ADAML
Adamas Trust, Inc. 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share
stockNASDAQ
Market OpenNov 13, 2026 10:23:01 AM EST
21.92USD+0.046%(+0.01)17,495
ADAML Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 21.92 | 21.92 | 21.92 | 21.92 | +0.091% | 17,495 | 0.000% | |
| 2026-11-12 | 21.93 | 21.96 | 21.90 | 21.90 | -0.590% | 17,694 | +0.091% | |
| 2026-11-11 | 22.02 | 22.03 | 21.89 | 22.03 | +0.640% | 6,808 | -0.499% | |
| 2026-11-10 | 22.16 | 22.20 | 21.89 | 21.89 | -0.726% | 3,288 | +0.137% | |
| 2026-11-09 | 22.13 | 22.13 | 22.01 | 22.05 | +0.102% | 2,430 | -0.590% | |
| 2026-11-06 | 22.14 | 22.20 | 21.96 | 22.03 | -0.192% | 3,620 | -0.488% | |
| 2026-11-05 | 22.20 | 22.58 | 21.96 | 22.07 | -0.630% | 10,172 | -0.680% | |
| 2026-11-04 | 22.50 | 22.50 | 22.11 | 22.21 | +0.226% | 9,847 | -1.306% | |
| 2026-11-03 | 22.00 | 22.46 | 21.75 | 22.16 | -0.337% | 5,038 | -1.083% | |
| 2026-11-02 | 22.80 | 22.80 | 22.16 | 22.23 | -2.392% | 4,450 | -1.417% | |
| 2026-10-30 | 23.32 | 23.46 | 22.52 | 22.78 | -1.385% | 10,018 | -3.775% | |
| 2026-10-29 | 23.23 | 23.32 | 23.09 | 23.10 | -0.173% | 4,613 | -5.108% | |
| 2026-10-28 | 23.25 | 23.41 | 23.09 | 23.14 | -1.069% | 2,239 | -5.272% | |
| 2026-10-27 | 23.36 | 23.60 | 23.36 | 23.39 | +0.300% | 7,810 | -6.285% | |
| 2026-10-26 | 23.41 | 23.42 | 23.30 | 23.32 | -0.519% | 4,508 | -6.003% | |
| 2026-10-23 | 23.38 | 23.44 | 23.38 | 23.44 | +0.479% | 1,625 | -6.491% | |
| 2026-10-22 | 23.45 | 23.49 | 23.33 | 23.33 | -0.892% | 1,378 | -6.044% | |
| 2026-10-21 | 23.69 | 23.69 | 23.54 | 23.54 | -0.675% | 695 | -6.882% | |
| 2026-10-20 | 23.70 | 23.90 | 23.55 | 23.70 | +1.412% | 1,622 | -7.511% | |
| 2026-10-19 | 23.50 | 24.25 | 23.33 | 23.37 | -0.256% | 5,620 | -6.205% | |
| 2026-10-16 | 24.34 | 24.40 | 23.43 | 23.43 | -1.098% | 10,728 | -6.445% | |
| 2026-10-15 | 23.55 | 24.68 | 23.35 | 23.69 | +1.456% | 9,569 | -7.472% | |
| 2026-10-14 | 23.42 | 23.50 | 23.20 | 23.35 | -0.681% | 10,619 | -6.124% | |
| 2026-10-13 | 23.78 | 24.38 | 23.50 | 23.51 | -1.673% | 6,404 | -6.763% | |
| 2026-10-12 | 24.17 | 24.25 | 23.91 | 23.91 | -1.968% | 13,598 | -8.323% | |
| 2026-10-09 | 23.95 | 24.73 | 23.92 | 24.39 | +1.752% | 8,317 | -10.127% | |
| 2026-10-08 | 24.11 | 24.36 | 23.83 | 23.97 | -0.786% | 21,331 | -8.552% | |
| 2026-10-07 | 24.20 | 24.40 | 24.11 | 24.16 | -0.699% | 29,527 | -9.272% | |
| 2026-10-06 | 24.46 | 24.83 | 24.19 | 24.33 | -0.572% | 12,650 | -9.905% | |
| 2026-10-05 | 24.64 | 24.88 | 24.41 | 24.47 | -0.971% | 20,640 | -10.421% | |
| 2026-10-02 | 24.63 | 24.85 | 24.63 | 24.71 | +0.101% | 10,075 | -11.291% | |
| 2026-10-01 | 24.70 | 24.72 | 24.56 | 24.68 | -1.496% | 38,626 | -11.201% | Div $0.430 |
| 2026-09-30 | 25.07 | 25.13 | 24.95 | 25.06 | +0.602% | 31,689 | -12.530% | |
| 2026-09-29 | 25.07 | 25.13 | 24.88 | 24.91 | -0.599% | 11,899 | -12.003% | |
| 2026-09-28 | 25.09 | 25.09 | 24.82 | 25.06 | -0.040% | 8,707 | -12.530% | |
