ADAMZ
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share
stockNASDAQ
At CloseNov 13, 2026 10:01:47 AM EST
15.51USD-1.336%(-0.21)19,692
ADAMZ Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 15.71 | 15.71 | 15.12 | 15.12 | -3.903% | 19,692 | 0.000% | |
| 2026-11-12 | 16.34 | 16.34 | 15.72 | 15.73 | -3.472% | 21,879 | -3.903% | |
| 2026-11-11 | 16.17 | 16.50 | 16.17 | 16.30 | -0.610% | 5,197 | -7.239% | |
| 2026-11-10 | 16.17 | 16.40 | 16.17 | 16.40 | +0.244% | 4,675 | -7.805% | |
| 2026-11-09 | 16.35 | 16.48 | 16.09 | 16.36 | -0.547% | 5,997 | -7.579% | |
| 2026-11-06 | 16.68 | 16.68 | 16.45 | 16.45 | +0.612% | 1,901 | -8.085% | |
| 2026-11-05 | 16.73 | 16.75 | 16.11 | 16.35 | -1.143% | 9,153 | -7.523% | |
| 2026-11-04 | 16.10 | 16.54 | 16.10 | 16.54 | +2.409% | 7,075 | -8.580% | |
| 2026-11-03 | 16.05 | 16.16 | 15.95 | 16.15 | +0.874% | 3,944 | -6.378% | |
| 2026-11-02 | 17.08 | 17.08 | 15.81 | 16.01 | -2.199% | 15,768 | -5.559% | |
| 2026-10-30 | 16.75 | 16.75 | 16.26 | 16.37 | -0.967% | 6,671 | -7.636% | |
| 2026-10-29 | 16.68 | 16.68 | 16.39 | 16.53 | -2.190% | 7,492 | -8.529% | |
| 2026-10-28 | 17.14 | 17.14 | 16.90 | 16.90 | +1.016% | 4,009 | -10.533% | |
| 2026-10-27 | 16.84 | 16.91 | 16.73 | 16.73 | -0.476% | 4,683 | -9.623% | |
| 2026-10-26 | 16.89 | 16.89 | 16.72 | 16.81 | -0.532% | 1,944 | -10.054% | |
| 2026-10-23 | 16.39 | 16.92 | 16.39 | 16.90 | +2.065% | 9,142 | -10.533% | |
| 2026-10-22 | 15.80 | 16.71 | 15.80 | 16.56 | +4.797% | 36,647 | -8.685% | |
| 2026-10-21 | 15.95 | 16.09 | 15.80 | 15.80 | +0.317% | 1,904 | -4.304% | |
| 2026-10-20 | 15.70 | 16.13 | 15.69 | 15.75 | +1.221% | 18,554 | -4.000% | |
| 2026-10-19 | 15.21 | 15.75 | 15.21 | 15.56 | +2.842% | 23,294 | -2.828% | |
| 2026-10-16 | 15.78 | 15.78 | 15.13 | 15.13 | -3.631% | 21,487 | -0.066% | |
| 2026-10-15 | 15.85 | 16.20 | 15.62 | 15.70 | +0.512% | 18,288 | -3.694% | |
| 2026-10-14 | 15.96 | 16.10 | 15.62 | 15.62 | -2.581% | 22,094 | -3.201% | |
| 2026-10-13 | 16.14 | 16.14 | 16.03 | 16.03 | -1.025% | 3,426 | -5.700% | |
| 2026-10-12 | 15.98 | 16.20 | 15.98 | 16.20 | +0.328% | 2,798 | -6.667% | |
| 2026-10-09 | 15.90 | 16.19 | 15.90 | 16.15 | +1.810% | 6,391 | -6.361% | |
| 2026-10-08 | 16.17 | 16.18 | 15.65 | 15.86 | -1.429% | 21,284 | -4.666% | |
| 2026-10-07 | 16.52 | 16.52 | 16.09 | 16.09 | -3.710% | 22,461 | -6.029% | |
| 2026-10-06 | 16.75 | 16.76 | 16.62 | 16.71 | +1.211% | 5,468 | -9.515% | |
| 2026-10-05 | 16.74 | 16.74 | 16.45 | 16.51 | -0.930% | 13,009 | -8.419% | |
| 2026-10-02 | 16.67 | 16.80 | 16.62 | 16.66 | 0.000% | 3,449 | -9.271% | |
| 2026-10-01 | 16.86 | 17.00 | 16.51 | 16.66 | -2.828% | 9,053 | -9.271% | Div $0.438 |
| 2026-09-30 | 17.23 | 17.25 | 17.00 | 17.15 | -0.580% | 18,819 | -11.837% | |
| 2026-09-29 | 17.73 | 17.82 | 17.18 | 17.25 | -2.652% | 20,579 | -12.348% | |
| 2026-09-28 | 17.75 | 18.02 | 17.72 | 17.72 | -0.561% | 4,431 | -14.673% | |
| 2026-09-25 | 18.13 | 18.18 | 17.54 | 17.82 | -1.791% | 12,106 | -15.152% | |
