Adamas Trust, Inc. (ADAM) stock
ADAMNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as ADAMG, ADAMH, ADAMI, ADAMK, ADAML, ADAMM, ADAMN, ADAMO, ADAMZ
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 6/300% above fair value
$6.54−0.64 (-8.91%)
Close on Oct 30, 2026Market cap $587.81MP/E –Yield –
Price history
Adamas Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.54
-8.91% on the day
52-week range
$6.45 – $10.36
-36.9% from the high
Change over 52 weeks
-0.6%
From $6.58 on Oct 30, 2025
Average volume
1.01M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $7.90 | $7.99 | $6.54 | $6.54 | -16.26% | 7,496,209 |
| Oct 19, 2026 | $7.62 | $7.82 | $7.30 | $7.81 | +2.23% | 4,266,843 |
| Oct 12, 2026 | $7.66 | $7.91 | $7.46 | $7.64 | -0.13% | 4,349,995 |
| Oct 5, 2026 | $7.81 | $7.85 | $7.39 | $7.65 | -2.05% | 5,734,476 |
| Sep 28, 2026 | $8.05 | $8.11 | $7.53 | $7.81 | -4.05% | 6,162,872 |
| Sep 21, 2026 | $8.98 | $9.05 | $8.01 | $8.14 | -8.64% | 8,675,758 |
| Sep 14, 2026 | $9.08 | $9.20 | $8.84 | $8.91 | -1.98% | 7,091,834 |
| Sep 8, 2026 | $9.75 | $9.78 | $9.02 | $9.09 | -6.77% | 3,776,735 |
| Aug 31, 2026 | $9.85 | $9.85 | $9.55 | $9.75 | -0.51% | 3,011,939 |
| Aug 24, 2026 | $9.90 | $9.98 | $9.71 | $9.80 | -1.41% | 3,384,353 |
| Aug 17, 2026 | $10.12 | $10.23 | $9.83 | $9.94 | -1.78% | 4,293,448 |
| Aug 10, 2026 | $9.81 | $10.36 | $9.58 | $10.12 | +3.05% | 4,815,630 |
| Aug 3, 2026 | $9.13 | $9.92 | $9.12 | $9.82 | +8.27% | 4,361,198 |
| Jul 27, 2026 | $8.70 | $9.39 | $8.61 | $9.07 | +4.86% | 5,458,345 |
| Jul 20, 2026 | $9.00 | $9.02 | $8.53 | $8.65 | -3.67% | 3,622,981 |
| Jul 13, 2026 | $9.20 | $9.34 | $8.91 | $8.98 | -2.29% | 3,940,064 |
| Jul 6, 2026 | $9.16 | $9.33 | $8.97 | $9.19 | +0.55% | 3,771,572 |
| Jun 29, 2026 | $9.50 | $9.59 | $9.09 | $9.14 | -3.89% | 3,390,651 |
| Jun 22, 2026 | $9.13 | $9.55 | $8.60 | $9.51 | +4.16% | 7,104,127 |
| Jun 15, 2026 | $9.43 | $9.52 | $8.95 | $9.13 | -1.93% | 4,641,425 |
| Jun 8, 2026 | $9.03 | $9.48 | $8.91 | $9.31 | +3.67% | 3,096,110 |
| Jun 1, 2026 | $9.13 | $9.23 | $8.78 | $8.98 | -2.39% | 3,111,645 |
| May 26, 2026 | $9.00 | $9.28 | $8.92 | $9.20 | +3.37% | 1,939,301 |
| May 18, 2026 | $8.79 | $8.96 | $8.62 | $8.90 | +2.06% | 2,800,456 |
| May 11, 2026 | $8.80 | $9.13 | $8.52 | $8.72 | -1.25% | 5,023,346 |
| May 4, 2026 | $8.80 | $8.89 | $8.55 | $8.83 | -0.67% | 3,401,869 |
| Apr 27, 2026 | $7.93 | $9.32 | $7.74 | $8.89 | +11.82% | 8,009,261 |
| Apr 20, 2026 | $7.82 | $8.06 | $7.74 | $7.95 | +0.89% | 3,121,952 |
| Apr 13, 2026 | $7.50 | $7.94 | $7.48 | $7.88 | +3.82% | 2,826,213 |
| Apr 6, 2026 | $7.37 | $7.80 | $7.34 | $7.59 | +2.71% | 2,940,692 |
| Mar 30, 2026 | $7.10 | $7.43 | $7.05 | $7.39 | +2.07% | 2,531,014 |
| Mar 23, 2026 | $7.50 | $7.64 | $7.21 | $7.24 | -1.50% | 3,852,146 |
