ADX
Adams Diversified Equity Fund, Inc
stockNYSEClosed Ended Fund
Market OpenNov 13, 2026 12:19:05 PM EST
24.94USD-0.320%(-0.08)127,520
ADX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 25.18 | 25.20 | 24.94 | 24.94 | -0.320% | 127,520 | 0.000% |
| 2026-11-12 | 24.96 | 25.37 | 24.96 | 25.02 | -0.832% | 250,489 | -0.320% |
| 2026-11-11 | 25.11 | 25.38 | 25.02 | 25.23 | +0.960% | 375,832 | -1.149% |
| 2026-11-10 | 25.00 | 25.22 | 24.75 | 24.99 | -0.438% | 328,947 | -0.200% |
| 2026-11-09 | 24.84 | 25.16 | 24.73 | 25.10 | +2.617% | 284,500 | -0.637% |
| 2026-11-06 | 24.50 | 24.97 | 24.41 | 24.46 | +0.824% | 288,889 | +1.962% |
| 2026-11-05 | 25.56 | 25.56 | 24.26 | 24.26 | -5.086% | 617,317 | +2.803% |
| 2026-11-04 | 25.44 | 25.59 | 25.33 | 25.56 | +1.630% | 404,791 | -2.426% |
| 2026-11-03 | 25.11 | 25.23 | 25.03 | 25.15 | +0.199% | 284,326 | -0.835% |
| 2026-11-02 | 25.40 | 25.59 | 25.07 | 25.10 | -0.515% | 319,633 | -0.637% |
| 2026-10-30 | 25.53 | 25.83 | 25.09 | 25.23 | -2.512% | 365,937 | -1.149% |
| 2026-10-29 | 25.78 | 25.95 | 25.66 | 25.88 | -0.077% | 222,223 | -3.632% |
| 2026-10-28 | 25.80 | 25.95 | 25.70 | 25.90 | +0.465% | 289,708 | -3.707% |
| 2026-10-27 | 25.63 | 25.80 | 25.50 | 25.78 | +0.861% | 286,724 | -3.258% |
| 2026-10-26 | 25.35 | 25.66 | 25.33 | 25.56 | +0.948% | 258,274 | -2.426% |
| 2026-10-23 | 25.46 | 25.54 | 25.27 | 25.32 | -0.628% | 206,561 | -1.501% |
| 2026-10-22 | 25.69 | 25.80 | 25.40 | 25.48 | -1.698% | 315,806 | -2.119% |
| 2026-10-21 | 25.79 | 25.99 | 25.75 | 25.92 | +0.935% | 245,901 | -3.781% |
| 2026-10-20 | 25.60 | 25.81 | 25.52 | 25.68 | +0.312% | 264,727 | -2.882% |
| 2026-10-19 | 25.60 | 25.72 | 25.50 | 25.60 | +0.274% | 236,119 | -2.578% |
| 2026-10-16 | 25.89 | 25.94 | 25.40 | 25.53 | -1.008% | 278,937 | -2.311% |
| 2026-10-15 | 25.50 | 25.81 | 25.34 | 25.79 | +0.546% | 253,348 | -3.296% |
| 2026-10-14 | 26.05 | 26.06 | 25.57 | 25.65 | -1.799% | 280,420 | -2.768% |
| 2026-10-13 | 26.17 | 26.22 | 26.02 | 26.12 | -0.305% | 192,322 | -4.518% |
| 2026-10-12 | 26.18 | 26.25 | 26.10 | 26.20 | +0.115% | 207,417 | -4.809% |
| 2026-10-09 | 25.88 | 26.21 | 25.80 | 26.17 | +1.434% | 214,190 | -4.700% |
| 2026-10-08 | 25.91 | 26.04 | 25.63 | 25.80 | -0.922% | 216,813 | -3.333% |
| 2026-10-07 | 26.20 | 26.25 | 25.90 | 26.04 | -0.951% | 201,335 | -4.224% |
| 2026-10-06 | 26.00 | 26.29 | 25.90 | 26.29 | +1.624% | 293,775 | -5.135% |
| 2026-10-05 | 25.85 | 25.93 | 25.75 | 25.87 | +0.310% | 296,503 | -3.595% |
| 2026-10-02 | 25.95 | 26.00 | 25.62 | 25.79 | +0.389% | 188,783 | -3.296% |
| 2026-10-01 | 25.74 | 25.79 | 25.55 | 25.69 | +0.078% | 224,503 | -2.919% |
| 2026-09-30 | 25.75 | 25.91 | 25.67 | 25.67 | -0.156% | 237,788 | -2.844% |
| 2026-09-29 | 25.79 | 26.02 | 25.62 | 25.71 | -0.194% | 228,503 | -2.995% |
| 2026-09-28 | 25.89 | 25.92 | 25.72 | 25.76 | -0.847% | 266,511 | -3.183% |
| 2026-09-25 | 25.93 | 26.02 | 25.75 | 25.98 | +0.698% | 184,199 | -4.003% |
| 2026-09-24 | 25.86 | 25.89 | 25.70 | 25.80 | -0.463% | 231,282 | -3.333% |
| 2026-09-23 | 26.20 | 26.22 | 25.90 | 25.92 | -0.917% | 216,166 | -3.781% |
| 2026-09-22 | 26.18 | 26.24 | 26.11 | 26.16 | -0.076% | 200,947 | -4.664% |
| 2026-09-21 | 25.87 | 26.24 | 25.81 | 26.18 | +1.868% | 292,595 | -4.736% |
| 2026-09-18 | 25.63 | 25.75 | 25.60 | 25.70 | -0.078% | 169,938 | -2.957% |
| 2026-09-17 | 25.59 | 25.79 | 25.59 | 25.72 | +1.500% | 248,783 | -3.033% |
| 2026-09-16 | 25.61 | 25.68 | 25.20 | 25.34 | -0.549% | 266,515 | -1.579% |
| 2026-09-15 | 25.63 | 25.70 | 25.45 | 25.48 | -0.663% | 250,551 | -2.119% |