| 2026-09-24 | 18.15 | 18.19 | 18.13 | 18.14 | -0.447% | 13,395 | -16.671% | |
| 2026-09-23 | 18.25 | 18.26 | 18.14 | 18.23 | -0.402% | 3,145 | -17.043% | |
| 2026-09-22 | 18.17 | 18.30 | 18.00 | 18.30 | +1.950% | 6,899 | -17.377% | |
| 2026-09-21 | 17.91 | 17.95 | 17.71 | 17.95 | 0.000% | 7,447 | -15.766% | |
| 2026-09-18 | 17.66 | 17.95 | 17.66 | 17.95 | +1.298% | 5,117 | -15.766% | |
| 2026-09-17 | 17.60 | 17.77 | 17.57 | 17.72 | +0.682% | 8,979 | -14.673% | |
| 2026-09-16 | 17.60 | 17.67 | 17.53 | 17.60 | +0.057% | 17,416 | -14.091% | |
| 2026-09-15 | 17.61 | 17.76 | 17.54 | 17.59 | -0.346% | 5,909 | -14.042% | |
| 2026-09-14 | 17.68 | 17.75 | 17.61 | 17.65 | +0.404% | 5,432 | -14.339% | |
| 2026-09-11 | 17.80 | 17.80 | 17.58 | 17.58 | -1.236% | 13,489 | -13.993% | |
| 2026-09-10 | 17.85 | 17.98 | 17.77 | 17.80 | -0.515% | 76,968 | -15.056% | |
| 2026-09-09 | 18.20 | 18.20 | 17.87 | 17.89 | -1.854% | 23,204 | -15.493% | |
| 2026-09-08 | 18.21 | 18.23 | 18.08 | 18.23 | -0.762% | 7,545 | -17.060% | |
| 2026-09-04 | 18.15 | 18.39 | 18.06 | 18.37 | +1.212% | 8,380 | -17.692% | |
| 2026-09-03 | 18.10 | 18.19 | 17.78 | 18.15 | +0.889% | 17,952 | -16.694% | |
| 2026-09-02 | 18.16 | 18.24 | 17.95 | 17.99 | -0.056% | 10,458 | -15.953% | |
| 2026-09-01 | 18.10 | 18.50 | 17.58 | 18.00 | -0.222% | 12,852 | -16.000% | |
| 2026-08-31 | 18.24 | 18.28 | 17.95 | 18.04 | -1.042% | 19,123 | -16.186% | |
| 2026-08-28 | 18.38 | 18.59 | 18.06 | 18.23 | -1.513% | 37,525 | -17.060% | |
| 2026-08-27 | 18.65 | 18.66 | 18.50 | 18.51 | -1.227% | 18,300 | -18.315% | |
| 2026-08-26 | 18.75 | 18.75 | 18.65 | 18.74 | +0.017% | 11,730 | -19.317% | |
| 2026-08-25 | 18.63 | 18.74 | 18.51 | 18.74 | +0.709% | 19,217 | -19.304% | |
| 2026-08-24 | 18.62 | 18.67 | 18.55 | 18.61 | -0.879% | 7,865 | -18.732% | |
| 2026-08-21 | 18.91 | 18.97 | 18.71 | 18.77 | -0.772% | 5,384 | -19.446% | |
| 2026-08-20 | 18.90 | 19.02 | 18.90 | 18.92 | +0.191% | 1,124 | -20.068% | |
| 2026-08-19 | 18.85 | 18.89 | 18.73 | 18.88 | +0.908% | 6,287 | -19.915% | |
| 2026-08-18 | 18.62 | 18.82 | 18.62 | 18.71 | +0.466% | 10,870 | -19.188% | |
| 2026-08-17 | 18.77 | 18.78 | 18.62 | 18.62 | +0.125% | 2,281 | -18.811% | |
| 2026-08-14 | 18.69 | 18.87 | 18.60 | 18.60 | +0.541% | 2,789 | -18.710% | |
| 2026-08-13 | 18.44 | 18.58 | 18.31 | 18.50 | +0.325% | 21,173 | -18.270% | |
| 2026-08-12 | 18.85 | 18.85 | 18.44 | 18.44 | -0.324% | 4,518 | -18.005% | |
| 2026-08-11 | 18.80 | 18.80 | 18.50 | 18.50 | -1.175% | 8,901 | -18.270% | |
| 2026-08-10 | 18.67 | 18.95 | 18.65 | 18.72 | +0.268% | 3,149 | -19.231% | |
| 2026-08-07 | 18.60 | 18.82 | 18.60 | 18.67 | +0.108% | 6,864 | -19.014% | |
| 2026-08-06 | 18.67 | 18.80 | 18.55 | 18.65 | -0.161% | 11,184 | -18.927% | |
| 2026-08-05 | 18.80 | 18.80 | 18.68 | 18.68 | -0.160% | 2,562 | -19.058% | |
| 2026-08-04 | 18.64 | 18.72 | 18.50 | 18.71 | +0.051% | 15,408 | -19.188% | |
| 2026-08-03 | 18.80 | 18.89 | 18.65 | 18.70 | -0.846% | 11,147 | -19.146% | |