| 2026-09-25 | 25.06 | 25.17 | 25.05 | 25.07 | +0.160% | 2,527 | -12.565% | |
| 2026-09-24 | 25.20 | 25.20 | 24.98 | 25.03 | -0.121% | 11,167 | -12.425% | |
| 2026-09-23 | 25.03 | 25.07 | 25.03 | 25.06 | +0.081% | 17,160 | -12.531% | |
| 2026-09-22 | 25.04 | 25.13 | 25.03 | 25.04 | -0.040% | 11,324 | -12.460% | |
| 2026-09-21 | 25.03 | 25.07 | 25.01 | 25.05 | +0.080% | 19,931 | -12.495% | |
| 2026-09-18 | 25.05 | 25.11 | 25.00 | 25.03 | +0.020% | 10,929 | -12.425% | |
| 2026-09-17 | 25.07 | 25.10 | 25.02 | 25.02 | -0.100% | 16,188 | -12.408% | |
| 2026-09-16 | 25.00 | 25.05 | 25.00 | 25.05 | +0.200% | 1,780 | -12.495% | |
| 2026-09-15 | 24.89 | 25.05 | 24.89 | 25.00 | +0.080% | 1,574 | -12.320% | |
| 2026-09-14 | 24.94 | 25.00 | 24.90 | 24.98 | +0.564% | 4,461 | -12.250% | |
| 2026-09-11 | 24.90 | 24.91 | 24.75 | 24.84 | -0.401% | 26,418 | -11.755% | |
| 2026-09-10 | 24.95 | 24.95 | 24.90 | 24.94 | -0.080% | 2,969 | -12.109% | |
| 2026-09-09 | 24.98 | 25.02 | 24.96 | 24.96 | -0.085% | 20,497 | -12.179% | |
| 2026-09-08 | 24.96 | 25.00 | 24.96 | 24.98 | +0.004% | 9,061 | -12.254% | |
| 2026-09-04 | 25.00 | 25.01 | 24.95 | 24.98 | -0.030% | 5,221 | -12.250% | |
| 2026-09-03 | 25.00 | 25.00 | 24.99 | 24.99 | +0.170% | 6,814 | -12.276% | |
| 2026-09-02 | 24.97 | 24.99 | 24.89 | 24.95 | +0.181% | 21,872 | -12.127% | |
| 2026-09-01 | 24.93 | 24.97 | 24.90 | 24.90 | -0.120% | 26,657 | -11.968% | |
| 2026-08-31 | 24.82 | 24.95 | 24.82 | 24.93 | +0.322% | 32,627 | -12.074% | |
| 2026-08-28 | 24.91 | 24.91 | 24.84 | 24.85 | -0.121% | 13,033 | -11.791% | |
| 2026-08-27 | 24.91 | 24.91 | 24.81 | 24.88 | +0.121% | 14,895 | -11.897% | |
| 2026-08-26 | 24.95 | 24.95 | 24.85 | 24.85 | -0.121% | 18,370 | -11.791% | |
| 2026-08-25 | 24.82 | 24.92 | 24.82 | 24.88 | +0.282% | 16,909 | -11.897% | |
| 2026-08-24 | 24.90 | 24.92 | 24.81 | 24.81 | -0.401% | 13,058 | -11.649% | |
| 2026-08-21 | 24.94 | 24.94 | 24.91 | 24.91 | -0.040% | 12,294 | -12.003% | |
| 2026-08-20 | 24.93 | 24.96 | 24.92 | 24.92 | -0.200% | 5,770 | -12.039% | |
| 2026-08-19 | 24.95 | 24.99 | 24.95 | 24.97 | +0.080% | 8,472 | -12.215% | |
| 2026-08-18 | 24.91 | 24.99 | 24.91 | 24.95 | +0.172% | 11,571 | -12.144% | |
| 2026-08-17 | 24.94 | 24.95 | 24.90 | 24.91 | +0.029% | 30,462 | -11.993% | |
| 2026-08-14 | 24.99 | 24.99 | 24.89 | 24.90 | +0.363% | 5,971 | -11.968% | |
| 2026-08-13 | 24.80 | 24.90 | 24.80 | 24.81 | +1.059% | 31,854 | -11.649% | |
| 2026-08-12 | 24.90 | 24.93 | 24.55 | 24.55 | -0.968% | 16,166 | -10.713% | |
| 2026-08-11 | 24.76 | 24.88 | 24.48 | 24.79 | 0.000% | 15,081 | -11.577% | |
| 2026-08-10 | 24.75 | 24.88 | 24.75 | 24.79 | +0.061% | 47,112 | -11.577% | |
| 2026-08-07 | 24.70 | 25.00 | 24.70 | 24.77 | +0.711% | 16,706 | -11.524% | |
| 2026-08-06 | 24.60 | 24.63 | 24.52 | 24.60 | +0.295% | 20,281 | -10.894% | |
| 2026-08-05 | 24.58 | 24.58 | 24.47 | 24.53 | +0.031% | 12,107 | -10.632% | |
| 2026-08-04 | 24.60 | 24.60 | 24.49 | 24.52 | -0.325% | 5,659 | -10.604% | |
