, 2021	2.36	2.39	2.28	2.35
1779	NASDAQ	ADVM	Mon, Aug 23, 2021	2.18	2.37	2.16	2.35
1778	NASDAQ	ADVM	Fri, Aug 20, 2021	2.11	2.19	2.07	2.17
1777	NASDAQ	ADVM	Thu, Aug 19, 2021	2.21	2.21	2.08	2.08
1776	NASDAQ	ADVM	Wed, Aug 18, 2021	2.27	2.31	2.19	2.21
1775	NASDAQ	ADVM	Tue, Aug 17, 2021	2.21	2.32	2.17	2.31
1774	NASDAQ	ADVM	Mon, Aug 16, 2021	2.34	2.34	2.22	2.22
1773	NASDAQ	ADVM	Fri, Aug 13, 2021	2.44	2.44	2.32	2.34
1772	NASDAQ	ADVM	Thu, Aug 12, 2021	2.48	2.48	2.39	2.45
1771	NASDAQ	ADVM	Wed, Aug 11, 2021	2.48	2.51	2.44	2.46
1770	NASDAQ	ADVM	Tue, Aug 10, 2021	2.57	2.57	2.41	2.49
1769	NASDAQ	ADVM	Mon, Aug 9, 2021	2.48	2.58	2.45	2.54
1768	NASDAQ	ADVM	Fri, Aug 6, 2021	2.36	2.59	2.32	2.48
1767	NASDAQ	ADVM	Thu, Aug 5, 2021	2.31	2.42	2.30	2.41
1766	NASDAQ	ADVM	Wed, Aug 4, 2021	2.34	2.42	2.29	2.32
1765	NASDAQ	ADVM	Tue, Aug 3, 2021	2.40	2.41	2.32	2.36
1764	NASDAQ	ADVM	Mon, Aug 2, 2021	2.28	2.40	2.23	2.38
1763	NASDAQ	ADVM	Fri, Jul 30, 2021	2.38	2.45	2.27	2.27
1762	NASDAQ	ADVM	Thu, Jul 29, 2021	2.37	2.53	2.33	2.38
1761	NASDAQ	ADVM	Wed, Jul 28, 2021	2.33	2.39	2.31	2.37
1760	NASDAQ	ADVM	Tue, Jul 27, 2021	2.42	2.44	2.29	2.32
1759	NASDAQ	ADVM	Mon, Jul 26, 2021	2.33	2.51	2.26	2.43
1758	NASDAQ	ADVM	Fri, Jul 23, 2021	2.49	2.55	2.26	2.36
1757	NASDAQ	ADVM	Thu, Jul 22, 2021	3.13	3.16	3.04	3.06
1756	NASDAQ	ADVM	Wed, Jul 21, 2021	3.09	3.15	3.04	3.15
1755	NASDAQ	ADVM	Tue, Jul 20, 2021	2.99	3.12	2.96	3.11
1754	NASDAQ	ADVM	Mon, Jul 19, 2021	3.07	3.10	2.94	2.96
1753	NASDAQ	ADVM	Fri, Jul 16, 2021	3.12	3.20	3.07	3.09
1752	NASDAQ	ADVM	Thu, Jul 15, 2021	3.15	3.17	3.02	3.10
1751	NASDAQ	ADVM	Wed, Jul 14, 2021	3.35	3.35	3.15	3.16
1750	NASDAQ	ADVM	Tue, Jul 13, 2021	3.42	3.45	3.37	3.38
1749	NASDAQ	ADVM	Mon, Jul 12, 2021	3.55	3.66	3.42	3.43
1748	NASDAQ	ADVM	Fri, Jul 9, 2021	3.44	3.56	3.40	3.54
1747	NASDAQ	ADVM	Thu, Jul 8, 2021	3.37	3.49	3.33	3.44
1746	NASDAQ	ADVM	Wed, Jul 7, 2021	3.41	3.45	3.31	3.40
1745	NASDAQ	ADVM	Tue, Jul 6, 2021	3.51	3.55	3.40	3.40
1744	NASDAQ	ADVM	Fri, Jul 2, 2021	3.59	3.62	3.47	3.55
1743	NASDAQ	ADVM	Thu, Jul 1, 2021	3.54	3.60	3.44	3.60
1742	NASDAQ	ADVM	Wed, Jun 30, 2021	3.56	3.57	3.42	3.50
1741	NASDAQ	ADVM	Tue, Jun 29, 2021	3.66	3.70	3.52	3.52
1740	NASDAQ	ADVM	Mon, Jun 28, 2021	3.78	3.79	3.62	3.67
1739	NASDAQ	ADVM	Fri, Jun 25, 2021	3.72	3.86	3.57	3.82
1738	NASDAQ	ADVM	Thu, Jun 24, 2021	3.64	3.77	3.64	3.74
1737	NASDAQ	ADVM	Wed, Jun 23, 2021	3.62	3.68	3.57	3.66
1736	NASDAQ	ADVM	Tue, Jun 22, 2021	3.63	3.65	3.49	3.62
1735	NASDAQ	ADVM	Mon, Jun 21, 2021	3.67	3.73	3.59	3.65
1734	NASDAQ	ADVM	Fri, Jun 18, 2021	3.71	3.74	3.51	3.67
1733	NASDAQ	ADVM	Thu, Jun 17, 2021	3.66	3.75	3.63	3.73
1732	NASDAQ	ADVM	Wed, Jun 16, 2021	3.63	3.74	3.56	3.65
1731	NASDAQ	ADVM	Tue, Jun 15, 2021	3.67	3.70	3.60	3.66
1730	NASDAQ	ADVM	Mon, Jun 14, 2021	3.73	3.77	3.60	3.68
1729	NASDAQ	ADVM	Fri, Jun 11, 2021	3.71	3.80	3.58	3.72
1728	NASDAQ	ADVM	Thu, Jun 10, 2021	3.58	3.69	3.57	3.66
1727	NASDAQ	ADVM	Wed, Jun 9, 2021	3.55	3.64	3.53	3.61
1726	NASDAQ	ADVM	Tue, Jun 8, 2021	3.55	3.58	3.45	3.53
1725	NASDAQ	ADVM	Mon, Jun 7, 2021	3.38	3.55	3.36	3.52
1724	NASDAQ	ADVM	Fri, Jun 4, 2021	3.40	3.41	3.35	3.36
1723	NASDAQ	ADVM	Thu, Jun 3, 2021	3.37	3.47	3.37	3.38
1722	NASDAQ	ADVM	Wed, Jun 2, 2021	3.53	3.55	3.35	3.43
1721	NASDAQ	ADVM	Tue, Jun 1, 2021	3.51	3.58	3.42	3.51
1720	NASDAQ	ADVM	Fri, May 28, 2021	3.57	3.61	3.45	3.46
1719	NASDAQ	ADVM	Thu, May 27, 2021	3.55	3.67	3.52	3.52
1718	NASDAQ	ADVM	Wed, May 26, 2021	3.42	3.59	3.41	3.58
1717	NASDAQ	ADVM	Tue, May 25, 2021	3.45	3.48	3.40	3.40
1716	NASDAQ	ADVM	Mon, May 24, 2021	3.48	3.48	3.34	3.42
1715	NASDAQ	ADVM	Fri, May 21, 2021	3.54	3.58	3.45	3.47
1714	NASDAQ	ADVM	Thu, May 20, 2021	3.46	3.59	3.45	3.52
1713	NASDAQ	ADVM	Wed, May 19, 2021	3.53	3.55	3.42	3.48
1712	NASDAQ	ADVM	Tue, May 18, 2021	3.62	3.66	3.53	3.57
1711	NASDAQ	ADVM	Mon, May 17, 2021	3.62	3.68	3.52	3.58
1710	NASDAQ	ADVM	Fri, May 14, 2021	3.64	3.73	3.58	3.60
1709	NASDAQ	ADVM	Thu, May 13, 2021	3.67	3.77	3.55	3.62
1708	NASDAQ	ADVM	Wed, May 12, 2021	3.63	4.01	3.58	3.70
1707	NASDAQ	ADVM	Tue, May 11, 2021	3.65	3.74	3.47	3.62
1706	NASDAQ	ADVM	Mon, May 10, 2021	3.80	3.85	3.67	3.74
1705	NASDAQ	ADVM	Fri, May 7, 2021	3.64	3.87	3.60	3.78
1704	NASDAQ	ADVM	Thu, May 6, 2021	3.64	3.70	3.55	3.69
1703	NASDAQ	ADVM	Wed, May 5, 2021	3.61	3.75	3.46	3.66
1702	NASDAQ	ADVM	Tue, May 4, 2021	3.70	3.71	3.51	3.61
1701	NASDAQ	ADVM	Mon, May 3, 2021	4.00	4.06	3.68	3.72
1700	NASDAQ	ADVM	Fri, Apr 30, 2021	3.95	4.22	3.86	3.90
1699	NASDAQ	ADVM	Thu, Apr 29, 2021	4.34	4.46	3.78	3.83
1698	NASDAQ	ADVM	Wed, Apr 28, 2021	9.91	10.33	9.82	10.16
1697	NASDAQ	ADVM	Tue, Apr 27, 2021	10.00	10.30	9.69	9.86
1696	NASDAQ	ADVM	Mon, Apr 26, 2021	9.50	10.08	9.36	9.96
1695	NASDAQ	ADVM	Fri, Apr 23, 2021	9.56	9.70	9.44	9.50
1694	NASDAQ	ADVM	Thu, Apr 22, 2021	9.27	9.77	8.98	9.56
1693	NASDAQ	ADVM	Wed, Apr 21, 2021	8.96	9.27	8.71	9.22
1692	NASDAQ	ADVM	Tue, Apr 20, 2021	8.83	9.13	8.70	8.92
1691	NASDAQ	ADVM	Mon, Apr 19, 2021	8.83	9.11	8.70	8.96
1690	NASDAQ	ADVM	Fri, Apr 16, 2021	9.38	9.38	8.58	8.86
1689	NASDAQ	ADVM	Thu, Apr 15, 2021	9.30	9.55	9.20	9.40
1688	NASDAQ	ADVM	Wed, Apr 14, 2021	9.12	9.52	9.00	9.17
1687	NASDAQ	ADVM	Tue, Apr 13, 2021	9.04	9.13	8.75	9.02
1686	NASDAQ	ADVM	Mon, Apr 12, 2021	9.05	9.31	8.90	9.07
1685	NASDAQ	ADVM	Fri, Apr 9, 2021	9.60	9.60	8.98	9.08
1684	NASDAQ	ADVM	Thu, Apr 8, 2021	9.67	10.01	9.59	9.71
1683	NASDAQ	ADVM	Wed, Apr 7, 2021	9.62	10.07	9.58	9.61
1682	NASDAQ	ADVM	Tue, Apr 6, 2021	10.55	10.64	9.84	9.89
1681	NASDAQ	ADVM	Mon, Apr 5, 2021	10.47	10.85	10.24	10.56
1680	NASDAQ	ADVM	Thu, Apr 1, 2021	9.92	10.40	9.88	10.08
1679	NASDAQ	ADVM	Wed, Mar 31, 2021	9.53	10.23	9.53	9.86
1678	NASDAQ	ADVM	Tue, Mar 30, 2021	9.30	9.81	9.10	9.45
1677	NASDAQ	ADVM	Mon, Mar 29, 2021	9.92	10.16	9.41	9.43
1676	NASDAQ	ADVM	Fri, Mar 26, 2021	10.14	10.23	9.61	9.94
1675	NASDAQ	ADVM	Thu, Mar 25, 2021	9.72	10.36	9.60	10.21
1674	NASDAQ	ADVM	Wed, Mar 24, 2021	9.90	10.05	9.23	9.26
1673	NASDAQ	ADVM	Tue, Mar 23, 2021	10.78	10.78	9.80	9.86
1672	NASDAQ	ADVM	Mon, Mar 22, 2021	11.00	11.18	10.69	10.83
1671	NASDAQ	ADVM	Fri, Mar 19, 2021	10.42	11.14	10.21	10.93
1670	NASDAQ	ADVM	Thu, Mar 18, 2021	10.88	11.20	10.27	10.29
1669	NASDAQ	ADVM	Wed, Mar 17, 2021	10.47	10.80	10.27	10.76
1668	NASDAQ	ADVM	Tue, Mar 16, 2021	10.65	10.89	10.36	10.56
1667	NASDAQ	ADVM	Mon, Mar 15, 2021	10.75	10.83	10.54	10.65
1666	NASDAQ	ADVM	Fri, Mar 12, 2021	11.11	11.24	10.65	10.67
1665	NASDAQ	ADVM	Thu, Mar 11, 2021	11.22	11.46	11.03	11.17
1664	NASDAQ	ADVM	Wed, Mar 10, 2021	11.52	11.59	10.83	11.00
1663	NASDAQ	ADVM	Tue, Mar 9, 2021	10.78	11.52	10.78	11.33
1662	NASDAQ	ADVM	Mon, Mar 8, 2021	11.25	11.33	10.38	10.55
1661	NASDAQ	ADVM	Fri, Mar 5, 2021	11.02	11.34	10.45	11.12
1660	NASDAQ	ADVM	Thu, Mar 4, 2021	11.30	11.86	10.59	10.96
1659	NASDAQ	ADVM	Wed, Mar 3, 2021	12.17	12.43	11.29	11.30
1658	NASDAQ	ADVM	Tue, Mar 2, 2021	13.02	13.16	12.15	12.15
1657	NASDAQ	ADVM	Mon, Mar 1, 2021	13.00	13.46	12.85	13.32
1656	NASDAQ	ADVM	Fri, Feb 26, 2021	12.61	12.99	12.00	12.83
1655	NASDAQ	ADVM	Thu, Feb 25, 2021	13.12	13.37	12.47	12.52
1654	NASDAQ	ADVM	Wed, Feb 24, 2021	13.46	13.88	13.10	13.29
1653	NASDAQ	ADVM	Tue, Feb 23, 2021	12.01	13.39	11.96	13.33
1652	NASDAQ	ADVM	Mon, Feb 22, 2021	12.75	12.85	12.42	12.50
1651	NASDAQ	ADVM	Fri, Feb 19, 2021	12.83	13.48	12.79	12.85
1650	NASDAQ	ADVM	Thu, Feb 18, 2021	13.24	13.24	12.51	12.84
1649	NASDAQ	ADVM	Wed, Feb 17, 2021	13.27	13.74	12.97	13.31
1648	NASDAQ	ADVM	Tue, Feb 16, 2021	13.45	13.73	13.14	13.44
1647	NASDAQ	ADVM	Fri, Feb 12, 2021	13.70	14.28	13.14	13.43
1646	NASDAQ	ADVM	Thu, Feb 11, 2021	14.02	14.10	13.51	13.88
1645	NASDAQ	ADVM	Wed, Feb 10, 2021	14.10	14.60	13.65	13.77
1644	NASDAQ	ADVM	Tue, Feb 9, 2021	14.45	14.57	14.13	14.24
1643	NASDAQ	ADVM	Mon, Feb 8, 2021	14.23	14.55	14.08	14.36
1642	NASDAQ	ADVM	Fri, Feb 5, 2021	13.83	14.03	13.60	14.01
1641	NASDAQ	ADVM	Thu, Feb 4, 2021	13.18	13.63	13.04	13.62
1640	NASDAQ	ADVM	Wed, Feb 3, 2021	13.08	13.57	13.08	13.18
1639	NASDAQ	ADVM	Tue, Feb 2, 2021	12.65	13.26	12.31	13.25
1638	NASDAQ	ADVM	Mon, Feb 1, 2021	12.37	12.39	11.84	12.35
1637	NASDAQ	ADVM	Fri, Jan 29, 2021	12.23	12.84	12.10	12.33
1636	NASDAQ	ADVM	Thu, Jan 28, 2021	12.47	12.97	12.22	12.27
1635	NASDAQ	ADVM	Wed, Jan 27, 2021	12.88	13.15	12.07	12.16
1634	NASDAQ	ADVM	Tue, Jan 26, 2021	13.92	13.97	12.87	12.89
1633	NASDAQ	ADVM	Mon, Jan 25, 2021	13.31	13.90	13.18	13.77
1632	NASDAQ	ADVM	Fri, Jan 22, 2021	13.46	13.50	13.05	13.39
1631	NASDAQ	ADVM	Thu, Jan 21, 2021	13.76	14.00	13.02	13.42
1630	NASDAQ	ADVM	Wed, Jan 20, 2021	13.26	14.79	13.18	13.92
1629	NASDAQ	ADVM	Tue, Jan 19, 2021	11.49	12.23	11.31	12.17
1628	NASDAQ	ADVM	Fri, Jan 15, 2021	12.04	12.04	11.34	11.37
1627	NASDAQ	ADVM	Thu, Jan 14, 2021	11.43	12.11	11.43	11.96
1626	NASDAQ	ADVM	Wed, Jan 13, 2021	11.82	12.00	11.34	11.38
1625	NASDAQ	ADVM	Tue, Jan 12, 2021	12.20	12.49	11.73	11.77
1624	NASDAQ	ADVM	Mon, Jan 11, 2021	11.80	12.23	11.67	12.19
1623	NASDAQ	ADVM	Fri, Jan 8, 2021	12.16	12.49	11.59	11.90
1622	NASDAQ	ADVM	Thu, Jan 7, 2021	11.37	12.18	11.25	11.96
1621	NASDAQ	ADVM	Wed, Jan 6, 2021	11.58	11.66	10.56	11.44
1620	NASDAQ	ADVM	Tue, Jan 5, 2021	11.98	12.19	11.44	11.58
1619	NASDAQ	ADVM	Mon, Jan 4, 2021	10.83	12.15	10.55	11.98
1618	NASDAQ	ADVM	Thu, Dec 31, 2020	11.76	11.76	10.80	10.84
1617	NASDAQ	ADVM	Wed, Dec 30, 2020	11.90	12.33	11.72	11.80
1616	NASDAQ	ADVM	Tue, Dec 29, 2020	11.90	12.00	11.42	11.86
1615	NASDAQ	ADVM	Mon, Dec 28, 2020	12.40	12.62	11.80	11.85
1614	NASDAQ	ADVM	Thu, Dec 24, 2020	12.52	12.89	12.23	12.28
1613	NASDAQ	ADVM	Wed, Dec 23, 2020	12.94	12.94	12.16	12.49
1612	NASDAQ	ADVM	Tue, Dec 22, 2020	12.92	13.34	12.66	12.91
1611	NASDAQ	ADVM	Mon, Dec 21, 2020	12.15	12.83	11.75	12.77
1610	NASDAQ	ADVM	Fri, Dec 18, 2020	12.62	12.75	11.58	12.34
1609	NASDAQ	ADVM	Thu, Dec 17, 2020	12.38	12.74	11.94	12.71
1608	NASDAQ	ADVM	Wed, Dec 16, 2020	13.50	13.53	12.32	12.33
1607	NASDAQ	ADVM	Tue, Dec 15, 2020	13.35	13.59	12.50	13.42
1606	NASDAQ	ADVM	Mon, Dec 14, 2020	13.18	14.54	13.18	14.01
1605	NASDAQ	ADVM	Fri, Dec 11, 2020	12.68	13.26	12.55	12.95
1604	NASDAQ	ADVM	Thu, Dec 10, 2020	12.86	13.15	12.53	12.75
1603	NASDAQ	ADVM	Wed, Dec 9, 2020	13.65	13.85	12.41	12.82
1602	NASDAQ	ADVM	Tue, Dec 8, 2020	13.34	13.83	13.31	13.50
1601	NASDAQ	ADVM	Mon, Dec 7, 2020	13.75	13.99	13.31	13.40
1600	NASDAQ	ADVM	Fri, Dec 4, 2020	14.26	14.44	13.70	13.71
1599	NASDAQ	ADVM	Thu, Dec 3, 2020	14.17	14.70	14.06	14.26
1598	NASDAQ	ADVM	Wed, Dec 2, 2020	13.69	14.19	13.51	14.02
1597	NASDAQ	ADVM	Tue, Dec 1, 2020	13.92	14.08	13.44	13.69
1596	NASDAQ	ADVM	Mon, Nov 30, 2020	14.16	14.36	13.16	13.59
1595	NASDAQ	ADVM	Fri, Nov 27, 2020	13.85	14.24	13.85	14.10
1594	NASDAQ	ADVM	Wed, Nov 25, 2020	14.15	14.42	13.77	13.81
1593	NASDAQ	ADVM	Tue, Nov 24, 2020	14.24	14.58	13.96	14.21
1592	NASDAQ	ADVM	Mon, Nov 23, 2020	13.06	14.04	13.00	13.97
1591	NASDAQ	ADVM	Fri, Nov 20, 2020	12.49	13.10	12.32	13.00
1590	NASDAQ	ADVM	Thu, Nov 19, 2020	12.23	12.69	12.15	12.68
1589	NASDAQ	ADVM	Wed, Nov 18, 2020	12.28	12.73	12.08	12.24
1588	NASDAQ	ADVM	Tue, Nov 17, 2020	11.96	12.25	11.58	12.15
1587	NASDAQ	ADVM	Mon, Nov 16, 2020	13.02	13.08	11.65	11.96
1586	NASDAQ	ADVM	Fri, Nov 13, 2020	13.62	13.68	12.42	12.61
1585	NASDAQ	ADVM	Thu, Nov 12, 2020	13.49	13.69	13.07	13.37
1584	NASDAQ	ADVM	Wed, Nov 11, 2020	13.39	13.57	12.92	13.37
1583	NASDAQ	ADVM	Tue, Nov 10, 2020	13.24	13.30	12.67	13.20
1582	NASDAQ	ADVM	Mon, Nov 9, 2020	12.73	13.48	12.44	13.04
1581	NASDAQ	ADVM	Fri, Nov 6, 2020	12.10	12.72	11.92	12.02
1580	NASDAQ	ADVM	Thu, Nov 5, 2020	13.25	13.25	11.81	12.18
1579	NASDAQ	ADVM	Wed, Nov 4, 2020	12.69	13.54	12.27	13.04
1578	NASDAQ	ADVM	Tue, Nov 3, 2020	11.54	12.28	11.51	12.12
1577	NASDAQ	ADVM	Mon, Nov 2, 2020	11.12	11.39	10.82	11.34
1576	NASDAQ	ADVM	Fri, Oct 30, 2020	11.11	11.19	10.66	10.91
1575	NASDAQ	ADVM	Thu, Oct 29, 2020	11.53	11.70	11.04	11.22
1574	NASDAQ	ADVM	Wed, Oct 28, 2020	11.81	11.91	11.40	11.51
1573	NASDAQ	ADVM	Tue, Oct 27, 2020	11.88	12.24	11.68	12.18
1572	NASDAQ	ADVM	Mon, Oct 26, 2020	12.32	12.41	11.71	11.88
1571	NASDAQ	ADVM	Fri, Oct 23, 2020	12.43	12.58	12.22	12.36
1570	NASDAQ	ADVM	Thu, Oct 22, 2020	11.79	12.47	11.77	12.29
1569	NASDAQ	ADVM	Wed, Oct 21, 2020	11.70	11.83	11.28	11.68
1568	NASDAQ	ADVM	Tue, Oct 20, 2020	11.66	11.94	11.53	11.67
1567	NASDAQ	ADVM	Mon, Oct 19, 2020	12.52	12.52	11.48	11.56
1566	NASDAQ	ADVM	Fri, Oct 16, 2020	12.05	12.58	12.00	12.33
1565	NASDAQ	ADVM	Thu, Oct 15, 2020	11.63	12.11	11.45	12.06
1564	NASDAQ	ADVM	Wed, Oct 14, 2020	11.73	12.10	11.44	11.86
1563	NASDAQ	ADVM	Tue, Oct 13, 2020	11.24	11.82	11.24	11.71