| 2026-07-31 | 18.88 | 19.11 | 18.80 | 18.86 | -0.212% | 6,994 | -19.830% | |
| 2026-07-30 | 19.16 | 19.16 | 18.84 | 18.90 | -0.943% | 8,456 | -20.000% | |
| 2026-07-29 | 19.08 | 19.08 | 19.08 | 19.08 | +0.421% | 1,287 | -20.755% | |
| 2026-07-28 | 19.10 | 19.10 | 19.00 | 19.00 | +0.106% | 3,503 | -20.421% | |
| 2026-07-27 | 19.10 | 19.12 | 18.98 | 18.98 | +0.317% | 3,499 | -20.337% | |
| 2026-07-24 | 19.01 | 19.02 | 18.88 | 18.92 | +0.265% | 2,432 | -20.085% | |
| 2026-07-23 | 18.96 | 19.15 | 18.80 | 18.87 | -0.001% | 3,311 | -19.873% | |
| 2026-07-22 | 18.79 | 18.90 | 18.79 | 18.87 | +0.472% | 1,857 | -19.873% | |
| 2026-07-21 | 18.76 | 18.83 | 18.64 | 18.78 | +0.516% | 5,397 | -19.495% | |
| 2026-07-20 | 18.88 | 18.88 | 18.68 | 18.68 | -0.770% | 4,432 | -19.079% | |
| 2026-07-17 | 18.63 | 18.83 | 18.63 | 18.83 | -0.528% | 5,067 | -19.703% | |
| 2026-07-16 | 18.95 | 18.95 | 18.79 | 18.93 | -0.106% | 3,590 | -20.127% | |
| 2026-07-15 | 18.97 | 18.99 | 18.76 | 18.95 | +0.584% | 11,650 | -20.211% | |
| 2026-07-14 | 18.88 | 18.88 | 18.80 | 18.84 | +0.266% | 5,357 | -19.745% | |
| 2026-07-13 | 18.84 | 18.85 | 18.71 | 18.79 | -0.740% | 7,952 | -19.532% | |
| 2026-07-10 | 18.76 | 18.96 | 18.75 | 18.93 | -0.053% | 9,536 | -20.127% | |
| 2026-07-09 | 19.06 | 19.06 | 18.76 | 18.94 | +0.106% | 9,037 | -20.169% | |
| 2026-07-08 | 18.75 | 19.06 | 18.75 | 18.92 | +1.995% | 5,782 | -20.085% | |
| 2026-07-07 | 18.75 | 18.95 | 18.55 | 18.55 | -1.487% | 7,973 | -18.491% | |
| 2026-07-06 | 18.76 | 18.83 | 18.75 | 18.83 | +0.534% | 2,226 | -19.703% | |
| 2026-07-02 | 18.90 | 18.96 | 18.73 | 18.73 | -1.213% | 18,106 | -19.274% | |
| 2026-07-01 | 19.07 | 19.07 | 18.93 | 18.96 | -0.472% | 8,574 | -20.253% | Div $0.438 |
| 2026-06-30 | 19.22 | 19.22 | 19.05 | 19.05 | +0.395% | 10,155 | -20.630% | |
| 2026-06-29 | 19.15 | 19.23 | 18.90 | 18.98 | -0.862% | 8,931 | -20.316% | |
| 2026-06-26 | 19.10 | 19.22 | 19.06 | 19.14 | +0.420% | 4,401 | -21.003% | |
| 2026-06-25 | 19.16 | 19.26 | 19.06 | 19.06 | -0.052% | 9,851 | -20.672% | |
| 2026-06-24 | 19.21 | 19.28 | 19.06 | 19.07 | +0.052% | 12,882 | -20.713% | |
| 2026-06-23 | 19.08 | 19.10 | 19.05 | 19.06 | -0.314% | 6,737 | -20.672% | |
| 2026-06-22 | 19.20 | 19.20 | 18.90 | 19.12 | -0.287% | 15,310 | -20.921% | |
| 2026-06-18 | 19.21 | 19.21 | 19.16 | 19.18 | -0.182% | 2,951 | -21.147% | |
| 2026-06-17 | 19.12 | 19.32 | 19.10 | 19.21 | +0.734% | 3,075 | -21.291% | |
| 2026-06-16 | 19.11 | 19.18 | 19.00 | 19.07 | +0.184% | 7,603 | -20.713% | |
| 2026-06-15 | 19.00 | 19.11 | 18.95 | 19.04 | +0.821% | 16,315 | -20.567% | |
| 2026-06-12 | 18.73 | 19.00 | 18.62 | 18.88 | +0.783% | 8,010 | -19.915% | |
| 2026-06-11 | 18.62 | 18.75 | 18.62 | 18.73 | +0.415% | 10,195 | -19.288% | |
| 2026-06-10 | 18.55 | 18.67 | 18.50 | 18.66 | +0.032% | 10,398 | -18.953% | |
| 2026-06-09 | 18.43 | 18.66 | 18.43 | 18.65 | +1.029% | 16,913 | -18.928% | |
| 2026-06-08 | 18.30 | 18.48 | 18.30 | 18.46 | +1.095% | 4,960 | -18.093% | |