| 2026-09-14 | 25.65 | 25.75 | 25.53 | 25.65 | -0.581% | 300,091 | -2.768% |
| 2026-09-11 | 25.72 | 25.91 | 25.72 | 25.80 | +1.137% | 207,735 | -3.333% |
| 2026-09-10 | 25.79 | 26.06 | 25.51 | 25.51 | -1.544% | 340,443 | -2.234% |
| 2026-09-09 | 26.05 | 26.08 | 25.90 | 25.91 | -0.652% | 251,456 | -3.744% |
| 2026-09-08 | 26.07 | 26.18 | 26.02 | 26.08 | -0.191% | 298,992 | -4.371% |
| 2026-09-04 | 26.28 | 26.28 | 26.06 | 26.13 | -0.609% | 238,639 | -4.554% |
| 2026-09-03 | 26.03 | 26.30 | 25.93 | 26.29 | +1.467% | 298,118 | -5.135% |
| 2026-09-02 | 25.92 | 25.98 | 25.87 | 25.91 | +0.193% | 256,142 | -3.744% |
| 2026-09-01 | 25.84 | 25.96 | 25.75 | 25.86 | -0.116% | 272,063 | -3.558% |
| 2026-08-31 | 25.92 | 25.98 | 25.75 | 25.89 | -0.270% | 273,914 | -3.669% |
| 2026-08-28 | 26.10 | 26.18 | 25.86 | 25.96 | -0.307% | 234,747 | -3.929% |
| 2026-08-27 | 25.82 | 26.04 | 25.77 | 26.04 | +1.048% | 306,365 | -4.224% |
| 2026-08-26 | 25.88 | 25.90 | 25.73 | 25.77 | -0.502% | 271,050 | -3.221% |
| 2026-08-25 | 25.89 | 25.93 | 25.85 | 25.90 | +0.504% | 159,850 | -3.707% |
| 2026-08-24 | 25.97 | 25.98 | 25.72 | 25.77 | -0.348% | 261,297 | -3.221% |
| 2026-08-21 | 25.79 | 26.05 | 25.77 | 25.86 | +0.155% | 232,447 | -3.558% |
| 2026-08-20 | 25.77 | 25.95 | 25.74 | 25.82 | -0.539% | 216,907 | -3.408% |
| 2026-08-19 | 26.06 | 26.11 | 25.93 | 25.96 | -0.345% | 220,515 | -3.929% |
| 2026-08-18 | 26.07 | 26.14 | 26.01 | 26.05 | -0.686% | 195,201 | -4.261% |
| 2026-08-17 | 26.28 | 26.45 | 26.17 | 26.23 | -0.228% | 304,799 | -4.918% |
| 2026-08-14 | 26.46 | 26.52 | 26.27 | 26.29 | -0.492% | 191,818 | -5.135% |
| 2026-08-13 | 26.42 | 26.56 | 26.41 | 26.42 | -0.189% | 300,305 | -5.602% |
| 2026-08-12 | 26.38 | 26.47 | 26.30 | 26.47 | +0.800% | 271,936 | -5.780% |
| 2026-08-11 | 26.30 | 26.31 | 26.20 | 26.26 | +0.153% | 284,942 | -5.027% |
| 2026-08-10 | 26.16 | 26.29 | 26.04 | 26.22 | +0.383% | 280,796 | -4.882% |
| 2026-08-07 | 25.95 | 26.14 | 25.91 | 26.12 | +0.888% | 265,489 | -4.518% |
| 2026-08-06 | 25.92 | 26.08 | 25.85 | 25.89 | +0.077% | 207,727 | -3.669% |
| 2026-08-05 | 26.17 | 26.25 | 25.84 | 25.87 | -0.691% | 324,817 | -3.595% |
| 2026-08-04 | 26.17 | 26.19 | 25.97 | 26.05 | +0.347% | 574,872 | -4.261% |
| 2026-08-03 | 25.72 | 26.06 | 25.67 | 25.96 | +1.724% | 352,470 | -3.929% |
| 2026-07-31 | 25.30 | 25.62 | 25.05 | 25.52 | +1.270% | 221,033 | -2.273% |
| 2026-07-30 | 24.78 | 25.23 | 24.76 | 25.20 | +2.564% | 292,866 | -1.032% |
| 2026-07-29 | 25.05 | 25.18 | 24.53 | 24.57 | -2.345% | 460,686 | +1.506% |
| 2026-07-28 | 25.34 | 25.38 | 25.11 | 25.16 | -0.789% | 336,493 | -0.874% |
| 2026-07-27 | 25.65 | 25.73 | 25.27 | 25.36 | -2.009% | 353,174 | -1.656% |
| 2026-07-24 | 26.00 | 26.10 | 25.80 | 25.88 | -0.385% | 352,152 | -3.632% |
| 2026-07-23 | 26.15 | 26.24 | 25.91 | 25.98 | -1.479% | 479,193 | -4.003% |
| 2026-07-22 | 26.32 | 26.49 | 26.32 | 26.37 | +0.190% | 342,073 | -5.423% |
| 2026-07-21 | 26.22 | 26.40 | 26.18 | 26.32 | +0.998% | 364,727 | -5.243% |
| 2026-07-20 | 26.05 | 26.27 | 26.05 | 26.06 | +0.347% | 245,238 | -4.298% |
| 2026-07-17 | 25.84 | 26.07 | 25.80 | 25.97 | -0.878% | 295,524 | -3.966% |
| 2026-07-16 | 26.18 | 26.29 | 26.03 | 26.20 | +0.076% | 266,211 | -4.809% |
| 2026-07-15 | 26.28 | 26.31 | 26.15 | 26.18 | +0.268% | 249,199 | -4.736% |
| 2026-07-14 | 26.06 | 26.15 | 25.96 | 26.11 | +0.578% | 229,167 | -4.481% |
| 2026-07-13 | 26.06 | 26.14 | 25.88 | 25.96 | -0.574% | 261,200 | -3.929% |
| 2026-07-10 | 25.92 | 26.17 | 25.60 | 26.11 | +0.733% | 245,856 | -4.481% |
| 2026-07-09 | 25.73 | 26.00 | 25.61 | 25.92 | +1.448% | 360,625 | -3.781% |