1562	NASDAQ	ADVM	Mon, Oct 12, 2020	11.28	11.32	10.90	11.25
1561	NASDAQ	ADVM	Fri, Oct 9, 2020	11.22	11.37	11.00	11.14
1560	NASDAQ	ADVM	Thu, Oct 8, 2020	11.25	11.25	10.78	11.06
1559	NASDAQ	ADVM	Wed, Oct 7, 2020	10.38	11.17	10.38	10.99
1558	NASDAQ	ADVM	Tue, Oct 6, 2020	10.73	10.86	10.29	10.35
1557	NASDAQ	ADVM	Mon, Oct 5, 2020	9.92	10.93	9.92	10.73
1556	NASDAQ	ADVM	Fri, Oct 2, 2020	10.25	10.42	9.83	9.84
1555	NASDAQ	ADVM	Thu, Oct 1, 2020	10.62	10.89	10.22	10.52
1554	NASDAQ	ADVM	Wed, Sep 30, 2020	10.44	10.52	10.10	10.30
1553	NASDAQ	ADVM	Tue, Sep 29, 2020	10.28	10.62	10.16	10.45
1552	NASDAQ	ADVM	Mon, Sep 28, 2020	10.98	10.98	10.19	10.34
1551	NASDAQ	ADVM	Fri, Sep 25, 2020	10.43	10.91	10.43	10.81
1550	NASDAQ	ADVM	Thu, Sep 24, 2020	11.16	11.24	10.29	10.50
1549	NASDAQ	ADVM	Wed, Sep 23, 2020	11.69	11.82	11.24	11.27
1548	NASDAQ	ADVM	Tue, Sep 22, 2020	11.59	11.97	11.45	11.87
1547	NASDAQ	ADVM	Mon, Sep 21, 2020	12.01	12.03	11.43	11.54
1546	NASDAQ	ADVM	Fri, Sep 18, 2020	13.01	13.08	12.07	12.38
1545	NASDAQ	ADVM	Thu, Sep 17, 2020	12.55	12.96	12.38	12.83
1544	NASDAQ	ADVM	Wed, Sep 16, 2020	12.95	13.31	12.74	12.85
1543	NASDAQ	ADVM	Tue, Sep 15, 2020	12.87	13.13	12.71	12.83
1542	NASDAQ	ADVM	Mon, Sep 14, 2020	12.09	12.90	12.09	12.70
1541	NASDAQ	ADVM	Fri, Sep 11, 2020	11.74	12.29	11.64	11.89
1540	NASDAQ	ADVM	Thu, Sep 10, 2020	11.94	12.23	11.53	11.58
1539	NASDAQ	ADVM	Wed, Sep 9, 2020	11.93	12.15	11.79	11.92
1538	NASDAQ	ADVM	Tue, Sep 8, 2020	11.40	11.95	11.20	11.70
1537	NASDAQ	ADVM	Fri, Sep 4, 2020	11.85	12.05	11.00	11.61
1536	NASDAQ	ADVM	Thu, Sep 3, 2020	12.09	12.29	11.63	11.95
1535	NASDAQ	ADVM	Wed, Sep 2, 2020	11.90	12.32	11.90	12.31
1534	NASDAQ	ADVM	Tue, Sep 1, 2020	12.18	12.24	11.86	11.95
1533	NASDAQ	ADVM	Mon, Aug 31, 2020	11.93	12.28	11.66	12.20
1532	NASDAQ	ADVM	Fri, Aug 28, 2020	11.97	12.06	11.50	11.99
1531	NASDAQ	ADVM	Thu, Aug 27, 2020	12.19	12.34	11.82	11.96
1530	NASDAQ	ADVM	Wed, Aug 26, 2020	12.71	12.84	12.14	12.31
1529	NASDAQ	ADVM	Tue, Aug 25, 2020	12.42	12.95	12.26	12.91
1528	NASDAQ	ADVM	Mon, Aug 24, 2020	12.94	13.02	12.45	12.50
1527	NASDAQ	ADVM	Fri, Aug 21, 2020	13.17	13.36	12.76	12.97
1526	NASDAQ	ADVM	Thu, Aug 20, 2020	13.44	13.78	13.01	13.15
1525	NASDAQ	ADVM	Wed, Aug 19, 2020	13.50	13.69	12.81	13.01
1524	NASDAQ	ADVM	Tue, Aug 18, 2020	13.79	13.79	13.01	13.53
1523	NASDAQ	ADVM	Mon, Aug 17, 2020	13.26	13.71	13.22	13.70
1522	NASDAQ	ADVM	Fri, Aug 14, 2020	12.64	13.51	12.61	13.29
1521	NASDAQ	ADVM	Thu, Aug 13, 2020	12.85	13.13	11.75	12.51
1520	NASDAQ	ADVM	Wed, Aug 12, 2020	14.93	15.97	13.36	14.90
1519	NASDAQ	ADVM	Tue, Aug 11, 2020	18.72	18.72	15.56	15.59
1518	NASDAQ	ADVM	Mon, Aug 10, 2020	18.48	18.85	18.01	18.70
1517	NASDAQ	ADVM	Fri, Aug 7, 2020	17.77	19.25	17.77	18.46
1516	NASDAQ	ADVM	Thu, Aug 6, 2020	18.18	18.59	17.67	17.79
1515	NASDAQ	ADVM	Wed, Aug 5, 2020	17.91	18.37	17.61	18.20
1514	NASDAQ	ADVM	Tue, Aug 4, 2020	17.90	18.03	17.38	17.64
1513	NASDAQ	ADVM	Mon, Aug 3, 2020	16.80	18.07	16.71	17.88
1512	NASDAQ	ADVM	Fri, Jul 31, 2020	17.74	17.74	16.55	16.77
1511	NASDAQ	ADVM	Thu, Jul 30, 2020	16.58	17.83	16.53	17.66
1510	NASDAQ	ADVM	Wed, Jul 29, 2020	16.69	17.10	16.53	16.85
1509	NASDAQ	ADVM	Tue, Jul 28, 2020	17.61	17.61	16.59	16.65
1508	NASDAQ	ADVM	Mon, Jul 27, 2020	17.37	17.67	16.75	17.64
1507	NASDAQ	ADVM	Fri, Jul 24, 2020	17.20	17.49	16.60	17.21
1506	NASDAQ	ADVM	Thu, Jul 23, 2020	17.19	17.88	17.08	17.27
1505	NASDAQ	ADVM	Wed, Jul 22, 2020	16.87	17.70	16.87	17.38
1504	NASDAQ	ADVM	Tue, Jul 21, 2020	17.24	17.75	16.59	16.78
1503	NASDAQ	ADVM	Mon, Jul 20, 2020	18.10	18.48	17.23	17.38
1502	NASDAQ	ADVM	Fri, Jul 17, 2020	17.53	18.64	17.43	18.29
1501	NASDAQ	ADVM	Thu, Jul 16, 2020	17.91	17.99	17.30	17.53
1500	NASDAQ	ADVM	Wed, Jul 15, 2020	19.05	19.24	17.93	18.08
1499	NASDAQ	ADVM	Tue, Jul 14, 2020	17.91	18.57	17.61	18.42
1498	NASDAQ	ADVM	Mon, Jul 13, 2020	20.00	20.85	18.20	18.28
1497	NASDAQ	ADVM	Fri, Jul 10, 2020	21.07	21.19	19.74	19.88
1496	NASDAQ	ADVM	Thu, Jul 9, 2020	21.62	21.77	20.67	21.13
1495	NASDAQ	ADVM	Wed, Jul 8, 2020	21.16	21.92	20.68	21.64
1494	NASDAQ	ADVM	Tue, Jul 7, 2020	20.45	21.36	20.20	20.48
1493	NASDAQ	ADVM	Mon, Jul 6, 2020	21.22	21.28	20.41	20.46
1492	NASDAQ	ADVM	Thu, Jul 2, 2020	21.44	21.47	20.47	20.82
1491	NASDAQ	ADVM	Wed, Jul 1, 2020	21.04	21.71	20.61	21.08
1490	NASDAQ	ADVM	Tue, Jun 30, 2020	20.63	20.97	18.82	20.88
1489	NASDAQ	ADVM	Mon, Jun 29, 2020	19.55	21.14	19.37	20.69
1488	NASDAQ	ADVM	Fri, Jun 26, 2020	23.60	24.25	18.66	18.95
1487	NASDAQ	ADVM	Thu, Jun 25, 2020	24.05	24.69	23.04	23.32
1486	NASDAQ	ADVM	Wed, Jun 24, 2020	25.31	25.67	23.60	23.91
1485	NASDAQ	ADVM	Tue, Jun 23, 2020	26.19	26.98	25.59	25.64
1484	NASDAQ	ADVM	Mon, Jun 22, 2020	24.75	26.08	23.90	25.63
1483	NASDAQ	ADVM	Fri, Jun 19, 2020	24.46	24.81	23.91	24.63
1482	NASDAQ	ADVM	Thu, Jun 18, 2020	24.17	25.14	23.73	24.31
1481	NASDAQ	ADVM	Wed, Jun 17, 2020	24.49	25.05	23.91	24.36
1480	NASDAQ	ADVM	Tue, Jun 16, 2020	24.68	25.00	23.20	24.33
1479	NASDAQ	ADVM	Mon, Jun 15, 2020	21.23	23.80	20.50	23.70
1478	NASDAQ	ADVM	Fri, Jun 12, 2020	21.65	22.75	20.50	21.31
1477	NASDAQ	ADVM	Thu, Jun 11, 2020	22.97	23.17	21.08	21.32
1476	NASDAQ	ADVM	Wed, Jun 10, 2020	23.61	24.38	23.06	23.87
1475	NASDAQ	ADVM	Tue, Jun 9, 2020	22.65	23.60	22.65	23.43
1474	NASDAQ	ADVM	Mon, Jun 8, 2020	22.89	23.28	22.40	22.88
1473	NASDAQ	ADVM	Fri, Jun 5, 2020	20.67	22.69	20.16	22.67
1472	NASDAQ	ADVM	Thu, Jun 4, 2020	20.68	21.37	20.13	20.27
1471	NASDAQ	ADVM	Wed, Jun 3, 2020	21.37	21.58	20.83	20.86
1470	NASDAQ	ADVM	Tue, Jun 2, 2020	21.09	21.30	19.35	21.12
1469	NASDAQ	ADVM	Mon, Jun 1, 2020	20.45	21.49	20.26	21.27
1468	NASDAQ	ADVM	Fri, May 29, 2020	19.46	20.83	16.55	20.63
1467	NASDAQ	ADVM	Thu, May 28, 2020	21.00	21.93	20.22	20.32
1466	NASDAQ	ADVM	Wed, May 27, 2020	20.53	21.14	18.82	21.02
1465	NASDAQ	ADVM	Tue, May 26, 2020	20.80	22.19	20.30	20.44
1464	NASDAQ	ADVM	Fri, May 22, 2020	20.15	20.62	19.35	20.56
1463	NASDAQ	ADVM	Thu, May 21, 2020	19.98	20.83	19.04	20.38
1462	NASDAQ	ADVM	Wed, May 20, 2020	19.37	20.05	18.72	19.92
1461	NASDAQ	ADVM	Tue, May 19, 2020	17.98	19.80	17.92	18.92
1460	NASDAQ	ADVM	Mon, May 18, 2020	19.21	19.35	17.59	17.99
1459	NASDAQ	ADVM	Fri, May 15, 2020	17.42	18.33	16.73	18.10
1458	NASDAQ	ADVM	Thu, May 14, 2020	17.01	17.63	16.61	17.19
1457	NASDAQ	ADVM	Wed, May 13, 2020	19.74	19.85	17.05	17.40
1456	NASDAQ	ADVM	Tue, May 12, 2020	19.75	20.07	18.78	18.81
1455	NASDAQ	ADVM	Mon, May 11, 2020	19.38	20.21	19.13	19.80
1454	NASDAQ	ADVM	Fri, May 8, 2020	20.05	20.42	19.37	19.59
1453	NASDAQ	ADVM	Thu, May 7, 2020	20.54	21.11	19.36	19.70
1452	NASDAQ	ADVM	Wed, May 6, 2020	19.06	23.79	18.80	20.45
1451	NASDAQ	ADVM	Tue, May 5, 2020	16.36	19.23	16.15	19.00
1450	NASDAQ	ADVM	Mon, May 4, 2020	12.04	13.75	11.72	13.73
1449	NASDAQ	ADVM	Fri, May 1, 2020	11.54	12.03	11.15	12.00
1448	NASDAQ	ADVM	Thu, Apr 30, 2020	12.83	12.86	11.80	11.85
1447	NASDAQ	ADVM	Wed, Apr 29, 2020	12.54	13.25	12.15	13.06
1446	NASDAQ	ADVM	Tue, Apr 28, 2020	13.39	13.49	12.08	12.16
1445	NASDAQ	ADVM	Mon, Apr 27, 2020	13.15	13.50	12.13	12.50
1444	NASDAQ	ADVM	Fri, Apr 24, 2020	12.50	12.97	12.27	12.96
1443	NASDAQ	ADVM	Thu, Apr 23, 2020	12.50	12.92	12.28	12.50
1442	NASDAQ	ADVM	Wed, Apr 22, 2020	12.81	13.10	12.15	12.56
1441	NASDAQ	ADVM	Tue, Apr 21, 2020	13.65	14.02	12.31	12.43
1440	NASDAQ	ADVM	Mon, Apr 20, 2020	12.70	14.42	12.26	14.06
1439	NASDAQ	ADVM	Fri, Apr 17, 2020	11.91	12.95	11.80	12.91
1438	NASDAQ	ADVM	Thu, Apr 16, 2020	11.21	11.63	10.93	11.62
1437	NASDAQ	ADVM	Wed, Apr 15, 2020	11.53	11.53	10.82	11.16
1436	NASDAQ	ADVM	Tue, Apr 14, 2020	11.39	11.85	11.16	11.76
1435	NASDAQ	ADVM	Mon, Apr 13, 2020	11.14	11.34	10.72	11.02
1434	NASDAQ	ADVM	Thu, Apr 9, 2020	10.97	11.38	10.13	11.16
1433	NASDAQ	ADVM	Wed, Apr 8, 2020	10.00	10.83	9.38	10.73
1432	NASDAQ	ADVM	Tue, Apr 7, 2020	10.39	10.59	9.22	9.86
1431	NASDAQ	ADVM	Mon, Apr 6, 2020	9.49	10.03	9.38	9.97
1430	NASDAQ	ADVM	Fri, Apr 3, 2020	8.41	9.06	8.31	8.95
1429	NASDAQ	ADVM	Thu, Apr 2, 2020	8.67	8.87	8.27	8.53
1428	NASDAQ	ADVM	Wed, Apr 1, 2020	9.30	10.21	8.67	8.74
1427	NASDAQ	ADVM	Tue, Mar 31, 2020	10.95	11.24	9.51	9.77
1426	NASDAQ	ADVM	Mon, Mar 30, 2020	11.60	11.91	10.68	10.99
1425	NASDAQ	ADVM	Fri, Mar 27, 2020	11.70	12.08	11.31	11.43
1424	NASDAQ	ADVM	Thu, Mar 26, 2020	11.05	12.21	10.86	12.09
1423	NASDAQ	ADVM	Wed, Mar 25, 2020	11.28	11.81	10.43	11.07
1422	NASDAQ	ADVM	Tue, Mar 24, 2020	11.02	11.28	9.69	11.22
1421	NASDAQ	ADVM	Mon, Mar 23, 2020	10.66	11.26	9.38	10.38
1420	NASDAQ	ADVM	Fri, Mar 20, 2020	9.54	10.95	9.52	10.50
1419	NASDAQ	ADVM	Thu, Mar 19, 2020	8.22	9.59	8.18	9.36
1418	NASDAQ	ADVM	Wed, Mar 18, 2020	8.01	8.87	7.43	8.26
1417	NASDAQ	ADVM	Tue, Mar 17, 2020	9.14	10.03	8.13	8.77
1416	NASDAQ	ADVM	Mon, Mar 16, 2020	8.93	9.80	8.55	8.97
1415	NASDAQ	ADVM	Fri, Mar 13, 2020	8.02	11.05	7.82	10.33
1414	NASDAQ	ADVM	Thu, Mar 12, 2020	8.36	8.71	7.36	7.98
1413	NASDAQ	ADVM	Wed, Mar 11, 2020	9.88	10.30	8.79	9.26
1412	NASDAQ	ADVM	Tue, Mar 10, 2020	10.41	10.58	9.51	10.21
1411	NASDAQ	ADVM	Mon, Mar 9, 2020	11.00	11.62	9.78	10.01
1410	NASDAQ	ADVM	Fri, Mar 6, 2020	12.82	13.29	10.62	11.87
1409	NASDAQ	ADVM	Thu, Mar 5, 2020	12.61	13.64	12.40	13.30
1408	NASDAQ	ADVM	Wed, Mar 4, 2020	12.95	13.41	12.77	13.07
1407	NASDAQ	ADVM	Tue, Mar 3, 2020	13.08	13.55	12.46	12.78
1406	NASDAQ	ADVM	Mon, Mar 2, 2020	12.50	13.29	12.05	13.14
1405	NASDAQ	ADVM	Fri, Feb 28, 2020	11.89	12.70	11.59	12.31
1404	NASDAQ	ADVM	Thu, Feb 27, 2020	12.53	13.11	11.91	12.46
1403	NASDAQ	ADVM	Wed, Feb 26, 2020	13.20	13.48	12.61	12.91
1402	NASDAQ	ADVM	Tue, Feb 25, 2020	13.75	14.21	12.97	13.15
1401	NASDAQ	ADVM	Mon, Feb 24, 2020	14.32	14.50	13.39	13.76
1400	NASDAQ	ADVM	Fri, Feb 21, 2020	15.70	15.70	14.68	14.85
1399	NASDAQ	ADVM	Thu, Feb 20, 2020	16.15	16.45	15.72	15.75
1398	NASDAQ	ADVM	Wed, Feb 19, 2020	16.54	16.81	15.99	16.19
1397	NASDAQ	ADVM	Tue, Feb 18, 2020	15.98	16.79	15.62	16.32
1396	NASDAQ	ADVM	Fri, Feb 14, 2020	15.20	15.85	15.14	15.79
1395	NASDAQ	ADVM	Thu, Feb 13, 2020	14.85	15.56	14.65	15.27
1394	NASDAQ	ADVM	Wed, Feb 12, 2020	14.92	15.54	14.25	15.05
1393	NASDAQ	ADVM	Tue, Feb 11, 2020	11.20	14.75	11.18	14.36
1392	NASDAQ	ADVM	Mon, Feb 10, 2020	12.00	14.29	10.88	12.05
1391	NASDAQ	ADVM	Fri, Feb 7, 2020	10.95	11.19	9.97	10.24
1390	NASDAQ	ADVM	Thu, Feb 6, 2020	10.95	11.39	10.76	10.95
1389	NASDAQ	ADVM	Wed, Feb 5, 2020	10.82	11.18	10.57	10.80
1388	NASDAQ	ADVM	Tue, Feb 4, 2020	10.42	10.79	10.23	10.72
1387	NASDAQ	ADVM	Mon, Feb 3, 2020	9.85	10.23	9.82	10.18
1386	NASDAQ	ADVM	Fri, Jan 31, 2020	10.33	10.41	9.77	9.87
1385	NASDAQ	ADVM	Thu, Jan 30, 2020	10.75	10.86	10.23	10.39
1384	NASDAQ	ADVM	Wed, Jan 29, 2020	10.74	11.00	10.65	10.81
1383	NASDAQ	ADVM	Tue, Jan 28, 2020	11.37	11.39	10.55	10.67
1382	NASDAQ	ADVM	Mon, Jan 27, 2020	11.11	11.46	11.02	11.19
1381	NASDAQ	ADVM	Fri, Jan 24, 2020	11.66	11.80	11.26	11.45
1380	NASDAQ	ADVM	Thu, Jan 23, 2020	11.68	11.75	11.47	11.64
1379	NASDAQ	ADVM	Wed, Jan 22, 2020	11.60	12.13	11.54	11.82
1378	NASDAQ	ADVM	Tue, Jan 21, 2020	11.72	12.09	11.48	11.56
1377	NASDAQ	ADVM	Fri, Jan 17, 2020	11.94	12.18	11.46	11.72
1376	NASDAQ	ADVM	Thu, Jan 16, 2020	11.52	11.87	11.42	11.70
1375	NASDAQ	ADVM	Wed, Jan 15, 2020	11.44	12.11	11.10	11.33
1374	NASDAQ	ADVM	Tue, Jan 14, 2020	10.59	11.47	10.54	11.41
1373	NASDAQ	ADVM	Mon, Jan 13, 2020	11.50	11.53	10.38	10.59
1372	NASDAQ	ADVM	Fri, Jan 10, 2020	11.10	11.47	10.96	10.99
1371	NASDAQ	ADVM	Thu, Jan 9, 2020	11.11	11.58	10.96	11.03
1370	NASDAQ	ADVM	Wed, Jan 8, 2020	11.25	11.45	10.99	11.06
1369	NASDAQ	ADVM	Tue, Jan 7, 2020	11.09	11.40	10.81	11.31
1368	NASDAQ	ADVM	Mon, Jan 6, 2020	11.43	11.49	10.78	11.12
1367	NASDAQ	ADVM	Fri, Jan 3, 2020	11.55	11.92	11.40	11.61
1366	NASDAQ	ADVM	Thu, Jan 2, 2020	11.60	11.77	11.20	11.74
1365	NASDAQ	ADVM	Tue, Dec 31, 2019	11.10	11.67	10.88	11.52
1364	NASDAQ	ADVM	Mon, Dec 30, 2019	11.28	11.37	10.98	11.22
1363	NASDAQ	ADVM	Fri, Dec 27, 2019	12.25	12.25	11.16	11.21
1362	NASDAQ	ADVM	Thu, Dec 26, 2019	11.93	12.46	11.90	12.22
1361	NASDAQ	ADVM	Tue, Dec 24, 2019	11.13	11.95	10.97	11.95
1360	NASDAQ	ADVM	Mon, Dec 23, 2019	10.65	11.09	10.30	11.06
1359	NASDAQ	ADVM	Fri, Dec 20, 2019	11.03	11.05	10.44	10.65
1358	NASDAQ	ADVM	Thu, Dec 19, 2019	11.05	11.05	10.84	10.95
1357	NASDAQ	ADVM	Wed, Dec 18, 2019	11.02	11.40	10.65	10.94
1356	NASDAQ	ADVM	Tue, Dec 17, 2019	11.17	11.29	10.89	11.02
1355	NASDAQ	ADVM	Mon, Dec 16, 2019	10.65	11.43	10.61	11.06
1354	NASDAQ	ADVM	Fri, Dec 13, 2019	10.39	10.71	10.35	10.54
1353	NASDAQ	ADVM	Thu, Dec 12, 2019	10.70	10.86	10.02	10.49
1352	NASDAQ	ADVM	Wed, Dec 11, 2019	11.66	11.67	10.60	10.70
1351	NASDAQ	ADVM	Tue, Dec 10, 2019	11.20	11.64	11.01	11.57