| 2026-06-05 | 18.37 | 18.37 | 18.26 | 18.26 | -0.599% | 1,675 | -17.196% | |
| 2026-06-04 | 18.25 | 18.50 | 18.25 | 18.37 | -0.163% | 3,432 | -17.692% | |
| 2026-06-03 | 18.40 | 18.52 | 18.40 | 18.40 | +0.054% | 8,854 | -17.826% | |
| 2026-06-02 | 18.49 | 18.55 | 18.39 | 18.39 | -0.433% | 6,493 | -17.781% | |
| 2026-06-01 | 18.37 | 18.55 | 18.37 | 18.47 | +0.544% | 10,425 | -18.138% | |
| 2026-05-29 | 18.35 | 18.48 | 18.30 | 18.37 | +0.465% | 3,587 | -17.692% | |
| 2026-05-28 | 18.32 | 18.40 | 18.01 | 18.29 | -0.894% | 14,118 | -17.309% | |
| 2026-05-27 | 18.11 | 18.45 | 18.10 | 18.45 | +1.877% | 8,876 | -18.049% | |
| 2026-05-26 | 18.24 | 18.39 | 18.11 | 18.11 | -0.110% | 7,248 | -16.510% | |
| 2026-05-22 | 18.08 | 18.41 | 18.08 | 18.13 | -0.275% | 8,629 | -16.602% | |
| 2026-05-21 | 18.45 | 18.45 | 18.15 | 18.18 | -1.222% | 3,601 | -16.832% | |
| 2026-05-20 | 18.39 | 18.41 | 18.39 | 18.41 | +0.437% | 1,173 | -17.848% | |
| 2026-05-19 | 18.26 | 18.32 | 18.14 | 18.32 | -0.082% | 10,427 | -17.490% | |
| 2026-05-18 | 18.49 | 18.52 | 18.34 | 18.34 | +0.438% | 5,488 | -17.557% | |
| 2026-05-15 | 18.33 | 18.35 | 18.26 | 18.26 | -0.382% | 2,788 | -17.196% | |
| 2026-05-14 | 18.38 | 18.62 | 18.33 | 18.33 | -0.865% | 7,397 | -17.512% | |
| 2026-05-13 | 18.65 | 18.65 | 18.48 | 18.49 | -0.857% | 5,570 | -18.226% | |
| 2026-05-12 | 18.65 | 18.65 | 18.65 | 18.65 | +0.810% | 588 | -18.927% | |
| 2026-05-11 | 18.65 | 18.65 | 18.50 | 18.50 | -0.376% | 1,238 | -18.271% | |
| 2026-05-08 | 18.74 | 18.75 | 18.52 | 18.57 | -1.007% | 5,641 | -18.578% | |
| 2026-05-07 | 18.86 | 18.93 | 18.76 | 18.76 | -0.484% | 1,892 | -19.398% | |
| 2026-05-06 | 18.90 | 18.99 | 18.75 | 18.85 | +0.587% | 2,790 | -19.788% | |
| 2026-05-05 | 18.84 | 18.90 | 18.70 | 18.74 | -0.364% | 5,384 | -19.317% | |
| 2026-05-04 | 18.89 | 18.89 | 18.65 | 18.81 | +0.580% | 9,093 | -19.610% | |
| 2026-05-01 | 18.70 | 18.70 | 18.70 | 18.70 | +0.538% | 337 | -19.144% | |
| 2026-04-30 | 18.50 | 18.88 | 18.50 | 18.60 | +1.918% | 3,273 | -18.710% | |
| 2026-04-29 | 18.61 | 18.68 | 18.22 | 18.25 | -2.511% | 8,997 | -17.151% | |
| 2026-04-28 | 18.84 | 18.84 | 18.72 | 18.72 | -0.291% | 1,357 | -19.231% | |
| 2026-04-27 | 18.88 | 18.90 | 18.70 | 18.77 | -0.558% | 6,932 | -19.466% | |
| 2026-04-24 | 18.72 | 18.88 | 18.72 | 18.88 | +0.963% | 2,963 | -19.915% | |
| 2026-04-23 | 18.80 | 18.87 | 18.70 | 18.70 | -0.479% | 1,541 | -19.144% | |
| 2026-04-22 | 18.80 | 18.80 | 18.77 | 18.79 | -0.053% | 2,521 | -19.532% | |
| 2026-04-21 | 18.72 | 18.83 | 18.72 | 18.80 | -0.529% | 2,242 | -19.574% | |
| 2026-04-20 | 18.86 | 18.90 | 18.76 | 18.90 | +0.265% | 3,015 | -20.000% | |
| 2026-04-17 | 18.60 | 19.00 | 18.60 | 18.85 | +1.262% | 9,287 | -19.788% | |
| 2026-04-16 | 18.56 | 18.74 | 18.56 | 18.61 | +0.459% | 4,830 | -18.775% | |
| 2026-04-15 | 18.81 | 18.81 | 18.53 | 18.53 | -0.430% | 5,459 | -18.403% | |
| 2026-04-14 | 18.20 | 18.61 | 18.20 | 18.61 | +2.309% | 5,592 | -18.753% | |