| 2026-08-03 | 24.43 | 24.60 | 24.42 | 24.60 | +0.654% | 14,814 | -10.894% | |
| 2026-07-31 | 24.45 | 24.51 | 24.42 | 24.44 | -0.041% | 8,093 | -10.311% | |
| 2026-07-30 | 24.46 | 24.47 | 24.42 | 24.45 | 0.000% | 9,699 | -10.348% | |
| 2026-07-29 | 24.46 | 24.46 | 24.43 | 24.45 | -0.041% | 2,893 | -10.348% | |
| 2026-07-28 | 24.48 | 24.49 | 24.45 | 24.46 | -0.285% | 5,285 | -10.384% | |
| 2026-07-27 | 24.40 | 24.53 | 24.40 | 24.53 | +0.409% | 1,842 | -10.640% | |
| 2026-07-24 | 24.40 | 24.43 | 24.40 | 24.43 | +0.102% | 3,502 | -10.274% | |
| 2026-07-23 | 24.38 | 24.43 | 24.38 | 24.41 | +0.062% | 2,487 | -10.182% | |
| 2026-07-22 | 24.40 | 24.56 | 24.39 | 24.39 | +0.164% | 2,640 | -10.127% | |
| 2026-07-21 | 24.37 | 24.37 | 24.33 | 24.35 | -0.082% | 23,007 | -9.979% | |
| 2026-07-20 | 24.45 | 24.49 | 24.37 | 24.37 | -0.531% | 9,016 | -10.053% | |
| 2026-07-17 | 24.55 | 24.55 | 24.50 | 24.50 | +0.041% | 10,674 | -10.531% | |
| 2026-07-16 | 24.55 | 24.55 | 24.49 | 24.49 | -0.041% | 12,159 | -10.494% | |
| 2026-07-15 | 24.49 | 24.55 | 24.41 | 24.50 | +0.492% | 10,819 | -10.531% | |
| 2026-07-14 | 24.40 | 24.40 | 24.37 | 24.38 | +0.082% | 2,703 | -10.090% | |
| 2026-07-13 | 24.50 | 24.50 | 24.35 | 24.36 | -0.033% | 27,723 | -10.016% | |
| 2026-07-10 | 24.36 | 24.40 | 24.35 | 24.37 | +0.115% | 6,457 | -10.046% | |
| 2026-07-09 | 24.34 | 24.34 | 24.25 | 24.34 | +0.021% | 9,960 | -9.943% | |
| 2026-07-08 | 24.33 | 24.34 | 24.32 | 24.34 | +0.055% | 1,505 | -9.924% | |
| 2026-07-07 | 24.25 | 24.36 | 24.25 | 24.32 | +0.130% | 3,901 | -9.874% | |
| 2026-07-06 | 24.17 | 24.29 | 24.17 | 24.29 | -0.041% | 3,132 | -9.757% | |
| 2026-07-02 | 24.33 | 24.36 | 24.30 | 24.30 | 0.000% | 7,067 | -9.794% | |
| 2026-07-01 | 23.98 | 24.38 | 23.98 | 24.30 | -0.082% | 3,128 | -9.794% | Div $0.430 |
| 2026-06-30 | 24.46 | 24.46 | 24.30 | 24.32 | -0.471% | 37,971 | -9.868% | |
| 2026-06-29 | 24.36 | 24.47 | 24.36 | 24.43 | +0.020% | 1,494 | -10.293% | |
| 2026-06-26 | 24.39 | 24.43 | 24.35 | 24.43 | +0.329% | 9,852 | -10.274% | |
| 2026-06-25 | 24.35 | 24.39 | 24.35 | 24.35 | 0.000% | 3,267 | -9.979% | |
| 2026-06-24 | 24.37 | 24.37 | 24.35 | 24.35 | +0.000% | 1,854 | -9.979% | |
| 2026-06-23 | 24.32 | 24.37 | 24.32 | 24.35 | +0.123% | 18,372 | -9.979% | |
| 2026-06-22 | 24.32 | 24.41 | 24.28 | 24.32 | +0.083% | 28,542 | -9.868% | |
| 2026-06-18 | 24.33 | 24.35 | 24.26 | 24.30 | +0.041% | 12,681 | -9.794% | |
| 2026-06-17 | 24.23 | 24.38 | 24.23 | 24.29 | +0.165% | 2,923 | -9.757% | |
| 2026-06-16 | 24.30 | 24.30 | 24.25 | 24.25 | -0.533% | 25,451 | -9.608% | |
| 2026-06-15 | 24.30 | 24.43 | 24.30 | 24.38 | +0.103% | 13,146 | -10.090% | |
| 2026-06-12 | 24.23 | 24.36 | 24.23 | 24.36 | +0.599% | 10,225 | -9.998% | |
| 2026-06-11 | 24.10 | 24.23 | 24.10 | 24.21 | +0.332% | 11,411 | -9.459% | |
| 2026-06-10 | 24.19 | 24.25 | 24.13 | 24.13 | -0.207% | 53,246 | -9.159% | |
| 2026-06-09 | 24.16 | 24.22 | 24.15 | 24.18 | +0.332% | 13,872 | -9.347% | |