| 2026-07-08 | 25.64 | 25.73 | 25.46 | 25.55 | -1.007% | 237,189 | -2.387% |
| 2026-07-07 | 25.60 | 25.84 | 25.60 | 25.81 | +0.428% | 294,669 | -3.371% |
| 2026-07-06 | 25.74 | 25.84 | 25.68 | 25.70 | +0.430% | 265,090 | -2.957% |
| 2026-07-02 | 25.68 | 25.77 | 25.50 | 25.59 | -0.117% | 225,810 | -2.540% |
| 2026-07-01 | 25.46 | 25.70 | 25.28 | 25.62 | +0.274% | 193,222 | -2.654% |
| 2026-06-30 | 25.31 | 25.65 | 25.30 | 25.55 | +0.670% | 260,658 | -2.387% |
| 2026-06-29 | 25.26 | 25.38 | 25.01 | 25.38 | +1.277% | 285,957 | -1.734% |
| 2026-06-26 | 24.61 | 25.12 | 24.58 | 25.06 | +1.212% | 411,231 | -0.479% |
| 2026-06-25 | 25.04 | 25.25 | 24.66 | 24.76 | -0.242% | 183,604 | +0.727% |
| 2026-06-24 | 24.94 | 24.99 | 24.68 | 24.82 | -0.281% | 233,139 | +0.483% |
| 2026-06-23 | 24.61 | 25.00 | 24.60 | 24.89 | -0.440% | 236,346 | +0.201% |
| 2026-06-22 | 25.21 | 25.30 | 25.00 | 25.00 | -1.147% | 433,869 | -0.240% |
| 2026-06-18 | 25.41 | 25.45 | 25.21 | 25.29 | +1.160% | 263,338 | -1.384% |
| 2026-06-17 | 25.31 | 25.47 | 24.80 | 25.00 | -1.342% | 257,512 | -0.240% |
| 2026-06-16 | 25.41 | 25.50 | 25.25 | 25.34 | -0.236% | 187,030 | -1.579% |
| 2026-06-15 | 25.15 | 25.50 | 25.13 | 25.40 | +2.296% | 215,006 | -1.811% |
| 2026-06-12 | 24.90 | 25.10 | 24.77 | 24.83 | +0.323% | 198,684 | +0.443% |
| 2026-06-11 | 24.41 | 24.75 | 24.35 | 24.75 | +1.894% | 173,934 | +0.768% |
| 2026-06-10 | 24.53 | 24.78 | 24.29 | 24.29 | -1.660% | 358,519 | +2.676% |
| 2026-06-09 | 25.00 | 25.20 | 24.26 | 24.70 | -0.644% | 263,636 | +0.972% |
| 2026-06-08 | 25.04 | 25.21 | 24.82 | 24.86 | -0.361% | 371,659 | +0.322% |
| 2026-06-05 | 25.24 | 25.50 | 24.76 | 24.95 | -1.578% | 369,020 | -0.040% |
| 2026-06-04 | 25.36 | 25.45 | 25.27 | 25.35 | -0.315% | 254,344 | -1.617% |
| 2026-06-03 | 25.56 | 25.57 | 25.33 | 25.43 | -0.742% | 260,300 | -1.927% |
| 2026-06-02 | 25.59 | 25.70 | 25.56 | 25.62 | +0.235% | 403,760 | -2.654% |
| 2026-06-01 | 25.49 | 25.60 | 25.42 | 25.56 | +0.235% | 328,583 | -2.426% |
| 2026-05-29 | 25.48 | 25.65 | 25.43 | 25.50 | +0.433% | 366,861 | -2.196% |
| 2026-05-28 | 25.22 | 25.39 | 25.18 | 25.39 | +1.035% | 197,446 | -1.772% |
| 2026-05-27 | 25.14 | 25.32 | 25.11 | 25.13 | -0.238% | 200,484 | -0.756% |
| 2026-05-26 | 25.20 | 25.35 | 25.09 | 25.19 | +0.679% | 235,805 | -0.992% |
| 2026-05-22 | 24.95 | 25.13 | 24.90 | 25.02 | +0.644% | 143,302 | -0.320% |
| 2026-05-21 | 24.74 | 24.94 | 24.70 | 24.86 | +0.161% | 172,267 | +0.322% |
| 2026-05-20 | 24.69 | 24.94 | 24.61 | 24.82 | +1.182% | 259,897 | +0.483% |
| 2026-05-19 | 24.72 | 24.92 | 24.51 | 24.53 | -0.929% | 195,900 | +1.671% |
| 2026-05-18 | 25.08 | 25.17 | 24.65 | 24.76 | -1.237% | 227,254 | +0.727% |
| 2026-05-15 | 25.03 | 25.22 | 24.95 | 25.07 | -0.831% | 226,562 | -0.519% |
| 2026-05-14 | 25.00 | 25.30 | 24.93 | 25.28 | +1.323% | 327,316 | -1.345% |
| 2026-05-13 | 24.74 | 24.99 | 24.70 | 24.95 | +0.849% | 242,314 | -0.040% |
| 2026-05-12 | 24.59 | 24.74 | 24.55 | 24.74 | +0.569% | 222,708 | +0.808% |
| 2026-05-11 | 24.49 | 24.80 | 24.42 | 24.60 | +0.244% | 308,501 | +1.382% |
| 2026-05-08 | 24.42 | 24.66 | 24.42 | 24.54 | +0.780% | 205,895 | +1.630% |
| 2026-05-07 | 24.30 | 24.63 | 24.28 | 24.35 | -0.572% | 232,882 | +2.423% |
| 2026-05-06 | 24.37 | 24.50 | 24.31 | 24.49 | +1.787% | 214,712 | +1.837% |
| 2026-05-05 | 24.05 | 24.24 | 23.92 | 24.06 | +0.712% | 175,711 | +3.658% |
| 2026-05-04 | 24.19 | 24.45 | 23.88 | 23.89 | -0.954% | 302,384 | +4.395% |
| 2026-05-01 | 24.06 | 24.32 | 23.95 | 24.12 | +0.458% | 199,634 | +3.400% |
| 2026-04-30 | 24.02 | 24.11 | 23.82 | 24.01 | +0.882% | 303,407 | +3.873% |