| 2026-04-13 | 18.07 | 18.20 | 18.00 | 18.19 | -0.110% | 4,119 | -16.877% | |
| 2026-04-10 | 18.33 | 18.48 | 18.10 | 18.21 | -1.086% | 3,407 | -16.969% | |
| 2026-04-09 | 18.05 | 18.41 | 18.02 | 18.41 | +0.245% | 6,073 | -17.871% | |
| 2026-04-08 | 17.79 | 18.39 | 17.78 | 18.36 | +3.582% | 10,124 | -17.669% | |
| 2026-04-07 | 17.81 | 17.81 | 17.70 | 17.73 | -0.028% | 3,714 | -14.721% | |
| 2026-04-06 | 17.56 | 17.87 | 17.56 | 17.73 | +1.285% | 8,462 | -14.745% | |
| 2026-04-02 | 17.45 | 17.51 | 17.33 | 17.51 | +0.392% | 5,184 | -13.649% | |
| 2026-04-01 | 17.37 | 17.75 | 17.25 | 17.44 | -1.515% | 21,130 | -13.311% | Div $0.438 |
| 2026-03-31 | 17.96 | 18.19 | 17.55 | 17.71 | -1.748% | 11,608 | -14.625% | |
| 2026-03-30 | 18.00 | 18.20 | 17.29 | 18.02 | -0.028% | 32,763 | -16.117% | |
| 2026-03-27 | 18.17 | 18.26 | 18.02 | 18.03 | 0.000% | 6,357 | -16.140% | |
| 2026-03-26 | 18.79 | 18.79 | 18.03 | 18.03 | -3.942% | 12,123 | -16.140% | |
| 2026-03-25 | 18.94 | 18.94 | 18.70 | 18.77 | -0.898% | 5,059 | -19.446% | |
| 2026-03-24 | 18.90 | 18.94 | 18.90 | 18.94 | +0.265% | 1,442 | -20.169% | |
| 2026-03-23 | 18.92 | 18.94 | 18.88 | 18.89 | -0.683% | 2,827 | -19.958% | |
| 2026-03-20 | 19.14 | 19.20 | 18.84 | 19.02 | -0.886% | 3,879 | -20.505% | |
| 2026-03-19 | 19.23 | 19.41 | 19.11 | 19.19 | -0.363% | 2,972 | -21.209% | |
| 2026-03-18 | 19.43 | 19.43 | 19.26 | 19.26 | -0.465% | 4,126 | -21.495% | |
| 2026-03-17 | 19.56 | 19.70 | 19.35 | 19.35 | -1.023% | 2,914 | -21.860% | |
| 2026-03-16 | 19.55 | 19.55 | 19.55 | 19.55 | +0.256% | 1,874 | -22.660% | |
| 2026-03-13 | 19.60 | 19.60 | 19.50 | 19.50 | -0.536% | 3,703 | -22.462% | |
| 2026-03-12 | 19.72 | 19.72 | 19.51 | 19.61 | -0.229% | 2,465 | -22.877% | |
| 2026-03-11 | 19.79 | 19.79 | 19.63 | 19.65 | -0.456% | 8,219 | -23.053% | |
| 2026-03-10 | 19.75 | 19.75 | 19.74 | 19.74 | +0.509% | 1,523 | -23.404% | |
| 2026-03-09 | 19.61 | 19.73 | 19.61 | 19.64 | -0.658% | 2,296 | -23.014% | |
| 2026-03-06 | 19.86 | 19.88 | 19.75 | 19.77 | -0.553% | 6,283 | -23.520% | |
| 2026-03-05 | 19.86 | 19.93 | 19.86 | 19.88 | +0.202% | 5,974 | -23.944% | |
| 2026-03-04 | 19.92 | 19.92 | 19.84 | 19.84 | +0.050% | 1,624 | -23.790% | |
| 2026-03-03 | 19.90 | 19.90 | 19.81 | 19.83 | -0.377% | 2,091 | -23.752% | |
| 2026-03-02 | 19.50 | 20.04 | 19.50 | 19.91 | +1.556% | 8,399 | -24.039% | |
| 2026-02-27 | 19.95 | 19.95 | 19.60 | 19.60 | -1.508% | 13,602 | -22.857% | |
| 2026-02-26 | 19.94 | 19.95 | 19.90 | 19.90 | +0.151% | 1,468 | -24.020% | |
| 2026-02-25 | 19.85 | 19.87 | 19.76 | 19.87 | +0.202% | 2,277 | -23.905% | |
| 2026-02-24 | 19.96 | 19.96 | 19.81 | 19.83 | -0.101% | 2,935 | -23.752% | |
| 2026-02-23 | 19.97 | 19.97 | 19.64 | 19.85 | +0.506% | 10,213 | -23.829% | |
| 2026-02-20 | 19.80 | 19.87 | 19.71 | 19.75 | +0.458% | 8,851 | -23.443% | |
| 2026-02-19 | 19.72 | 19.86 | 19.60 | 19.66 | -0.506% | 3,612 | -23.093% | |
| 2026-02-18 | 19.76 | 19.98 | 19.76 | 19.76 | +0.279% | 6,638 | -23.482% | |