| Mar 16, 2026 | $7.96 | $8.04 | $7.31 | $7.35 | -6.61% | 5,383,047 |
| Mar 9, 2026 | $7.90 | $8.33 | $7.69 | $7.87 | -1.50% | 3,122,768 |
| Mar 2, 2026 | $8.09 | $8.40 | $7.93 | $7.99 | -3.03% | 2,808,797 |
| Feb 23, 2026 | $8.10 | $8.38 | $7.77 | $8.24 | +1.23% | 4,209,287 |
| Feb 17, 2026 | $8.21 | $8.56 | $7.96 | $8.14 | -0.25% | 2,828,309 |
| Feb 9, 2026 | $7.99 | $8.21 | $7.67 | $8.16 | +1.37% | 2,373,821 |
| Feb 2, 2026 | $8.00 | $8.13 | $7.81 | $8.05 | +0.63% | 2,855,262 |
| Jan 26, 2026 | $8.29 | $8.70 | $7.91 | $8.00 | -3.50% | 3,662,555 |
| Jan 20, 2026 | $8.50 | $8.58 | $8.23 | $8.29 | -5.04% | 2,372,753 |
| Jan 12, 2026 | $7.76 | $8.76 | $7.66 | $8.73 | +12.50% | 3,628,236 |
| Jan 5, 2026 | $7.43 | $7.84 | $7.24 | $7.76 | +4.30% | 3,301,379 |
| Dec 29, 2025 | $7.28 | $7.54 | $7.21 | $7.44 | +2.06% | 2,650,295 |
| Dec 22, 2025 | $7.24 | $7.35 | $7.13 | $7.29 | -2.41% | 1,953,547 |
| Dec 15, 2025 | $7.24 | $7.55 | $7.23 | $7.47 | +3.89% | 6,844,546 |
| Dec 8, 2025 | $7.47 | $7.48 | $7.02 | $7.19 | -3.62% | 3,085,948 |
| Dec 1, 2025 | $7.55 | $7.64 | $7.42 | $7.46 | -2.10% | 2,831,282 |
| Nov 24, 2025 | $7.16 | $7.75 | $7.13 | $7.62 | +6.42% | 3,303,522 |
| Nov 17, 2025 | $7.12 | $7.22 | $6.88 | $7.16 | +0.14% | 2,738,408 |
| Nov 10, 2025 | $7.00 | $7.19 | $6.96 | $7.15 | +2.14% | 2,222,644 |
| Nov 3, 2025 | $6.70 | $7.00 | $6.55 | $7.00 | +4.95% | 2,665,615 |
| Oct 27, 2025 | $6.94 | $7.00 | $6.45 | $6.67 | -3.89% | 4,502,529 |
| Oct 20, 2025 | $6.91 | $7.07 | $6.81 | $6.94 | +0.87% | 1,699,016 |
| Oct 13, 2025 | $6.81 | $7.08 | $6.76 | $6.88 | +1.18% | 2,493,779 |
| Oct 6, 2025 | $7.00 | $7.01 | $6.76 | $6.80 | -2.58% | 2,593,838 |
| Sep 29, 2025 | $7.06 | $7.11 | $6.76 | $6.98 | -0.57% | 2,954,050 |
| Sep 22, 2025 | $7.38 | $7.42 | $6.94 | $7.02 | -5.01% | 4,133,861 |
| Sep 15, 2025 | $7.32 | $7.52 | $7.21 | $7.39 | +3.65% | 5,813,532 |
| Sep 8, 2025 | $7.41 | $7.42 | $7.13 | $7.13 | -3.78% | 2,933,174 |
| Sep 2, 2025 | $7.11 | $7.49 | $6.92 | $7.41 | +2.63% | 2,230,366 |
| Aug 25, 2025 | $7.12 | $7.23 | $7.02 | $7.22 | +1.12% | 2,200,634 |
| Aug 18, 2025 | $6.86 | $7.21 | $6.79 | $7.14 | +4.39% | 3,002,668 |
| Aug 11, 2025 | $6.67 | $6.95 | $6.57 | $6.84 | +3.01% | 2,925,206 |
| Aug 4, 2025 | $6.62 | $6.79 | $6.48 | $6.64 | +0.91% | 3,260,008 |
| Jul 28, 2025 | $7.05 | $7.07 | $6.16 | $6.58 | -6.13% | 5,597,512 |
| Jul 21, 2025 | $6.73 | $7.05 | $6.70 | $7.01 | +4.94% | 3,237,207 |
| Jul 14, 2025 | $6.65 | $6.83 | $6.60 | $6.68 | +0.45% | 3,050,891 |
| Jul 7, 2025 | $6.81 | $6.81 | $6.61 | $6.65 | -2.49% | 2,065,683 |
| Jun 30, 2025 | $6.65 | $6.89 | $6.58 | $6.82 | +2.56% | 1,875,883 |
| Jun 23, 2025 | $6.52 | $6.67 | $6.34 | $6.65 | -0.45% | 3,871,563 |
| Jun 16, 2025 | $6.90 | $6.99 | $6.64 | $6.68 | -2.48% | 4,344,423 |