| 2026-04-29 | 23.97 | 24.01 | 23.70 | 23.80 | -0.875% | 379,311 | +4.790% |
| 2026-04-28 | 24.14 | 24.30 | 23.88 | 24.01 | -1.558% | 437,247 | +3.873% |
| 2026-04-27 | 24.21 | 24.47 | 24.16 | 24.39 | -0.974% | 303,756 | +2.255% |
| 2026-04-24 | 24.55 | 24.74 | 24.46 | 24.63 | +0.943% | 393,093 | +1.259% |
| 2026-04-23 | 24.45 | 24.74 | 24.38 | 24.40 | -0.367% | 474,111 | +2.213% |
| 2026-04-22 | 24.34 | 24.50 | 24.30 | 24.49 | +1.534% | 273,660 | +1.837% |
| 2026-04-21 | 24.18 | 24.32 | 24.10 | 24.12 | -0.124% | 292,448 | +3.400% |
| 2026-04-20 | 23.96 | 24.19 | 23.91 | 24.15 | +0.709% | 300,359 | +3.271% |
| 2026-04-17 | 23.90 | 24.14 | 23.89 | 23.98 | +0.799% | 440,292 | +4.003% |
| 2026-04-16 | 23.99 | 24.00 | 23.71 | 23.79 | -0.252% | 304,237 | +4.834% |
| 2026-04-15 | 23.88 | 23.94 | 23.77 | 23.85 | +0.337% | 348,653 | +4.570% |
| 2026-04-14 | 23.76 | 23.90 | 23.75 | 23.77 | +0.465% | 475,233 | +4.922% |
| 2026-04-13 | 23.43 | 23.69 | 23.31 | 23.66 | +0.681% | 324,721 | +5.410% |
| 2026-04-10 | 23.56 | 23.69 | 23.48 | 23.50 | -0.127% | 208,201 | +6.128% |
| 2026-04-09 | 23.29 | 23.56 | 23.17 | 23.53 | +1.204% | 282,652 | +5.992% |
| 2026-04-08 | 23.12 | 23.33 | 23.12 | 23.25 | +3.059% | 297,838 | +7.269% |
| 2026-04-07 | 22.60 | 22.65 | 22.40 | 22.56 | -0.309% | 250,393 | +10.550% |
| 2026-04-06 | 22.50 | 22.69 | 22.45 | 22.63 | +0.892% | 337,223 | +10.208% |
| 2026-04-02 | 22.07 | 22.53 | 22.01 | 22.43 | +0.134% | 196,176 | +11.190% |
| 2026-04-01 | 22.13 | 22.49 | 22.04 | 22.40 | +2.330% | 340,622 | +11.339% |
| 2026-03-31 | 21.33 | 21.89 | 21.10 | 21.89 | +4.040% | 337,453 | +13.933% |
| 2026-03-30 | 21.41 | 21.56 | 20.91 | 21.04 | -1.267% | 387,609 | +18.536% |
| 2026-03-27 | 21.57 | 21.69 | 21.27 | 21.31 | -2.248% | 274,473 | +17.034% |
| 2026-03-26 | 22.16 | 22.20 | 21.76 | 21.80 | -1.846% | 263,864 | +14.404% |
| 2026-03-25 | 22.27 | 22.43 | 22.08 | 22.21 | +0.045% | 243,374 | +12.292% |
| 2026-03-24 | 22.04 | 22.22 | 21.98 | 22.20 | +0.543% | 339,312 | +12.342% |
| 2026-03-23 | 22.25 | 22.59 | 22.00 | 22.08 | 0.000% | 524,352 | +12.953% |
| 2026-03-20 | 22.37 | 22.37 | 21.91 | 22.08 | -1.296% | 417,489 | +12.953% |
| 2026-03-19 | 22.39 | 22.48 | 22.30 | 22.37 | -0.710% | 253,548 | +11.489% |
| 2026-03-18 | 22.69 | 22.84 | 22.52 | 22.53 | -0.880% | 219,286 | +10.697% |
| 2026-03-17 | 22.64 | 22.79 | 22.64 | 22.73 | +0.843% | 224,617 | +9.723% |
| 2026-03-16 | 22.54 | 22.75 | 22.53 | 22.54 | +0.446% | 220,727 | +10.648% |
| 2026-03-13 | 22.57 | 22.78 | 22.36 | 22.44 | -0.576% | 204,389 | +11.141% |
| 2026-03-12 | 22.84 | 22.95 | 22.57 | 22.57 | -1.997% | 219,356 | +10.501% |
| 2026-03-11 | 22.95 | 23.09 | 22.85 | 23.03 | +0.261% | 178,159 | +8.294% |
| 2026-03-10 | 22.91 | 23.09 | 22.74 | 22.97 | +0.306% | 449,517 | +8.576% |
| 2026-03-09 | 22.60 | 22.92 | 22.37 | 22.90 | +0.439% | 630,121 | +8.908% |
| 2026-03-06 | 22.82 | 22.96 | 22.75 | 22.80 | -1.042% | 278,477 | +9.386% |
| 2026-03-05 | 23.20 | 23.24 | 22.92 | 23.04 | -0.690% | 251,833 | +8.247% |
| 2026-03-04 | 23.09 | 23.25 | 23.02 | 23.20 | +0.782% | 149,645 | +7.500% |
| 2026-03-03 | 23.05 | 23.15 | 22.80 | 23.02 | -1.032% | 370,034 | +8.341% |
| 2026-03-02 | 23.02 | 23.30 | 23.00 | 23.26 | +0.432% | 227,280 | +7.223% |
| 2026-02-27 | 23.22 | 23.26 | 23.05 | 23.16 | -0.387% | 244,176 | +7.686% |
| 2026-02-26 | 23.30 | 23.32 | 23.03 | 23.25 | -0.129% | 134,172 | +7.269% |
| 2026-02-25 | 23.21 | 23.33 | 23.12 | 23.28 | +0.692% | 158,666 | +7.131% |
| 2026-02-24 | 22.89 | 23.12 | 22.86 | 23.12 | +1.049% | 171,025 | +7.872% |