| 2026-06-08 | 24.20 | 24.26 | 24.07 | 24.10 | 0.000% | 23,979 | -9.046% | |
| 2026-06-05 | 24.22 | 24.22 | 24.10 | 24.10 | -0.578% | 7,852 | -9.046% | |
| 2026-06-04 | 24.18 | 24.24 | 24.18 | 24.24 | +0.248% | 2,299 | -9.571% | |
| 2026-06-03 | 24.21 | 24.24 | 24.18 | 24.18 | 0.000% | 2,521 | -9.347% | |
| 2026-06-02 | 24.15 | 24.27 | 24.14 | 24.18 | -0.248% | 21,501 | -9.347% | |
| 2026-06-01 | 24.25 | 24.26 | 24.20 | 24.24 | +0.063% | 3,048 | -9.571% | |
| 2026-05-29 | 24.28 | 24.28 | 24.22 | 24.22 | -0.146% | 703 | -9.514% | |
| 2026-05-28 | 24.20 | 24.28 | 24.20 | 24.26 | +0.455% | 2,588 | -9.646% | |
| 2026-05-27 | 24.10 | 24.25 | 24.10 | 24.15 | -0.371% | 6,680 | -9.234% | |
| 2026-05-26 | 24.23 | 24.27 | 24.20 | 24.24 | -0.464% | 2,353 | -9.571% | |
| 2026-05-22 | 24.23 | 24.35 | 24.23 | 24.35 | +0.301% | 273 | -9.991% | |
| 2026-05-21 | 24.13 | 24.28 | 24.13 | 24.28 | +0.663% | 2,944 | -9.720% | |
| 2026-05-20 | 24.10 | 24.12 | 24.10 | 24.12 | +0.041% | 1,129 | -9.121% | |
| 2026-05-19 | 24.10 | 24.19 | 24.04 | 24.11 | -0.372% | 2,214 | -9.083% | |
| 2026-05-18 | 24.10 | 24.25 | 24.10 | 24.20 | +0.290% | 2,324 | -9.421% | |
| 2026-05-15 | 24.10 | 24.25 | 24.10 | 24.13 | -0.248% | 10,111 | -9.159% | |
| 2026-05-14 | 24.15 | 24.20 | 24.15 | 24.19 | +0.166% | 2,931 | -9.384% | |
| 2026-05-13 | 24.24 | 24.24 | 24.15 | 24.15 | -0.351% | 1,250 | -9.234% | |
| 2026-05-12 | 24.10 | 24.24 | 24.10 | 24.23 | -0.021% | 4,363 | -9.552% | |
| 2026-05-11 | 24.24 | 24.24 | 24.17 | 24.24 | 0.000% | 2,240 | -9.571% | |
| 2026-05-08 | 24.20 | 24.35 | 24.08 | 24.24 | -0.247% | 27,886 | -9.571% | |
| 2026-05-07 | 24.32 | 24.35 | 24.24 | 24.30 | -0.103% | 33,967 | -9.794% | |
| 2026-05-06 | 24.05 | 24.32 | 24.05 | 24.32 | +1.778% | 11,032 | -9.887% | |
| 2026-05-05 | 24.10 | 24.20 | 23.86 | 23.90 | -0.994% | 20,537 | -8.285% | |
| 2026-05-04 | 24.10 | 24.14 | 24.10 | 24.14 | -0.227% | 1,006 | -9.196% | |
| 2026-05-01 | 24.10 | 24.20 | 24.10 | 24.20 | +0.186% | 639 | -9.403% | |
| 2026-04-30 | 23.99 | 24.30 | 23.98 | 24.15 | +0.625% | 9,457 | -9.234% | |
| 2026-04-29 | 24.18 | 24.24 | 23.98 | 24.00 | -0.785% | 2,243 | -8.667% | |
| 2026-04-28 | 24.04 | 24.19 | 24.01 | 24.19 | 0.000% | 1,844 | -9.384% | |
| 2026-04-27 | 24.30 | 24.32 | 24.19 | 24.19 | -0.289% | 19,004 | -9.384% | |
| 2026-04-24 | 24.23 | 24.36 | 24.16 | 24.26 | +0.455% | 16,269 | -9.646% | |
| 2026-04-23 | 24.44 | 24.44 | 23.76 | 24.15 | +0.625% | 16,143 | -9.234% | |
| 2026-04-22 | 23.72 | 24.00 | 23.69 | 24.00 | +0.209% | 8,870 | -8.667% | |
| 2026-04-21 | 23.76 | 23.98 | 23.76 | 23.95 | +0.885% | 12,454 | -8.476% | |
| 2026-04-20 | 23.85 | 23.85 | 23.73 | 23.74 | -0.399% | 12,596 | -7.666% | |
| 2026-04-17 | 23.80 | 23.90 | 23.77 | 23.84 | +0.147% | 19,192 | -8.034% | |
| 2026-04-16 | 23.69 | 23.80 | 23.69 | 23.80 | +0.471% | 7,579 | -7.899% | |
| 2026-04-15 | 23.70 | 23.70 | 23.54 | 23.69 | +0.545% | 6,712 | -7.465% | |