| Jun 9, 2025 | $6.79 | $7.09 | $6.79 | $6.85 | +1.18% | 2,608,261 |
| Jun 2, 2025 | $6.52 | $6.79 | $6.36 | $6.77 | +3.68% | 2,929,073 |
| May 26, 2025 | $6.36 | $6.74 | $6.32 | $6.53 | +1.71% | 2,354,083 |
| May 19, 2025 | $7.03 | $7.11 | $6.28 | $6.42 | -9.83% | 3,007,804 |
| May 12, 2025 | $6.71 | $7.27 | $6.45 | $7.12 | +9.37% | 5,207,318 |
| May 5, 2025 | $6.62 | $6.69 | $6.43 | $6.51 | -2.11% | 3,458,218 |
| Apr 28, 2025 | $5.68 | $6.73 | $5.64 | $6.65 | +17.91% | 5,932,919 |
| Apr 21, 2025 | $5.39 | $5.75 | $5.25 | $5.64 | +3.87% | 2,883,256 |
| Apr 14, 2025 | $5.40 | $5.61 | $5.30 | $5.43 | +1.97% | 2,852,357 |
| Apr 7, 2025 | $5.56 | $5.83 | $5.02 | $5.33 | -9.44% | 6,302,902 |
| Mar 31, 2025 | $6.29 | $6.57 | $5.74 | $5.88 | -9.54% | 3,945,195 |
| Mar 24, 2025 | $6.87 | $6.89 | $6.39 | $6.50 | -4.27% | 2,249,687 |
| Mar 17, 2025 | $6.83 | $6.94 | $6.74 | $6.79 | -0.59% | 4,589,507 |
| Mar 10, 2025 | $7.01 | $7.11 | $6.55 | $6.83 | -2.57% | 3,981,317 |
| Mar 3, 2025 | $6.97 | $7.08 | $6.67 | $7.01 | 0.00% | 3,862,942 |
| Feb 24, 2025 | $6.50 | $7.09 | $6.46 | $7.01 | +8.51% | 4,421,400 |
| Feb 18, 2025 | $6.13 | $6.69 | $5.63 | $6.46 | +5.04% | 5,156,283 |
| Feb 10, 2025 | $6.13 | $6.21 | $5.97 | $6.15 | +0.49% | 2,135,083 |
| Feb 3, 2025 | $5.89 | $6.21 | $5.88 | $6.12 | +1.49% | 2,315,691 |
| Jan 27, 2025 | $5.92 | $6.14 | $5.87 | $6.03 | +1.86% | 2,644,502 |
| Jan 21, 2025 | $5.98 | $6.05 | $5.87 | $5.92 | -0.84% | 2,156,849 |
| Jan 13, 2025 | $5.70 | $6.07 | $5.53 | $5.97 | +4.19% | 2,581,411 |
| Jan 6, 2025 | $6.31 | $6.32 | $5.67 | $5.73 | -9.19% | 3,123,452 |
| Dec 30, 2024 | $5.78 | $6.39 | $5.62 | $6.31 | +8.98% | 2,576,648 |
| Dec 23, 2024 | $5.89 | $5.92 | $5.72 | $5.79 | -2.53% | 2,396,197 |
| Dec 16, 2024 | $6.48 | $6.56 | $5.61 | $5.94 | -8.76% | 8,445,658 |
| Dec 9, 2024 | $6.35 | $6.60 | $6.35 | $6.51 | +3.17% | 3,623,897 |
| Dec 2, 2024 | $6.18 | $6.32 | $5.97 | $6.31 | +2.77% | 4,263,005 |
| Nov 25, 2024 | $6.04 | $6.32 | $5.97 | $6.14 | +2.68% | 3,010,461 |
| Nov 18, 2024 | $5.96 | $6.05 | $5.74 | $5.98 | +0.34% | 3,179,506 |
| Nov 11, 2024 | $5.99 | $6.23 | $5.77 | $5.96 | 0.00% | 3,619,624 |
| Nov 4, 2024 | $5.72 | $6.05 | $5.57 | $5.96 | +4.20% | 4,864,369 |
| Oct 28, 2024 | $5.26 | $6.14 | $5.14 | $5.72 | +9.16% | 6,689,813 |
| Oct 21, 2024 | $5.57 | $5.59 | $5.16 | $5.24 | -6.09% | 3,520,792 |
| Oct 14, 2024 | $5.49 | $5.84 | $5.40 | $5.58 | +2.01% | 3,148,391 |
| Oct 7, 2024 | $5.80 | $5.84 | $5.46 | $5.47 | -6.17% | 3,388,231 |
| Sep 30, 2024 | $6.34 | $6.42 | $5.79 | $5.83 | -10.72% | 2,824,677 |
| Sep 23, 2024 | $6.78 | $6.80 | $6.48 | $6.53 | -3.12% | 2,254,420 |
| Sep 16, 2024 | $6.63 | $6.98 | $6.56 | $6.74 | +1.97% | 4,478,495 |