| 2026-02-17 | 19.65 | 19.77 | 19.64 | 19.70 | +0.484% | 8,394 | -23.268% | |
| 2026-02-13 | 19.65 | 19.70 | 19.61 | 19.61 | -0.204% | 4,969 | -22.896% | |
| 2026-02-12 | 19.66 | 19.70 | 19.61 | 19.65 | +0.085% | 2,881 | -23.053% | |
| 2026-02-11 | 19.60 | 19.63 | 19.57 | 19.63 | +0.221% | 6,939 | -22.988% | |
| 2026-02-10 | 19.59 | 19.59 | 19.57 | 19.59 | 0.000% | 9,784 | -22.818% | |
| 2026-02-09 | 19.55 | 19.59 | 19.52 | 19.59 | +0.772% | 13,366 | -22.818% | |
| 2026-02-06 | 19.58 | 19.58 | 19.44 | 19.44 | -0.257% | 5,232 | -22.222% | |
| 2026-02-05 | 19.55 | 19.55 | 19.49 | 19.49 | -0.051% | 2,586 | -22.422% | |
| 2026-02-04 | 19.59 | 19.67 | 19.49 | 19.50 | +0.051% | 4,632 | -22.462% | |
| 2026-02-03 | 19.55 | 19.55 | 19.49 | 19.49 | -0.713% | 1,898 | -22.422% | |
| 2026-02-02 | 19.55 | 19.70 | 19.55 | 19.63 | +0.358% | 5,343 | -22.975% | |
| 2026-01-30 | 19.51 | 19.60 | 19.28 | 19.56 | +1.282% | 2,990 | -22.699% | |
| 2026-01-28 | 19.35 | 19.40 | 19.20 | 19.31 | -0.194% | 6,414 | -21.709% | |
| 2026-01-27 | 19.45 | 19.45 | 19.20 | 19.35 | -0.860% | 7,391 | -21.860% | |
| 2026-01-26 | 19.46 | 19.52 | 19.44 | 19.52 | +0.194% | 4,336 | -22.532% | |
| 2026-01-23 | 19.45 | 19.54 | 19.42 | 19.48 | +0.273% | 3,526 | -22.382% | |
| 2026-01-22 | 19.44 | 19.55 | 19.40 | 19.43 | +0.398% | 8,315 | -22.170% | |
| 2026-01-21 | 19.28 | 19.50 | 19.20 | 19.35 | +0.363% | 5,753 | -21.860% | |
| 2026-01-20 | 19.30 | 19.46 | 19.20 | 19.28 | -1.009% | 11,429 | -21.577% | |
| 2026-01-16 | 19.32 | 19.50 | 19.32 | 19.48 | +0.602% | 9,888 | -22.368% | |
| 2026-01-15 | 19.40 | 19.40 | 19.32 | 19.36 | +0.603% | 8,715 | -21.901% | |
| 2026-01-14 | 19.28 | 19.35 | 19.24 | 19.24 | +0.053% | 3,227 | -21.430% | |
| 2026-01-13 | 19.25 | 19.25 | 19.15 | 19.23 | +0.438% | 3,202 | -21.388% | |
| 2026-01-12 | 18.95 | 19.15 | 18.87 | 19.15 | +0.843% | 3,615 | -21.044% | |
| 2026-01-09 | 19.05 | 19.10 | 18.99 | 18.99 | -0.867% | 2,657 | -20.379% | |
| 2026-01-08 | 18.73 | 19.20 | 18.73 | 19.16 | +0.609% | 4,507 | -21.069% | |
| 2026-01-07 | 19.00 | 19.18 | 19.00 | 19.04 | +0.158% | 6,537 | -20.588% | |
| 2026-01-06 | 19.13 | 19.40 | 19.00 | 19.01 | -1.298% | 23,877 | -20.463% | |
| 2026-01-05 | 19.40 | 19.40 | 19.19 | 19.26 | +0.051% | 2,103 | -21.495% | |
| 2026-01-02 | 19.31 | 19.35 | 19.25 | 19.25 | -0.362% | 5,528 | -21.455% | |
| 2025-12-31 | 18.80 | 19.32 | 18.80 | 19.32 | +0.573% | 7,034 | -21.739% | Div $0.438 |
| 2025-12-30 | 19.40 | 19.53 | 19.21 | 19.21 | -1.487% | 11,044 | -21.291% | |
| 2025-12-29 | 19.25 | 19.50 | 19.20 | 19.50 | +1.141% | 12,719 | -22.462% | |
| 2025-12-26 | 19.52 | 19.52 | 19.18 | 19.28 | -0.823% | 9,054 | -21.577% | |
| 2025-12-24 | 19.43 | 19.58 | 19.43 | 19.44 | +1.250% | 4,775 | -22.222% | |
| 2025-12-23 | 19.32 | 19.34 | 19.12 | 19.20 | +0.524% | 4,691 | -21.250% | |
| 2025-12-22 | 19.45 | 19.50 | 19.10 | 19.10 | -1.113% | 5,638 | -20.838% | |
| 2025-12-19 | 19.42 | 19.42 | 19.30 | 19.32 | +0.704% | 2,655 | -21.719% | |