| 2026-04-14 | 23.54 | 23.56 | 23.54 | 23.56 | +0.576% | 10,529 | -6.961% | |
| 2026-04-13 | 23.58 | 23.68 | 23.43 | 23.43 | -0.951% | 6,272 | -6.425% | |
| 2026-04-10 | 23.55 | 23.73 | 23.55 | 23.65 | +0.638% | 13,996 | -7.315% | |
| 2026-04-09 | 23.50 | 23.54 | 23.46 | 23.50 | +1.249% | 9,289 | -6.723% | |
| 2026-04-08 | 23.17 | 23.37 | 23.15 | 23.21 | +0.346% | 10,220 | -5.558% | |
| 2026-04-07 | 23.18 | 23.20 | 23.10 | 23.13 | -0.167% | 3,735 | -5.231% | |
| 2026-04-06 | 23.08 | 23.17 | 23.08 | 23.17 | +0.276% | 2,100 | -5.390% | |
| 2026-04-02 | 23.10 | 23.18 | 23.07 | 23.11 | -0.130% | 5,459 | -5.129% | |
| 2026-04-01 | 23.06 | 23.34 | 23.05 | 23.14 | -1.469% | 15,588 | -5.252% | Div $0.430 |
| 2026-03-31 | 23.48 | 23.63 | 23.48 | 23.48 | 0.000% | 53,449 | -6.644% | |
| 2026-03-30 | 23.51 | 23.56 | 23.48 | 23.48 | -0.086% | 6,835 | -6.644% | |
| 2026-03-27 | 23.42 | 23.55 | 23.42 | 23.50 | -0.169% | 9,254 | -6.724% | |
| 2026-03-26 | 23.46 | 23.61 | 23.46 | 23.54 | -0.085% | 7,944 | -6.882% | |
| 2026-03-25 | 23.52 | 23.57 | 23.52 | 23.56 | +0.042% | 4,017 | -6.961% | |
| 2026-03-24 | 23.50 | 23.55 | 23.48 | 23.55 | +0.170% | 16,029 | -6.921% | |
| 2026-03-23 | 23.46 | 23.51 | 23.44 | 23.51 | +0.513% | 9,194 | -6.763% | |
| 2026-03-20 | 23.45 | 23.52 | 23.39 | 23.39 | -0.806% | 36,486 | -6.285% | |
| 2026-03-19 | 23.58 | 23.58 | 23.45 | 23.58 | 0.000% | 125,759 | -7.040% | |
| 2026-03-18 | 23.62 | 23.63 | 23.57 | 23.58 | -0.254% | 7,383 | -7.040% | |
| 2026-03-17 | 23.55 | 23.64 | 23.55 | 23.64 | +0.169% | 10,940 | -7.276% | |
| 2026-03-16 | 23.57 | 23.62 | 23.57 | 23.60 | -0.085% | 7,384 | -7.119% | |
| 2026-03-13 | 23.66 | 23.66 | 23.56 | 23.62 | +0.085% | 2,825 | -7.197% | |
| 2026-03-12 | 23.57 | 23.65 | 23.57 | 23.60 | -0.422% | 1,804 | -7.119% | |
| 2026-03-11 | 23.61 | 23.70 | 23.61 | 23.70 | +0.402% | 4,291 | -7.511% | |
| 2026-03-10 | 23.56 | 23.62 | 23.56 | 23.61 | +0.447% | 5,195 | -7.138% | |
| 2026-03-09 | 23.50 | 23.56 | 23.50 | 23.50 | -0.085% | 2,963 | -6.723% | |
| 2026-03-06 | 23.50 | 23.55 | 23.49 | 23.52 | 0.000% | 9,174 | -6.803% | |
| 2026-03-05 | 23.50 | 23.57 | 23.45 | 23.52 | -0.212% | 10,898 | -6.803% | |
| 2026-03-04 | 23.49 | 23.58 | 23.46 | 23.57 | +0.298% | 6,511 | -7.000% | |
| 2026-03-03 | 23.60 | 23.70 | 23.36 | 23.50 | -1.094% | 69,879 | -6.723% | |
| 2026-03-02 | 23.76 | 23.84 | 23.75 | 23.76 | 0.000% | 5,633 | -7.744% | |
| 2026-02-27 | 23.70 | 23.76 | 23.63 | 23.76 | +0.333% | 9,669 | -7.744% | |
| 2026-02-26 | 23.57 | 23.73 | 23.57 | 23.68 | +0.685% | 8,184 | -7.437% | |
| 2026-02-25 | 23.52 | 23.52 | 23.52 | 23.52 | +0.021% | 1,151 | -6.803% | |
| 2026-02-24 | 23.42 | 23.52 | 23.42 | 23.52 | +0.021% | 2,834 | -6.783% | |
| 2026-02-23 | 23.65 | 23.69 | 23.50 | 23.51 | +0.042% | 9,457 | -6.763% | |
| 2026-02-20 | 23.72 | 23.72 | 23.50 | 23.50 | -0.169% | 1,290 | -6.724% | |
| 2026-02-19 | 23.40 | 23.55 | 23.40 | 23.54 | +0.814% | 15,925 | -6.882% | |