| Sep 9, 2024 | $6.38 | $6.63 | $6.20 | $6.61 | +3.61% | 1,834,169 |
| Sep 3, 2024 | $6.61 | $6.63 | $6.27 | $6.38 | -4.35% | 1,299,347 |
| Aug 26, 2024 | $6.71 | $6.82 | $6.59 | $6.67 | +0.30% | 1,679,599 |
| Aug 19, 2024 | $6.40 | $6.70 | $6.35 | $6.65 | +3.91% | 1,815,360 |
| Aug 12, 2024 | $6.27 | $6.44 | $6.09 | $6.40 | +1.91% | 1,577,571 |
| Aug 5, 2024 | $5.80 | $6.35 | $5.51 | $6.28 | +1.78% | 2,573,672 |
| Jul 29, 2024 | $6.73 | $6.77 | $6.08 | $6.17 | -7.63% | 2,889,186 |
| Jul 22, 2024 | $6.65 | $6.80 | $6.43 | $6.68 | +0.60% | 2,279,940 |
| Jul 15, 2024 | $6.50 | $6.91 | $6.43 | $6.64 | +2.31% | 2,509,721 |
| Jul 8, 2024 | $5.90 | $6.58 | $5.88 | $6.49 | +10.19% | 2,362,722 |
| Jul 1, 2024 | $5.84 | $6.00 | $5.66 | $5.89 | +0.86% | 2,035,399 |
| Jun 24, 2024 | $6.23 | $6.32 | $5.68 | $5.84 | -6.41% | 3,729,759 |
| Jun 17, 2024 | $6.02 | $6.25 | $6.00 | $6.24 | +3.31% | 4,550,849 |
| Jun 10, 2024 | $5.77 | $6.09 | $5.71 | $6.04 | +3.78% | 2,725,791 |
| Jun 3, 2024 | $6.02 | $6.13 | $5.76 | $5.82 | -2.18% | 2,437,524 |
| May 28, 2024 | $5.90 | $6.06 | $5.65 | $5.95 | +0.85% | 3,324,506 |
| May 20, 2024 | $6.25 | $6.28 | $5.76 | $5.90 | -5.90% | 2,982,828 |
| May 13, 2024 | $6.19 | $6.36 | $6.10 | $6.27 | +1.95% | 2,449,903 |
| May 6, 2024 | $6.21 | $6.25 | $5.99 | $6.15 | -0.97% | 3,885,117 |
| Apr 29, 2024 | $7.07 | $7.19 | $5.78 | $6.21 | -11.79% | 5,249,292 |
| Apr 22, 2024 | $6.98 | $7.25 | $6.94 | $7.04 | +1.15% | 2,586,071 |
| Apr 15, 2024 | $6.96 | $7.03 | $6.70 | $6.96 | -0.29% | 3,665,174 |
| Apr 8, 2024 | $7.12 | $7.34 | $6.82 | $6.98 | -2.10% | 2,953,581 |
| Apr 1, 2024 | $7.20 | $7.35 | $7.06 | $7.13 | -0.97% | 2,902,289 |
| Mar 25, 2024 | $6.96 | $7.26 | $6.87 | $7.20 | +3.60% | 1,989,555 |
| Mar 18, 2024 | $7.18 | $7.40 | $6.94 | $6.95 | -3.61% | 3,645,668 |
| Mar 11, 2024 | $7.18 | $7.37 | $7.02 | $7.21 | 0.00% | 3,742,812 |
| Mar 4, 2024 | $7.12 | $7.31 | $6.95 | $7.21 | +1.12% | 2,618,485 |
| Feb 26, 2024 | $7.31 | $7.35 | $6.98 | $7.13 | -2.86% | 2,957,006 |
| Feb 20, 2024 | $7.47 | $7.57 | $7.12 | $7.34 | -3.29% | 2,775,215 |
| Feb 12, 2024 | $7.55 | $7.68 | $7.12 | $7.59 | +0.66% | 3,187,053 |
| Feb 5, 2024 | $7.61 | $7.61 | $7.27 | $7.54 | -2.20% | 3,479,661 |
| Jan 29, 2024 | $8.36 | $8.48 | $7.71 | $7.71 | -8.00% | 2,845,785 |
| Jan 22, 2024 | $8.34 | $8.51 | $8.22 | $8.38 | +0.84% | 2,106,049 |
| Jan 16, 2024 | $8.37 | $8.42 | $8.01 | $8.31 | -1.66% | 1,913,398 |
| Jan 8, 2024 | $8.27 | $8.61 | $8.22 | $8.45 | +2.42% | 2,102,046 |
| Jan 2, 2024 | $8.50 | $8.51 | $8.10 | $8.25 | -3.28% | 2,138,850 |
| Dec 26, 2023 | $8.62 | $8.75 | $8.52 | $8.53 | -1.16% | 2,902,436 |
| Dec 18, 2023 | $8.53 | $9.02 | $8.45 | $8.63 | +1.17% | 4,847,615 |
| Dec 11, 2023 | $8.93 | $9.67 | $8.45 | $8.53 | -4.59% | 12,059,232 |