1350	NASDAQ	ADVM	Mon, Dec 9, 2019	11.45	11.68	11.12	11.18
1349	NASDAQ	ADVM	Fri, Dec 6, 2019	10.63	11.60	10.55	11.43
1348	NASDAQ	ADVM	Thu, Dec 5, 2019	11.31	11.47	10.46	10.55
1347	NASDAQ	ADVM	Wed, Dec 4, 2019	10.76	11.37	10.45	11.34
1346	NASDAQ	ADVM	Tue, Dec 3, 2019	10.64	10.87	10.44	10.70
1345	NASDAQ	ADVM	Mon, Dec 2, 2019	10.91	11.03	10.28	10.64
1344	NASDAQ	ADVM	Fri, Nov 29, 2019	10.89	11.11	10.82	10.91
1343	NASDAQ	ADVM	Wed, Nov 27, 2019	10.80	11.03	10.61	10.91
1342	NASDAQ	ADVM	Tue, Nov 26, 2019	10.48	10.85	10.14	10.77
1341	NASDAQ	ADVM	Mon, Nov 25, 2019	9.92	10.46	9.83	10.42
1340	NASDAQ	ADVM	Fri, Nov 22, 2019	9.78	9.91	9.54	9.86
1339	NASDAQ	ADVM	Thu, Nov 21, 2019	9.83	9.96	9.56	9.77
1338	NASDAQ	ADVM	Wed, Nov 20, 2019	9.54	9.92	9.43	9.77
1337	NASDAQ	ADVM	Tue, Nov 19, 2019	9.21	9.82	9.02	9.61
1336	NASDAQ	ADVM	Mon, Nov 18, 2019	9.38	9.39	8.91	9.13
1335	NASDAQ	ADVM	Fri, Nov 15, 2019	9.01	9.38	8.88	9.37
1334	NASDAQ	ADVM	Thu, Nov 14, 2019	9.01	9.24	8.87	9.01
1333	NASDAQ	ADVM	Wed, Nov 13, 2019	8.71	9.05	8.54	9.02
1332	NASDAQ	ADVM	Tue, Nov 12, 2019	9.16	9.37	8.56	8.73
1331	NASDAQ	ADVM	Mon, Nov 11, 2019	8.72	9.29	8.70	9.15
1330	NASDAQ	ADVM	Fri, Nov 8, 2019	7.64	9.20	7.15	8.72
1329	NASDAQ	ADVM	Thu, Nov 7, 2019	7.99	8.23	7.94	8.14
1328	NASDAQ	ADVM	Wed, Nov 6, 2019	7.94	8.14	7.81	8.00
1327	NASDAQ	ADVM	Tue, Nov 5, 2019	7.74	7.99	7.51	7.97
1326	NASDAQ	ADVM	Mon, Nov 4, 2019	8.00	8.09	7.48	7.75
1325	NASDAQ	ADVM	Fri, Nov 1, 2019	7.30	8.06	7.18	7.91
1324	NASDAQ	ADVM	Thu, Oct 31, 2019	6.88	7.30	6.83	7.27
1323	NASDAQ	ADVM	Wed, Oct 30, 2019	7.06	7.11	6.86	6.88
1322	NASDAQ	ADVM	Tue, Oct 29, 2019	7.36	7.45	7.04	7.06
1321	NASDAQ	ADVM	Mon, Oct 28, 2019	7.45	7.45	6.58	7.32
1320	NASDAQ	ADVM	Fri, Oct 25, 2019	6.89	7.55	6.89	7.50
1319	NASDAQ	ADVM	Thu, Oct 24, 2019	7.12	7.15	6.85	6.89
1318	NASDAQ	ADVM	Wed, Oct 23, 2019	7.20	7.30	6.96	6.96
1317	NASDAQ	ADVM	Tue, Oct 22, 2019	7.14	7.33	6.98	7.21
1316	NASDAQ	ADVM	Mon, Oct 21, 2019	6.93	7.14	6.81	7.08
1315	NASDAQ	ADVM	Fri, Oct 18, 2019	7.02	7.10	6.52	6.92
1314	NASDAQ	ADVM	Thu, Oct 17, 2019	6.90	7.16	6.70	7.05
1313	NASDAQ	ADVM	Wed, Oct 16, 2019	6.34	7.08	6.23	6.85
1312	NASDAQ	ADVM	Tue, Oct 15, 2019	6.13	6.71	6.11	6.38
1311	NASDAQ	ADVM	Mon, Oct 14, 2019	5.54	6.35	5.49	6.09
1310	NASDAQ	ADVM	Fri, Oct 11, 2019	5.23	5.41	5.17	5.29
1309	NASDAQ	ADVM	Thu, Oct 10, 2019	5.16	5.25	4.96	5.17
1308	NASDAQ	ADVM	Wed, Oct 9, 2019	5.63	5.65	5.10	5.12
1307	NASDAQ	ADVM	Tue, Oct 8, 2019	5.55	5.73	5.46	5.59
1306	NASDAQ	ADVM	Mon, Oct 7, 2019	5.58	5.76	5.50	5.61
1305	NASDAQ	ADVM	Fri, Oct 4, 2019	5.57	5.93	5.55	5.57
1304	NASDAQ	ADVM	Thu, Oct 3, 2019	5.63	5.65	5.33	5.54
1303	NASDAQ	ADVM	Wed, Oct 2, 2019	5.20	5.66	5.03	5.63
1302	NASDAQ	ADVM	Tue, Oct 1, 2019	5.50	5.60	5.15	5.25
1301	NASDAQ	ADVM	Mon, Sep 30, 2019	5.42	5.60	5.29	5.45
1300	NASDAQ	ADVM	Fri, Sep 27, 2019	5.25	5.98	5.19	5.43
1299	NASDAQ	ADVM	Thu, Sep 26, 2019	5.47	5.54	5.16	5.24
1298	NASDAQ	ADVM	Wed, Sep 25, 2019	5.55	5.65	5.33	5.49
1297	NASDAQ	ADVM	Tue, Sep 24, 2019	5.81	5.86	5.38	5.58
1296	NASDAQ	ADVM	Mon, Sep 23, 2019	6.46	6.69	5.73	5.77
1295	NASDAQ	ADVM	Fri, Sep 20, 2019	6.19	6.67	5.94	6.44
1294	NASDAQ	ADVM	Thu, Sep 19, 2019	6.17	6.52	6.06	6.18
1293	NASDAQ	ADVM	Wed, Sep 18, 2019	6.22	6.23	5.95	6.19
1292	NASDAQ	ADVM	Tue, Sep 17, 2019	6.07	6.31	5.89	6.21
1291	NASDAQ	ADVM	Mon, Sep 16, 2019	5.50	6.34	5.41	6.29
1290	NASDAQ	ADVM	Fri, Sep 13, 2019	6.07	6.13	5.01	5.78
1289	NASDAQ	ADVM	Thu, Sep 12, 2019	8.77	9.76	5.75	5.96
1288	NASDAQ	ADVM	Wed, Sep 11, 2019	11.97	12.15	11.36	12.00
1287	NASDAQ	ADVM	Tue, Sep 10, 2019	12.41	12.43	11.56	11.59
1286	NASDAQ	ADVM	Mon, Sep 9, 2019	12.21	12.53	11.55	12.45
1285	NASDAQ	ADVM	Fri, Sep 6, 2019	12.08	12.97	12.00	12.12
1284	NASDAQ	ADVM	Thu, Sep 5, 2019	11.47	12.15	11.19	12.04
1283	NASDAQ	ADVM	Wed, Sep 4, 2019	10.52	11.49	10.05	11.35
1282	NASDAQ	ADVM	Tue, Sep 3, 2019	10.24	10.56	10.21	10.39
1281	NASDAQ	ADVM	Fri, Aug 30, 2019	10.93	10.93	10.20	10.33
1280	NASDAQ	ADVM	Thu, Aug 29, 2019	10.82	11.02	10.66	10.90
1279	NASDAQ	ADVM	Wed, Aug 28, 2019	10.35	11.01	10.16	10.67
1278	NASDAQ	ADVM	Tue, Aug 27, 2019	10.79	10.84	10.28	10.40
1277	NASDAQ	ADVM	Mon, Aug 26, 2019	10.78	10.78	10.37	10.72
1276	NASDAQ	ADVM	Fri, Aug 23, 2019	10.87	11.25	10.44	10.56
1275	NASDAQ	ADVM	Thu, Aug 22, 2019	11.80	11.85	10.79	10.99
1274	NASDAQ	ADVM	Wed, Aug 21, 2019	11.77	11.97	11.37	11.85
1273	NASDAQ	ADVM	Tue, Aug 20, 2019	12.85	12.89	11.51	11.60
1272	NASDAQ	ADVM	Mon, Aug 19, 2019	13.60	13.87	12.89	12.92
1271	NASDAQ	ADVM	Fri, Aug 16, 2019	12.52	13.42	12.42	13.40
1270	NASDAQ	ADVM	Thu, Aug 15, 2019	12.25	12.71	12.07	12.47
1269	NASDAQ	ADVM	Wed, Aug 14, 2019	11.54	12.34	11.32	12.25
1268	NASDAQ	ADVM	Tue, Aug 13, 2019	11.42	11.81	10.55	11.60
1267	NASDAQ	ADVM	Mon, Aug 12, 2019	11.57	12.42	11.41	11.48
1266	NASDAQ	ADVM	Fri, Aug 9, 2019	12.25	12.50	10.86	11.56
1265	NASDAQ	ADVM	Thu, Aug 8, 2019	11.92	12.44	11.51	12.32
1264	NASDAQ	ADVM	Wed, Aug 7, 2019	11.73	12.29	11.62	11.71
1263	NASDAQ	ADVM	Tue, Aug 6, 2019	11.30	12.07	11.18	12.00
1262	NASDAQ	ADVM	Mon, Aug 5, 2019	11.01	11.44	10.89	11.23
1261	NASDAQ	ADVM	Fri, Aug 2, 2019	12.69	12.86	11.08	11.16
1260	NASDAQ	ADVM	Thu, Aug 1, 2019	13.50	13.95	12.67	12.77
1259	NASDAQ	ADVM	Wed, Jul 31, 2019	13.66	14.06	13.22	13.41
1258	NASDAQ	ADVM	Tue, Jul 30, 2019	13.79	14.08	13.58	13.69
1257	NASDAQ	ADVM	Mon, Jul 29, 2019	13.84	14.02	13.70	13.95
1256	NASDAQ	ADVM	Fri, Jul 26, 2019	13.47	14.02	13.39	13.78
1255	NASDAQ	ADVM	Thu, Jul 25, 2019	14.57	14.64	13.40	13.47
1254	NASDAQ	ADVM	Wed, Jul 24, 2019	14.44	14.67	13.88	14.62
1253	NASDAQ	ADVM	Tue, Jul 23, 2019	14.17	14.59	13.80	14.44
1252	NASDAQ	ADVM	Mon, Jul 22, 2019	14.11	14.36	13.89	14.17
1251	NASDAQ	ADVM	Fri, Jul 19, 2019	13.81	14.30	13.64	13.97
1250	NASDAQ	ADVM	Thu, Jul 18, 2019	15.23	15.23	12.51	13.77
1249	NASDAQ	ADVM	Wed, Jul 17, 2019	15.88	16.00	15.11	15.33
1248	NASDAQ	ADVM	Tue, Jul 16, 2019	15.55	16.38	15.45	15.89
1247	NASDAQ	ADVM	Mon, Jul 15, 2019	15.15	15.78	14.84	15.46
1246	NASDAQ	ADVM	Fri, Jul 12, 2019	15.35	15.35	14.82	14.97
1245	NASDAQ	ADVM	Thu, Jul 11, 2019	15.80	15.93	15.10	15.35
1244	NASDAQ	ADVM	Wed, Jul 10, 2019	14.96	16.20	14.96	15.65
1243	NASDAQ	ADVM	Tue, Jul 9, 2019	14.77	15.68	14.53	14.89
1242	NASDAQ	ADVM	Mon, Jul 8, 2019	12.16	14.96	11.95	14.90
1241	NASDAQ	ADVM	Fri, Jul 5, 2019	11.58	12.43	11.53	12.16
1240	NASDAQ	ADVM	Wed, Jul 3, 2019	11.47	11.69	11.30	11.62
1239	NASDAQ	ADVM	Tue, Jul 2, 2019	11.61	11.73	10.89	11.40
1238	NASDAQ	ADVM	Mon, Jul 1, 2019	12.09	12.50	11.36	11.57
1237	NASDAQ	ADVM	Fri, Jun 28, 2019	11.06	11.98	10.92	11.89
1236	NASDAQ	ADVM	Thu, Jun 27, 2019	10.82	11.16	10.80	11.00
1235	NASDAQ	ADVM	Wed, Jun 26, 2019	11.00	11.07	10.71	10.89
1234	NASDAQ	ADVM	Tue, Jun 25, 2019	10.98	11.23	10.84	11.00
1233	NASDAQ	ADVM	Mon, Jun 24, 2019	11.40	11.60	10.79	10.96
1232	NASDAQ	ADVM	Fri, Jun 21, 2019	11.35	11.40	10.94	11.40
1231	NASDAQ	ADVM	Thu, Jun 20, 2019	11.58	11.95	11.36	11.45
1230	NASDAQ	ADVM	Wed, Jun 19, 2019	11.76	11.94	11.25	11.50
1229	NASDAQ	ADVM	Tue, Jun 18, 2019	11.65	12.10	11.64	11.70
1228	NASDAQ	ADVM	Mon, Jun 17, 2019	10.91	11.83	10.91	11.51
1227	NASDAQ	ADVM	Fri, Jun 14, 2019	11.42	11.63	10.68	10.82
1226	NASDAQ	ADVM	Thu, Jun 13, 2019	11.11	11.42	10.98	11.41
1225	NASDAQ	ADVM	Wed, Jun 12, 2019	11.05	11.36	10.82	11.06
1224	NASDAQ	ADVM	Tue, Jun 11, 2019	11.34	11.42	10.88	11.02
1223	NASDAQ	ADVM	Mon, Jun 10, 2019	11.34	11.40	11.07	11.26
1222	NASDAQ	ADVM	Fri, Jun 7, 2019	10.76	11.46	10.55	11.15
1221	NASDAQ	ADVM	Thu, Jun 6, 2019	10.73	10.95	10.15	10.72
1220	NASDAQ	ADVM	Wed, Jun 5, 2019	11.06	11.19	10.28	10.67
1219	NASDAQ	ADVM	Tue, Jun 4, 2019	10.50	11.14	10.49	11.11
1218	NASDAQ	ADVM	Mon, Jun 3, 2019	10.02	10.42	9.88	10.40
1217	NASDAQ	ADVM	Fri, May 31, 2019	10.02	10.13	9.79	10.05
1216	NASDAQ	ADVM	Thu, May 30, 2019	9.60	10.15	9.58	10.10
1215	NASDAQ	ADVM	Wed, May 29, 2019	9.50	9.76	9.33	9.52
1214	NASDAQ	ADVM	Tue, May 28, 2019	9.23	9.74	9.16	9.55
1213	NASDAQ	ADVM	Fri, May 24, 2019	9.06	9.30	9.04	9.22
1212	NASDAQ	ADVM	Thu, May 23, 2019	9.20	9.30	8.89	9.17
1211	NASDAQ	ADVM	Wed, May 22, 2019	9.30	9.37	9.15	9.26
1210	NASDAQ	ADVM	Tue, May 21, 2019	9.00	9.45	8.83	9.29
1209	NASDAQ	ADVM	Mon, May 20, 2019	8.87	9.45	8.71	8.89
1208	NASDAQ	ADVM	Fri, May 17, 2019	8.00	9.17	7.91	9.05
1207	NASDAQ	ADVM	Thu, May 16, 2019	6.48	8.18	6.48	8.13
1206	NASDAQ	ADVM	Wed, May 15, 2019	6.28	6.48	6.24	6.45
1205	NASDAQ	ADVM	Tue, May 14, 2019	6.41	6.48	6.26	6.37
1204	NASDAQ	ADVM	Mon, May 13, 2019	6.49	6.59	6.23	6.33
1203	NASDAQ	ADVM	Fri, May 10, 2019	6.53	6.70	6.41	6.61
1202	NASDAQ	ADVM	Thu, May 9, 2019	6.56	6.70	6.08	6.54
1201	NASDAQ	ADVM	Wed, May 8, 2019	6.78	6.79	6.39	6.42
1200	NASDAQ	ADVM	Tue, May 7, 2019	6.80	7.19	6.66	6.79
1199	NASDAQ	ADVM	Mon, May 6, 2019	6.44	6.79	6.44	6.71
1198	NASDAQ	ADVM	Fri, May 3, 2019	6.47	6.65	6.43	6.63
1197	NASDAQ	ADVM	Thu, May 2, 2019	6.49	6.64	6.34	6.47
1196	NASDAQ	ADVM	Wed, May 1, 2019	6.49	6.72	6.40	6.48
1195	NASDAQ	ADVM	Tue, Apr 30, 2019	6.71	6.79	6.28	6.45
1194	NASDAQ	ADVM	Mon, Apr 29, 2019	6.75	6.90	6.58	6.74
1193	NASDAQ	ADVM	Fri, Apr 26, 2019	6.65	6.82	6.58	6.73
1192	NASDAQ	ADVM	Thu, Apr 25, 2019	6.57	6.75	6.47	6.65
1191	NASDAQ	ADVM	Wed, Apr 24, 2019	6.61	6.82	6.31	6.62
1190	NASDAQ	ADVM	Tue, Apr 23, 2019	6.41	6.69	6.16	6.61
1189	NASDAQ	ADVM	Mon, Apr 22, 2019	5.95	6.47	5.92	6.42
1188	NASDAQ	ADVM	Thu, Apr 18, 2019	5.60	6.17	5.60	5.98
1187	NASDAQ	ADVM	Wed, Apr 17, 2019	5.94	5.96	5.44	5.65
1186	NASDAQ	ADVM	Tue, Apr 16, 2019	5.66	5.97	5.44	5.94
1185	NASDAQ	ADVM	Mon, Apr 15, 2019	4.44	5.86	4.20	5.69
1184	NASDAQ	ADVM	Fri, Apr 12, 2019	5.25	5.34	5.05	5.10
1183	NASDAQ	ADVM	Thu, Apr 11, 2019	5.41	5.45	5.08	5.24
1182	NASDAQ	ADVM	Wed, Apr 10, 2019	5.25	5.50	5.22	5.42
1181	NASDAQ	ADVM	Tue, Apr 9, 2019	5.48	5.58	5.25	5.25
1180	NASDAQ	ADVM	Mon, Apr 8, 2019	5.75	5.77	5.42	5.49
1179	NASDAQ	ADVM	Fri, Apr 5, 2019	5.87	5.95	5.67	5.76
1178	NASDAQ	ADVM	Thu, Apr 4, 2019	5.81	5.96	5.73	5.83
1177	NASDAQ	ADVM	Wed, Apr 3, 2019	5.59	5.85	5.49	5.80
1176	NASDAQ	ADVM	Tue, Apr 2, 2019	5.42	5.63	5.31	5.55
1175	NASDAQ	ADVM	Mon, Apr 1, 2019	5.28	5.45	5.16	5.41
1174	NASDAQ	ADVM	Fri, Mar 29, 2019	5.10	5.44	5.04	5.24
1173	NASDAQ	ADVM	Thu, Mar 28, 2019	5.21	5.23	4.97	5.06
1172	NASDAQ	ADVM	Wed, Mar 27, 2019	5.47	5.47	4.97	5.16
1171	NASDAQ	ADVM	Tue, Mar 26, 2019	5.48	5.53	5.39	5.47
1170	NASDAQ	ADVM	Mon, Mar 25, 2019	5.47	5.54	5.35	5.41
1169	NASDAQ	ADVM	Fri, Mar 22, 2019	5.95	5.99	5.26	5.51
1168	NASDAQ	ADVM	Thu, Mar 21, 2019	5.84	6.22	5.76	6.02
1167	NASDAQ	ADVM	Wed, Mar 20, 2019	5.68	5.90	5.54	5.84
1166	NASDAQ	ADVM	Tue, Mar 19, 2019	5.71	5.91	5.41	5.70
1165	NASDAQ	ADVM	Mon, Mar 18, 2019	5.39	5.76	5.38	5.65
1164	NASDAQ	ADVM	Fri, Mar 15, 2019	5.35	5.42	5.20	5.38
1163	NASDAQ	ADVM	Thu, Mar 14, 2019	5.04	5.45	5.01	5.33
1162	NASDAQ	ADVM	Wed, Mar 13, 2019	4.87	5.09	4.73	5.04
1161	NASDAQ	ADVM	Tue, Mar 12, 2019	4.69	4.96	4.65	4.84
1160	NASDAQ	ADVM	Mon, Mar 11, 2019	4.40	4.73	4.32	4.70
1159	NASDAQ	ADVM	Fri, Mar 8, 2019	4.74	4.74	4.30	4.40
1158	NASDAQ	ADVM	Thu, Mar 7, 2019	4.45	4.85	4.25	4.78
1157	NASDAQ	ADVM	Wed, Mar 6, 2019	4.63	4.64	4.44	4.45
1156	NASDAQ	ADVM	Tue, Mar 5, 2019	4.97	4.97	4.46	4.65
1155	NASDAQ	ADVM	Mon, Mar 4, 2019	4.45	5.09	4.45	4.92
1154	NASDAQ	ADVM	Fri, Mar 1, 2019	4.09	4.49	4.05	4.39
1153	NASDAQ	ADVM	Thu, Feb 28, 2019	4.36	4.36	4.04	4.05
1152	NASDAQ	ADVM	Wed, Feb 27, 2019	4.14	4.44	4.04	4.37
1151	NASDAQ	ADVM	Tue, Feb 26, 2019	4.25	4.25	4.01	4.13
1150	NASDAQ	ADVM	Mon, Feb 25, 2019	3.96	4.49	3.91	4.30
1149	NASDAQ	ADVM	Fri, Feb 22, 2019	3.62	3.74	3.61	3.70
1148	NASDAQ	ADVM	Thu, Feb 21, 2019	3.56	3.67	3.52	3.63
1147	NASDAQ	ADVM	Wed, Feb 20, 2019	3.68	3.73	3.56	3.58
1146	NASDAQ	ADVM	Tue, Feb 19, 2019	3.82	3.88	3.55	3.69
1145	NASDAQ	ADVM	Fri, Feb 15, 2019	3.53	3.90	3.47	3.81
1144	NASDAQ	ADVM	Thu, Feb 14, 2019	3.64	3.66	3.44	3.50
1143	NASDAQ	ADVM	Wed, Feb 13, 2019	3.56	3.69	3.48	3.64
1142	NASDAQ	ADVM	Tue, Feb 12, 2019	3.56	3.60	3.43	3.55
1141	NASDAQ	ADVM	Mon, Feb 11, 2019	3.31	3.54	3.31	3.52
1140	NASDAQ	ADVM	Fri, Feb 8, 2019	3.34	3.40	3.30	3.33
1139	NASDAQ	ADVM	Thu, Feb 7, 2019	3.38	3.50	3.27	3.37
1138	NASDAQ	ADVM	Wed, Feb 6, 2019	3.33	3.40	3.28	3.38
1137	NASDAQ	ADVM	Tue, Feb 5, 2019	3.51	3.58	3.27	3.34
1136	NASDAQ	ADVM	Mon, Feb 4, 2019	3.30	3.56	3.26	3.52
1135	NASDAQ	ADVM	Fri, Feb 1, 2019	3.16	3.38	3.16	3.26
1134	NASDAQ	ADVM	Thu, Jan 31, 2019	3.06	3.24	2.99	3.18
1133	NASDAQ	ADVM	Wed, Jan 30, 2019	3.01	3.07	2.90	3.03
1132	NASDAQ	ADVM	Tue, Jan 29, 2019	3.08	3.12	3.02	3.03
1131	NASDAQ	ADVM	Mon, Jan 28, 2019	3.19	3.19	3.08	3.11
1130	NASDAQ	ADVM	Fri, Jan 25, 2019	3.11	3.24	3.09	3.21