| 2025-12-18 | 19.29 | 19.60 | 19.17 | 19.18 | +0.524% | 2,128 | -21.168% | |
| 2025-12-17 | 19.18 | 19.63 | 19.08 | 19.08 | -0.521% | 10,653 | -20.755% | |
| 2025-12-16 | 19.16 | 19.55 | 19.09 | 19.18 | +0.314% | 3,467 | -21.168% | |
| 2025-12-15 | 19.01 | 19.37 | 19.01 | 19.12 | +0.065% | 2,258 | -20.921% | |
| 2025-12-12 | 19.09 | 19.22 | 19.01 | 19.11 | +0.407% | 4,952 | -20.869% | |
| 2025-12-11 | 19.18 | 19.20 | 19.01 | 19.03 | +0.635% | 2,476 | -20.547% | |
| 2025-12-10 | 19.47 | 19.47 | 18.90 | 18.91 | -1.865% | 16,472 | -20.042% | |
| 2025-12-09 | 19.50 | 19.64 | 19.20 | 19.27 | +0.729% | 5,182 | -21.534% | |
| 2025-12-08 | 19.47 | 19.62 | 19.13 | 19.13 | -1.746% | 6,003 | -20.962% | |
| 2025-12-05 | 19.42 | 19.68 | 19.42 | 19.47 | -0.358% | 1,179 | -22.342% | |
| 2025-12-04 | 19.34 | 20.00 | 19.25 | 19.54 | -0.051% | 5,080 | -22.620% | |
| 2025-12-03 | 19.23 | 19.71 | 19.23 | 19.55 | +0.877% | 11,042 | -22.660% | |
| 2025-12-02 | 19.17 | 19.41 | 19.14 | 19.38 | +1.307% | 15,396 | -21.981% | |
| 2025-12-01 | 18.89 | 19.16 | 18.89 | 19.13 | +1.831% | 14,509 | -20.962% | |
| 2025-11-28 | 18.75 | 18.80 | 18.75 | 18.79 | +0.192% | 4,028 | -19.515% | |
| 2025-11-26 | 18.62 | 18.78 | 18.60 | 18.75 | +0.644% | 5,851 | -19.360% | |
| 2025-11-25 | 18.90 | 18.90 | 18.60 | 18.63 | -1.167% | 4,355 | -18.841% | |
| 2025-11-24 | 18.80 | 18.91 | 18.80 | 18.85 | +0.694% | 2,406 | -19.788% | |
| 2025-11-21 | 18.61 | 18.94 | 18.60 | 18.72 | 0.000% | 2,247 | -19.231% | |
| 2025-11-20 | 18.70 | 19.03 | 18.70 | 18.72 | -0.847% | 2,521 | -19.231% | |
| 2025-11-19 | 18.94 | 18.94 | 18.88 | 18.88 | +0.053% | 996 | -19.915% | |
| 2025-11-18 | 18.90 | 18.93 | 18.80 | 18.87 | +0.106% | 2,931 | -19.873% | |
| 2025-11-17 | 19.14 | 19.20 | 18.70 | 18.85 | -1.749% | 10,151 | -19.788% | |
| 2025-11-14 | 18.99 | 19.19 | 18.99 | 19.19 | +0.976% | 1,418 | -21.190% | |
| 2025-11-13 | 18.99 | 19.20 | 18.94 | 19.00 | +0.264% | 3,486 | -20.421% | |
| 2025-11-12 | 19.00 | 19.00 | 18.95 | 18.95 | 0.000% | 3,620 | -20.211% | |
| 2025-11-11 | 18.81 | 18.95 | 18.81 | 18.95 | +0.637% | 4,541 | -20.211% | |
| 2025-11-10 | 18.91 | 18.91 | 18.69 | 18.83 | +0.106% | 10,042 | -19.703% | |
| 2025-11-07 | 18.94 | 18.94 | 18.64 | 18.81 | -0.739% | 6,154 | -19.617% | |
| 2025-11-06 | 19.10 | 19.10 | 18.95 | 18.95 | -1.044% | 4,949 | -20.211% | |
| 2025-11-05 | 19.25 | 19.25 | 19.00 | 19.15 | -0.426% | 7,216 | -21.044% | |
| 2025-11-04 | 19.25 | 19.30 | 19.16 | 19.23 | +0.586% | 4,481 | -21.381% | |
| 2025-11-03 | 19.09 | 19.21 | 19.09 | 19.12 | -1.150% | 3,384 | -20.921% | |
| 2025-10-31 | 19.30 | 19.34 | 19.20 | 19.34 | +1.269% | 1,506 | -21.830% | |
| 2025-10-30 | 19.09 | 19.13 | 19.09 | 19.10 | -1.139% | 8,522 | -20.838% | |
| 2025-10-29 | 19.09 | 19.32 | 19.04 | 19.32 | +1.684% | 2,445 | -21.739% | |
| 2025-10-28 | 19.17 | 19.17 | 19.00 | 19.00 | -2.213% | 7,455 | -20.421% | |
| 2025-10-27 | 19.33 | 19.50 | 19.07 | 19.43 | +0.154% | 15,346 | -22.182% | |