| Dec 4, 2023 | $9.11 | $9.24 | $8.83 | $8.94 | -2.40% | 2,478,013 |
| Nov 27, 2023 | $8.60 | $9.17 | $8.46 | $9.16 | +6.51% | 3,004,498 |
| Nov 20, 2023 | $8.57 | $8.71 | $8.48 | $8.60 | +0.35% | 1,635,733 |
| Nov 13, 2023 | $7.88 | $8.57 | $7.77 | $8.57 | +8.07% | 3,530,945 |
| Nov 6, 2023 | $8.00 | $8.05 | $7.79 | $7.93 | -0.88% | 2,487,123 |
| Oct 30, 2023 | $7.66 | $8.14 | $7.23 | $8.00 | +5.54% | 4,138,888 |
| Oct 23, 2023 | $7.77 | $7.88 | $7.40 | $7.58 | -2.94% | 3,220,845 |
| Oct 16, 2023 | $8.47 | $8.62 | $7.80 | $7.81 | -7.35% | 3,300,039 |
| Oct 9, 2023 | $8.23 | $8.77 | $8.23 | $8.43 | +1.32% | 2,387,371 |
| Oct 2, 2023 | $8.44 | $8.46 | $7.94 | $8.32 | -2.00% | 3,789,642 |
| Sep 25, 2023 | $8.65 | $8.77 | $8.28 | $8.49 | -2.64% | 3,483,837 |
| Sep 18, 2023 | $9.67 | $9.68 | $8.45 | $8.72 | -9.26% | 4,736,176 |
| Sep 11, 2023 | $9.25 | $9.62 | $9.18 | $9.61 | +4.34% | 4,024,102 |
| Sep 5, 2023 | $9.50 | $9.52 | $9.15 | $9.21 | -3.76% | 2,451,420 |
| Aug 28, 2023 | $9.18 | $9.67 | $9.18 | $9.57 | +4.59% | 2,648,645 |
| Aug 21, 2023 | $8.83 | $9.22 | $8.82 | $9.15 | +3.39% | 2,550,758 |
| Aug 14, 2023 | $9.02 | $9.05 | $8.74 | $8.85 | -2.21% | 2,892,256 |
| Aug 7, 2023 | $9.18 | $9.21 | $8.91 | $9.05 | -1.31% | 3,192,884 |
| Jul 31, 2023 | $10.35 | $10.39 | $9.02 | $9.17 | -11.32% | 3,624,036 |
| Jul 24, 2023 | $10.37 | $10.63 | $10.29 | $10.34 | 0.00% | 2,531,865 |
| Jul 17, 2023 | $10.18 | $10.47 | $10.09 | $10.34 | +1.47% | 2,233,152 |
| Jul 10, 2023 | $9.65 | $10.32 | $9.65 | $10.19 | +5.27% | 2,389,998 |
| Jul 3, 2023 | $9.92 | $10.02 | $9.38 | $9.68 | -2.42% | 1,772,089 |
| Jun 26, 2023 | $9.62 | $10.01 | $9.62 | $9.92 | +2.80% | 2,245,642 |
| Jun 20, 2023 | $9.88 | $9.94 | $9.57 | $9.65 | -2.92% | 2,630,482 |
| Jun 12, 2023 | $9.95 | $10.20 | $9.81 | $9.94 | -0.20% | 5,249,876 |
| Jun 5, 2023 | $10.25 | $10.27 | $9.83 | $9.96 | -3.02% | 3,690,764 |
| May 30, 2023 | $9.68 | $10.27 | $9.64 | $10.27 | +6.87% | 2,588,419 |
| May 22, 2023 | $9.82 | $10.14 | $9.21 | $9.61 | -2.04% | 2,617,936 |
| May 15, 2023 | $9.78 | $10.06 | $9.57 | $9.81 | +0.93% | 2,309,329 |
| May 8, 2023 | $9.77 | $9.91 | $9.55 | $9.72 | -0.41% | 3,034,413 |
| May 1, 2023 | $10.25 | $10.33 | $9.45 | $9.76 | -5.06% | 3,242,490 |
| Apr 24, 2023 | $10.22 | $10.28 | $9.94 | $10.28 | +0.69% | 2,925,570 |
| Apr 17, 2023 | $10.00 | $10.26 | $9.82 | $10.21 | +2.30% | 2,476,442 |
| Apr 10, 2023 | $10.16 | $10.37 | $9.83 | $9.98 | -1.87% | 2,870,550 |
| Apr 3, 2023 | $9.98 | $10.24 | $9.87 | $10.17 | +2.11% | 1,815,226 |
| Mar 27, 2023 | $9.34 | $9.97 | $9.25 | $9.96 | +8.50% | 2,837,055 |
| Mar 20, 2023 | $8.97 | $9.31 | $8.56 | $9.18 | +2.68% | 4,213,299 |
| Mar 13, 2023 | $8.72 | $9.85 | $8.45 | $8.94 | +1.25% | 9,136,141 |
| Mar 6, 2023 | $10.12 | $10.32 | $8.81 | $8.83 | -13.09% | 5,328,641 |