| 2026-02-18 | 23.50 | 23.55 | 23.34 | 23.35 | -0.807% | 11,817 | -6.124% | |
| 2026-02-17 | 23.45 | 23.55 | 23.43 | 23.54 | +0.298% | 5,177 | -6.882% | |
| 2026-02-13 | 23.43 | 23.50 | 23.43 | 23.47 | -0.085% | 5,921 | -6.604% | |
| 2026-02-12 | 23.42 | 23.50 | 23.35 | 23.49 | -0.042% | 5,151 | -6.684% | |
| 2026-02-11 | 23.49 | 23.55 | 23.44 | 23.50 | +0.642% | 21,370 | -6.723% | |
| 2026-02-10 | 23.17 | 23.41 | 23.17 | 23.35 | +0.864% | 11,228 | -6.124% | |
| 2026-02-09 | 23.22 | 23.24 | 23.13 | 23.15 | -0.580% | 24,308 | -5.313% | |
| 2026-02-06 | 23.24 | 23.29 | 23.24 | 23.29 | +0.194% | 8,660 | -5.862% | |
| 2026-02-05 | 23.35 | 23.35 | 23.20 | 23.24 | -0.009% | 5,207 | -5.680% | |
| 2026-02-04 | 23.25 | 23.35 | 23.24 | 23.24 | +0.009% | 12,041 | -5.688% | |
| 2026-02-03 | 23.27 | 23.35 | 23.21 | 23.24 | -0.428% | 7,927 | -5.680% | |
| 2026-02-02 | 23.18 | 23.34 | 23.15 | 23.34 | +0.734% | 2,233 | -6.084% | |
| 2026-01-30 | 23.28 | 23.28 | 23.17 | 23.17 | -0.473% | 3,984 | -5.395% | |
| 2026-01-29 | 23.12 | 23.28 | 23.00 | 23.28 | +0.692% | 10,379 | -5.842% | |
| 2026-01-28 | 23.26 | 23.26 | 23.11 | 23.12 | -0.345% | 9,432 | -5.190% | |
| 2026-01-27 | 22.91 | 23.28 | 22.91 | 23.20 | +0.870% | 17,064 | -5.517% | |
| 2026-01-26 | 23.02 | 23.04 | 23.00 | 23.00 | +0.524% | 9,089 | -4.696% | |
| 2026-01-23 | 22.57 | 22.88 | 22.57 | 22.88 | +1.374% | 60,640 | -4.196% | |
| 2026-01-22 | 22.86 | 22.86 | 22.57 | 22.57 | -1.182% | 21,781 | -2.880% | |
| 2026-01-21 | 22.80 | 22.85 | 22.77 | 22.84 | +0.175% | 42,807 | -4.028% | |
| 2026-01-20 | 22.90 | 23.08 | 22.76 | 22.80 | -1.213% | 4,569 | -3.860% | |
| 2026-01-16 | 23.00 | 23.15 | 22.75 | 23.08 | +0.152% | 7,505 | -5.026% | |
| 2026-01-15 | 23.05 | 23.07 | 23.05 | 23.05 | -0.195% | 1,004 | -4.882% | |
| 2026-01-14 | 23.01 | 23.09 | 23.00 | 23.09 | -0.043% | 1,214 | -5.067% | |
| 2026-01-13 | 23.08 | 23.10 | 23.05 | 23.10 | +0.391% | 1,504 | -5.108% | |
| 2026-01-12 | 22.99 | 23.14 | 22.95 | 23.01 | +0.480% | 3,158 | -4.737% | |
| 2026-01-09 | 22.84 | 22.91 | 22.84 | 22.90 | +0.263% | 965 | -4.280% | |
| 2026-01-08 | 22.82 | 23.00 | 22.82 | 22.84 | -0.218% | 5,686 | -4.028% | |
| 2026-01-07 | 22.91 | 22.96 | 22.89 | 22.89 | +0.837% | 3,309 | -4.238% | |
| 2026-01-06 | 22.66 | 22.71 | 22.59 | 22.70 | -0.044% | 4,740 | -3.436% | |
| 2026-01-05 | 22.85 | 22.85 | 22.71 | 22.71 | -0.176% | 2,190 | -3.479% | |
| 2026-01-02 | 22.45 | 22.75 | 22.45 | 22.75 | +1.653% | 852 | -3.648% | |
| 2025-12-31 | 22.86 | 22.92 | 22.38 | 22.38 | -3.186% | 15,205 | -2.055% | Div $0.430 |
| 2025-12-30 | 23.00 | 23.15 | 22.97 | 23.12 | +0.071% | 3,323 | -5.176% | |
| 2025-12-29 | 23.13 | 23.15 | 23.05 | 23.10 | -0.164% | 1,890 | -5.109% | |
| 2025-12-26 | 23.07 | 23.14 | 23.03 | 23.14 | +0.230% | 5,574 | -5.264% | |
| 2025-12-24 | 22.96 | 23.10 | 22.96 | 23.09 | +0.228% | 1,200 | -5.047% | |
| 2025-12-23 | 22.95 | 23.07 | 22.95 | 23.03 | +0.650% | 6,685 | -4.830% | |