| 2026-02-23 | 23.17 | 23.17 | 22.85 | 22.88 | -1.038% | 204,280 | +9.003% |
| 2026-02-20 | 22.94 | 23.20 | 22.91 | 23.12 | +0.829% | 219,825 | +7.872% |
| 2026-02-19 | 23.02 | 23.19 | 22.82 | 22.93 | -0.993% | 358,555 | +8.766% |
| 2026-02-18 | 23.13 | 23.27 | 23.01 | 23.16 | -0.430% | 270,070 | +7.686% |
| 2026-02-17 | 23.11 | 23.26 | 22.96 | 23.26 | -0.043% | 352,102 | +7.223% |
| 2026-02-13 | 23.17 | 23.33 | 23.11 | 23.27 | +0.432% | 180,437 | +7.177% |
| 2026-02-12 | 23.31 | 23.44 | 23.15 | 23.17 | -0.601% | 290,556 | +7.639% |
| 2026-02-11 | 23.35 | 23.37 | 23.12 | 23.31 | +0.691% | 229,525 | +6.993% |
| 2026-02-10 | 23.20 | 23.30 | 23.14 | 23.15 | -0.430% | 206,108 | +7.732% |
| 2026-02-09 | 23.15 | 23.28 | 23.00 | 23.25 | +0.649% | 197,909 | +7.269% |
| 2026-02-06 | 22.72 | 23.11 | 22.72 | 23.10 | +1.807% | 260,408 | +7.965% |
| 2026-02-05 | 22.80 | 23.00 | 22.65 | 22.69 | -1.176% | 248,816 | +9.916% |
| 2026-02-04 | 23.15 | 23.34 | 22.80 | 22.96 | -0.906% | 328,365 | +8.624% |
| 2026-02-03 | 23.47 | 23.48 | 23.01 | 23.17 | -1.067% | 266,158 | +7.639% |
| 2026-02-02 | 23.09 | 23.42 | 23.09 | 23.42 | +0.818% | 290,246 | +6.490% |
| 2026-01-30 | 23.31 | 23.36 | 23.17 | 23.23 | -0.258% | 220,501 | +7.361% |
| 2026-01-29 | 23.41 | 23.41 | 23.08 | 23.29 | -0.257% | 237,945 | +7.085% |
| 2026-01-28 | 23.35 | 23.37 | 23.27 | 23.35 | +0.129% | 221,244 | +6.809% |
| 2026-01-27 | 23.28 | 23.34 | 23.23 | 23.32 | +0.172% | 205,494 | +6.947% |
| 2026-01-26 | 23.19 | 23.42 | 23.17 | 23.28 | -1.731% | 309,486 | +7.131% |
| 2026-01-23 | 23.58 | 23.69 | 23.50 | 23.69 | +0.766% | 315,973 | +5.276% |
| 2026-01-22 | 23.48 | 23.57 | 23.30 | 23.51 | +0.988% | 435,437 | +6.083% |
| 2026-01-21 | 23.08 | 23.32 | 23.00 | 23.28 | +1.526% | 371,179 | +7.131% |
| 2026-01-20 | 22.85 | 23.06 | 22.82 | 22.93 | -0.822% | 447,874 | +8.766% |
| 2026-01-16 | 23.16 | 23.30 | 23.08 | 23.12 | +0.043% | 603,316 | +7.872% |
| 2026-01-15 | 23.17 | 23.25 | 23.05 | 23.11 | +0.043% | 436,331 | +7.919% |
| 2026-01-14 | 23.34 | 23.36 | 22.96 | 23.10 | -1.028% | 373,890 | +7.965% |
| 2026-01-13 | 23.64 | 23.67 | 23.20 | 23.34 | -0.892% | 452,071 | +6.855% |
| 2026-01-12 | 23.54 | 23.63 | 23.48 | 23.55 | 0.000% | 293,824 | +5.902% |
| 2026-01-09 | 23.45 | 23.60 | 23.40 | 23.55 | +0.426% | 340,723 | +5.902% |
| 2026-01-08 | 23.43 | 23.53 | 23.33 | 23.45 | +0.257% | 246,223 | +6.354% |
| 2026-01-07 | 23.41 | 23.52 | 23.34 | 23.39 | -0.085% | 270,656 | +6.627% |
| 2026-01-06 | 23.32 | 23.48 | 23.31 | 23.41 | +0.343% | 303,476 | +6.536% |
| 2026-01-05 | 23.39 | 23.54 | 23.32 | 23.33 | +0.344% | 367,446 | +6.901% |
| 2026-01-02 | 23.42 | 23.45 | 23.18 | 23.25 | -0.300% | 319,680 | +7.269% |
| 2025-12-31 | 23.35 | 23.40 | 23.28 | 23.32 | -0.257% | 289,732 | +6.947% |
| 2025-12-30 | 23.36 | 23.39 | 23.28 | 23.38 | +0.343% | 253,041 | +6.672% |
| 2025-12-29 | 23.26 | 23.38 | 23.26 | 23.30 | -0.342% | 209,322 | +7.039% |
| 2025-12-26 | 23.39 | 23.45 | 23.33 | 23.38 | +0.386% | 179,728 | +6.672% |
| 2025-12-24 | 23.20 | 23.29 | 23.15 | 23.29 | +0.648% | 141,682 | +7.085% |
| 2025-12-23 | 22.97 | 23.18 | 22.90 | 23.14 | +1.269% | 213,279 | +7.779% |
| 2025-12-22 | 22.90 | 23.05 | 22.83 | 22.85 | +0.219% | 265,810 | +9.147% |
| 2025-12-19 | 22.86 | 23.06 | 22.80 | 22.80 | +0.176% | 277,416 | +9.386% |
| 2025-12-18 | 22.53 | 22.84 | 22.53 | 22.76 | +1.834% | 260,728 | +9.578% |
| 2025-12-17 | 22.58 | 22.67 | 22.35 | 22.35 | -1.237% | 222,356 | +11.588% |
| 2025-12-16 | 22.40 | 22.70 | 22.30 | 22.63 | +0.712% | 283,404 | +10.208% |
| 2025-12-15 | 22.58 | 22.74 | 22.45 | 22.47 | -0.266% | 266,264 | +10.992% |