| Feb 27, 2023 | $10.50 | $10.80 | $9.96 | $10.16 | -3.42% | 3,022,646 |
| Feb 21, 2023 | $11.80 | $12.00 | $10.40 | $10.52 | -12.33% | 3,311,295 |
| Feb 13, 2023 | $11.84 | $12.08 | $11.69 | $12.00 | +1.35% | 1,336,130 |
| Feb 6, 2023 | $12.56 | $12.60 | $11.68 | $11.84 | -6.33% | 1,948,126 |
| Jan 30, 2023 | $12.36 | $12.96 | $12.08 | $12.64 | +2.27% | 2,884,614 |
| Jan 23, 2023 | $11.80 | $12.44 | $11.80 | $12.36 | +4.04% | 2,378,116 |
| Jan 17, 2023 | $11.72 | $11.88 | $11.48 | $11.88 | +1.37% | 1,309,527 |
| Jan 9, 2023 | $10.72 | $11.72 | $10.70 | $11.72 | +9.33% | 2,234,107 |
| Jan 3, 2023 | $10.28 | $10.80 | $10.28 | $10.72 | +4.69% | 1,786,814 |
| Dec 27, 2022 | $10.84 | $10.95 | $10.12 | $10.24 | -5.88% | 3,348,002 |
| Dec 19, 2022 | $11.44 | $11.64 | $10.72 | $10.88 | -3.89% | 4,145,900 |
| Dec 12, 2022 | $11.40 | $12.20 | $11.26 | $11.32 | -1.05% | 5,546,631 |
| Dec 5, 2022 | $11.48 | $11.72 | $11.12 | $11.44 | -1.38% | 3,035,518 |
| Nov 28, 2022 | $11.08 | $11.64 | $10.72 | $11.60 | +4.69% | 2,455,181 |
| Nov 21, 2022 | $11.00 | $11.20 | $10.80 | $11.08 | +0.73% | 1,160,658 |
| Nov 14, 2022 | $11.16 | $11.28 | $10.60 | $11.00 | -1.08% | 2,197,094 |
| Nov 7, 2022 | $10.72 | $11.40 | $10.28 | $11.12 | +4.91% | 3,312,197 |
| Oct 31, 2022 | $10.96 | $11.00 | $10.04 | $10.60 | -2.93% | 4,507,004 |
| Oct 24, 2022 | $9.88 | $11.12 | $9.46 | $10.92 | +12.35% | 4,678,435 |
| Oct 17, 2022 | $10.00 | $10.36 | $9.56 | $9.72 | +0.83% | 4,022,331 |
| Oct 10, 2022 | $9.24 | $10.44 | $8.68 | $9.64 | +5.70% | 5,905,669 |
| Oct 3, 2022 | $9.40 | $10.08 | $8.44 | $9.12 | -2.56% | 8,592,205 |
| Sep 26, 2022 | $9.48 | $9.56 | $8.28 | $9.36 | -1.27% | 9,289,267 |
| Sep 19, 2022 | $11.12 | $11.35 | $9.36 | $9.48 | -15.96% | 5,505,197 |
| Sep 12, 2022 | $11.52 | $11.64 | $10.84 | $11.28 | -1.05% | 4,785,858 |
| Sep 6, 2022 | $11.12 | $11.48 | $10.52 | $11.40 | +3.26% | 2,870,076 |
| Aug 29, 2022 | $11.52 | $11.68 | $10.72 | $11.04 | -4.83% | 2,607,973 |
| Aug 22, 2022 | $11.72 | $11.96 | $11.40 | $11.60 | -1.36% | 2,272,404 |
| Aug 15, 2022 | $12.12 | $12.40 | $11.72 | $11.76 | -3.92% | 3,664,343 |
| Aug 8, 2022 | $12.00 | $12.36 | $11.76 | $12.24 | +3.38% | 2,744,107 |
| Aug 1, 2022 | $12.56 | $12.84 | $11.68 | $11.84 | -5.73% | 3,535,788 |
| Jul 25, 2022 | $11.76 | $12.92 | $11.60 | $12.56 | +8.28% | 3,227,610 |
| Jul 18, 2022 | $11.32 | $11.84 | $10.76 | $11.60 | +2.84% | 3,747,024 |
| Jul 11, 2022 | $11.36 | $11.48 | $10.84 | $11.28 | -1.05% | 2,572,567 |
| Jul 5, 2022 | $11.28 | $11.60 | $10.94 | $11.40 | +0.35% | 3,359,141 |
| Jun 27, 2022 | $10.96 | $11.40 | $10.58 | $11.36 | +2.53% | 5,746,728 |
| Jun 21, 2022 | $9.92 | $11.12 | $9.80 | $11.08 | +17.37% | 6,336,167 |