1129	NASDAQ	ADVM	Thu, Jan 24, 2019	3.07	3.16	3.05	3.10
1128	NASDAQ	ADVM	Wed, Jan 23, 2019	3.12	3.26	3.03	3.05
1127	NASDAQ	ADVM	Tue, Jan 22, 2019	3.17	3.28	3.11	3.14
1126	NASDAQ	ADVM	Fri, Jan 18, 2019	3.15	3.32	3.08	3.24
1125	NASDAQ	ADVM	Thu, Jan 17, 2019	3.19	3.22	3.11	3.15
1124	NASDAQ	ADVM	Wed, Jan 16, 2019	3.35	3.47	3.18	3.19
1123	NASDAQ	ADVM	Tue, Jan 15, 2019	3.21	3.35	3.21	3.34
1122	NASDAQ	ADVM	Mon, Jan 14, 2019	3.55	3.56	3.18	3.20
1121	NASDAQ	ADVM	Fri, Jan 11, 2019	3.49	3.60	3.46	3.59
1120	NASDAQ	ADVM	Thu, Jan 10, 2019	3.48	3.53	3.41	3.52
1119	NASDAQ	ADVM	Wed, Jan 9, 2019	3.63	3.63	3.49	3.51
1118	NASDAQ	ADVM	Tue, Jan 8, 2019	3.58	3.58	3.32	3.51
1117	NASDAQ	ADVM	Mon, Jan 7, 2019	3.57	3.67	3.49	3.54
1116	NASDAQ	ADVM	Fri, Jan 4, 2019	3.44	3.61	3.42	3.56
1115	NASDAQ	ADVM	Thu, Jan 3, 2019	3.40	3.51	3.35	3.38
1114	NASDAQ	ADVM	Wed, Jan 2, 2019	3.07	3.43	3.07	3.41
1113	NASDAQ	ADVM	Mon, Dec 31, 2018	3.20	3.27	3.09	3.15
1112	NASDAQ	ADVM	Fri, Dec 28, 2018	3.17	3.27	3.14	3.20
1111	NASDAQ	ADVM	Thu, Dec 27, 2018	3.10	3.20	3.02	3.18
1110	NASDAQ	ADVM	Wed, Dec 26, 2018	3.10	3.16	2.95	3.14
1109	NASDAQ	ADVM	Mon, Dec 24, 2018	2.81	3.12	2.81	3.08
1108	NASDAQ	ADVM	Fri, Dec 21, 2018	3.21	3.25	2.84	2.87
1107	NASDAQ	ADVM	Thu, Dec 20, 2018	3.41	3.50	3.12	3.21
1106	NASDAQ	ADVM	Wed, Dec 19, 2018	3.40	3.62	3.37	3.43
1105	NASDAQ	ADVM	Tue, Dec 18, 2018	3.49	3.56	3.40	3.43
1104	NASDAQ	ADVM	Mon, Dec 17, 2018	3.59	3.70	3.43	3.45
1103	NASDAQ	ADVM	Fri, Dec 14, 2018	3.65	3.76	3.55	3.59
1102	NASDAQ	ADVM	Thu, Dec 13, 2018	3.81	3.84	3.59	3.66
1101	NASDAQ	ADVM	Wed, Dec 12, 2018	3.75	4.00	3.73	3.81
1100	NASDAQ	ADVM	Tue, Dec 11, 2018	3.78	3.81	3.60	3.69
1099	NASDAQ	ADVM	Mon, Dec 10, 2018	3.62	3.71	3.57	3.68
1098	NASDAQ	ADVM	Fri, Dec 7, 2018	3.62	3.69	3.59	3.64
1097	NASDAQ	ADVM	Thu, Dec 6, 2018	3.57	3.67	3.56	3.61
1096	NASDAQ	ADVM	Tue, Dec 4, 2018	3.76	3.86	3.62	3.65
1095	NASDAQ	ADVM	Mon, Dec 3, 2018	3.72	3.79	3.65	3.76
1094	NASDAQ	ADVM	Fri, Nov 30, 2018	3.59	3.75	3.56	3.59
1093	NASDAQ	ADVM	Thu, Nov 29, 2018	3.65	3.75	3.57	3.63
1092	NASDAQ	ADVM	Wed, Nov 28, 2018	3.56	3.69	3.49	3.69
1091	NASDAQ	ADVM	Tue, Nov 27, 2018	3.67	3.67	3.51	3.54
1090	NASDAQ	ADVM	Mon, Nov 26, 2018	3.90	3.93	3.64	3.68
1089	NASDAQ	ADVM	Fri, Nov 23, 2018	3.75	3.97	3.71	3.84
1088	NASDAQ	ADVM	Wed, Nov 21, 2018	3.57	3.82	3.57	3.76
1087	NASDAQ	ADVM	Tue, Nov 20, 2018	3.60	3.73	3.48	3.62
1086	NASDAQ	ADVM	Mon, Nov 19, 2018	3.78	3.85	3.70	3.70
1085	NASDAQ	ADVM	Fri, Nov 16, 2018	3.70	3.95	3.69	3.82
1084	NASDAQ	ADVM	Thu, Nov 15, 2018	3.54	3.74	3.48	3.73
1083	NASDAQ	ADVM	Wed, Nov 14, 2018	3.71	3.82	3.54	3.56
1082	NASDAQ	ADVM	Tue, Nov 13, 2018	3.71	3.75	3.46	3.63
1081	NASDAQ	ADVM	Mon, Nov 12, 2018	3.79	3.85	3.56	3.71
1080	NASDAQ	ADVM	Fri, Nov 9, 2018	3.65	3.87	3.57	3.76
1079	NASDAQ	ADVM	Thu, Nov 8, 2018	3.60	3.96	3.57	3.74
1078	NASDAQ	ADVM	Wed, Nov 7, 2018	3.60	3.89	3.53	3.69
1077	NASDAQ	ADVM	Tue, Nov 6, 2018	3.32	3.59	3.26	3.55
1076	NASDAQ	ADVM	Mon, Nov 5, 2018	3.07	3.33	3.06	3.31
1075	NASDAQ	ADVM	Fri, Nov 2, 2018	2.90	3.36	2.62	3.34
1074	NASDAQ	ADVM	Thu, Nov 1, 2018	4.22	4.66	4.12	4.55
1073	NASDAQ	ADVM	Wed, Oct 31, 2018	4.07	4.25	4.03	4.20
1072	NASDAQ	ADVM	Tue, Oct 30, 2018	4.06	4.31	3.95	4.05
1071	NASDAQ	ADVM	Mon, Oct 29, 2018	4.35	4.35	3.95	4.07
1070	NASDAQ	ADVM	Fri, Oct 26, 2018	4.14	4.34	4.00	4.27
1069	NASDAQ	ADVM	Thu, Oct 25, 2018	4.14	4.37	4.10	4.23
1068	NASDAQ	ADVM	Wed, Oct 24, 2018	4.45	4.66	4.05	4.07
1067	NASDAQ	ADVM	Tue, Oct 23, 2018	4.33	4.61	4.08	4.46
1066	NASDAQ	ADVM	Mon, Oct 22, 2018	4.52	4.60	4.34	4.42
1065	NASDAQ	ADVM	Fri, Oct 19, 2018	4.66	4.72	4.40	4.49
1064	NASDAQ	ADVM	Thu, Oct 18, 2018	5.00	5.18	4.62	4.70
1063	NASDAQ	ADVM	Wed, Oct 17, 2018	5.19	5.59	4.88	5.04
1062	NASDAQ	ADVM	Tue, Oct 16, 2018	5.10	5.37	4.94	5.22
1061	NASDAQ	ADVM	Mon, Oct 15, 2018	5.12	5.15	4.78	5.05
1060	NASDAQ	ADVM	Fri, Oct 12, 2018	5.23	5.26	5.07	5.15
1059	NASDAQ	ADVM	Thu, Oct 11, 2018	5.12	5.31	4.92	5.11
1058	NASDAQ	ADVM	Wed, Oct 10, 2018	5.71	5.72	5.09	5.11
1057	NASDAQ	ADVM	Tue, Oct 9, 2018	5.47	5.78	5.26	5.74
1056	NASDAQ	ADVM	Mon, Oct 8, 2018	5.55	5.63	5.25	5.51
1055	NASDAQ	ADVM	Fri, Oct 5, 2018	5.60	5.83	5.48	5.58
1054	NASDAQ	ADVM	Thu, Oct 4, 2018	5.91	5.91	5.53	5.58
1053	NASDAQ	ADVM	Wed, Oct 3, 2018	5.73	5.98	5.65	5.92
1052	NASDAQ	ADVM	Tue, Oct 2, 2018	5.89	5.90	5.60	5.71
1051	NASDAQ	ADVM	Mon, Oct 1, 2018	6.10	6.20	5.81	5.91
1050	NASDAQ	ADVM	Fri, Sep 28, 2018	6.05	6.13	5.95	6.05
1049	NASDAQ	ADVM	Thu, Sep 27, 2018	6.00	6.18	5.93	6.10
1048	NASDAQ	ADVM	Wed, Sep 26, 2018	6.00	6.05	5.85	5.95
1047	NASDAQ	ADVM	Tue, Sep 25, 2018	6.00	6.05	5.85	6.00
1046	NASDAQ	ADVM	Mon, Sep 24, 2018	5.90	6.10	5.65	6.00
1045	NASDAQ	ADVM	Fri, Sep 21, 2018	6.05	6.15	5.76	5.90
1044	NASDAQ	ADVM	Thu, Sep 20, 2018	6.30	6.50	5.62	5.75
1043	NASDAQ	ADVM	Wed, Sep 19, 2018	5.75	5.95	5.73	5.85
1042	NASDAQ	ADVM	Tue, Sep 18, 2018	5.95	6.05	5.78	5.85
1041	NASDAQ	ADVM	Mon, Sep 17, 2018	6.15	6.15	5.75	5.90
1040	NASDAQ	ADVM	Fri, Sep 14, 2018	6.00	6.28	5.90	6.15
1039	NASDAQ	ADVM	Thu, Sep 13, 2018	6.25	6.28	6.05	6.15
1038	NASDAQ	ADVM	Wed, Sep 12, 2018	6.40	6.53	5.95	6.25
1037	NASDAQ	ADVM	Tue, Sep 11, 2018	6.60	6.75	6.40	6.40
1036	NASDAQ	ADVM	Mon, Sep 10, 2018	6.70	6.73	6.45	6.70
1035	NASDAQ	ADVM	Fri, Sep 7, 2018	6.55	6.75	6.45	6.70
1034	NASDAQ	ADVM	Thu, Sep 6, 2018	7.25	7.25	6.46	6.55
1033	NASDAQ	ADVM	Wed, Sep 5, 2018	7.00	7.33	6.78	7.20
1032	NASDAQ	ADVM	Tue, Sep 4, 2018	7.60	7.60	6.87	7.00
1031	NASDAQ	ADVM	Fri, Aug 31, 2018	7.15	7.73	7.15	7.60
1030	NASDAQ	ADVM	Thu, Aug 30, 2018	6.50	7.20	6.40	7.15
1029	NASDAQ	ADVM	Wed, Aug 29, 2018	5.90	6.20	5.80	6.13
1028	NASDAQ	ADVM	Tue, Aug 28, 2018	5.65	5.85	5.65	5.85
1027	NASDAQ	ADVM	Mon, Aug 27, 2018	5.95	6.05	5.43	5.65
1026	NASDAQ	ADVM	Fri, Aug 24, 2018	5.85	5.98	5.75	5.95
1025	NASDAQ	ADVM	Thu, Aug 23, 2018	5.95	5.95	5.65	5.80
1024	NASDAQ	ADVM	Wed, Aug 22, 2018	5.50	6.00	5.50	5.85
1023	NASDAQ	ADVM	Tue, Aug 21, 2018	5.25	5.55	5.20	5.50
1022	NASDAQ	ADVM	Mon, Aug 20, 2018	5.20	5.40	5.10	5.28
1021	NASDAQ	ADVM	Fri, Aug 17, 2018	5.05	5.35	5.00	5.20
1020	NASDAQ	ADVM	Thu, Aug 16, 2018	5.10	5.10	4.85	5.05
1019	NASDAQ	ADVM	Wed, Aug 15, 2018	5.25	5.25	5.00	5.10
1018	NASDAQ	ADVM	Tue, Aug 14, 2018	5.30	5.35	5.15	5.25
1017	NASDAQ	ADVM	Mon, Aug 13, 2018	5.30	5.35	5.10	5.30
1016	NASDAQ	ADVM	Fri, Aug 10, 2018	5.00	5.35	4.90	5.25
1015	NASDAQ	ADVM	Thu, Aug 9, 2018	4.95	5.45	4.80	5.10
1014	NASDAQ	ADVM	Wed, Aug 8, 2018	4.65	4.85	4.60	4.75
1013	NASDAQ	ADVM	Tue, Aug 7, 2018	4.50	4.70	4.35	4.60
1012	NASDAQ	ADVM	Mon, Aug 6, 2018	4.50	4.60	4.35	4.50
1011	NASDAQ	ADVM	Fri, Aug 3, 2018	4.65	4.73	4.40	4.55
1010	NASDAQ	ADVM	Thu, Aug 2, 2018	4.60	4.75	4.50	4.60
1009	NASDAQ	ADVM	Wed, Aug 1, 2018	4.75	4.80	4.55	4.60
1008	NASDAQ	ADVM	Tue, Jul 31, 2018	4.70	4.85	4.60	4.70
1007	NASDAQ	ADVM	Mon, Jul 30, 2018	4.80	4.80	4.48	4.70
1006	NASDAQ	ADVM	Fri, Jul 27, 2018	5.30	5.30	4.65	4.73
1005	NASDAQ	ADVM	Thu, Jul 26, 2018	5.25	5.35	5.03	5.30
1004	NASDAQ	ADVM	Wed, Jul 25, 2018	4.95	5.38	4.90	5.20
1003	NASDAQ	ADVM	Tue, Jul 24, 2018	5.10	5.20	4.90	5.00
1002	NASDAQ	ADVM	Mon, Jul 23, 2018	5.00	5.20	4.91	5.10
1001	NASDAQ	ADVM	Fri, Jul 20, 2018	5.15	5.25	4.90	5.05
1000	NASDAQ	ADVM	Thu, Jul 19, 2018	4.90	5.25	4.90	5.15
999	NASDAQ	ADVM	Wed, Jul 18, 2018	5.25	5.28	4.90	4.95
998	NASDAQ	ADVM	Tue, Jul 17, 2018	5.25	5.40	5.16	5.28
997	NASDAQ	ADVM	Mon, Jul 16, 2018	5.15	5.30	4.80	5.20
996	NASDAQ	ADVM	Fri, Jul 13, 2018	5.40	5.40	5.10	5.15
995	NASDAQ	ADVM	Thu, Jul 12, 2018	5.65	5.80	5.10	5.40
994	NASDAQ	ADVM	Wed, Jul 11, 2018	5.65	5.85	5.55	5.65
993	NASDAQ	ADVM	Tue, Jul 10, 2018	6.10	6.10	5.65	5.65
992	NASDAQ	ADVM	Mon, Jul 9, 2018	5.95	6.35	5.95	6.10
991	NASDAQ	ADVM	Fri, Jul 6, 2018	5.55	5.95	5.55	5.95
990	NASDAQ	ADVM	Thu, Jul 5, 2018	5.75	5.80	5.50	5.55
989	NASDAQ	ADVM	Tue, Jul 3, 2018	5.45	5.70	5.40	5.55
988	NASDAQ	ADVM	Mon, Jul 2, 2018	5.30	5.53	5.30	5.40
987	NASDAQ	ADVM	Fri, Jun 29, 2018	5.30	5.53	5.21	5.30
986	NASDAQ	ADVM	Thu, Jun 28, 2018	5.35	5.45	5.20	5.35
985	NASDAQ	ADVM	Wed, Jun 27, 2018	6.05	6.08	5.33	5.40
984	NASDAQ	ADVM	Tue, Jun 26, 2018	6.05	6.15	5.85	6.10
983	NASDAQ	ADVM	Mon, Jun 25, 2018	6.00	6.25	5.80	6.00
982	NASDAQ	ADVM	Fri, Jun 22, 2018	5.75	6.10	5.60	6.05
981	NASDAQ	ADVM	Thu, Jun 21, 2018	5.95	6.10	5.65	5.75
980	NASDAQ	ADVM	Wed, Jun 20, 2018	5.85	6.15	5.80	6.00
979	NASDAQ	ADVM	Tue, Jun 19, 2018	5.55	5.90	5.50	5.80
978	NASDAQ	ADVM	Mon, Jun 18, 2018	5.55	5.75	5.40	5.55
977	NASDAQ	ADVM	Fri, Jun 15, 2018	5.55	5.75	5.40	5.55
976	NASDAQ	ADVM	Thu, Jun 14, 2018	5.70	5.93	5.40	5.55
975	NASDAQ	ADVM	Wed, Jun 13, 2018	5.80	6.00	5.65	5.65
974	NASDAQ	ADVM	Tue, Jun 12, 2018	6.20	6.35	5.75	5.80
973	NASDAQ	ADVM	Mon, Jun 11, 2018	6.30	6.40	6.10	6.20
972	NASDAQ	ADVM	Fri, Jun 8, 2018	6.40	6.55	6.15	6.25
971	NASDAQ	ADVM	Thu, Jun 7, 2018	6.90	6.95	6.40	6.40
970	NASDAQ	ADVM	Wed, Jun 6, 2018	6.45	6.95	6.43	6.90
969	NASDAQ	ADVM	Tue, Jun 5, 2018	6.30	6.50	6.20	6.45
968	NASDAQ	ADVM	Mon, Jun 4, 2018	6.30	6.40	6.10	6.35
967	NASDAQ	ADVM	Fri, Jun 1, 2018	6.25	6.44	6.13	6.35
966	NASDAQ	ADVM	Thu, May 31, 2018	6.35	6.45	6.10	6.25
965	NASDAQ	ADVM	Wed, May 30, 2018	6.05	6.40	6.05	6.35
964	NASDAQ	ADVM	Tue, May 29, 2018	6.20	6.20	5.90	6.05
963	NASDAQ	ADVM	Fri, May 25, 2018	6.10	6.20	6.08	6.15
962	NASDAQ	ADVM	Thu, May 24, 2018	6.10	6.20	6.05	6.15
961	NASDAQ	ADVM	Wed, May 23, 2018	5.95	6.20	5.95	6.15
960	NASDAQ	ADVM	Tue, May 22, 2018	5.80	6.13	5.75	5.95
959	NASDAQ	ADVM	Mon, May 21, 2018	6.10	6.20	5.85	5.90
958	NASDAQ	ADVM	Fri, May 18, 2018	6.10	6.35	5.98	6.10
957	NASDAQ	ADVM	Thu, May 17, 2018	6.20	6.20	5.70	6.00
956	NASDAQ	ADVM	Wed, May 16, 2018	6.00	6.25	5.95	6.15
955	NASDAQ	ADVM	Tue, May 15, 2018	5.95	6.15	5.92	6.00
954	NASDAQ	ADVM	Mon, May 14, 2018	5.90	6.14	5.80	6.00
953	NASDAQ	ADVM	Fri, May 11, 2018	5.75	5.93	5.60	5.85
952	NASDAQ	ADVM	Thu, May 10, 2018	6.00	6.05	5.65	5.75
951	NASDAQ	ADVM	Wed, May 9, 2018	5.50	5.90	5.45	5.85
950	NASDAQ	ADVM	Tue, May 8, 2018	5.60	5.75	5.50	5.55
949	NASDAQ	ADVM	Mon, May 7, 2018	5.30	5.95	5.30	5.65
948	NASDAQ	ADVM	Fri, May 4, 2018	5.95	6.00	4.93	5.33
947	NASDAQ	ADVM	Thu, May 3, 2018	6.30	6.60	6.28	6.35
946	NASDAQ	ADVM	Wed, May 2, 2018	6.10	6.45	6.05	6.35
945	NASDAQ	ADVM	Tue, May 1, 2018	6.25	6.33	6.03	6.15
944	NASDAQ	ADVM	Mon, Apr 30, 2018	6.45	6.55	6.05	6.25
943	NASDAQ	ADVM	Fri, Apr 27, 2018	6.15	6.55	6.05	6.50
942	NASDAQ	ADVM	Thu, Apr 26, 2018	5.95	6.25	5.95	6.10
941	NASDAQ	ADVM	Wed, Apr 25, 2018	5.80	6.10	5.70	5.90
940	NASDAQ	ADVM	Tue, Apr 24, 2018	5.95	6.15	5.70	5.85
939	NASDAQ	ADVM	Mon, Apr 23, 2018	6.30	6.31	5.75	6.00
938	NASDAQ	ADVM	Fri, Apr 20, 2018	6.50	6.50	6.20	6.30
937	NASDAQ	ADVM	Thu, Apr 19, 2018	6.55	6.70	6.35	6.45
936	NASDAQ	ADVM	Wed, Apr 18, 2018	6.65	6.85	6.40	6.53
935	NASDAQ	ADVM	Tue, Apr 17, 2018	6.35	6.80	6.35	6.70
934	NASDAQ	ADVM	Mon, Apr 16, 2018	6.50	6.50	6.35	6.35
933	NASDAQ	ADVM	Fri, Apr 13, 2018	6.40	6.70	6.28	6.45
932	NASDAQ	ADVM	Thu, Apr 12, 2018	6.00	6.50	5.95	6.45
931	NASDAQ	ADVM	Wed, Apr 11, 2018	6.25	6.40	5.85	5.95
930	NASDAQ	ADVM	Tue, Apr 10, 2018	5.80	6.43	5.75	6.25
929	NASDAQ	ADVM	Mon, Apr 9, 2018	5.70	6.15	5.70	5.80
928	NASDAQ	ADVM	Fri, Apr 6, 2018	5.75	6.00	5.38	5.45
927	NASDAQ	ADVM	Thu, Apr 5, 2018	5.80	5.92	5.63	5.80
926	NASDAQ	ADVM	Wed, Apr 4, 2018	5.55	5.85	5.45	5.75
925	NASDAQ	ADVM	Tue, Apr 3, 2018	5.70	5.95	5.50	5.55
924	NASDAQ	ADVM	Mon, Apr 2, 2018	5.75	5.78	5.45	5.70
923	NASDAQ	ADVM	Thu, Mar 29, 2018	5.65	5.90	5.35	5.80
922	NASDAQ	ADVM	Wed, Mar 28, 2018	5.65	5.85	5.60	5.65
921	NASDAQ	ADVM	Tue, Mar 27, 2018	6.40	6.53	5.55	5.60
920	NASDAQ	ADVM	Mon, Mar 26, 2018	6.45	6.55	6.20	6.43
919	NASDAQ	ADVM	Fri, Mar 23, 2018	6.35	6.55	6.25	6.40
918	NASDAQ	ADVM	Thu, Mar 22, 2018	6.55	6.68	6.25	6.40
917	NASDAQ	ADVM	Wed, Mar 21, 2018	6.55	6.73	6.00	6.60
916	NASDAQ	ADVM	Tue, Mar 20, 2018	6.55	6.80	6.40	6.60
915	NASDAQ	ADVM	Mon, Mar 19, 2018	7.20	7.20	6.50	6.55
914	NASDAQ	ADVM	Fri, Mar 16, 2018	7.70	7.70	7.00	7.20
913	NASDAQ	ADVM	Thu, Mar 15, 2018	7.40	8.05	7.25	7.60
912	NASDAQ	ADVM	Wed, Mar 14, 2018	7.00	7.60	6.95	7.35
911	NASDAQ	ADVM	Tue, Mar 13, 2018	6.85	7.40	6.70	6.95
910	NASDAQ	ADVM	Mon, Mar 12, 2018	6.65	7.05	6.37	6.90
909	NASDAQ	ADVM	Fri, Mar 9, 2018	6.75	6.89	6.45	6.70
908	NASDAQ	ADVM	Thu, Mar 8, 2018	6.90	7.05	6.75	6.80
907	NASDAQ	ADVM	Wed, Mar 7, 2018	7.15	7.25	6.75	6.95
906	NASDAQ	ADVM	Tue, Mar 6, 2018	7.40	7.60	6.75	7.20
905	NASDAQ	ADVM	Mon, Mar 5, 2018	7.50	7.85	7.15	7.25
904	NASDAQ	ADVM	Fri, Mar 2, 2018	6.65	7.20	6.45	7.05
903	NASDAQ	ADVM	Thu, Mar 1, 2018	6.90	6.99	6.30	6.65
902	NASDAQ	ADVM	Wed, Feb 28, 2018	6.85	7.33	6.75	6.93