| 2025-12-22 | 22.93 | 23.00 | 22.88 | 22.88 | +0.103% | 9,486 | -4.211% | |
| 2025-12-19 | 22.80 | 23.00 | 22.80 | 22.86 | +0.263% | 2,001 | -4.112% | |
| 2025-12-18 | 22.90 | 23.00 | 22.62 | 22.80 | +0.309% | 10,403 | -3.860% | |
| 2025-12-17 | 22.84 | 22.84 | 22.60 | 22.73 | -0.613% | 2,820 | -3.562% | |
| 2025-12-16 | 22.98 | 23.00 | 22.85 | 22.87 | -0.479% | 4,891 | -4.154% | |
| 2025-12-15 | 22.95 | 22.98 | 22.79 | 22.98 | +0.131% | 6,836 | -4.613% | |
| 2025-12-12 | 22.79 | 22.95 | 22.79 | 22.95 | +0.702% | 4,303 | -4.488% | |
| 2025-12-11 | 22.78 | 22.81 | 22.77 | 22.79 | +0.176% | 4,479 | -3.817% | |
| 2025-12-10 | 22.60 | 22.75 | 22.60 | 22.75 | +0.919% | 3,263 | -3.648% | |
| 2025-12-09 | 22.70 | 22.71 | 22.41 | 22.54 | -0.253% | 7,272 | -2.763% | |
| 2025-12-08 | 22.50 | 22.60 | 22.41 | 22.60 | -0.309% | 11,471 | -3.009% | |
| 2025-12-05 | 22.65 | 22.68 | 22.53 | 22.67 | +0.621% | 3,389 | -3.308% | |
| 2025-12-04 | 22.50 | 22.65 | 22.50 | 22.53 | -0.069% | 3,161 | -2.708% | |
| 2025-12-03 | 22.63 | 22.63 | 22.52 | 22.55 | -0.108% | 2,128 | -2.775% | |
| 2025-12-02 | 22.35 | 22.61 | 22.29 | 22.57 | +0.984% | 14,364 | -2.880% | |
| 2025-12-01 | 22.35 | 22.35 | 22.35 | 22.35 | -0.667% | 385 | -1.924% | |
| 2025-11-28 | 22.35 | 22.50 | 22.35 | 22.50 | +0.626% | 1,385 | -2.578% | |
| 2025-11-26 | 22.36 | 22.36 | 22.36 | 22.36 | +0.090% | 856 | -1.968% | |
| 2025-11-25 | 22.25 | 22.34 | 22.24 | 22.34 | +0.450% | 3,976 | -1.880% | |
| 2025-11-24 | 22.31 | 22.35 | 22.15 | 22.24 | -0.270% | 4,547 | -1.439% | |
| 2025-11-21 | 22.15 | 22.35 | 22.15 | 22.30 | +0.000% | 4,176 | -1.704% | |
| 2025-11-20 | 22.35 | 22.35 | 22.30 | 22.30 | -0.045% | 532 | -1.704% | |
| 2025-11-19 | 22.30 | 22.31 | 22.30 | 22.31 | +0.225% | 1,437 | -1.748% | |
| 2025-11-18 | 22.40 | 22.40 | 22.26 | 22.26 | -0.045% | 1,210 | -1.527% | |
| 2025-11-17 | 22.27 | 22.27 | 22.27 | 22.27 | -0.624% | 733 | -1.572% | |
| 2025-11-14 | 22.25 | 22.41 | 22.25 | 22.41 | +0.493% | 5,793 | -2.186% | |
| 2025-11-13 | 22.29 | 22.31 | 22.27 | 22.30 | 0.000% | 2,473 | -1.704% | |
| 2025-11-12 | 22.30 | 22.30 | 22.25 | 22.30 | +0.292% | 3,015 | -1.704% | |
| 2025-11-11 | 22.28 | 22.31 | 22.20 | 22.23 | +0.205% | 1,424 | -1.417% | |
| 2025-11-10 | 22.24 | 22.30 | 22.19 | 22.19 | -0.047% | 8,367 | -1.215% | |
| 2025-11-07 | 22.14 | 22.20 | 22.14 | 22.20 | +0.090% | 1,455 | -1.261% | |
| 2025-11-06 | 22.18 | 22.20 | 22.17 | 22.18 | -0.045% | 2,804 | -1.172% | |
| 2025-11-05 | 22.18 | 22.28 | 22.18 | 22.19 | -0.225% | 3,638 | -1.217% | |
| 2025-11-04 | 22.19 | 22.24 | 22.19 | 22.24 | +0.171% | 1,938 | -1.439% | |
| 2025-11-03 | 22.22 | 22.22 | 22.19 | 22.20 | -0.081% | 1,569 | -1.271% | |
| 2025-10-31 | 22.27 | 22.27 | 22.22 | 22.22 | +0.090% | 883 | -1.350% | |
| 2025-10-30 | 22.33 | 22.33 | 22.20 | 22.20 | -0.086% | 4,484 | -1.261% | |
| 2025-10-29 | 22.30 | 22.40 | 22.21 | 22.22 | -0.519% | 2,708 | -1.346% | |
| 2025-10-28 | 22.15 | 22.34 | 22.15 | 22.34 | +0.537% | 2,572 | -1.858% | |