| Jun 13, 2022 | $11.60 | $11.68 | $8.96 | $9.44 | -20.54% | 11,289,680 |
| Jun 6, 2022 | $12.44 | $12.72 | $11.80 | $11.88 | -4.50% | 3,213,386 |
| May 31, 2022 | $12.16 | $12.60 | $11.92 | $12.44 | +1.63% | 3,387,566 |
| May 23, 2022 | $11.60 | $12.28 | $11.58 | $12.24 | +5.88% | 3,196,602 |
| May 16, 2022 | $12.20 | $12.32 | $11.36 | $11.56 | -4.93% | 4,359,965 |
| May 9, 2022 | $12.44 | $12.56 | $11.44 | $12.16 | -3.49% | 5,626,994 |
| May 2, 2022 | $12.92 | $13.44 | $12.50 | $12.60 | -2.17% | 4,781,400 |
| Apr 25, 2022 | $12.96 | $13.36 | $12.36 | $12.88 | -0.62% | 5,610,246 |
| Apr 18, 2022 | $14.00 | $14.04 | $12.92 | $12.96 | -7.43% | 6,397,641 |
| Apr 11, 2022 | $13.76 | $14.20 | $13.64 | $14.00 | +1.74% | 4,344,134 |
| Apr 4, 2022 | $14.68 | $14.74 | $13.52 | $13.76 | -5.75% | 5,431,481 |
| Mar 28, 2022 | $14.52 | $14.88 | $14.44 | $14.60 | +0.83% | 4,037,722 |
| Mar 21, 2022 | $14.92 | $14.96 | $14.04 | $14.48 | -2.16% | 4,450,623 |
| Mar 14, 2022 | $14.68 | $15.00 | $14.42 | $14.80 | +0.54% | 4,050,153 |
| Mar 7, 2022 | $14.32 | $14.92 | $14.00 | $14.72 | +2.79% | 5,131,580 |
| Feb 28, 2022 | $14.04 | $14.44 | $13.68 | $14.32 | +1.99% | 3,687,430 |
| Feb 22, 2022 | $14.20 | $14.32 | $12.96 | $14.04 | -2.50% | 4,589,790 |
| Feb 14, 2022 | $14.32 | $14.72 | $14.20 | $14.40 | +0.28% | 3,941,549 |
| Feb 7, 2022 | $14.56 | $14.87 | $14.20 | $14.36 | -1.10% | 2,558,900 |
| Jan 31, 2022 | $14.56 | $15.14 | $14.28 | $14.52 | -0.27% | 4,008,125 |
| Jan 24, 2022 | $14.20 | $15.06 | $13.68 | $14.56 | +1.39% | 4,880,122 |
| Jan 18, 2022 | $15.00 | $15.28 | $14.32 | $14.36 | -5.03% | 2,963,128 |
| Jan 10, 2022 | $15.24 | $15.48 | $14.92 | $15.12 | -0.79% | 2,038,465 |
| Jan 3, 2022 | $15.00 | $15.54 | $14.99 | $15.24 | +2.42% | 3,822,367 |
| Dec 27, 2021 | $15.20 | $15.36 | $14.76 | $14.88 | -2.36% | 3,621,033 |
| Dec 20, 2021 | $14.88 | $15.56 | $14.04 | $15.24 | +1.87% | 4,749,593 |
| Dec 13, 2021 | $15.60 | $15.80 | $14.92 | $14.96 | -2.86% | 6,845,426 |
| Dec 6, 2021 | $15.12 | $15.97 | $15.00 | $15.40 | +3.22% | 2,714,716 |
| Nov 29, 2021 | $15.53 | $15.66 | $14.48 | $14.92 | -2.86% | 4,395,659 |
| Nov 22, 2021 | $15.60 | $15.92 | $15.04 | $15.36 | -1.29% | 2,146,018 |
| Nov 15, 2021 | $17.12 | $17.20 | $15.56 | $15.56 | -8.90% | 5,675,246 |
| Nov 8, 2021 | $17.52 | $17.60 | $17.04 | $17.08 | -2.51% | 2,508,325 |
| Nov 1, 2021 | $17.64 | $18.00 | $17.04 | $17.52 | -0.23% | 3,455,733 |
| Oct 25, 2021 | $17.84 | $17.96 | $17.42 | $17.56 | -0.90% | 2,322,588 |
| Oct 18, 2021 | $17.36 | $17.92 | $17.28 | $17.72 | +2.31% | 2,874,590 |
| Oct 11, 2021 | $17.32 | $17.56 | $17.20 | $17.32 | +0.46% | 2,362,594 |
| Oct 4, 2021 | $17.28 | $17.52 | $17.04 | $17.24 | 0.00% | 2,313,650 |
| Sep 27, 2021 | $17.24 | $17.44 | $17.00 | $17.24 | +0.47% | 3,586,075 |