| 2025-10-24 | 19.34 | 19.42 | 19.34 | 19.40 | +0.675% | 2,349 | -22.062% | |
| 2025-10-23 | 19.30 | 19.74 | 19.27 | 19.27 | -0.155% | 9,037 | -21.536% | |
| 2025-10-22 | 19.50 | 19.50 | 19.25 | 19.30 | -0.177% | 1,582 | -21.658% | |
| 2025-10-21 | 19.50 | 19.50 | 19.20 | 19.33 | +0.647% | 5,511 | -21.797% | |
| 2025-10-20 | 19.52 | 19.98 | 19.17 | 19.21 | -3.515% | 5,219 | -21.291% | |
| 2025-10-17 | 19.36 | 19.98 | 19.36 | 19.91 | +3.536% | 4,861 | -24.058% | |
| 2025-10-16 | 19.70 | 19.99 | 19.19 | 19.23 | -3.059% | 12,190 | -21.373% | |
| 2025-10-15 | 19.85 | 20.24 | 19.68 | 19.84 | +0.797% | 9,485 | -23.778% | |
| 2025-10-14 | 19.84 | 19.86 | 19.50 | 19.68 | -0.102% | 1,715 | -23.171% | |
| 2025-10-13 | 20.04 | 20.04 | 19.33 | 19.70 | -1.870% | 5,294 | -23.249% | |
| 2025-10-10 | 19.63 | 20.08 | 19.30 | 20.08 | +2.793% | 6,337 | -24.684% | |
| 2025-10-09 | 20.44 | 20.44 | 19.53 | 19.53 | -0.255% | 7,980 | -22.581% | |
| 2025-10-08 | 19.82 | 19.89 | 19.44 | 19.58 | -1.559% | 3,255 | -22.778% | |
| 2025-10-07 | 19.87 | 19.94 | 19.76 | 19.89 | +0.151% | 7,210 | -23.982% | |
| 2025-10-06 | 19.94 | 19.95 | 18.93 | 19.86 | -0.351% | 5,058 | -23.867% | |
| 2025-10-03 | 19.65 | 20.55 | 19.65 | 19.93 | +1.236% | 6,685 | -24.134% | |
| 2025-10-02 | 19.46 | 19.85 | 19.40 | 19.69 | +2.004% | 9,303 | -23.197% | |
| 2025-10-01 | 19.50 | 19.54 | 19.30 | 19.30 | -1.881% | 5,431 | -21.658% | Div $0.438 |
| 2025-09-30 | 19.65 | 20.33 | 19.65 | 19.67 | +0.025% | 6,202 | -23.132% | |
| 2025-09-29 | 19.64 | 20.98 | 19.50 | 19.66 | +0.818% | 10,877 | -23.112% | |
| 2025-09-26 | 19.36 | 19.57 | 19.24 | 19.51 | +0.752% | 3,632 | -22.483% | |
| 2025-09-25 | 19.39 | 19.60 | 19.26 | 19.36 | +0.290% | 10,988 | -21.901% | |
| 2025-09-24 | 19.27 | 19.49 | 19.10 | 19.30 | +0.333% | 5,634 | -21.675% | |
| 2025-09-23 | 18.86 | 19.35 | 18.86 | 19.24 | +1.066% | 11,070 | -21.414% | |
| 2025-09-22 | 19.68 | 19.72 | 19.00 | 19.04 | -2.374% | 10,184 | -20.576% | |
| 2025-09-19 | 19.31 | 19.63 | 19.07 | 19.50 | +0.775% | 9,777 | -22.462% | |
| 2025-09-18 | 19.96 | 21.72 | 18.98 | 19.35 | -1.876% | 28,281 | -21.860% | |
| 2025-09-17 | 19.50 | 20.48 | 19.39 | 19.72 | +1.232% | 16,396 | -23.327% | |
| 2025-09-16 | 19.12 | 19.48 | 19.12 | 19.48 | +1.776% | 2,432 | -22.382% | |
| 2025-09-15 | 19.15 | 19.47 | 19.14 | 19.14 | +0.062% | 9,049 | -21.003% | |
| 2025-09-12 | 19.15 | 19.15 | 19.01 | 19.13 | +0.834% | 2,795 | -20.954% | |
| 2025-09-11 | 19.50 | 19.50 | 18.97 | 18.97 | -0.888% | 12,851 | -20.295% | |
| 2025-09-10 | 19.21 | 19.45 | 19.06 | 19.14 | -0.104% | 16,408 | -21.003% | |
| 2025-09-09 | 19.49 | 19.49 | 19.05 | 19.16 | -1.693% | 13,041 | -21.086% | |
| 2025-09-08 | 18.27 | 20.16 | 18.20 | 19.49 | +8.278% | 54,039 | -22.422% | |
| 2025-09-05 | 18.05 | 18.19 | 17.94 | 18.00 | -0.277% | 15,150 | -16.000% | |
| 2025-09-04 | 18.35 | 18.71 | 17.98 | 18.05 | -0.879% | 15,562 | -16.233% | |
| 2025-09-03 | 19.01 | 19.02 | 18.21 | 18.21 | 0.000% | 2,018 | -16.969% |