ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	47.80	48.04	47.80	48.03	48.03	0.84%	42,742
Jan 17, 2025	47.55	47.72	47.55	47.63	47.63	0.94%	11,085
Jan 16, 2025	47.37	47.37	47.10	47.19	47.19	-0.12%	75,785
Jan 15, 2025	46.93	47.30	46.93	47.24	47.24	1.74%	49,990
Jan 14, 2025	46.56	46.62	46.12	46.43	46.43	0.04%	22,159
Jan 13, 2025	45.86	46.41	45.68	46.41	46.41	0.13%	16,960
Jan 10, 2025	46.69	46.69	46.22	46.35	46.35	-1.38%	22,448
Jan 8, 2025	47.15	47.15	46.75	47.00	47.00	0.36%	9,281
Jan 7, 2025	47.81	47.81	46.75	46.83	46.83	-1.01%	11,010
Jan 6, 2025	47.65	47.67	47.29	47.31	47.31	0.38%	13,000
Jan 3, 2025	46.94	47.22	46.84	47.13	47.13	1.01%	4,988
Jan 2, 2025	47.13	47.13	46.50	46.66	46.66	-0.12%	11,959
Dec 31, 2024	47.09	47.11	46.71	46.71	46.71	-0.63%	3,302
Dec 30, 2024	46.80	47.21	46.72	47.01	47.01	-1.18%	16,684
Dec 27, 2024	47.45	47.57	47.28	47.57	47.53	-1.10%	10,008
Dec 26, 2024	48.04	48.12	47.96	48.10	48.06	0.02%	7,800
Dec 24, 2024	47.66	48.09	47.66	48.09	48.05	1.24%	6,494
Dec 23, 2024	47.29	47.54	47.15	47.50	47.46	0.52%	16,821
Dec 20, 2024	46.88	47.63	46.88	47.26	47.21	0.64%	75,479
Dec 19, 2024	47.10	47.31	46.95	46.95	46.91	-0.12%	16,250
Dec 18, 2024	48.29	48.36	47.01	47.01	46.97	-2.59%	22,766
Dec 17, 2024	48.12	48.28	48.12	48.26	48.21	-0.15%	21,803
Dec 16, 2024	48.35	48.49	48.22	48.33	48.29	0.43%	19,366
Dec 13, 2024	48.16	48.23	48.01	48.13	48.08	-0.05%	13,636
Dec 12, 2024	48.22	48.31	48.10	48.15	48.11	-0.40%	11,987
Dec 11, 2024	48.15	48.48	48.15	48.34	48.30	0.70%	10,782
Dec 10, 2024	48.25	48.25	47.96	48.00	47.96	-0.28%	12,574
Dec 9, 2024	48.33	48.33	48.06	48.14	48.10	-0.48%	9,662
Dec 6, 2024	48.46	48.46	48.28	48.37	48.33	0.16%	14,520
Dec 5, 2024	48.42	48.43	48.25	48.30	48.25	-0.05%	11,898
Dec 4, 2024	48.24	48.41	48.18	48.32	48.28	0.39%	67,583
Dec 3, 2024	47.98	48.17	47.98	48.13	48.09	0.12%	150,937
Dec 2, 2024	48.05	48.13	48.03	48.07	48.03	0.12%	12,014
Nov 29, 2024	47.90	48.04	47.90	48.01	47.97	0.70%	3,208
Nov 27, 2024	47.95	47.95	47.67	47.68	47.64	-0.49%	126,521
Nov 26, 2024	47.43	47.92	47.43	47.92	47.87	0.62%	11,374
Nov 25, 2024	47.82	47.82	47.47	47.62	47.58	0.32%	25,186
Nov 22, 2024	47.49	47.49	47.39	47.47	47.42	0.04%	8,507
Nov 21, 2024	47.30	47.57	46.99	47.45	47.40	0.48%	10,704
Nov 20, 2024	47.02	47.22	46.83	47.22	47.18	0.12%	13,133
Nov 19, 2024	46.73	47.21	46.73	47.16	47.12	0.30%	21,540
Nov 18, 2024	46.79	47.06	46.79	47.02	46.98	0.43%	10,901
Nov 15, 2024	47.09	47.09	46.77	46.82	46.78	-1.31%	15,863
Nov 14, 2024	47.71	47.75	47.42	47.44	47.40	-0.58%	9,271
Nov 13, 2024	47.72	47.95	47.68	47.72	47.68	-0.13%	12,656
Nov 12, 2024	47.79	47.92	47.67	47.78	47.74	-0.19%	17,925
Nov 11, 2024	47.83	47.96	47.77	47.87	47.83	0.12%	7,080
Nov 8, 2024	47.79	47.96	47.79	47.82	47.77	0.47%	4,892
Nov 7, 2024	47.47	47.72	47.39	47.59	47.55	0.89%	13,472
Nov 6, 2024	47.06	47.29	46.87	47.17	47.13	1.77%	105,120