901	NASDAQ	ADVM	Tue, Feb 27, 2018	6.70	6.95	6.65	6.80
900	NASDAQ	ADVM	Mon, Feb 26, 2018	7.00	7.25	6.63	6.65
899	NASDAQ	ADVM	Fri, Feb 23, 2018	6.80	7.15	6.60	6.95
898	NASDAQ	ADVM	Thu, Feb 22, 2018	6.40	6.95	6.25	6.80
897	NASDAQ	ADVM	Wed, Feb 21, 2018	6.15	6.60	5.95	6.40
896	NASDAQ	ADVM	Tue, Feb 20, 2018	6.45	6.58	6.10	6.20
895	NASDAQ	ADVM	Fri, Feb 16, 2018	6.40	6.65	6.20	6.40
894	NASDAQ	ADVM	Thu, Feb 15, 2018	6.75	6.85	6.00	6.40
893	NASDAQ	ADVM	Wed, Feb 14, 2018	6.85	6.95	6.50	6.50
892	NASDAQ	ADVM	Tue, Feb 13, 2018	6.75	7.08	6.75	6.90
891	NASDAQ	ADVM	Mon, Feb 12, 2018	7.20	7.30	6.73	6.85
890	NASDAQ	ADVM	Fri, Feb 9, 2018	7.50	7.65	6.36	7.05
889	NASDAQ	ADVM	Thu, Feb 8, 2018	7.40	7.85	7.05	7.50
888	NASDAQ	ADVM	Wed, Feb 7, 2018	6.95	7.50	6.95	7.10
887	NASDAQ	ADVM	Tue, Feb 6, 2018	7.15	7.50	6.31	6.90
886	NASDAQ	ADVM	Mon, Feb 5, 2018	7.20	7.65	7.00	7.40
885	NASDAQ	ADVM	Fri, Feb 2, 2018	7.60	7.70	7.15	7.30
884	NASDAQ	ADVM	Thu, Feb 1, 2018	7.20	7.95	6.95	7.70
883	NASDAQ	ADVM	Wed, Jan 31, 2018	8.25	8.59	7.10	7.30
882	NASDAQ	ADVM	Tue, Jan 30, 2018	7.35	8.30	7.01	7.95
881	NASDAQ	ADVM	Mon, Jan 29, 2018	7.10	7.65	7.00	7.55
880	NASDAQ	ADVM	Fri, Jan 26, 2018	6.65	7.35	6.45	7.00
879	NASDAQ	ADVM	Thu, Jan 25, 2018	5.95	6.80	5.85	6.45
878	NASDAQ	ADVM	Wed, Jan 24, 2018	5.40	5.85	5.40	5.75
877	NASDAQ	ADVM	Tue, Jan 23, 2018	5.20	5.75	5.10	5.40
876	NASDAQ	ADVM	Mon, Jan 22, 2018	4.90	5.30	4.85	5.15
875	NASDAQ	ADVM	Fri, Jan 19, 2018	4.70	4.95	4.65	4.90
874	NASDAQ	ADVM	Thu, Jan 18, 2018	4.70	4.85	4.51	4.65
873	NASDAQ	ADVM	Wed, Jan 17, 2018	4.40	4.65	4.23	4.65
872	NASDAQ	ADVM	Tue, Jan 16, 2018	4.00	4.55	3.98	4.35
871	NASDAQ	ADVM	Fri, Jan 12, 2018	4.00	4.08	3.95	3.95
870	NASDAQ	ADVM	Thu, Jan 11, 2018	4.30	4.30	3.95	3.98
869	NASDAQ	ADVM	Wed, Jan 10, 2018	4.10	4.35	4.05	4.25
868	NASDAQ	ADVM	Tue, Jan 9, 2018	4.25	4.40	3.85	4.10
867	NASDAQ	ADVM	Mon, Jan 8, 2018	4.50	4.50	4.16	4.25
866	NASDAQ	ADVM	Fri, Jan 5, 2018	4.40	4.45	4.30	4.45
865	NASDAQ	ADVM	Thu, Jan 4, 2018	4.30	4.40	4.05	4.40
864	NASDAQ	ADVM	Wed, Jan 3, 2018	3.70	4.35	3.70	4.30
863	NASDAQ	ADVM	Tue, Jan 2, 2018	3.65	3.75	3.50	3.65
862	NASDAQ	ADVM	Fri, Dec 29, 2017	3.65	3.65	3.50	3.50
861	NASDAQ	ADVM	Thu, Dec 28, 2017	3.60	3.60	3.45	3.60
860	NASDAQ	ADVM	Wed, Dec 27, 2017	3.50	3.55	3.45	3.55
859	NASDAQ	ADVM	Tue, Dec 26, 2017	3.45	3.50	3.40	3.45
858	NASDAQ	ADVM	Fri, Dec 22, 2017	3.40	3.45	3.35	3.45
857	NASDAQ	ADVM	Thu, Dec 21, 2017	3.45	3.50	3.40	3.45
856	NASDAQ	ADVM	Wed, Dec 20, 2017	3.40	3.45	3.30	3.40
855	NASDAQ	ADVM	Tue, Dec 19, 2017	3.25	3.50	3.25	3.35
854	NASDAQ	ADVM	Mon, Dec 18, 2017	3.05	3.35	3.04	3.20
853	NASDAQ	ADVM	Fri, Dec 15, 2017	3.10	3.15	2.95	3.00
852	NASDAQ	ADVM	Thu, Dec 14, 2017	3.15	3.30	3.05	3.10
851	NASDAQ	ADVM	Wed, Dec 13, 2017	3.15	3.20	3.05	3.10
850	NASDAQ	ADVM	Tue, Dec 12, 2017	3.35	3.39	3.15	3.15
849	NASDAQ	ADVM	Mon, Dec 11, 2017	3.50	3.50	3.23	3.30
848	NASDAQ	ADVM	Fri, Dec 8, 2017	3.30	3.50	3.20	3.45
847	NASDAQ	ADVM	Thu, Dec 7, 2017	3.20	3.30	3.10	3.25
846	NASDAQ	ADVM	Wed, Dec 6, 2017	3.10	3.21	3.10	3.15
845	NASDAQ	ADVM	Tue, Dec 5, 2017	3.05	3.18	2.98	3.05
844	NASDAQ	ADVM	Mon, Dec 4, 2017	3.05	3.15	3.00	3.00
843	NASDAQ	ADVM	Fri, Dec 1, 2017	3.05	3.13	2.95	3.05
842	NASDAQ	ADVM	Thu, Nov 30, 2017	3.00	3.15	2.95	3.05
841	NASDAQ	ADVM	Wed, Nov 29, 2017	3.10	3.20	2.95	3.00
840	NASDAQ	ADVM	Tue, Nov 28, 2017	3.10	3.20	3.05	3.05
839	NASDAQ	ADVM	Mon, Nov 27, 2017	3.00	3.20	2.99	3.05
838	NASDAQ	ADVM	Fri, Nov 24, 2017	3.03	3.05	2.98	3.05
837	NASDAQ	ADVM	Wed, Nov 22, 2017	3.05	3.05	3.00	3.03
836	NASDAQ	ADVM	Tue, Nov 21, 2017	3.00	3.10	2.91	3.00
835	NASDAQ	ADVM	Mon, Nov 20, 2017	3.20	3.25	2.90	2.95
834	NASDAQ	ADVM	Fri, Nov 17, 2017	3.10	3.20	3.05	3.15
833	NASDAQ	ADVM	Thu, Nov 16, 2017	3.05	3.18	2.95	3.15
832	NASDAQ	ADVM	Wed, Nov 15, 2017	3.10	3.15	2.95	3.00
831	NASDAQ	ADVM	Tue, Nov 14, 2017	3.00	3.15	2.90	3.10
830	NASDAQ	ADVM	Mon, Nov 13, 2017	2.95	3.05	2.93	3.00
829	NASDAQ	ADVM	Fri, Nov 10, 2017	2.90	3.00	2.85	2.85
828	NASDAQ	ADVM	Thu, Nov 9, 2017	2.90	3.10	2.90	2.95
827	NASDAQ	ADVM	Wed, Nov 8, 2017	3.10	3.10	2.90	3.00
826	NASDAQ	ADVM	Tue, Nov 7, 2017	3.17	3.20	3.00	3.15
825	NASDAQ	ADVM	Mon, Nov 6, 2017	3.30	3.35	3.15	3.20
824	NASDAQ	ADVM	Fri, Nov 3, 2017	3.20	3.55	3.20	3.25
823	NASDAQ	ADVM	Thu, Nov 2, 2017	3.20	3.25	3.06	3.25
822	NASDAQ	ADVM	Wed, Nov 1, 2017	3.25	3.28	3.05	3.15
821	NASDAQ	ADVM	Tue, Oct 31, 2017	3.25	3.30	3.10	3.25
820	NASDAQ	ADVM	Mon, Oct 30, 2017	3.15	3.30	3.10	3.25
819	NASDAQ	ADVM	Fri, Oct 27, 2017	3.15	3.23	3.00	3.20
818	NASDAQ	ADVM	Thu, Oct 26, 2017	3.20	3.25	3.05	3.15
817	NASDAQ	ADVM	Wed, Oct 25, 2017	3.15	3.30	3.15	3.15
816	NASDAQ	ADVM	Tue, Oct 24, 2017	3.35	3.40	3.15	3.20
815	NASDAQ	ADVM	Mon, Oct 23, 2017	3.50	3.50	3.35	3.35
814	NASDAQ	ADVM	Fri, Oct 20, 2017	3.40	3.53	3.25	3.48
813	NASDAQ	ADVM	Thu, Oct 19, 2017	3.35	3.45	3.29	3.40
812	NASDAQ	ADVM	Wed, Oct 18, 2017	3.60	3.60	3.40	3.45
811	NASDAQ	ADVM	Tue, Oct 17, 2017	3.75	3.75	3.35	3.60
810	NASDAQ	ADVM	Mon, Oct 16, 2017	3.80	3.90	3.55	3.70
809	NASDAQ	ADVM	Fri, Oct 13, 2017	4.10	4.20	3.55	3.80
808	NASDAQ	ADVM	Thu, Oct 12, 2017	3.75	4.05	3.63	3.95
807	NASDAQ	ADVM	Wed, Oct 11, 2017	3.70	3.70	3.55	3.60
806	NASDAQ	ADVM	Tue, Oct 10, 2017	3.55	3.70	3.55	3.65
805	NASDAQ	ADVM	Mon, Oct 9, 2017	3.60	3.64	3.50	3.55
804	NASDAQ	ADVM	Fri, Oct 6, 2017	3.65	3.65	3.46	3.55
803	NASDAQ	ADVM	Thu, Oct 5, 2017	3.65	3.75	3.60	3.65
802	NASDAQ	ADVM	Wed, Oct 4, 2017	3.80	3.85	3.70	3.75
801	NASDAQ	ADVM	Tue, Oct 3, 2017	4.00	4.00	3.70	3.80
800	NASDAQ	ADVM	Mon, Oct 2, 2017	3.60	3.95	3.55	3.90
799	NASDAQ	ADVM	Fri, Sep 29, 2017	3.40	3.85	3.35	3.65
798	NASDAQ	ADVM	Thu, Sep 28, 2017	3.50	3.60	3.43	3.45
797	NASDAQ	ADVM	Wed, Sep 27, 2017	3.35	3.55	3.25	3.45
796	NASDAQ	ADVM	Tue, Sep 26, 2017	3.35	3.35	3.11	3.35
795	NASDAQ	ADVM	Mon, Sep 25, 2017	3.50	3.55	3.23	3.30
794	NASDAQ	ADVM	Fri, Sep 22, 2017	3.50	3.60	3.30	3.40
793	NASDAQ	ADVM	Thu, Sep 21, 2017	3.45	3.55	3.25	3.55
792	NASDAQ	ADVM	Wed, Sep 20, 2017	3.45	3.60	3.41	3.45
791	NASDAQ	ADVM	Tue, Sep 19, 2017	3.40	3.50	3.40	3.50
790	NASDAQ	ADVM	Mon, Sep 18, 2017	3.50	3.63	3.35	3.45
789	NASDAQ	ADVM	Fri, Sep 15, 2017	3.50	3.70	3.38	3.50
788	NASDAQ	ADVM	Thu, Sep 14, 2017	3.20	3.58	3.11	3.45
787	NASDAQ	ADVM	Wed, Sep 13, 2017	3.05	3.25	2.95	3.15
786	NASDAQ	ADVM	Tue, Sep 12, 2017	3.00	3.05	2.88	3.00
785	NASDAQ	ADVM	Mon, Sep 11, 2017	2.85	3.10	2.85	3.00
784	NASDAQ	ADVM	Fri, Sep 8, 2017	2.70	2.99	2.70	2.80
783	NASDAQ	ADVM	Thu, Sep 7, 2017	2.70	2.95	2.65	2.70
782	NASDAQ	ADVM	Wed, Sep 6, 2017	2.55	2.75	2.55	2.73
781	NASDAQ	ADVM	Tue, Sep 5, 2017	2.80	2.80	2.50	2.55
780	NASDAQ	ADVM	Fri, Sep 1, 2017	2.80	2.85	2.75	2.80
779	NASDAQ	ADVM	Thu, Aug 31, 2017	2.80	2.85	2.75	2.75
778	NASDAQ	ADVM	Wed, Aug 30, 2017	2.78	2.85	2.75	2.80
777	NASDAQ	ADVM	Tue, Aug 29, 2017	2.65	2.80	2.65	2.75
776	NASDAQ	ADVM	Mon, Aug 28, 2017	2.65	2.85	2.65	2.65
775	NASDAQ	ADVM	Fri, Aug 25, 2017	2.70	2.95	2.60	2.60
774	NASDAQ	ADVM	Thu, Aug 24, 2017	2.50	2.75	2.45	2.70
773	NASDAQ	ADVM	Wed, Aug 23, 2017	2.45	2.55	2.45	2.48
772	NASDAQ	ADVM	Tue, Aug 22, 2017	2.50	2.55	2.48	2.50
771	NASDAQ	ADVM	Mon, Aug 21, 2017	2.45	2.60	2.45	2.50
770	NASDAQ	ADVM	Fri, Aug 18, 2017	2.45	2.50	2.40	2.45
769	NASDAQ	ADVM	Thu, Aug 17, 2017	2.50	2.55	2.45	2.45
768	NASDAQ	ADVM	Wed, Aug 16, 2017	2.55	2.55	2.50	2.50
767	NASDAQ	ADVM	Tue, Aug 15, 2017	2.55	2.55	2.50	2.55
766	NASDAQ	ADVM	Mon, Aug 14, 2017	2.55	2.55	2.50	2.55
765	NASDAQ	ADVM	Fri, Aug 11, 2017	2.50	2.55	2.50	2.55
764	NASDAQ	ADVM	Thu, Aug 10, 2017	2.50	2.55	2.50	2.55
763	NASDAQ	ADVM	Wed, Aug 9, 2017	2.55	2.58	2.45	2.50
762	NASDAQ	ADVM	Tue, Aug 8, 2017	2.50	2.55	2.48	2.53
761	NASDAQ	ADVM	Mon, Aug 7, 2017	2.50	2.55	2.46	2.55
760	NASDAQ	ADVM	Fri, Aug 4, 2017	2.55	2.55	2.48	2.50
759	NASDAQ	ADVM	Thu, Aug 3, 2017	2.50	2.55	2.48	2.55
758	NASDAQ	ADVM	Wed, Aug 2, 2017	2.50	2.55	2.45	2.50
757	NASDAQ	ADVM	Tue, Aug 1, 2017	2.55	2.60	2.50	2.50
756	NASDAQ	ADVM	Mon, Jul 31, 2017	2.55	2.60	2.53	2.55
755	NASDAQ	ADVM	Fri, Jul 28, 2017	2.55	2.60	2.50	2.55
754	NASDAQ	ADVM	Thu, Jul 27, 2017	2.60	2.65	2.53	2.55
753	NASDAQ	ADVM	Wed, Jul 26, 2017	2.60	2.65	2.55	2.60
752	NASDAQ	ADVM	Tue, Jul 25, 2017	2.70	2.80	2.60	2.60
751	NASDAQ	ADVM	Mon, Jul 24, 2017	2.70	2.74	2.60	2.70
750	NASDAQ	ADVM	Fri, Jul 21, 2017	2.65	2.80	2.65	2.65
749	NASDAQ	ADVM	Thu, Jul 20, 2017	2.65	2.70	2.63	2.65
748	NASDAQ	ADVM	Wed, Jul 19, 2017	2.65	2.70	2.60	2.65
747	NASDAQ	ADVM	Tue, Jul 18, 2017	2.70	2.75	2.60	2.65
746	NASDAQ	ADVM	Mon, Jul 17, 2017	2.65	2.80	2.65	2.70
745	NASDAQ	ADVM	Fri, Jul 14, 2017	2.58	2.85	2.53	2.60
744	NASDAQ	ADVM	Thu, Jul 13, 2017	2.55	2.60	2.50	2.60
743	NASDAQ	ADVM	Wed, Jul 12, 2017	2.55	2.60	2.50	2.55
742	NASDAQ	ADVM	Tue, Jul 11, 2017	2.50	2.60	2.50	2.50
741	NASDAQ	ADVM	Mon, Jul 10, 2017	2.55	2.60	2.48	2.50
740	NASDAQ	ADVM	Fri, Jul 7, 2017	2.50	2.60	2.50	2.55
739	NASDAQ	ADVM	Thu, Jul 6, 2017	2.55	2.55	2.45	2.45
738	NASDAQ	ADVM	Wed, Jul 5, 2017	2.45	2.55	2.45	2.55
737	NASDAQ	ADVM	Mon, Jul 3, 2017	2.55	2.55	2.45	2.50
736	NASDAQ	ADVM	Fri, Jun 30, 2017	2.55	2.55	2.45	2.50
735	NASDAQ	ADVM	Thu, Jun 29, 2017	2.60	2.60	2.50	2.50
734	NASDAQ	ADVM	Wed, Jun 28, 2017	2.70	2.75	2.50	2.58
733	NASDAQ	ADVM	Tue, Jun 27, 2017	2.75	2.85	2.66	2.70
732	NASDAQ	ADVM	Mon, Jun 26, 2017	2.80	2.95	2.70	2.75
731	NASDAQ	ADVM	Fri, Jun 23, 2017	2.85	2.95	2.75	2.75
730	NASDAQ	ADVM	Thu, Jun 22, 2017	3.00	3.10	2.80	2.85
729	NASDAQ	ADVM	Wed, Jun 21, 2017	2.85	3.05	2.81	3.00
728	NASDAQ	ADVM	Tue, Jun 20, 2017	2.85	2.95	2.80	2.85
727	NASDAQ	ADVM	Mon, Jun 19, 2017	2.80	3.05	2.75	2.90
726	NASDAQ	ADVM	Fri, Jun 16, 2017	2.65	2.85	2.65	2.75
725	NASDAQ	ADVM	Thu, Jun 15, 2017	2.75	2.85	2.65	2.70
724	NASDAQ	ADVM	Wed, Jun 14, 2017	2.75	2.80	2.70	2.75
723	NASDAQ	ADVM	Tue, Jun 13, 2017	2.80	2.80	2.70	2.75
722	NASDAQ	ADVM	Mon, Jun 12, 2017	2.65	2.83	2.65	2.75
721	NASDAQ	ADVM	Fri, Jun 9, 2017	2.75	2.75	2.65	2.70
720	NASDAQ	ADVM	Thu, Jun 8, 2017	2.65	2.75	2.65	2.75
719	NASDAQ	ADVM	Wed, Jun 7, 2017	2.65	2.75	2.60	2.70
718	NASDAQ	ADVM	Tue, Jun 6, 2017	2.60	2.73	2.60	2.65
717	NASDAQ	ADVM	Mon, Jun 5, 2017	2.70	2.75	2.65	2.65
716	NASDAQ	ADVM	Fri, Jun 2, 2017	2.65	2.75	2.60	2.75
715	NASDAQ	ADVM	Thu, Jun 1, 2017	2.60	2.70	2.60	2.60
714	NASDAQ	ADVM	Wed, May 31, 2017	2.60	2.65	2.55	2.55
713	NASDAQ	ADVM	Tue, May 30, 2017	2.70	2.70	2.60	2.60
712	NASDAQ	ADVM	Fri, May 26, 2017	2.65	2.70	2.63	2.70
711	NASDAQ	ADVM	Thu, May 25, 2017	2.75	2.75	2.65	2.65
710	NASDAQ	ADVM	Wed, May 24, 2017	2.70	2.80	2.70	2.75
709	NASDAQ	ADVM	Tue, May 23, 2017	2.75	2.80	2.70	2.73
708	NASDAQ	ADVM	Mon, May 22, 2017	2.70	2.80	2.70	2.80
707	NASDAQ	ADVM	Fri, May 19, 2017	2.80	2.85	2.70	2.73
706	NASDAQ	ADVM	Thu, May 18, 2017	2.85	2.93	2.80	2.80
705	NASDAQ	ADVM	Wed, May 17, 2017	2.90	2.94	2.80	2.80
704	NASDAQ	ADVM	Tue, May 16, 2017	3.10	3.10	2.90	2.95
703	NASDAQ	ADVM	Mon, May 15, 2017	3.05	3.15	2.90	3.10
702	NASDAQ	ADVM	Fri, May 12, 2017	2.90	3.10	2.85	3.05
701	NASDAQ	ADVM	Thu, May 11, 2017	2.75	2.96	2.70	2.90
700	NASDAQ	ADVM	Wed, May 10, 2017	2.75	2.85	2.70	2.75
699	NASDAQ	ADVM	Tue, May 9, 2017	2.75	2.90	2.75	2.80
698	NASDAQ	ADVM	Mon, May 8, 2017	2.80	2.85	2.75	2.80
697	NASDAQ	ADVM	Fri, May 5, 2017	2.80	2.85	2.75	2.85
696	NASDAQ	ADVM	Thu, May 4, 2017	2.80	2.85	2.75	2.85
695	NASDAQ	ADVM	Wed, May 3, 2017	2.80	2.85	2.75	2.80
694	NASDAQ	ADVM	Tue, May 2, 2017	3.00	3.03	2.75	2.80
693	NASDAQ	ADVM	Mon, May 1, 2017	2.85	3.20	2.81	3.00
692	NASDAQ	ADVM	Fri, Apr 28, 2017	2.70	2.95	2.65	2.85
691	NASDAQ	ADVM	Thu, Apr 27, 2017	2.75	2.80	2.60	2.65
690	NASDAQ	ADVM	Wed, Apr 26, 2017	2.70	2.80	2.65	2.80
689	NASDAQ	ADVM	Tue, Apr 25, 2017	2.65	2.70	2.65	2.65
688	NASDAQ	ADVM	Mon, Apr 24, 2017	2.75	2.75	2.60	2.60
687	NASDAQ	ADVM	Fri, Apr 21, 2017	2.65	2.75	2.60	2.70
686	NASDAQ	ADVM	Thu, Apr 20, 2017	2.65	2.65	2.55	2.65
685	NASDAQ	ADVM	Wed, Apr 19, 2017	2.65	2.65	2.50	2.60
684	NASDAQ	ADVM	Tue, Apr 18, 2017	2.60	2.68	2.55	2.58
683	NASDAQ	ADVM	Mon, Apr 17, 2017	2.70	2.80	2.60	2.65
682	NASDAQ	ADVM	Thu, Apr 13, 2017	2.65	2.70	2.60	2.65
681	NASDAQ	ADVM	Wed, Apr 12, 2017	2.70	2.80	2.60	2.65
680	NASDAQ	ADVM	Tue, Apr 11, 2017	2.75	2.75	2.60	2.75
679	NASDAQ	ADVM	Mon, Apr 10, 2017	2.50	2.75	2.50	2.70
678	NASDAQ	ADVM	Fri, Apr 7, 2017	2.55	2.60	2.50	2.55
677	NASDAQ	ADVM	Thu, Apr 6, 2017	2.65	2.70	2.55	2.58
676	NASDAQ	ADVM	Wed, Apr 5, 2017	2.70	2.75	2.65	2.70
675	NASDAQ	ADVM	Tue, Apr 4, 2017	2.65	2.75	2.60	2.70
674	NASDAQ	ADVM	Mon, Apr 3, 2017	2.70	2.75	2.65	2.65
673	NASDAQ	ADVM	Fri, Mar 31, 2017	2.75	2.75	2.65	2.70
672	NASDAQ	ADVM	Thu, Mar 30, 2017	2.85	2.85	2.65	2.70
671	NASDAQ	ADVM	Wed, Mar 29, 2017	2.70	2.85	2.70	2.80