| 2025-10-27 | 22.21 | 22.22 | 22.16 | 22.22 | -0.020% | 14,739 | -1.331% | |
| 2025-10-24 | 22.17 | 22.23 | 22.14 | 22.22 | +0.068% | 14,377 | -1.350% | |
| 2025-10-23 | 22.23 | 22.29 | 22.12 | 22.20 | +0.068% | 15,180 | -1.283% | |
| 2025-10-22 | 22.19 | 22.22 | 22.18 | 22.19 | -0.247% | 11,983 | -1.217% | |
| 2025-10-21 | 22.18 | 22.41 | 22.18 | 22.25 | +0.474% | 1,781 | -1.461% | |
| 2025-10-20 | 22.13 | 22.14 | 22.13 | 22.14 | -0.045% | 2,149 | -0.994% | |
| 2025-10-17 | 22.15 | 22.20 | 22.13 | 22.15 | -0.045% | 1,103 | -1.038% | |
| 2025-10-16 | 22.15 | 22.16 | 22.12 | 22.16 | +0.045% | 6,963 | -1.083% | |
| 2025-10-15 | 22.15 | 22.15 | 22.00 | 22.15 | -0.312% | 7,585 | -1.038% | |
| 2025-10-14 | 22.18 | 22.22 | 22.15 | 22.22 | +0.132% | 1,417 | -1.347% | |
| 2025-10-13 | 22.22 | 22.22 | 22.19 | 22.19 | +0.045% | 1,150 | -1.217% | |
| 2025-10-10 | 22.19 | 22.19 | 22.18 | 22.18 | +0.079% | 4,576 | -1.172% | |
| 2025-10-09 | 22.18 | 22.19 | 22.16 | 22.16 | +0.738% | 1,498 | -1.094% | |
| 2025-10-07 | 21.98 | 22.05 | 21.98 | 22.00 | +0.091% | 3,426 | -0.364% | |
| 2025-10-06 | 22.11 | 22.11 | 21.96 | 21.98 | -0.790% | 21,754 | -0.273% | |
| 2025-10-03 | 22.15 | 22.25 | 22.00 | 22.16 | +0.023% | 7,862 | -1.061% | |
| 2025-10-02 | 22.55 | 22.55 | 22.06 | 22.15 | -1.599% | 5,451 | -1.038% | |
| 2025-10-01 | 22.12 | 22.51 | 22.12 | 22.51 | -1.055% | 15,280 | -2.621% | Div $0.430 |
| 2025-09-30 | 22.75 | 22.77 | 22.70 | 22.75 | 0.000% | 13,459 | -3.648% | |
| 2025-09-29 | 22.65 | 22.75 | 22.65 | 22.75 | +0.220% | 1,840 | -3.648% | |
| 2025-09-26 | 22.70 | 22.74 | 22.59 | 22.70 | -0.176% | 3,157 | -3.436% | |
| 2025-09-25 | 22.70 | 22.75 | 22.70 | 22.74 | -0.044% | 23,668 | -3.606% | |
| 2025-09-24 | 22.65 | 22.75 | 22.65 | 22.75 | +0.285% | 121,692 | -3.648% | |
| 2025-09-23 | 22.83 | 22.83 | 22.69 | 22.69 | -0.633% | 595 | -3.374% | |
| 2025-09-22 | 22.84 | 22.84 | 22.82 | 22.83 | +0.044% | 4,784 | -3.986% | |
| 2025-09-19 | 22.78 | 22.84 | 22.75 | 22.82 | -0.043% | 5,061 | -3.944% | |
| 2025-09-18 | 22.95 | 22.95 | 22.81 | 22.83 | +0.219% | 1,364 | -3.986% | |
| 2025-09-17 | 22.62 | 22.78 | 22.62 | 22.78 | -0.044% | 11,375 | -3.775% | |
| 2025-09-16 | 22.77 | 22.79 | 22.77 | 22.79 | -0.263% | 641 | -3.817% | |
| 2025-09-15 | 22.60 | 22.92 | 22.60 | 22.85 | +1.286% | 3,575 | -4.070% | |
| 2025-09-12 | 22.38 | 22.57 | 22.38 | 22.56 | +1.211% | 34,407 | -2.837% | |
| 2025-09-11 | 22.30 | 22.30 | 22.18 | 22.29 | +0.405% | 35,761 | -1.660% | |
| 2025-09-10 | 22.06 | 22.27 | 22.06 | 22.20 | -0.180% | 15,212 | -1.261% | |
| 2025-09-09 | 22.35 | 22.35 | 22.20 | 22.24 | +0.702% | 24,376 | -1.439% | |
| 2025-09-08 | 22.20 | 22.38 | 22.07 | 22.09 | -1.075% | 23,543 | -0.747% | |
| 2025-09-05 | 22.32 | 22.32 | 22.14 | 22.32 | +0.288% | 3,259 | -1.814% | |
| 2025-09-04 | 21.97 | 22.34 | 21.97 | 22.26 | +0.818% | 4,517 | -1.531% | |
| 2025-09-03 | 21.90 | 22.35 | 21.90 | 22.08 | 0.000% | 4,862 | -0.726% |