| 2025-12-12 | 22.74 | 22.89 | 22.51 | 22.53 | -1.141% | 243,884 | +10.697% |
| 2025-12-11 | 22.89 | 22.89 | 22.70 | 22.79 | -0.480% | 292,321 | +9.434% |
| 2025-12-10 | 22.98 | 23.10 | 22.78 | 22.90 | -0.044% | 267,381 | +8.908% |
| 2025-12-09 | 23.05 | 23.15 | 22.91 | 22.91 | -0.865% | 222,542 | +8.861% |
| 2025-12-08 | 23.25 | 23.33 | 22.98 | 23.11 | -0.602% | 325,189 | +7.919% |
| 2025-12-05 | 23.07 | 23.26 | 22.91 | 23.25 | +0.780% | 232,478 | +7.269% |
| 2025-12-04 | 23.13 | 23.16 | 22.97 | 23.07 | +0.043% | 202,604 | +8.106% |
| 2025-12-03 | 22.90 | 23.10 | 22.86 | 23.06 | +0.304% | 213,107 | +8.153% |
| 2025-12-02 | 22.72 | 23.00 | 22.66 | 22.99 | +1.456% | 344,450 | +8.482% |
| 2025-12-01 | 22.49 | 22.75 | 22.48 | 22.66 | -0.044% | 284,162 | +10.062% |
| 2025-11-28 | 22.60 | 22.71 | 22.60 | 22.67 | +0.310% | 278,916 | +10.013% |
| 2025-11-26 | 22.44 | 22.70 | 22.44 | 22.60 | +0.893% | 315,286 | +10.354% |
| 2025-11-25 | 22.57 | 22.61 | 22.35 | 22.40 | -0.709% | 535,381 | +11.339% |
| 2025-11-24 | 22.81 | 22.90 | 22.51 | 22.56 | -1.009% | 506,287 | +10.550% |
| 2025-11-21 | 22.88 | 23.05 | 22.70 | 22.79 | -1.978% | 373,105 | +9.434% |
| 2025-11-20 | 23.85 | 23.85 | 23.20 | 23.25 | -0.853% | 340,344 | +7.269% |
| 2025-11-19 | 23.19 | 23.46 | 23.19 | 23.45 | +1.296% | 474,309 | +6.354% |
| 2025-11-18 | 23.29 | 23.29 | 22.95 | 23.15 | -0.814% | 355,806 | +7.732% |
| 2025-11-17 | 23.18 | 23.45 | 23.13 | 23.34 | +0.734% | 475,254 | +6.855% |
| 2025-11-14 | 23.00 | 23.45 | 22.87 | 23.17 | -0.941% | 360,387 | +7.639% |
| 2025-11-13 | 23.69 | 23.69 | 23.31 | 23.39 | -1.266% | 296,748 | +6.627% |
| 2025-11-12 | 23.59 | 23.73 | 23.56 | 23.69 | +0.894% | 323,288 | +5.276% |
| 2025-11-11 | 23.28 | 23.48 | 23.19 | 23.48 | +1.338% | 276,654 | +6.218% |
| 2025-11-10 | 22.96 | 23.22 | 22.96 | 23.17 | +1.667% | 300,442 | +7.639% |
| 2025-11-07 | 22.80 | 22.91 | 22.63 | 22.79 | -0.219% | 330,261 | +9.434% |
| 2025-11-06 | 23.24 | 23.30 | 22.75 | 22.84 | -1.974% | 341,426 | +9.194% |
| 2025-11-05 | 23.12 | 23.39 | 23.06 | 23.30 | +1.085% | 222,008 | +7.039% |
| 2025-11-04 | 23.18 | 23.29 | 23.00 | 23.05 | -1.496% | 514,570 | +8.200% |
| 2025-11-03 | 23.39 | 23.41 | 23.18 | 23.40 | +0.515% | 284,847 | +6.581% |
| 2025-10-31 | 23.22 | 23.30 | 23.09 | 23.28 | +1.129% | 292,056 | +7.131% |
| 2025-10-30 | 23.13 | 23.21 | 23.00 | 23.02 | -0.346% | 329,683 | +8.341% |
| 2025-10-29 | 23.16 | 23.33 | 23.07 | 23.10 | -0.345% | 264,024 | +7.965% |
| 2025-10-28 | 23.27 | 23.29 | 23.13 | 23.18 | +0.346% | 317,173 | +7.593% |
| 2025-10-27 | 23.15 | 23.29 | 23.06 | 23.10 | +0.566% | 387,286 | +7.965% |
| 2025-10-24 | 23.00 | 23.04 | 22.89 | 22.97 | +0.613% | 344,904 | +8.576% |
| 2025-10-23 | 22.65 | 22.90 | 22.65 | 22.83 | +0.750% | 223,706 | +9.242% |
| 2025-10-22 | 22.94 | 22.94 | 22.60 | 22.66 | -0.918% | 281,982 | +10.062% |
| 2025-10-21 | 22.79 | 22.90 | 22.79 | 22.87 | +0.395% | 187,601 | +9.051% |
| 2025-10-20 | 22.68 | 22.81 | 22.65 | 22.78 | +1.244% | 288,053 | +9.482% |
| 2025-10-17 | 22.61 | 22.73 | 22.42 | 22.50 | -0.044% | 293,861 | +10.844% |
| 2025-10-16 | 22.72 | 22.74 | 22.35 | 22.51 | -0.442% | 421,159 | +10.795% |
| 2025-10-15 | 22.65 | 22.79 | 22.42 | 22.61 | +0.534% | 176,927 | +10.305% |
| 2025-10-14 | 22.39 | 22.57 | 22.24 | 22.49 | -0.133% | 206,703 | +10.894% |
| 2025-10-13 | 22.39 | 22.52 | 22.35 | 22.52 | +1.808% | 177,407 | +10.746% |
| 2025-10-10 | 22.71 | 22.80 | 22.10 | 22.12 | -2.297% | 333,196 | +12.749% |
| 2025-10-09 | 22.77 | 22.77 | 22.50 | 22.64 | -0.132% | 218,794 | +10.159% |
| 2025-10-08 | 22.50 | 22.68 | 22.50 | 22.67 | +0.980% | 204,765 | +10.013% |