670	NASDAQ	ADVM	Tue, Mar 28, 2017	2.70	2.80	2.65	2.75
669	NASDAQ	ADVM	Mon, Mar 27, 2017	2.70	2.75	2.60	2.75
668	NASDAQ	ADVM	Fri, Mar 24, 2017	2.63	2.73	2.55	2.65
667	NASDAQ	ADVM	Thu, Mar 23, 2017	2.55	2.75	2.53	2.60
666	NASDAQ	ADVM	Wed, Mar 22, 2017	2.60	2.60	2.55	2.60
665	NASDAQ	ADVM	Tue, Mar 21, 2017	2.70	2.70	2.55	2.55
664	NASDAQ	ADVM	Mon, Mar 20, 2017	2.75	2.75	2.60	2.70
663	NASDAQ	ADVM	Fri, Mar 17, 2017	2.70	2.80	2.65	2.75
662	NASDAQ	ADVM	Thu, Mar 16, 2017	2.70	2.75	2.65	2.75
661	NASDAQ	ADVM	Wed, Mar 15, 2017	2.75	2.80	2.70	2.75
660	NASDAQ	ADVM	Tue, Mar 14, 2017	2.80	2.80	2.70	2.75
659	NASDAQ	ADVM	Mon, Mar 13, 2017	2.75	2.80	2.60	2.80
658	NASDAQ	ADVM	Fri, Mar 10, 2017	2.85	2.85	2.70	2.75
657	NASDAQ	ADVM	Thu, Mar 9, 2017	2.80	3.00	2.71	2.85
656	NASDAQ	ADVM	Wed, Mar 8, 2017	2.80	2.85	2.70	2.80
655	NASDAQ	ADVM	Tue, Mar 7, 2017	2.80	2.83	2.75	2.75
654	NASDAQ	ADVM	Mon, Mar 6, 2017	2.85	2.90	2.75	2.80
653	NASDAQ	ADVM	Fri, Mar 3, 2017	2.80	2.90	2.70	2.85
652	NASDAQ	ADVM	Thu, Mar 2, 2017	2.80	2.85	2.75	2.80
651	NASDAQ	ADVM	Wed, Mar 1, 2017	2.70	2.85	2.65	2.80
650	NASDAQ	ADVM	Tue, Feb 28, 2017	2.70	2.75	2.65	2.65
649	NASDAQ	ADVM	Mon, Feb 27, 2017	2.70	2.75	2.65	2.75
648	NASDAQ	ADVM	Fri, Feb 24, 2017	2.70	2.75	2.65	2.65
647	NASDAQ	ADVM	Thu, Feb 23, 2017	2.75	2.78	2.70	2.75
646	NASDAQ	ADVM	Wed, Feb 22, 2017	2.80	2.85	2.70	2.75
645	NASDAQ	ADVM	Tue, Feb 21, 2017	2.85	2.85	2.75	2.75
644	NASDAQ	ADVM	Fri, Feb 17, 2017	2.85	2.85	2.70	2.80
643	NASDAQ	ADVM	Thu, Feb 16, 2017	2.95	2.95	2.80	2.80
642	NASDAQ	ADVM	Wed, Feb 15, 2017	2.85	2.95	2.80	2.90
641	NASDAQ	ADVM	Tue, Feb 14, 2017	3.00	3.00	2.85	2.90
640	NASDAQ	ADVM	Mon, Feb 13, 2017	3.00	3.10	2.90	3.00
639	NASDAQ	ADVM	Fri, Feb 10, 2017	2.75	3.00	2.70	3.00
638	NASDAQ	ADVM	Thu, Feb 9, 2017	2.80	2.85	2.70	2.70
637	NASDAQ	ADVM	Wed, Feb 8, 2017	2.85	2.95	2.80	2.80
636	NASDAQ	ADVM	Tue, Feb 7, 2017	2.95	2.95	2.85	2.85
635	NASDAQ	ADVM	Mon, Feb 6, 2017	2.95	2.95	2.85	2.95
634	NASDAQ	ADVM	Fri, Feb 3, 2017	2.95	2.95	2.85	2.90
633	NASDAQ	ADVM	Thu, Feb 2, 2017	2.95	2.95	2.90	2.90
632	NASDAQ	ADVM	Wed, Feb 1, 2017	2.90	2.98	2.85	2.95
631	NASDAQ	ADVM	Tue, Jan 31, 2017	2.85	2.90	2.85	2.90
630	NASDAQ	ADVM	Mon, Jan 30, 2017	2.85	2.90	2.85	2.85
629	NASDAQ	ADVM	Fri, Jan 27, 2017	2.90	2.95	2.85	2.85
628	NASDAQ	ADVM	Thu, Jan 26, 2017	2.85	2.95	2.85	2.90
627	NASDAQ	ADVM	Wed, Jan 25, 2017	2.95	2.95	2.85	2.90
626	NASDAQ	ADVM	Tue, Jan 24, 2017	2.90	2.93	2.85	2.85
625	NASDAQ	ADVM	Mon, Jan 23, 2017	2.95	2.95	2.90	2.90
624	NASDAQ	ADVM	Fri, Jan 20, 2017	2.95	2.98	2.88	2.95
623	NASDAQ	ADVM	Thu, Jan 19, 2017	3.00	3.05	2.95	2.95
622	NASDAQ	ADVM	Wed, Jan 18, 2017	3.05	3.10	3.00	3.05
621	NASDAQ	ADVM	Tue, Jan 17, 2017	3.15	3.15	3.05	3.05
620	NASDAQ	ADVM	Fri, Jan 13, 2017	3.00	3.20	3.00	3.15
619	NASDAQ	ADVM	Thu, Jan 12, 2017	2.94	3.05	2.90	3.00
618	NASDAQ	ADVM	Wed, Jan 11, 2017	3.10	3.10	2.90	2.90
617	NASDAQ	ADVM	Tue, Jan 10, 2017	3.10	3.15	3.00	3.00
616	NASDAQ	ADVM	Mon, Jan 9, 2017	3.00	3.15	3.00	3.05
615	NASDAQ	ADVM	Fri, Jan 6, 2017	3.10	3.10	3.00	3.00
614	NASDAQ	ADVM	Thu, Jan 5, 2017	3.35	3.35	3.00	3.05
613	NASDAQ	ADVM	Wed, Jan 4, 2017	3.05	3.35	3.00	3.35
612	NASDAQ	ADVM	Tue, Jan 3, 2017	3.00	3.10	2.90	2.95
611	NASDAQ	ADVM	Fri, Dec 30, 2016	2.95	3.10	2.85	2.90
610	NASDAQ	ADVM	Thu, Dec 29, 2016	3.00	3.10	2.95	2.95
609	NASDAQ	ADVM	Wed, Dec 28, 2016	3.20	3.20	2.95	3.00
608	NASDAQ	ADVM	Tue, Dec 27, 2016	3.30	3.40	3.20	3.25
607	NASDAQ	ADVM	Fri, Dec 23, 2016	3.35	3.43	3.25	3.30
606	NASDAQ	ADVM	Thu, Dec 22, 2016	3.35	3.45	3.25	3.30
605	NASDAQ	ADVM	Wed, Dec 21, 2016	3.45	3.48	3.30	3.35
604	NASDAQ	ADVM	Tue, Dec 20, 2016	3.20	3.46	3.20	3.45
603	NASDAQ	ADVM	Mon, Dec 19, 2016	3.15	3.20	3.10	3.15
602	NASDAQ	ADVM	Fri, Dec 16, 2016	3.00	3.20	2.95	3.00
601	NASDAQ	ADVM	Thu, Dec 15, 2016	2.90	3.00	2.86	2.95
600	NASDAQ	ADVM	Wed, Dec 14, 2016	2.95	2.95	2.85	2.90
599	NASDAQ	ADVM	Tue, Dec 13, 2016	3.00	3.00	2.90	2.95
598	NASDAQ	ADVM	Mon, Dec 12, 2016	3.15	3.20	2.90	2.95
597	NASDAQ	ADVM	Fri, Dec 9, 2016	3.10	3.30	3.10	3.20
596	NASDAQ	ADVM	Thu, Dec 8, 2016	2.95	3.25	2.95	3.20
595	NASDAQ	ADVM	Wed, Dec 7, 2016	2.95	3.05	2.90	2.95
594	NASDAQ	ADVM	Tue, Dec 6, 2016	3.00	3.05	2.85	3.00
593	NASDAQ	ADVM	Mon, Dec 5, 2016	2.90	3.00	2.85	3.00
592	NASDAQ	ADVM	Fri, Dec 2, 2016	2.85	2.90	2.80	2.85
591	NASDAQ	ADVM	Thu, Dec 1, 2016	2.90	2.95	2.80	2.80
590	NASDAQ	ADVM	Wed, Nov 30, 2016	2.85	3.00	2.85	2.85
589	NASDAQ	ADVM	Tue, Nov 29, 2016	3.00	3.05	2.85	2.90
588	NASDAQ	ADVM	Mon, Nov 28, 2016	3.00	3.00	2.85	2.95
587	NASDAQ	ADVM	Fri, Nov 25, 2016	3.00	3.05	2.85	2.95
586	NASDAQ	ADVM	Wed, Nov 23, 2016	3.00	3.00	2.80	3.00
585	NASDAQ	ADVM	Tue, Nov 22, 2016	3.05	3.05	2.90	3.00
584	NASDAQ	ADVM	Mon, Nov 21, 2016	3.50	3.55	2.75	3.00
583	NASDAQ	ADVM	Fri, Nov 18, 2016	3.50	3.60	3.40	3.55
582	NASDAQ	ADVM	Thu, Nov 17, 2016	3.55	3.70	3.45	3.50
581	NASDAQ	ADVM	Wed, Nov 16, 2016	3.35	3.75	3.30	3.55
580	NASDAQ	ADVM	Tue, Nov 15, 2016	3.50	3.55	3.16	3.40
579	NASDAQ	ADVM	Mon, Nov 14, 2016	3.75	3.80	3.45	3.60
578	NASDAQ	ADVM	Fri, Nov 11, 2016	3.60	3.70	3.45	3.65
577	NASDAQ	ADVM	Thu, Nov 10, 2016	3.30	3.60	3.25	3.58
576	NASDAQ	ADVM	Wed, Nov 9, 2016	2.80	3.35	2.80	3.30
575	NASDAQ	ADVM	Tue, Nov 8, 2016	2.95	3.00	2.85	2.90
574	NASDAQ	ADVM	Mon, Nov 7, 2016	3.00	3.05	2.90	2.95
573	NASDAQ	ADVM	Fri, Nov 4, 2016	2.85	2.95	2.74	2.85
572	NASDAQ	ADVM	Thu, Nov 3, 2016	3.10	3.10	2.85	2.85
571	NASDAQ	ADVM	Wed, Nov 2, 2016	3.05	3.10	2.95	3.05
570	NASDAQ	ADVM	Tue, Nov 1, 2016	3.00	3.05	2.90	3.00
569	NASDAQ	ADVM	Mon, Oct 31, 2016	3.00	3.05	2.90	2.95
568	NASDAQ	ADVM	Fri, Oct 28, 2016	2.99	3.08	2.94	2.97
567	NASDAQ	ADVM	Thu, Oct 27, 2016	3.08	3.09	2.98	2.99
566	NASDAQ	ADVM	Wed, Oct 26, 2016	2.94	3.11	2.92	3.02
565	NASDAQ	ADVM	Tue, Oct 25, 2016	3.09	3.14	2.86	2.92
564	NASDAQ	ADVM	Mon, Oct 24, 2016	3.19	3.21	3.05	3.09
563	NASDAQ	ADVM	Fri, Oct 21, 2016	3.32	3.36	2.98	3.15
562	NASDAQ	ADVM	Thu, Oct 20, 2016	3.32	3.44	3.32	3.36
561	NASDAQ	ADVM	Wed, Oct 19, 2016	3.50	3.50	3.30	3.39
560	NASDAQ	ADVM	Tue, Oct 18, 2016	3.41	3.48	3.29	3.44
559	NASDAQ	ADVM	Mon, Oct 17, 2016	3.55	3.74	3.33	3.37
558	NASDAQ	ADVM	Fri, Oct 14, 2016	3.84	3.93	3.52	3.57
557	NASDAQ	ADVM	Thu, Oct 13, 2016	3.75	3.79	3.65	3.67
556	NASDAQ	ADVM	Wed, Oct 12, 2016	4.00	4.10	3.78	3.81
555	NASDAQ	ADVM	Tue, Oct 11, 2016	4.17	4.17	3.95	3.99
554	NASDAQ	ADVM	Mon, Oct 10, 2016	4.11	4.22	4.07	4.18
553	NASDAQ	ADVM	Fri, Oct 7, 2016	4.32	4.32	4.02	4.04
552	NASDAQ	ADVM	Thu, Oct 6, 2016	4.45	4.55	4.15	4.33
551	NASDAQ	ADVM	Wed, Oct 5, 2016	4.21	4.47	4.11	4.35
550	NASDAQ	ADVM	Tue, Oct 4, 2016	4.25	4.49	4.00	4.18
549	NASDAQ	ADVM	Mon, Oct 3, 2016	4.14	4.27	4.14	4.24
548	NASDAQ	ADVM	Fri, Sep 30, 2016	4.01	4.20	3.94	4.11
547	NASDAQ	ADVM	Thu, Sep 29, 2016	4.20	4.20	3.90	4.01
546	NASDAQ	ADVM	Wed, Sep 28, 2016	4.21	4.39	4.06	4.16
545	NASDAQ	ADVM	Tue, Sep 27, 2016	4.00	4.29	3.87	4.21
544	NASDAQ	ADVM	Mon, Sep 26, 2016	4.22	4.22	4.00	4.02
543	NASDAQ	ADVM	Fri, Sep 23, 2016	4.19	4.40	4.17	4.20
542	NASDAQ	ADVM	Thu, Sep 22, 2016	4.09	4.21	4.02	4.19
541	NASDAQ	ADVM	Wed, Sep 21, 2016	4.15	4.15	3.91	4.08
540	NASDAQ	ADVM	Tue, Sep 20, 2016	3.86	4.15	3.80	4.09
539	NASDAQ	ADVM	Mon, Sep 19, 2016	3.84	3.98	3.64	3.80
538	NASDAQ	ADVM	Fri, Sep 16, 2016	3.79	3.93	3.63	3.79
537	NASDAQ	ADVM	Thu, Sep 15, 2016	3.63	3.78	3.50	3.76
536	NASDAQ	ADVM	Wed, Sep 14, 2016	3.68	3.80	3.56	3.62
535	NASDAQ	ADVM	Tue, Sep 13, 2016	4.02	4.02	3.61	3.67
534	NASDAQ	ADVM	Mon, Sep 12, 2016	3.80	4.06	3.75	4.04
533	NASDAQ	ADVM	Fri, Sep 9, 2016	3.66	3.97	3.63	3.86
532	NASDAQ	ADVM	Thu, Sep 8, 2016	3.53	3.77	3.53	3.72
531	NASDAQ	ADVM	Wed, Sep 7, 2016	3.49	3.77	3.49	3.58
530	NASDAQ	ADVM	Tue, Sep 6, 2016	3.76	3.76	3.45	3.48
529	NASDAQ	ADVM	Fri, Sep 2, 2016	3.59	3.80	3.43	3.74
528	NASDAQ	ADVM	Thu, Sep 1, 2016	3.60	3.69	3.50	3.55
527	NASDAQ	ADVM	Wed, Aug 31, 2016	3.73	3.74	3.51	3.58
526	NASDAQ	ADVM	Tue, Aug 30, 2016	3.71	3.96	3.70	3.74
525	NASDAQ	ADVM	Mon, Aug 29, 2016	3.81	3.86	3.70	3.71
524	NASDAQ	ADVM	Fri, Aug 26, 2016	3.68	3.82	3.52	3.79
523	NASDAQ	ADVM	Thu, Aug 25, 2016	4.04	4.32	3.60	3.68
522	NASDAQ	ADVM	Wed, Aug 24, 2016	4.46	4.52	4.03	4.05
521	NASDAQ	ADVM	Tue, Aug 23, 2016	4.24	4.48	4.20	4.47
520	NASDAQ	ADVM	Mon, Aug 22, 2016	4.20	4.26	4.13	4.24
519	NASDAQ	ADVM	Fri, Aug 19, 2016	4.37	4.37	4.02	4.21
518	NASDAQ	ADVM	Thu, Aug 18, 2016	4.29	4.47	4.22	4.37
517	NASDAQ	ADVM	Wed, Aug 17, 2016	4.50	4.52	4.14	4.27
516	NASDAQ	ADVM	Tue, Aug 16, 2016	4.70	4.78	4.37	4.50
515	NASDAQ	ADVM	Mon, Aug 15, 2016	4.65	4.79	4.63	4.76
514	NASDAQ	ADVM	Fri, Aug 12, 2016	4.52	4.73	4.43	4.65
513	NASDAQ	ADVM	Thu, Aug 11, 2016	4.47	4.59	4.45	4.53
512	NASDAQ	ADVM	Wed, Aug 10, 2016	4.60	4.60	4.43	4.50
511	NASDAQ	ADVM	Tue, Aug 9, 2016	4.39	4.47	4.31	4.41
510	NASDAQ	ADVM	Mon, Aug 8, 2016	4.49	4.64	4.38	4.40
509	NASDAQ	ADVM	Fri, Aug 5, 2016	4.55	4.64	4.23	4.25
508	NASDAQ	ADVM	Thu, Aug 4, 2016	4.37	4.86	4.19	4.70
507	NASDAQ	ADVM	Wed, Aug 3, 2016	3.55	4.47	3.45	4.33
506	NASDAQ	ADVM	Tue, Aug 2, 2016	3.51	3.62	3.32	3.54
505	NASDAQ	ADVM	Mon, Aug 1, 2016	3.61	3.63	3.31	3.49
504	NASDAQ	ADVM	Fri, Jul 29, 2016	3.72	3.74	3.33	3.62
503	NASDAQ	ADVM	Thu, Jul 28, 2016	3.38	3.78	3.29	3.62
502	NASDAQ	ADVM	Wed, Jul 27, 2016	3.28	3.41	3.24	3.33
501	NASDAQ	ADVM	Tue, Jul 26, 2016	3.25	3.30	3.13	3.24
500	NASDAQ	ADVM	Mon, Jul 25, 2016	3.47	3.49	3.20	3.25
499	NASDAQ	ADVM	Fri, Jul 22, 2016	3.07	3.24	3.02	3.23
498	NASDAQ	ADVM	Thu, Jul 21, 2016	3.05	3.14	2.99	3.05
497	NASDAQ	ADVM	Wed, Jul 20, 2016	3.07	3.17	3.02	3.05
496	NASDAQ	ADVM	Tue, Jul 19, 2016	3.21	3.23	3.03	3.07
495	NASDAQ	ADVM	Mon, Jul 18, 2016	3.19	3.23	3.14	3.19
494	NASDAQ	ADVM	Fri, Jul 15, 2016	3.08	3.20	3.06	3.19
493	NASDAQ	ADVM	Thu, Jul 14, 2016	3.19	3.30	3.00	3.04
492	NASDAQ	ADVM	Wed, Jul 13, 2016	3.41	3.43	3.13	3.14
491	NASDAQ	ADVM	Tue, Jul 12, 2016	3.37	3.44	3.33	3.39
490	NASDAQ	ADVM	Mon, Jul 11, 2016	3.42	3.48	3.32	3.34
489	NASDAQ	ADVM	Fri, Jul 8, 2016	3.26	3.47	3.24	3.38
488	NASDAQ	ADVM	Thu, Jul 7, 2016	3.16	3.24	3.11	3.19
487	NASDAQ	ADVM	Wed, Jul 6, 2016	3.15	3.25	3.06	3.12
486	NASDAQ	ADVM	Tue, Jul 5, 2016	3.34	3.40	3.12	3.17
485	NASDAQ	ADVM	Fri, Jul 1, 2016	3.14	3.38	3.14	3.33
484	NASDAQ	ADVM	Thu, Jun 30, 2016	3.26	3.36	3.13	3.16
483	NASDAQ	ADVM	Wed, Jun 29, 2016	3.29	3.35	3.22	3.26
482	NASDAQ	ADVM	Tue, Jun 28, 2016	3.10	3.31	3.10	3.27
481	NASDAQ	ADVM	Mon, Jun 27, 2016	3.21	3.33	3.00	3.02
480	NASDAQ	ADVM	Fri, Jun 24, 2016	3.37	3.43	3.20	3.23
479	NASDAQ	ADVM	Thu, Jun 23, 2016	3.31	3.56	3.26	3.55
478	NASDAQ	ADVM	Wed, Jun 22, 2016	3.28	3.47	3.20	3.31
477	NASDAQ	ADVM	Tue, Jun 21, 2016	3.33	3.43	3.20	3.27
476	NASDAQ	ADVM	Mon, Jun 20, 2016	3.38	3.49	3.32	3.34
475	NASDAQ	ADVM	Fri, Jun 17, 2016	3.52	3.52	3.30	3.31
474	NASDAQ	ADVM	Thu, Jun 16, 2016	3.45	3.53	3.31	3.50
473	NASDAQ	ADVM	Wed, Jun 15, 2016	3.46	3.53	3.39	3.44
472	NASDAQ	ADVM	Tue, Jun 14, 2016	3.68	3.73	3.40	3.44
471	NASDAQ	ADVM	Mon, Jun 13, 2016	3.83	3.95	3.60	3.70
470	NASDAQ	ADVM	Fri, Jun 10, 2016	3.91	4.00	3.76	3.89
469	NASDAQ	ADVM	Thu, Jun 9, 2016	4.14	4.19	3.90	3.92
468	NASDAQ	ADVM	Wed, Jun 8, 2016	4.36	4.39	4.14	4.17
467	NASDAQ	ADVM	Tue, Jun 7, 2016	4.41	4.60	4.35	4.52
466	NASDAQ	ADVM	Mon, Jun 6, 2016	4.51	4.66	4.33	4.46
465	NASDAQ	ADVM	Fri, Jun 3, 2016	4.67	4.69	4.37	4.46
464	NASDAQ	ADVM	Thu, Jun 2, 2016	4.53	4.70	4.34	4.68
463	NASDAQ	ADVM	Wed, Jun 1, 2016	4.51	4.70	4.49	4.52
462	NASDAQ	ADVM	Tue, May 31, 2016	4.54	4.69	4.48	4.52
461	NASDAQ	ADVM	Fri, May 27, 2016	4.31	4.56	4.17	4.50
460	NASDAQ	ADVM	Thu, May 26, 2016	4.32	4.39	4.16	4.24
459	NASDAQ	ADVM	Wed, May 25, 2016	4.22	4.59	4.18	4.32
458	NASDAQ	ADVM	Tue, May 24, 2016	4.35	4.58	4.21	4.42
457	NASDAQ	ADVM	Mon, May 23, 2016	4.10	4.50	4.09	4.33
456	NASDAQ	ADVM	Fri, May 20, 2016	3.96	4.20	3.95	4.09
455	NASDAQ	ADVM	Thu, May 19, 2016	4.03	4.18	3.84	3.92
454	NASDAQ	ADVM	Wed, May 18, 2016	3.79	4.10	3.75	4.08
453	NASDAQ	ADVM	Tue, May 17, 2016	3.75	4.04	3.72	3.86
452	NASDAQ	ADVM	Mon, May 16, 2016	3.66	3.90	3.65	3.86
451	NASDAQ	ADVM	Fri, May 13, 2016	3.89	3.89	3.62	3.64
450	NASDAQ	ADVM	Thu, May 12, 2016	4.80	4.80	3.80	3.88
449	NASDAQ	ADVM	Wed, May 11, 2016	4.30	4.30	4.13	4.14
448	NASDAQ	ADVM	Tue, May 10, 2016	4.08	4.40	3.95	4.32
447	NASDAQ	ADVM	Mon, May 9, 2016	4.15	4.15	3.89	4.03
446	NASDAQ	ADVM	Fri, May 6, 2016	4.70	4.83	4.10	4.14
445	NASDAQ	ADVM	Thu, May 5, 2016	5.05	5.26	4.75	4.83
444	NASDAQ	ADVM	Wed, May 4, 2016	5.30	5.35	4.97	4.99
443	NASDAQ	ADVM	Tue, May 3, 2016	5.62	5.68	5.36	5.37
442	NASDAQ	ADVM	Mon, May 2, 2016	5.67	5.76	5.49	5.70
441	NASDAQ	ADVM	Fri, Apr 29, 2016	5.68	5.86	5.58	5.64
440	NASDAQ	ADVM	Thu, Apr 28, 2016	5.75	5.79	5.61	5.68