Nov 5, 2024	46.09	46.35	46.09	46.35	46.31	1.38%	16,540
Nov 4, 2024	45.80	46.03	45.66	45.72	45.68	-0.17%	32,309
Nov 1, 2024	46.00	46.62	40.81	45.80	45.76	-	970,251
Oct 31, 2024	46.08	46.08	45.80	45.80	45.76	-1.63%	10,614
Oct 30, 2024	46.72	46.79	46.51	46.56	46.52	-0.34%	27,304
Oct 29, 2024	46.48	46.81	46.46	46.72	46.68	0.13%	20,201
Oct 28, 2024	46.85	46.85	46.63	46.66	46.62	0.27%	9,587
Oct 25, 2024	46.92	46.92	46.54	46.54	46.49	-0.18%	6,810
Oct 24, 2024	46.55	46.64	46.48	46.62	46.58	0.32%	15,789
Oct 23, 2024	46.72	46.72	46.25	46.47	46.43	-0.98%	15,183
Oct 22, 2024	46.78	46.95	46.77	46.93	46.89	-0.09%	19,166
Oct 21, 2024	47.03	47.03	46.75	46.97	46.93	-0.19%	11,793
Oct 18, 2024	47.13	47.13	46.89	47.06	47.02	0.45%	29,065
Oct 17, 2024	47.24	47.25	46.79	46.85	46.81	-0.13%	20,782
Oct 16, 2024	46.57	46.93	46.57	46.91	46.87	0.45%	15,950
Oct 15, 2024	46.87	46.87	46.61	46.70	46.66	-0.85%	18,291
Oct 14, 2024	46.99	47.12	46.99	47.10	47.06	0.73%	14,380
Oct 11, 2024	46.59	46.80	46.59	46.76	46.72	0.49%	7,613
Oct 10, 2024	46.50	46.60	46.38	46.53	46.49	-0.07%	20,455
Oct 9, 2024	46.93	46.93	46.25	46.56	46.52	0.65%	8,522
Oct 8, 2024	46.12	46.26	46.01	46.26	46.22	1.00%	14,180
Oct 7, 2024	46.14	46.14	45.75	45.80	45.76	-0.89%	16,201
Oct 4, 2024	45.93	46.21	45.93	46.21	46.17	0.72%	7,345
Oct 3, 2024	45.89	45.89	45.69	45.88	45.84	-0.09%	4,597
Oct 2, 2024	45.71	45.92	45.71	45.92	45.88	0.13%	7,324
Oct 1, 2024	45.79	45.98	45.75	45.86	45.82	-0.74%	16,383
Sep 30, 2024	45.91	46.20	45.71	46.20	46.16	0.43%	11,333
Sep 27, 2024	46.03	46.22	45.96	46.00	45.96	-0.37%	10,538
Sep 26, 2024	46.03	46.17	46.01	46.17	46.08	0.47%	13,647
Sep 25, 2024	46.09	46.09	45.90	45.95	45.86	-0.25%	17,308
Sep 24, 2024	45.83	46.11	45.83	46.07	45.98	0.17%	4,950
Sep 23, 2024	45.91	46.05	45.91	45.99	45.90	0.32%	8,231
Sep 20, 2024	45.83	45.91	45.75	45.85	45.75	-0.30%	4,111
Sep 19, 2024	45.84	46.12	45.84	45.99	45.89	1.54%	5,882
Sep 18, 2024	45.59	45.59	45.26	45.29	45.20	-0.11%	6,255
Sep 17, 2024	45.53	45.63	45.26	45.34	45.25	-0.31%	5,731
Sep 16, 2024	45.38	45.49	45.27	45.48	45.39	0.10%	12,410
Sep 13, 2024	45.40	45.54	45.35	45.43	45.34	0.51%	12,255
Sep 12, 2024	45.10	45.29	45.10	45.20	45.11	0.66%	10,032
Sep 11, 2024	43.89	44.91	43.89	44.91	44.81	0.96%	5,888
Sep 10, 2024	44.47	44.50	44.23	44.48	44.39	0.23%	6,577
Sep 9, 2024	44.30	44.38	44.10	44.38	44.29	1.02%	8,926
Sep 6, 2024	44.37	44.37	43.84	43.93	43.84	-1.49%	44,968
Sep 5, 2024	44.60	44.85	44.45	44.59	44.50	-0.43%	10,925
Sep 4, 2024	44.87	44.96	44.65	44.78	44.69	0.03%	6,003
Sep 3, 2024	45.55	45.55	44.67	44.77	44.68	-1.91%	12,189
Aug 30, 2024	45.27	45.64	45.10	45.64	45.55	1.00%	17,060
Aug 29, 2024	45.48	45.51	45.12	45.19	45.10	0.06%	28,404
Aug 28, 2024	45.40	45.41	44.98	45.17	45.07	-0.61%	19,083
Aug 27, 2024	45.24	45.44	45.24	45.44	45.35	0.20%	15,168