ADME(ADME)
ADME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $55.91 | $55.91 | $55.63 | $55.67 | 4,707 |
| 7/10/2026 | $55.84 | $56.08 | $55.64 | $56.01 | 8,349 |
| 7/9/2026 | $55.41 | $55.84 | $55.41 | $55.81 | 5,039 |
| 7/8/2026 | $55.37 | $55.47 | $55.12 | $55.40 | 6,900 |
| 7/7/2026 | $55.74 | $55.74 | $55.49 | $55.62 | 12,900 |
| 7/6/2026 | $55.74 | $55.96 | $55.72 | $55.85 | 5,600 |
| 7/2/2026 | $55.88 | $55.88 | $55.13 | $55.37 | 4,500 |
| 7/1/2026 | $55.28 | $55.66 | $55.28 | $55.58 | 9,000 |
| 6/30/2026 | $55.43 | $55.71 | $55.38 | $55.65 | 9,438 |
| 6/29/2026 | $55.06 | $55.19 | $54.64 | $55.16 | 3,900 |
| 6/26/2026 | $54.65 | $54.83 | $54.54 | $54.67 | 7,512 |
| 6/25/2026 | $54.87 | $54.90 | $54.66 | $54.73 | 7,700 |
| 6/24/2026 | $55.05 | $55.09 | $54.65 | $54.75 | 6,500 |
| 6/23/2026 | $55.13 | $55.27 | $54.82 | $55.01 | 6,400 |
| 6/22/2026 | $55.48 | $56.02 | $55.48 | $55.65 | 10,615 |
| 6/18/2026 | $55.81 | $55.86 | $55.69 | $55.86 | 6,621 |
| 6/17/2026 | $55.92 | $55.92 | $55.18 | $55.18 | 5,600 |
| 6/16/2026 | $56.18 | $56.18 | $55.75 | $55.77 | 5,239 |
| 6/15/2026 | $56.10 | $56.23 | $56.10 | $56.16 | 6,400 |
| 6/12/2026 | $55.47 | $55.47 | $55.01 | $55.29 | 7,442 |
| 6/11/2026 | $54.36 | $55.17 | $54.18 | $55.08 | 25,949 |
| 6/10/2026 | $54.97 | $54.97 | $54.20 | $54.21 | 7,900 |
| 6/9/2026 | $55.27 | $55.28 | $54.53 | $54.90 | 14,500 |
| 6/8/2026 | $55.36 | $55.40 | $54.98 | $55.01 | 9,000 |
| 6/5/2026 | $55.95 | $55.95 | $54.89 | $55.00 | 7,212 |
| 6/4/2026 | $56.03 | $56.57 | $56.03 | $56.48 | 10,900 |
| 6/3/2026 | $56.61 | $56.61 | $56.26 | $56.26 | 227,400 |
| 6/2/2026 | $56.41 | $56.67 | $56.37 | $56.67 | 16,107 |
| 6/1/2026 | $56.34 | $56.60 | $56.26 | $56.51 | 4,717 |
| 5/29/2026 | $56.49 | $56.49 | $56.27 | $56.36 | 25,315 |
| 5/28/2026 | $56.13 | $56.34 | $56.13 | $56.33 | 11,100 |
| 5/27/2026 | $55.96 | $56.09 | $55.92 | $56.02 | 9,600 |
| 5/26/2026 | $55.80 | $56.14 | $55.80 | $56.03 | 7,200 |
| 5/22/2026 | $55.93 | $55.93 | $55.72 | $55.74 | 7,300 |
| 5/21/2026 | $55.35 | $55.65 | $55.23 | $55.53 | 12,300 |
| 5/20/2026 | $55.09 | $55.53 | $55.09 | $55.45 | 6,838 |
| 5/19/2026 | $55.09 | $55.21 | $54.90 | $54.91 | 12,400 |
| 5/18/2026 | $55.40 | $55.43 | $55.04 | $55.30 | 7,203 |
| 5/15/2026 | $55.61 | $55.66 | $55.40 | $55.40 | 3,700 |
| 5/14/2026 | $55.88 | $56.17 | $55.86 | $56.07 | 3,525 |
| 5/13/2026 | $55.57 | $55.74 | $55.57 | $55.57 | 8,429 |
| 5/12/2026 | $55.07 | $55.36 | $55.07 | $55.25 | 10,900 |
| 5/11/2026 | $55.33 | $55.42 | $55.30 | $55.40 | 7,827 |
| 5/8/2026 | $55.13 | $55.23 | $55.13 | $55.20 | 8,503 |
| 5/7/2026 | $54.94 | $55.09 | $54.68 | $54.75 | 6,600 |
| 5/6/2026 | $54.66 | $55.07 | $54.66 | $55.07 | 7,200 |
| 5/5/2026 | $54.21 | $54.36 | $54.21 | $54.27 | 7,216 |
| 5/4/2026 | $54.17 | $54.17 | $53.82 | $53.86 | 7,326 |
| 5/1/2026 | $54.30 | $54.30 | $54.14 | $54.15 | 34,000 |
| 4/30/2026 | $53.44 | $54.05 | $53.44 | $54.01 | 36,630 |
| 4/29/2026 | $53.41 | $53.44 | $53.28 | $53.38 | 12,200 |
| 4/28/2026 | $53.41 | $53.48 | $53.25 | $53.40 | 12,649 |
| 4/27/2026 | $53.34 | $53.66 | $53.34 | $53.66 | 91,900 |
| 4/24/2026 | $53.43 | $53.66 | $53.31 | $53.63 | 11,100 |
| 4/23/2026 | $53.27 | $53.47 | $52.89 | $53.29 | 10,131 |
| 4/22/2026 | $53.31 | $53.40 | $53.29 | $53.40 | 6,943 |
| 4/21/2026 | $53.35 | $53.35 | $52.79 | $52.92 | 8,100 |
| 4/20/2026 | $53.16 | $53.21 | $53.04 | $53.17 | 6,000 |
| 4/17/2026 | $53.15 | $53.39 | $53.15 | $53.32 | 99,800 |
| 4/16/2026 | $52.54 | $52.79 | $52.54 | $52.79 | 8,200 |
| 4/15/2026 | $52.12 | $52.72 | $52.12 | $52.71 | 22,600 |
| 4/14/2026 | $51.93 | $52.27 | $51.93 | $52.27 | 30,224 |