439	NASDAQ	ADVM	Wed, Apr 27, 2016	6.11	6.12	5.71	5.75
438	NASDAQ	ADVM	Tue, Apr 26, 2016	6.10	6.22	6.03	6.14
437	NASDAQ	ADVM	Mon, Apr 25, 2016	6.25	6.31	5.99	6.11
436	NASDAQ	ADVM	Fri, Apr 22, 2016	6.14	6.27	5.99	6.24
435	NASDAQ	ADVM	Thu, Apr 21, 2016	5.67	6.16	5.67	6.11
434	NASDAQ	ADVM	Wed, Apr 20, 2016	5.56	5.71	5.52	5.65
433	NASDAQ	ADVM	Tue, Apr 19, 2016	5.65	5.74	5.27	5.53
432	NASDAQ	ADVM	Mon, Apr 18, 2016	5.46	5.61	5.27	5.58
431	NASDAQ	ADVM	Fri, Apr 15, 2016	5.28	5.47	5.18	5.36
430	NASDAQ	ADVM	Thu, Apr 14, 2016	5.36	5.46	5.26	5.30
429	NASDAQ	ADVM	Wed, Apr 13, 2016	5.19	5.43	5.10	5.34
428	NASDAQ	ADVM	Tue, Apr 12, 2016	5.12	5.22	5.00	5.09
427	NASDAQ	ADVM	Mon, Apr 11, 2016	5.22	5.33	5.08	5.11
426	NASDAQ	ADVM	Fri, Apr 8, 2016	5.39	5.39	5.18	5.20
425	NASDAQ	ADVM	Thu, Apr 7, 2016	5.46	5.55	5.25	5.29
424	NASDAQ	ADVM	Wed, Apr 6, 2016	5.38	5.65	5.31	5.49
423	NASDAQ	ADVM	Tue, Apr 5, 2016	5.41	5.41	5.41	5.35
422	NASDAQ	ADVM	Mon, Apr 4, 2016	5.22	5.50	5.12	5.41
421	NASDAQ	ADVM	Fri, Apr 1, 2016	5.09	5.27	5.04	5.20
420	NASDAQ	ADVM	Thu, Mar 31, 2016	5.01	5.39	4.94	4.97
419	NASDAQ	ADVM	Wed, Mar 30, 2016	5.09	5.23	4.85	4.97
418	NASDAQ	ADVM	Tue, Mar 29, 2016	4.99	5.10	4.84	5.00
417	NASDAQ	ADVM	Mon, Mar 28, 2016	5.06	5.14	4.86	5.13
416	NASDAQ	ADVM	Thu, Mar 24, 2016	4.96	4.96	4.96	5.09
415	NASDAQ	ADVM	Wed, Mar 23, 2016	5.36	5.58	4.94	4.96
414	NASDAQ	ADVM	Tue, Mar 22, 2016	5.34	5.56	5.19	5.40
413	NASDAQ	ADVM	Mon, Mar 21, 2016	5.17	5.47	5.03	5.38
412	NASDAQ	ADVM	Fri, Mar 18, 2016	5.03	5.25	4.83	5.21
411	NASDAQ	ADVM	Thu, Mar 17, 2016	4.90	5.04	4.66	4.99
410	NASDAQ	ADVM	Wed, Mar 16, 2016	4.86	4.98	4.81	4.90
409	NASDAQ	ADVM	Tue, Mar 15, 2016	5.28	5.28	5.28	4.87
408	NASDAQ	ADVM	Mon, Mar 14, 2016	5.18	5.35	5.13	5.28
407	NASDAQ	ADVM	Fri, Mar 11, 2016	5.16	5.20	4.98	5.18
406	NASDAQ	ADVM	Thu, Mar 10, 2016	5.17	5.35	5.04	5.12
405	NASDAQ	ADVM	Wed, Mar 9, 2016	5.18	5.18	5.18	5.12
404	NASDAQ	ADVM	Tue, Mar 8, 2016	5.66	5.70	5.16	5.66
403	NASDAQ	ADVM	Mon, Mar 7, 2016	5.35	5.81	5.09	5.66
402	NASDAQ	ADVM	Fri, Mar 4, 2016	5.33	5.33	5.33	5.36
401	NASDAQ	ADVM	Thu, Mar 3, 2016	5.70	5.70	5.70	5.75
400	NASDAQ	ADVM	Wed, Mar 2, 2016	5.44	5.85	5.16	5.44
399	NASDAQ	ADVM	Tue, Mar 1, 2016	5.12	5.12	5.12	5.44
398	NASDAQ	ADVM	Mon, Feb 29, 2016	5.53	5.57	5.05	5.12
397	NASDAQ	ADVM	Fri, Feb 26, 2016	5.30	5.30	5.30	5.53
396	NASDAQ	ADVM	Thu, Feb 25, 2016	5.30	5.51	5.15	5.30
395	NASDAQ	ADVM	Wed, Feb 24, 2016	5.30	5.38	5.02	5.29
394	NASDAQ	ADVM	Tue, Feb 23, 2016	5.49	5.57	5.26	5.35
393	NASDAQ	ADVM	Mon, Feb 22, 2016	5.56	5.69	5.26	5.51
392	NASDAQ	ADVM	Fri, Feb 19, 2016	5.20	5.55	4.92	5.50
391	NASDAQ	ADVM	Thu, Feb 18, 2016	5.20	5.33	4.97	5.25
390	NASDAQ	ADVM	Wed, Feb 17, 2016	5.02	5.32	4.88	5.20
389	NASDAQ	ADVM	Tue, Feb 16, 2016	4.84	5.00	4.67	4.96
388	NASDAQ	ADVM	Fri, Feb 12, 2016	4.80	4.90	4.64	4.80
387	NASDAQ	ADVM	Thu, Feb 11, 2016	4.48	4.89	4.17	4.75
386	NASDAQ	ADVM	Wed, Feb 10, 2016	4.18	4.69	4.11	4.57
385	NASDAQ	ADVM	Tue, Feb 9, 2016	4.10	4.27	4.00	4.15
384	NASDAQ	ADVM	Mon, Feb 8, 2016	4.36	4.38	4.10	4.19
383	NASDAQ	ADVM	Fri, Feb 5, 2016	4.67	4.85	4.42	4.44
382	NASDAQ	ADVM	Thu, Feb 4, 2016	4.67	5.01	4.60	4.71
381	NASDAQ	ADVM	Wed, Feb 3, 2016	4.89	4.89	4.53	4.70
380	NASDAQ	ADVM	Tue, Feb 2, 2016	5.05	5.21	4.75	4.82
379	NASDAQ	ADVM	Mon, Feb 1, 2016	5.94	6.00	5.07	5.22
378	NASDAQ	ADVM	Fri, Jan 29, 2016	5.84	6.24	5.71	6.00
377	NASDAQ	ADVM	Thu, Jan 28, 2016	6.34	6.51	5.74	5.84
376	NASDAQ	ADVM	Wed, Jan 27, 2016	6.48	6.59	6.16	6.30
375	NASDAQ	ADVM	Tue, Jan 26, 2016	6.40	6.51	5.96	6.50
374	NASDAQ	ADVM	Mon, Jan 25, 2016	6.36	6.60	6.29	6.38
373	NASDAQ	ADVM	Fri, Jan 22, 2016	6.38	6.62	6.17	6.42
372	NASDAQ	ADVM	Thu, Jan 21, 2016	6.22	6.40	5.92	6.24
371	NASDAQ	ADVM	Wed, Jan 20, 2016	5.58	6.29	5.41	6.18
370	NASDAQ	ADVM	Tue, Jan 19, 2016	6.18	6.33	5.54	5.75
369	NASDAQ	ADVM	Fri, Jan 15, 2016	5.79	6.09	5.73	6.07
368	NASDAQ	ADVM	Thu, Jan 14, 2016	6.11	6.20	5.72	6.00
367	NASDAQ	ADVM	Wed, Jan 13, 2016	6.37	6.39	5.98	6.02
366	NASDAQ	ADVM	Tue, Jan 12, 2016	6.77	7.01	6.06	6.33
365	NASDAQ	ADVM	Mon, Jan 11, 2016	7.32	7.32	6.46	6.65
364	NASDAQ	ADVM	Fri, Jan 8, 2016	7.60	7.83	7.17	7.28
363	NASDAQ	ADVM	Thu, Jan 7, 2016	7.74	8.22	7.26	7.51
362	NASDAQ	ADVM	Wed, Jan 6, 2016	8.64	8.64	7.82	7.95
361	NASDAQ	ADVM	Tue, Jan 5, 2016	8.75	8.96	8.47	8.80
360	NASDAQ	ADVM	Mon, Jan 4, 2016	9.33	9.37	8.53	8.69
359	NASDAQ	ADVM	Thu, Dec 31, 2015	9.43	9.59	9.36	9.52
358	NASDAQ	ADVM	Wed, Dec 30, 2015	9.73	9.84	9.37	9.45
357	NASDAQ	ADVM	Tue, Dec 29, 2015	9.34	9.75	9.26	9.71
356	NASDAQ	ADVM	Mon, Dec 28, 2015	9.43	9.50	9.11	9.26
355	NASDAQ	ADVM	Thu, Dec 24, 2015	9.37	9.62	9.36	9.55
354	NASDAQ	ADVM	Wed, Dec 23, 2015	9.34	9.52	9.16	9.31
353	NASDAQ	ADVM	Tue, Dec 22, 2015	9.71	9.78	9.15	9.27
352	NASDAQ	ADVM	Mon, Dec 21, 2015	9.31	9.69	8.99	9.69
351	NASDAQ	ADVM	Fri, Dec 18, 2015	8.90	9.49	8.90	9.23
350	NASDAQ	ADVM	Thu, Dec 17, 2015	9.12	9.24	8.76	8.90
349	NASDAQ	ADVM	Wed, Dec 16, 2015	8.90	9.20	8.63	9.09
348	NASDAQ	ADVM	Tue, Dec 15, 2015	8.51	9.01	8.43	8.85
347	NASDAQ	ADVM	Mon, Dec 14, 2015	8.50	8.70	8.29	8.36
346	NASDAQ	ADVM	Fri, Dec 11, 2015	9.15	9.15	8.45	8.54
345	NASDAQ	ADVM	Thu, Dec 10, 2015	9.02	9.22	8.91	9.05
344	NASDAQ	ADVM	Wed, Dec 9, 2015	9.23	9.40	8.95	9.04
343	NASDAQ	ADVM	Tue, Dec 8, 2015	8.80	9.42	8.80	9.29
342	NASDAQ	ADVM	Mon, Dec 7, 2015	9.38	9.38	8.82	8.93
341	NASDAQ	ADVM	Fri, Dec 4, 2015	9.29	9.56	9.19	9.38
340	NASDAQ	ADVM	Thu, Dec 3, 2015	10.05	10.12	9.14	9.24
339	NASDAQ	ADVM	Wed, Dec 2, 2015	9.95	10.31	9.77	10.02
338	NASDAQ	ADVM	Tue, Dec 1, 2015	10.54	10.68	9.73	9.94
337	NASDAQ	ADVM	Mon, Nov 30, 2015	10.14	10.69	10.06	10.48
336	NASDAQ	ADVM	Fri, Nov 27, 2015	9.99	10.33	9.94	10.10
335	NASDAQ	ADVM	Wed, Nov 25, 2015	9.55	9.96	9.48	9.95
334	NASDAQ	ADVM	Tue, Nov 24, 2015	9.07	9.59	8.98	9.51
333	NASDAQ	ADVM	Mon, Nov 23, 2015	8.69	9.17	8.64	9.15
332	NASDAQ	ADVM	Fri, Nov 20, 2015	8.53	8.81	8.40	8.71
331	NASDAQ	ADVM	Thu, Nov 19, 2015	8.41	8.61	8.19	8.46
330	NASDAQ	ADVM	Wed, Nov 18, 2015	7.75	8.48	7.75	8.43
329	NASDAQ	ADVM	Tue, Nov 17, 2015	7.87	8.20	7.65	7.75
328	NASDAQ	ADVM	Mon, Nov 16, 2015	8.03	8.21	7.62	7.84
327	NASDAQ	ADVM	Fri, Nov 13, 2015	7.73	8.25	7.65	8.08
326	NASDAQ	ADVM	Thu, Nov 12, 2015	7.81	7.95	7.61	7.78
325	NASDAQ	ADVM	Wed, Nov 11, 2015	7.99	8.13	7.89	7.90
324	NASDAQ	ADVM	Tue, Nov 10, 2015	9.20	9.20	7.77	7.99
323	NASDAQ	ADVM	Mon, Nov 9, 2015	9.32	9.50	9.22	9.36
322	NASDAQ	ADVM	Fri, Nov 6, 2015	9.12	9.39	8.86	9.32
321	NASDAQ	ADVM	Thu, Nov 5, 2015	9.40	9.40	8.90	9.09
320	NASDAQ	ADVM	Wed, Nov 4, 2015	9.31	9.52	9.16	9.41
319	NASDAQ	ADVM	Tue, Nov 3, 2015	9.05	9.39	8.95	9.28
318	NASDAQ	ADVM	Mon, Nov 2, 2015	8.47	9.36	8.47	9.05
317	NASDAQ	ADVM	Fri, Oct 30, 2015	8.45	8.60	8.30	8.43
316	NASDAQ	ADVM	Thu, Oct 29, 2015	8.52	8.95	8.36	8.46
315	NASDAQ	ADVM	Wed, Oct 28, 2015	8.04	8.58	7.84	8.55
314	NASDAQ	ADVM	Tue, Oct 27, 2015	7.47	8.05	7.40	8.03
313	NASDAQ	ADVM	Mon, Oct 26, 2015	7.66	7.90	7.46	7.49
312	NASDAQ	ADVM	Fri, Oct 23, 2015	7.72	7.93	7.53	7.66
311	NASDAQ	ADVM	Thu, Oct 22, 2015	7.87	8.01	7.50	7.64
310	NASDAQ	ADVM	Wed, Oct 21, 2015	8.22	8.27	7.63	7.84
309	NASDAQ	ADVM	Tue, Oct 20, 2015	8.51	8.71	8.17	8.26
308	NASDAQ	ADVM	Mon, Oct 19, 2015	8.46	8.63	8.31	8.54
307	NASDAQ	ADVM	Fri, Oct 16, 2015	8.33	8.56	8.21	8.49
306	NASDAQ	ADVM	Thu, Oct 15, 2015	7.96	8.39	7.96	8.35
305	NASDAQ	ADVM	Wed, Oct 14, 2015	7.87	8.14	7.80	7.99
304	NASDAQ	ADVM	Tue, Oct 13, 2015	8.18	8.47	7.80	7.82
303	NASDAQ	ADVM	Mon, Oct 12, 2015	8.49	8.66	8.08	8.20
302	NASDAQ	ADVM	Fri, Oct 9, 2015	8.48	8.63	8.38	8.48
301	NASDAQ	ADVM	Thu, Oct 8, 2015	8.59	8.68	8.11	8.47
300	NASDAQ	ADVM	Wed, Oct 7, 2015	8.51	8.90	8.37	8.65
299	NASDAQ	ADVM	Tue, Oct 6, 2015	8.63	8.76	8.14	8.47
298	NASDAQ	ADVM	Mon, Oct 5, 2015	8.73	9.07	8.34	8.68
297	NASDAQ	ADVM	Fri, Oct 2, 2015	7.86	8.50	7.77	8.49
296	NASDAQ	ADVM	Thu, Oct 1, 2015	8.27	8.36	7.90	8.03
295	NASDAQ	ADVM	Wed, Sep 30, 2015	8.20	8.43	7.86	8.24
294	NASDAQ	ADVM	Tue, Sep 29, 2015	8.63	8.71	7.89	8.04
293	NASDAQ	ADVM	Mon, Sep 28, 2015	9.05	9.21	8.38	8.68
292	NASDAQ	ADVM	Fri, Sep 25, 2015	9.94	9.94	8.85	9.13
291	NASDAQ	ADVM	Thu, Sep 24, 2015	9.77	10.05	9.75	9.84
290	NASDAQ	ADVM	Wed, Sep 23, 2015	10.24	10.25	9.79	9.83
289	NASDAQ	ADVM	Tue, Sep 22, 2015	10.29	10.46	9.95	10.17
288	NASDAQ	ADVM	Mon, Sep 21, 2015	11.46	11.46	10.23	10.51
287	NASDAQ	ADVM	Fri, Sep 18, 2015	11.18	11.39	10.97	11.24
286	NASDAQ	ADVM	Thu, Sep 17, 2015	10.98	11.50	10.89	11.32
285	NASDAQ	ADVM	Wed, Sep 16, 2015	10.71	11.17	10.55	11.02
284	NASDAQ	ADVM	Tue, Sep 15, 2015	10.59	10.95	10.48	10.75
283	NASDAQ	ADVM	Mon, Sep 14, 2015	10.69	10.69	10.24	10.58
282	NASDAQ	ADVM	Fri, Sep 11, 2015	10.97	10.97	10.55	10.64
281	NASDAQ	ADVM	Thu, Sep 10, 2015	10.74	11.07	10.54	11.01
280	NASDAQ	ADVM	Wed, Sep 9, 2015	10.62	10.88	10.57	10.78
279	NASDAQ	ADVM	Tue, Sep 8, 2015	10.36	10.63	10.31	10.59
278	NASDAQ	ADVM	Fri, Sep 4, 2015	10.02	10.22	9.91	10.17
277	NASDAQ	ADVM	Thu, Sep 3, 2015	10.66	10.66	10.07	10.15
276	NASDAQ	ADVM	Wed, Sep 2, 2015	10.36	10.66	10.10	10.64
275	NASDAQ	ADVM	Tue, Sep 1, 2015	10.21	10.56	10.12	10.24
274	NASDAQ	ADVM	Mon, Aug 31, 2015	10.67	10.91	10.35	10.46
273	NASDAQ	ADVM	Fri, Aug 28, 2015	10.60	10.86	10.60	10.78
272	NASDAQ	ADVM	Thu, Aug 27, 2015	10.50	10.87	10.46	10.67
271	NASDAQ	ADVM	Wed, Aug 26, 2015	10.31	10.53	9.79	10.51
270	NASDAQ	ADVM	Tue, Aug 25, 2015	10.50	10.50	9.96	10.08
269	NASDAQ	ADVM	Mon, Aug 24, 2015	10.20	10.89	9.94	10.14
268	NASDAQ	ADVM	Fri, Aug 21, 2015	9.97	10.94	9.91	10.62
267	NASDAQ	ADVM	Thu, Aug 20, 2015	10.69	10.93	10.18	10.26
266	NASDAQ	ADVM	Wed, Aug 19, 2015	10.91	11.16	10.36	10.84
265	NASDAQ	ADVM	Tue, Aug 18, 2015	10.80	11.51	10.80	11.05
264	NASDAQ	ADVM	Mon, Aug 17, 2015	10.50	11.40	10.11	10.99
263	NASDAQ	ADVM	Fri, Aug 14, 2015	11.64	12.25	9.36	10.01
262	NASDAQ	ADVM	Thu, Aug 13, 2015	14.28	14.84	13.82	13.83
261	NASDAQ	ADVM	Wed, Aug 12, 2015	13.80	14.53	13.75	14.33
260	NASDAQ	ADVM	Tue, Aug 11, 2015	14.42	14.85	13.85	13.93
259	NASDAQ	ADVM	Mon, Aug 10, 2015	13.97	14.87	13.93	14.52
258	NASDAQ	ADVM	Fri, Aug 7, 2015	14.19	14.29	13.79	14.00
257	NASDAQ	ADVM	Thu, Aug 6, 2015	14.99	15.15	14.21	14.33
256	NASDAQ	ADVM	Wed, Aug 5, 2015	15.37	15.60	14.86	15.00
255	NASDAQ	ADVM	Tue, Aug 4, 2015	15.41	15.49	15.00	15.13
254	NASDAQ	ADVM	Mon, Aug 3, 2015	14.78	15.63	14.65	15.39
253	NASDAQ	ADVM	Fri, Jul 31, 2015	14.37	15.28	14.21	14.72
252	NASDAQ	ADVM	Thu, Jul 30, 2015	14.15	14.58	14.01	14.28
251	NASDAQ	ADVM	Wed, Jul 29, 2015	14.25	14.67	14.07	14.29
250	NASDAQ	ADVM	Tue, Jul 28, 2015	14.32	14.71	14.08	14.30
249	NASDAQ	ADVM	Mon, Jul 27, 2015	14.75	14.75	14.03	14.29
248	NASDAQ	ADVM	Fri, Jul 24, 2015	15.37	15.52	14.55	14.73
247	NASDAQ	ADVM	Thu, Jul 23, 2015	16.52	16.73	16.16	16.16
246	NASDAQ	ADVM	Wed, Jul 22, 2015	16.42	16.77	16.25	16.50
245	NASDAQ	ADVM	Tue, Jul 21, 2015	16.75	16.90	16.44	16.62
244	NASDAQ	ADVM	Mon, Jul 20, 2015	16.72	16.90	16.57	16.78
243	NASDAQ	ADVM	Fri, Jul 17, 2015	16.57	16.82	16.30	16.68
242	NASDAQ	ADVM	Thu, Jul 16, 2015	16.56	16.84	16.47	16.51
241	NASDAQ	ADVM	Wed, Jul 15, 2015	16.94	17.01	16.40	16.49
240	NASDAQ	ADVM	Tue, Jul 14, 2015	16.49	16.83	16.36	16.71
239	NASDAQ	ADVM	Mon, Jul 13, 2015	16.37	16.69	16.30	16.44
238	NASDAQ	ADVM	Fri, Jul 10, 2015	15.82	16.46	15.70	16.25
237	NASDAQ	ADVM	Thu, Jul 9, 2015	15.72	15.90	15.32	15.63
236	NASDAQ	ADVM	Wed, Jul 8, 2015	15.82	16.05	15.32	15.46
235	NASDAQ	ADVM	Tue, Jul 7, 2015	16.32	16.42	15.77	15.96
234	NASDAQ	ADVM	Mon, Jul 6, 2015	15.88	16.48	15.70	16.32
233	NASDAQ	ADVM	Thu, Jul 2, 2015	16.02	16.17	15.70	16.03
232	NASDAQ	ADVM	Wed, Jul 1, 2015	16.36	16.61	16.00	16.07
231	NASDAQ	ADVM	Tue, Jun 30, 2015	15.28	16.47	15.28	16.24
230	NASDAQ	ADVM	Mon, Jun 29, 2015	15.61	15.81	15.25	15.28
229	NASDAQ	ADVM	Fri, Jun 26, 2015	16.20	16.40	15.61	15.85
228	NASDAQ	ADVM	Thu, Jun 25, 2015	16.75	16.80	16.10	16.26
227	NASDAQ	ADVM	Wed, Jun 24, 2015	16.24	16.97	16.24	16.70
226	NASDAQ	ADVM	Tue, Jun 23, 2015	16.76	17.00	16.00	16.34
225	NASDAQ	ADVM	Mon, Jun 22, 2015	15.65	16.42	15.40	16.24
224	NASDAQ	ADVM	Fri, Jun 19, 2015	16.24	16.32	15.03	15.65
223	NASDAQ	ADVM	Thu, Jun 18, 2015	16.89	17.16	16.03	16.11
222	NASDAQ	ADVM	Wed, Jun 17, 2015	17.38	18.40	16.72	16.92
221	NASDAQ	ADVM	Tue, Jun 16, 2015	19.22	21.00	17.01	17.05
220	NASDAQ	ADVM	Mon, Jun 15, 2015	41.30	41.30	38.68	38.88
219	NASDAQ	ADVM	Fri, Jun 12, 2015	40.45	41.60	39.79	41.40
218	NASDAQ	ADVM	Thu, Jun 11, 2015	40.01	40.81	39.00	40.79
217	NASDAQ	ADVM	Wed, Jun 10, 2015	37.22	39.99	36.43	39.73
216	NASDAQ	ADVM	Tue, Jun 9, 2015	37.63	37.89	34.96	37.03
215	NASDAQ	ADVM	Mon, Jun 8, 2015	40.15	40.15	37.39	37.70