| 2025-10-07 | 22.56 | 22.68 | 22.45 | 22.45 | -0.222% | 199,711 | +11.091% |
| 2025-10-06 | 22.53 | 22.56 | 22.48 | 22.50 | -0.044% | 166,204 | +10.844% |
| 2025-10-03 | 22.56 | 22.62 | 22.46 | 22.51 | +0.267% | 276,279 | +10.795% |
| 2025-10-02 | 22.51 | 22.55 | 22.37 | 22.45 | +0.134% | 222,806 | +11.091% |
| 2025-10-01 | 22.20 | 22.49 | 22.20 | 22.42 | +0.538% | 163,303 | +11.240% |
| 2025-09-30 | 22.24 | 22.35 | 22.16 | 22.30 | +0.270% | 218,310 | +11.839% |
| 2025-09-29 | 22.18 | 22.34 | 22.11 | 22.24 | +0.588% | 200,792 | +12.140% |
| 2025-09-26 | 22.11 | 22.30 | 22.06 | 22.11 | +0.454% | 187,679 | +12.800% |
| 2025-09-25 | 22.22 | 22.28 | 21.91 | 22.01 | -1.034% | 324,294 | +13.312% |
| 2025-09-24 | 22.46 | 22.52 | 22.20 | 22.24 | -0.759% | 178,768 | +12.140% |
| 2025-09-23 | 22.50 | 22.54 | 22.28 | 22.41 | -0.178% | 211,900 | +11.290% |
| 2025-09-22 | 22.42 | 22.48 | 22.40 | 22.45 | +0.268% | 271,575 | +11.091% |
| 2025-09-19 | 22.34 | 22.40 | 22.28 | 22.39 | +0.765% | 316,010 | +11.389% |
| 2025-09-18 | 22.30 | 22.30 | 22.22 | 22.22 | +0.135% | 232,296 | +12.241% |
| 2025-09-17 | 22.19 | 22.22 | 22.01 | 22.19 | +0.407% | 241,407 | +12.393% |
| 2025-09-16 | 22.23 | 22.25 | 22.10 | 22.10 | -0.674% | 174,402 | +12.851% |
| 2025-09-15 | 22.15 | 22.25 | 22.15 | 22.25 | +0.816% | 225,245 | +12.090% |
| 2025-09-12 | 22.12 | 22.13 | 22.07 | 22.07 | -0.271% | 153,928 | +13.004% |
| 2025-09-11 | 22.05 | 22.13 | 22.00 | 22.13 | +0.866% | 222,421 | +12.698% |
| 2025-09-10 | 21.89 | 21.98 | 21.84 | 21.94 | +0.642% | 123,467 | +13.674% |
| 2025-09-09 | 21.82 | 21.83 | 21.72 | 21.80 | +0.230% | 136,183 | +14.404% |
| 2025-09-08 | 21.77 | 21.85 | 21.71 | 21.75 | -0.092% | 195,065 | +14.667% |
| 2025-09-05 | 21.85 | 21.90 | 21.65 | 21.77 | +0.092% | 170,256 | +14.561% |
| 2025-09-04 | 21.61 | 21.83 | 21.61 | 21.75 | +0.416% | 186,849 | +14.667% |
| 2025-09-03 | 21.56 | 21.66 | 21.51 | 21.66 | +0.979% | 320,254 | +15.143% |
| 2025-09-02 | 21.63 | 21.69 | 21.43 | 21.45 | -1.107% | 560,361 | +16.270% |
| 2025-08-29 | 21.88 | 21.88 | 21.61 | 21.69 | -0.868% | 278,629 | +14.984% |
| 2025-08-28 | 21.89 | 21.89 | 21.71 | 21.88 | +0.551% | 246,644 | +13.985% |
| 2025-08-27 | 21.73 | 21.83 | 21.71 | 21.76 | +0.415% | 192,159 | +14.614% |
| 2025-08-26 | 21.69 | 21.72 | 21.56 | 21.67 | +0.278% | 163,164 | +15.090% |
| 2025-08-25 | 21.63 | 21.65 | 21.52 | 21.61 | -0.185% | 237,963 | +15.410% |
| 2025-08-22 | 21.54 | 21.95 | 21.42 | 21.65 | +1.216% | 448,539 | +15.196% |
| 2025-08-21 | 21.54 | 21.70 | 21.36 | 21.39 | -0.742% | 242,104 | +16.597% |
| 2025-08-20 | 21.55 | 21.70 | 21.43 | 21.55 | -0.324% | 249,439 | +15.731% |
| 2025-08-19 | 21.88 | 21.97 | 21.56 | 21.62 | -0.962% | 244,358 | +15.356% |
| 2025-08-18 | 21.95 | 21.98 | 21.80 | 21.83 | -0.682% | 237,292 | +14.246% |
| 2025-08-15 | 22.05 | 22.07 | 21.90 | 21.98 | +0.046% | 149,663 | +13.467% |
| 2025-08-14 | 22.00 | 22.07 | 21.97 | 21.97 | -0.318% | 182,650 | +13.518% |
| 2025-08-13 | 22.02 | 22.07 | 21.97 | 22.04 | +0.182% | 156,884 | +13.158% |
| 2025-08-12 | 21.78 | 22.00 | 21.77 | 22.00 | +1.149% | 174,940 | +13.364% |
| 2025-08-11 | 21.71 | 21.80 | 21.70 | 21.75 | +0.277% | 189,591 | +14.667% |
| 2025-08-08 | 21.65 | 21.75 | 21.63 | 21.69 | +0.231% | 137,965 | +14.984% |
| 2025-08-07 | 21.61 | 21.65 | 21.50 | 21.64 | +0.886% | 271,841 | +15.250% |
| 2025-08-06 | 21.44 | 21.53 | 21.37 | 21.45 | +0.187% | 143,759 | +16.270% |
| 2025-08-05 | 21.50 | 21.55 | 21.32 | 21.41 | -0.279% | 162,520 | +16.488% |
| 2025-08-04 | 21.25 | 21.47 | 21.25 | 21.47 | +1.513% | 214,693 | +16.162% |