214	NASDAQ	ADVM	Fri, Jun 5, 2015	38.86	40.53	38.17	40.28
213	NASDAQ	ADVM	Thu, Jun 4, 2015	37.37	38.86	37.21	38.82
212	NASDAQ	ADVM	Wed, Jun 3, 2015	37.65	38.83	37.07	37.51
211	NASDAQ	ADVM	Tue, Jun 2, 2015	37.04	38.49	36.55	37.52
210	NASDAQ	ADVM	Mon, Jun 1, 2015	37.53	37.89	35.64	37.24
209	NASDAQ	ADVM	Fri, May 29, 2015	37.33	38.05	36.86	37.28
208	NASDAQ	ADVM	Thu, May 28, 2015	38.42	38.98	36.60	37.26
207	NASDAQ	ADVM	Wed, May 27, 2015	37.21	39.48	36.98	39.13
206	NASDAQ	ADVM	Tue, May 26, 2015	37.94	38.80	36.02	37.02
205	NASDAQ	ADVM	Fri, May 22, 2015	38.96	39.30	37.58	38.03
204	NASDAQ	ADVM	Thu, May 21, 2015	39.30	39.53	38.48	38.83
203	NASDAQ	ADVM	Wed, May 20, 2015	38.43	39.65	37.70	39.05
202	NASDAQ	ADVM	Tue, May 19, 2015	36.36	38.71	36.36	38.24
201	NASDAQ	ADVM	Mon, May 18, 2015	35.14	36.80	34.77	36.67
200	NASDAQ	ADVM	Fri, May 15, 2015	35.96	36.24	34.74	35.10
199	NASDAQ	ADVM	Thu, May 14, 2015	35.81	36.24	34.51	35.95
198	NASDAQ	ADVM	Wed, May 13, 2015	33.95	36.35	33.51	35.65
197	NASDAQ	ADVM	Tue, May 12, 2015	34.87	34.87	33.37	33.88
196	NASDAQ	ADVM	Mon, May 11, 2015	32.60	34.98	32.03	34.85
195	NASDAQ	ADVM	Fri, May 8, 2015	33.45	33.90	32.10	32.47
194	NASDAQ	ADVM	Thu, May 7, 2015	33.51	34.26	32.10	33.04
193	NASDAQ	ADVM	Wed, May 6, 2015	29.27	33.65	29.06	33.39
192	NASDAQ	ADVM	Tue, May 5, 2015	30.80	31.03	29.05	29.44
191	NASDAQ	ADVM	Mon, May 4, 2015	31.70	32.13	29.47	31.00
190	NASDAQ	ADVM	Fri, May 1, 2015	32.27	33.65	31.81	33.17
189	NASDAQ	ADVM	Thu, Apr 30, 2015	35.00	35.19	31.62	31.86
188	NASDAQ	ADVM	Wed, Apr 29, 2015	36.66	37.32	34.96	35.04
187	NASDAQ	ADVM	Tue, Apr 28, 2015	35.43	36.56	34.00	36.32
186	NASDAQ	ADVM	Mon, Apr 27, 2015	36.31	37.18	33.73	35.36
185	NASDAQ	ADVM	Fri, Apr 24, 2015	38.62	39.71	37.39	37.57
184	NASDAQ	ADVM	Thu, Apr 23, 2015	38.93	38.96	38.15	38.49
183	NASDAQ	ADVM	Wed, Apr 22, 2015	39.41	39.74	37.86	38.93
182	NASDAQ	ADVM	Tue, Apr 21, 2015	39.87	39.87	39.02	39.35
181	NASDAQ	ADVM	Mon, Apr 20, 2015	40.02	40.65	39.15	39.52
180	NASDAQ	ADVM	Fri, Apr 17, 2015	41.68	42.01	40.03	40.33
179	NASDAQ	ADVM	Thu, Apr 16, 2015	41.35	42.56	41.00	42.09
178	NASDAQ	ADVM	Wed, Apr 15, 2015	40.34	42.10	40.15	41.46
177	NASDAQ	ADVM	Tue, Apr 14, 2015	39.39	40.72	39.16	40.05
176	NASDAQ	ADVM	Mon, Apr 13, 2015	40.56	41.09	38.53	39.21
175	NASDAQ	ADVM	Fri, Apr 10, 2015	39.52	41.28	39.06	40.69
174	NASDAQ	ADVM	Thu, Apr 9, 2015	40.23	40.56	39.08	39.42
173	NASDAQ	ADVM	Wed, Apr 8, 2015	39.20	40.55	38.73	40.48
172	NASDAQ	ADVM	Tue, Apr 7, 2015	38.50	39.30	38.02	38.85
171	NASDAQ	ADVM	Mon, Apr 6, 2015	37.99	38.94	37.42	38.50
170	NASDAQ	ADVM	Thu, Apr 2, 2015	38.91	39.00	37.55	38.00
169	NASDAQ	ADVM	Wed, Apr 1, 2015	40.28	40.28	38.17	39.06
168	NASDAQ	ADVM	Tue, Mar 31, 2015	39.27	41.15	39.05	40.52
167	NASDAQ	ADVM	Mon, Mar 30, 2015	38.73	39.67	37.39	39.41
166	NASDAQ	ADVM	Fri, Mar 27, 2015	38.50	40.41	38.00	38.60
165	NASDAQ	ADVM	Thu, Mar 26, 2015	41.10	42.00	37.65	38.40
164	NASDAQ	ADVM	Wed, Mar 25, 2015	44.58	44.90	40.47	41.04
163	NASDAQ	ADVM	Tue, Mar 24, 2015	43.12	44.51	42.59	43.67
162	NASDAQ	ADVM	Mon, Mar 23, 2015	44.38	44.87	42.97	43.07
161	NASDAQ	ADVM	Fri, Mar 20, 2015	45.00	45.18	43.07	44.61
160	NASDAQ	ADVM	Thu, Mar 19, 2015	41.74	45.14	41.41	44.25
159	NASDAQ	ADVM	Wed, Mar 18, 2015	42.13	42.13	40.52	41.42
158	NASDAQ	ADVM	Tue, Mar 17, 2015	41.68	42.25	40.92	42.10
157	NASDAQ	ADVM	Mon, Mar 16, 2015	43.47	44.43	41.56	41.75
156	NASDAQ	ADVM	Fri, Mar 13, 2015	40.60	44.25	40.38	43.24
155	NASDAQ	ADVM	Thu, Mar 12, 2015	38.78	40.67	38.15	40.51
154	NASDAQ	ADVM	Wed, Mar 11, 2015	37.98	39.00	37.26	38.58
153	NASDAQ	ADVM	Tue, Mar 10, 2015	37.99	39.45	36.34	37.91
152	NASDAQ	ADVM	Mon, Mar 9, 2015	36.15	37.20	35.22	37.08
151	NASDAQ	ADVM	Fri, Mar 6, 2015	37.50	37.62	35.26	35.96
150	NASDAQ	ADVM	Thu, Mar 5, 2015	36.93	38.24	35.96	37.94
149	NASDAQ	ADVM	Wed, Mar 4, 2015	34.55	36.63	34.10	36.61
148	NASDAQ	ADVM	Tue, Mar 3, 2015	36.80	36.91	34.63	34.69
147	NASDAQ	ADVM	Mon, Mar 2, 2015	36.31	37.67	35.95	36.80
146	NASDAQ	ADVM	Fri, Feb 27, 2015	36.77	37.45	35.92	36.18
145	NASDAQ	ADVM	Thu, Feb 26, 2015	37.03	37.45	36.02	36.75
144	NASDAQ	ADVM	Wed, Feb 25, 2015	36.61	37.56	35.57	36.96
143	NASDAQ	ADVM	Tue, Feb 24, 2015	37.04	37.70	36.10	36.69
142	NASDAQ	ADVM	Mon, Feb 23, 2015	39.11	40.21	36.64	36.88
141	NASDAQ	ADVM	Fri, Feb 20, 2015	39.95	40.35	38.02	40.06
140	NASDAQ	ADVM	Thu, Feb 19, 2015	39.30	40.82	38.69	39.95
139	NASDAQ	ADVM	Wed, Feb 18, 2015	36.80	40.25	36.80	39.74
138	NASDAQ	ADVM	Tue, Feb 17, 2015	36.13	36.90	35.76	36.83
137	NASDAQ	ADVM	Fri, Feb 13, 2015	37.74	38.24	35.81	36.29
136	NASDAQ	ADVM	Thu, Feb 12, 2015	36.23	36.78	35.31	36.28
135	NASDAQ	ADVM	Wed, Feb 11, 2015	38.86	39.68	35.78	36.15
134	NASDAQ	ADVM	Tue, Feb 10, 2015	36.50	39.28	33.73	38.88
133	NASDAQ	ADVM	Mon, Feb 9, 2015	33.06	37.54	32.51	36.24
132	NASDAQ	ADVM	Fri, Feb 6, 2015	33.41	34.52	32.92	33.27
131	NASDAQ	ADVM	Thu, Feb 5, 2015	33.78	34.77	32.47	33.28
130	NASDAQ	ADVM	Wed, Feb 4, 2015	35.59	35.59	33.25	33.56
129	NASDAQ	ADVM	Tue, Feb 3, 2015	37.61	37.66	34.04	35.98
128	NASDAQ	ADVM	Mon, Feb 2, 2015	39.77	39.99	36.01	37.61
127	NASDAQ	ADVM	Fri, Jan 30, 2015	39.94	40.46	39.00	39.68
126	NASDAQ	ADVM	Thu, Jan 29, 2015	41.17	41.89	37.78	39.49
125	NASDAQ	ADVM	Wed, Jan 28, 2015	42.07	43.14	39.62	41.01
124	NASDAQ	ADVM	Tue, Jan 27, 2015	42.61	43.46	41.85	42.05
123	NASDAQ	ADVM	Mon, Jan 26, 2015	39.32	44.15	39.00	43.95
122	NASDAQ	ADVM	Fri, Jan 23, 2015	43.00	43.00	39.55	39.92
121	NASDAQ	ADVM	Thu, Jan 22, 2015	41.64	43.51	37.01	43.29
120	NASDAQ	ADVM	Wed, Jan 21, 2015	47.30	47.63	39.93	41.61
119	NASDAQ	ADVM	Tue, Jan 20, 2015	48.61	50.00	47.02	47.64
118	NASDAQ	ADVM	Fri, Jan 16, 2015	51.34	51.34	46.41	48.37
117	NASDAQ	ADVM	Thu, Jan 15, 2015	57.09	60.44	51.08	51.56
116	NASDAQ	ADVM	Wed, Jan 14, 2015	57.90	58.99	56.76	56.95
115	NASDAQ	ADVM	Tue, Jan 13, 2015	59.23	60.70	57.37	58.88
114	NASDAQ	ADVM	Mon, Jan 12, 2015	58.70	59.49	57.02	58.85
113	NASDAQ	ADVM	Fri, Jan 9, 2015	59.25	60.35	57.00	58.66
112	NASDAQ	ADVM	Thu, Jan 8, 2015	61.70	62.48	58.97	59.17
111	NASDAQ	ADVM	Wed, Jan 7, 2015	55.00	60.70	55.00	60.08
110	NASDAQ	ADVM	Tue, Jan 6, 2015	58.49	59.87	53.76	53.95
109	NASDAQ	ADVM	Mon, Jan 5, 2015	59.49	60.98	58.11	58.95
108	NASDAQ	ADVM	Fri, Jan 2, 2015	54.60	59.13	54.03	58.92
107	NASDAQ	ADVM	Wed, Dec 31, 2014	56.29	57.37	53.85	54.00
106	NASDAQ	ADVM	Tue, Dec 30, 2014	51.64	55.98	51.16	55.89
105	NASDAQ	ADVM	Mon, Dec 29, 2014	48.86	52.63	48.81	51.92
104	NASDAQ	ADVM	Fri, Dec 26, 2014	47.50	48.81	46.52	48.64
103	NASDAQ	ADVM	Wed, Dec 24, 2014	48.42	48.42	46.00	47.30
102	NASDAQ	ADVM	Tue, Dec 23, 2014	51.73	52.00	48.34	48.50
101	NASDAQ	ADVM	Mon, Dec 22, 2014	51.35	52.23	50.58	51.70
100	NASDAQ	ADVM	Fri, Dec 19, 2014	50.71	52.56	50.02	51.56
99	NASDAQ	ADVM	Thu, Dec 18, 2014	51.39	52.40	48.44	50.36
98	NASDAQ	ADVM	Wed, Dec 17, 2014	50.69	52.35	50.01	50.45
97	NASDAQ	ADVM	Tue, Dec 16, 2014	50.90	52.35	50.54	50.79
96	NASDAQ	ADVM	Mon, Dec 15, 2014	50.94	52.40	48.09	51.27
95	NASDAQ	ADVM	Fri, Dec 12, 2014	49.46	51.83	49.00	50.49
94	NASDAQ	ADVM	Thu, Dec 11, 2014	46.76	54.17	46.68	49.91
93	NASDAQ	ADVM	Wed, Dec 10, 2014	47.00	47.04	45.52	46.77
92	NASDAQ	ADVM	Tue, Dec 9, 2014	43.91	49.07	43.57	46.96
91	NASDAQ	ADVM	Mon, Dec 8, 2014	43.81	44.48	43.10	44.26
90	NASDAQ	ADVM	Fri, Dec 5, 2014	42.38	44.35	42.29	43.50
89	NASDAQ	ADVM	Thu, Dec 4, 2014	41.29	42.70	40.01	42.19
88	NASDAQ	ADVM	Wed, Dec 3, 2014	39.99	42.54	39.29	41.17
87	NASDAQ	ADVM	Tue, Dec 2, 2014	38.31	40.00	37.85	39.85
86	NASDAQ	ADVM	Mon, Dec 1, 2014	39.30	39.74	37.04	37.94
85	NASDAQ	ADVM	Fri, Nov 28, 2014	40.21	40.99	39.06	39.49
84	NASDAQ	ADVM	Wed, Nov 26, 2014	38.51	40.82	38.31	40.17
83	NASDAQ	ADVM	Tue, Nov 25, 2014	35.87	39.67	34.90	38.69
82	NASDAQ	ADVM	Mon, Nov 24, 2014	34.85	36.19	33.79	35.67
81	NASDAQ	ADVM	Fri, Nov 21, 2014	34.38	35.38	33.23	34.64
80	NASDAQ	ADVM	Thu, Nov 20, 2014	32.55	34.04	32.02	33.81
79	NASDAQ	ADVM	Wed, Nov 19, 2014	33.84	33.84	32.57	32.64
78	NASDAQ	ADVM	Tue, Nov 18, 2014	33.02	33.85	32.98	33.79
77	NASDAQ	ADVM	Mon, Nov 17, 2014	33.96	34.57	32.81	32.81
76	NASDAQ	ADVM	Fri, Nov 14, 2014	34.52	34.98	32.76	33.96
75	NASDAQ	ADVM	Thu, Nov 13, 2014	33.55	34.77	33.55	34.77
74	NASDAQ	ADVM	Wed, Nov 12, 2014	32.82	34.24	32.70	33.65
73	NASDAQ	ADVM	Tue, Nov 11, 2014	34.48	35.25	33.02	33.12
72	NASDAQ	ADVM	Mon, Nov 10, 2014	35.00	35.71	33.80	34.40
71	NASDAQ	ADVM	Fri, Nov 7, 2014	34.60	35.02	33.02	35.00
70	NASDAQ	ADVM	Thu, Nov 6, 2014	33.40	34.80	33.02	34.75
69	NASDAQ	ADVM	Wed, Nov 5, 2014	36.57	36.89	32.74	33.51
68	NASDAQ	ADVM	Tue, Nov 4, 2014	36.09	37.38	35.45	36.39
67	NASDAQ	ADVM	Mon, Nov 3, 2014	35.88	36.44	34.91	35.98
66	NASDAQ	ADVM	Fri, Oct 31, 2014	36.57	36.99	35.64	35.88
65	NASDAQ	ADVM	Thu, Oct 30, 2014	33.48	36.75	33.25	35.69
64	NASDAQ	ADVM	Wed, Oct 29, 2014	33.51	34.89	32.76	33.53
63	NASDAQ	ADVM	Tue, Oct 28, 2014	33.80	33.90	33.03	33.40
62	NASDAQ	ADVM	Mon, Oct 27, 2014	33.93	33.85	32.75	33.59
61	NASDAQ	ADVM	Fri, Oct 24, 2014	33.93	34.24	33.68	34.22
60	NASDAQ	ADVM	Thu, Oct 23, 2014	32.84	35.30	32.52	33.90
59	NASDAQ	ADVM	Wed, Oct 22, 2014	32.52	33.46	31.54	32.64
58	NASDAQ	ADVM	Tue, Oct 21, 2014	30.33	32.88	30.33	32.67
57	NASDAQ	ADVM	Mon, Oct 20, 2014	30.00	30.93	29.68	30.21
56	NASDAQ	ADVM	Fri, Oct 17, 2014	30.93	31.69	30.02	30.21
55	NASDAQ	ADVM	Thu, Oct 16, 2014	30.29	30.98	28.76	30.41
54	NASDAQ	ADVM	Wed, Oct 15, 2014	29.56	30.88	28.74	30.59
53	NASDAQ	ADVM	Tue, Oct 14, 2014	30.55	31.24	29.76	29.97
52	NASDAQ	ADVM	Mon, Oct 13, 2014	30.03	31.13	30.00	30.27
51	NASDAQ	ADVM	Fri, Oct 10, 2014	30.35	31.18	29.76	29.90
50	NASDAQ	ADVM	Thu, Oct 9, 2014	31.24	32.30	30.15	30.35
49	NASDAQ	ADVM	Wed, Oct 8, 2014	31.50	32.18	31.02	31.35
48	NASDAQ	ADVM	Tue, Oct 7, 2014	33.60	33.60	31.02	31.54
47	NASDAQ	ADVM	Mon, Oct 6, 2014	33.74	34.99	32.91	33.99
46	NASDAQ	ADVM	Fri, Oct 3, 2014	34.56	34.98	33.68	33.70
45	NASDAQ	ADVM	Thu, Oct 2, 2014	32.37	34.40	31.74	34.27
44	NASDAQ	ADVM	Wed, Oct 1, 2014	34.00	34.94	31.21	32.27
43	NASDAQ	ADVM	Tue, Sep 30, 2014	36.25	36.46	34.02	34.19
42	NASDAQ	ADVM	Mon, Sep 29, 2014	35.67	36.70	34.50	36.35
41	NASDAQ	ADVM	Fri, Sep 26, 2014	35.48	36.23	34.02	36.00
40	NASDAQ	ADVM	Thu, Sep 25, 2014	34.20	36.10	32.70	35.26
39	NASDAQ	ADVM	Wed, Sep 24, 2014	33.75	34.70	32.34	34.26
38	NASDAQ	ADVM	Tue, Sep 23, 2014	33.77	33.84	32.10	33.59
37	NASDAQ	ADVM	Mon, Sep 22, 2014	31.10	33.46	29.90	32.88
36	NASDAQ	ADVM	Fri, Sep 19, 2014	31.53	32.14	30.50	31.10
35	NASDAQ	ADVM	Thu, Sep 18, 2014	33.06	34.14	31.25	31.55
34	NASDAQ	ADVM	Wed, Sep 17, 2014	32.30	34.00	32.19	32.78
33	NASDAQ	ADVM	Tue, Sep 16, 2014	32.83	33.53	31.19	32.45
32	NASDAQ	ADVM	Mon, Sep 15, 2014	35.76	35.98	32.00	33.03
31	NASDAQ	ADVM	Fri, Sep 12, 2014	32.51	36.78	31.29	35.70
30	NASDAQ	ADVM	Thu, Sep 11, 2014	30.95	32.60	30.22	32.43
29	NASDAQ	ADVM	Wed, Sep 10, 2014	29.69	31.49	29.61	30.74
28	NASDAQ	ADVM	Tue, Sep 9, 2014	29.97	30.51	28.60	29.99
27	NASDAQ	ADVM	Mon, Sep 8, 2014	31.20	31.40	29.56	29.85
26	NASDAQ	ADVM	Fri, Sep 5, 2014	30.32	31.60	30.29	31.05
25	NASDAQ	ADVM	Thu, Sep 4, 2014	30.90	31.59	29.96	30.55
24	NASDAQ	ADVM	Wed, Sep 3, 2014	30.19	31.10	30.01	30.60
23	NASDAQ	ADVM	Tue, Sep 2, 2014	29.70	31.49	29.31	30.24
22	NASDAQ	ADVM	Fri, Aug 29, 2014	29.40	31.19	28.80	29.63
21	NASDAQ	ADVM	Thu, Aug 28, 2014	29.00	29.50	28.24	29.43
20	NASDAQ	ADVM	Wed, Aug 27, 2014	29.88	29.92	28.45	29.48
19	NASDAQ	ADVM	Tue, Aug 26, 2014	29.98	30.90	28.18	29.27
18	NASDAQ	ADVM	Mon, Aug 25, 2014	31.19	31.57	29.04	30.25
17	NASDAQ	ADVM	Fri, Aug 22, 2014	30.16	30.92	30.01	30.52
16	NASDAQ	ADVM	Thu, Aug 21, 2014	31.35	31.78	30.02	30.15
15	NASDAQ	ADVM	Wed, Aug 20, 2014	30.93	32.38	29.85	31.58
14	NASDAQ	ADVM	Tue, Aug 19, 2014	28.00	31.31	27.80	30.85
13	NASDAQ	ADVM	Mon, Aug 18, 2014	28.80	28.90	27.31	28.30
12	NASDAQ	ADVM	Fri, Aug 15, 2014	26.81	29.80	26.81	27.26
11	NASDAQ	ADVM	Thu, Aug 14, 2014	24.99	27.15	23.91	26.17
10	NASDAQ	ADVM	Wed, Aug 13, 2014	24.00	25.44	24.00	24.38
9	NASDAQ	ADVM	Tue, Aug 12, 2014	23.50	24.13	22.51	23.91
8	NASDAQ	ADVM	Mon, Aug 11, 2014	23.59	24.74	23.55	23.75
7	NASDAQ	ADVM	Fri, Aug 8, 2014	23.21	24.74	23.01	23.54
6	NASDAQ	ADVM	Thu, Aug 7, 2014	23.45	25.00	22.82	23.00
5	NASDAQ	ADVM	Wed, Aug 6, 2014	22.95	24.86	22.06	23.37
4	NASDAQ	ADVM	Tue, Aug 5, 2014	24.13	24.14	22.00	22.60
3	NASDAQ	ADVM	Mon, Aug 4, 2014	24.98	26.40	24.00	24.25
2	NASDAQ	ADVM	Fri, Aug 1, 2014	26.95	27.15	25.00	25.16
1	NASDAQ	ADVM	Thu, Jul 31, 2014	25.00	28.95	24.05	27.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Adverum Biotechnologies Inc NASDAQ:ADVM 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