| 2025-08-01 | 21.43 | 21.48 | 21.11 | 21.15 | -2.083% | 303,991 | +17.920% |
| 2025-07-31 | 21.83 | 21.84 | 21.55 | 21.60 | +0.139% | 214,321 | +15.463% |
| 2025-07-30 | 21.63 | 21.66 | 21.48 | 21.57 | -0.277% | 213,986 | +15.624% |
| 2025-07-29 | 21.83 | 21.83 | 21.63 | 21.63 | -0.871% | 237,513 | +15.303% |
| 2025-07-28 | 21.76 | 21.90 | 21.74 | 21.82 | -1.712% | 329,386 | +14.299% |
| 2025-07-25 | 22.11 | 22.25 | 22.07 | 22.20 | +0.863% | 353,625 | +12.342% |
| 2025-07-24 | 22.08 | 22.16 | 22.01 | 22.01 | -0.091% | 303,502 | +13.312% |
| 2025-07-23 | 22.00 | 22.05 | 21.87 | 22.03 | +0.732% | 314,411 | +13.209% |
| 2025-07-22 | 21.92 | 21.92 | 21.79 | 21.87 | -0.364% | 316,234 | +14.037% |
| 2025-07-21 | 22.00 | 22.08 | 21.80 | 21.95 | -0.182% | 334,028 | +13.622% |
| 2025-07-18 | 21.78 | 22.00 | 21.70 | 21.99 | +0.872% | 344,152 | +13.415% |
| 2025-07-17 | 21.70 | 21.82 | 21.67 | 21.80 | +0.415% | 327,004 | +14.404% |
| 2025-07-16 | 21.80 | 21.80 | 21.52 | 21.71 | +0.046% | 288,592 | +14.878% |
| 2025-07-15 | 21.78 | 21.79 | 21.64 | 21.70 | +0.092% | 261,418 | +14.931% |
| 2025-07-14 | 21.67 | 21.79 | 21.63 | 21.68 | +0.046% | 256,053 | +15.037% |
| 2025-07-11 | 21.80 | 21.84 | 21.62 | 21.67 | -0.368% | 317,313 | +15.090% |
| 2025-07-10 | 21.91 | 21.93 | 21.72 | 21.75 | -0.866% | 372,650 | +14.667% |
| 2025-07-09 | 21.79 | 21.94 | 21.66 | 21.94 | +1.339% | 450,299 | +13.674% |
| 2025-07-08 | 21.66 | 21.74 | 21.61 | 21.65 | +0.139% | 244,366 | +15.196% |
| 2025-07-07 | 21.88 | 21.90 | 21.50 | 21.62 | -1.279% | 308,177 | +15.356% |
| 2025-07-03 | 21.70 | 21.90 | 21.70 | 21.90 | +1.389% | 207,061 | +13.881% |
| 2025-07-02 | 21.61 | 21.64 | 21.55 | 21.60 | +0.232% | 328,230 | +15.463% |
| 2025-07-01 | 21.65 | 21.80 | 21.53 | 21.55 | -0.737% | 367,816 | +15.731% |
| 2025-06-30 | 21.58 | 21.80 | 21.58 | 21.71 | +1.071% | 285,092 | +14.878% |
| 2025-06-27 | 21.50 | 21.60 | 21.34 | 21.48 | +0.421% | 432,196 | +16.108% |
| 2025-06-26 | 21.36 | 21.50 | 21.33 | 21.39 | +0.706% | 361,858 | +16.597% |
| 2025-06-25 | 21.28 | 21.32 | 21.19 | 21.24 | +0.141% | 277,789 | +17.420% |
| 2025-06-24 | 21.10 | 21.23 | 21.01 | 21.21 | +1.338% | 308,455 | +17.586% |
| 2025-06-23 | 20.67 | 20.97 | 20.65 | 20.93 | +1.062% | 354,699 | +19.159% |
| 2025-06-20 | 20.94 | 21.00 | 20.66 | 20.71 | -0.241% | 278,655 | +20.425% |
| 2025-06-18 | 20.72 | 20.94 | 20.71 | 20.76 | 0.000% | 276,729 | +20.135% |
| 2025-06-17 | 20.77 | 20.89 | 20.70 | 20.76 | -0.622% | 235,527 | +20.135% |
| 2025-06-16 | 20.88 | 20.95 | 20.78 | 20.89 | +0.820% | 257,235 | +19.387% |
| 2025-06-13 | 20.79 | 20.87 | 20.66 | 20.72 | -0.624% | 259,352 | +20.367% |
| 2025-06-12 | 20.91 | 21.03 | 20.81 | 20.85 | 0.000% | 430,149 | +19.616% |
| 2025-06-11 | 20.98 | 20.99 | 20.80 | 20.85 | -0.430% | 301,282 | +19.616% |
| 2025-06-10 | 20.98 | 21.05 | 20.88 | 20.94 | +0.287% | 307,439 | +19.102% |
| 2025-06-09 | 20.92 | 21.21 | 20.88 | 20.88 | +0.481% | 633,803 | +19.444% |
| 2025-06-06 | 20.66 | 20.79 | 20.63 | 20.78 | +0.923% | 228,321 | +20.019% |
| 2025-06-05 | 20.64 | 20.68 | 20.50 | 20.59 | +0.146% | 283,681 | +21.127% |
| 2025-06-04 | 20.53 | 20.69 | 20.53 | 20.56 | 0.000% | 195,346 | +21.304% |
| 2025-06-03 | 20.60 | 20.69 | 20.51 | 20.56 | +0.244% | 197,343 | +21.304% |
| 2025-06-02 | 20.34 | 20.57 | 20.34 | 20.51 | +0.342% | 207,230 | +21.599% |
| 2025-05-30 | 20.56 | 20.61 | 20.32 | 20.44 | -0.147% | 316,938 | +22.016% |
| 2025-05-29 | 20.55 | 20.55 | 20.37 | 20.47 | +0.887% | 259,083 | +21.837% |
| 2025-05-28 | 20.40 | 20.45 | 20.25 | 20.29 | 0.000% | 106,852 | +22.918% |