| Sep 20, 2021 | $17.32 | $17.46 | $17.00 | $17.16 | -1.83% | 3,190,347 |
| Sep 13, 2021 | $17.08 | $17.48 | $17.00 | $17.48 | +2.82% | 3,249,985 |
| Sep 7, 2021 | $17.56 | $17.64 | $17.00 | $17.00 | -2.97% | 1,889,834 |
| Aug 30, 2021 | $17.72 | $17.88 | $17.40 | $17.52 | -0.45% | 2,399,778 |
| Aug 23, 2021 | $17.16 | $17.76 | $17.16 | $17.60 | +2.80% | 2,719,665 |
| Aug 16, 2021 | $17.28 | $17.32 | $16.52 | $17.12 | -0.93% | 3,250,571 |
| Aug 9, 2021 | $17.20 | $17.44 | $17.04 | $17.28 | 0.00% | 2,511,652 |
| Aug 2, 2021 | $17.76 | $17.92 | $17.00 | $17.28 | -1.14% | 3,188,136 |
| Jul 26, 2021 | $17.40 | $18.00 | $17.24 | $17.48 | +0.92% | 2,627,128 |
| Jul 19, 2021 | $17.12 | $18.08 | $16.68 | $17.32 | -0.23% | 4,130,705 |
| Jul 12, 2021 | $18.12 | $18.24 | $17.12 | $17.36 | -4.19% | 3,405,190 |
| Jul 6, 2021 | $17.84 | $18.14 | $16.92 | $18.12 | +1.57% | 3,927,526 |
| Jun 28, 2021 | $18.28 | $18.28 | $17.62 | $17.84 | -1.76% | 2,835,569 |
| Jun 21, 2021 | $18.40 | $18.88 | $18.04 | $18.16 | -1.73% | 4,942,239 |
| Jun 14, 2021 | $18.96 | $19.12 | $18.00 | $18.48 | -2.53% | 5,734,812 |
| Jun 7, 2021 | $18.28 | $19.74 | $18.28 | $18.96 | +3.49% | 5,437,880 |
| Jun 1, 2021 | $18.12 | $18.48 | $18.00 | $18.32 | +1.33% | 2,977,263 |
| May 24, 2021 | $18.12 | $18.30 | $17.76 | $18.08 | +0.44% | 2,378,860 |
| May 17, 2021 | $17.68 | $18.28 | $17.44 | $18.00 | +0.22% | 3,842,865 |
| May 10, 2021 | $18.00 | $18.06 | $16.96 | $17.96 | -0.44% | 3,962,891 |
| May 3, 2021 | $18.48 | $18.64 | $17.88 | $18.04 | -1.74% | 4,149,119 |
| Apr 26, 2021 | $18.52 | $18.66 | $18.20 | $18.36 | 0.00% | 2,578,398 |
| Apr 19, 2021 | $17.92 | $18.52 | $17.12 | $18.36 | +2.34% | 4,140,404 |
| Apr 12, 2021 | $17.96 | $18.38 | $17.74 | $17.94 | -0.11% | 3,320,928 |
| Apr 5, 2021 | $18.28 | $18.40 | $17.88 | $17.96 | -1.75% | 3,057,666 |
| Mar 29, 2021 | $18.00 | $18.28 | $17.60 | $18.28 | +1.78% | 2,829,519 |
| Mar 22, 2021 | $18.72 | $18.80 | $17.08 | $17.96 | -3.96% | 4,908,542 |
| Mar 15, 2021 | $19.00 | $19.12 | $17.92 | $18.70 | -0.21% | 5,788,098 |
| Mar 8, 2021 | $17.12 | $18.92 | $17.06 | $18.74 | +10.50% | 5,768,165 |
| Mar 1, 2021 | $16.88 | $17.60 | $16.08 | $16.96 | +1.68% | 5,210,010 |
| Feb 22, 2021 | $16.22 | $17.72 | $16.00 | $16.68 | +1.96% | 5,238,372 |
| Feb 16, 2021 | $15.98 | $16.36 | $15.72 | $16.36 | +2.76% | 2,755,633 |
| Feb 8, 2021 | $16.12 | $16.20 | $15.70 | $15.92 | -0.25% | 3,536,301 |
| Feb 1, 2021 | $15.04 | $16.18 | $14.70 | $15.96 | +6.97% | 3,385,075 |
| Jan 25, 2021 | $16.00 | $16.44 | $14.88 | $14.92 | -5.33% | 5,888,513 |
| Jan 19, 2021 | $14.84 | $15.76 | $14.72 | $15.76 | +6.20% | 3,423,371 |
| Jan 11, 2021 | $14.60 | $15.00 | $14.52 | $14.84 | -0.27% | 2,868,179 |
| Jan 4, 2021 | $14.84 | $15.20 | $14.04 | $14.88 | +0.81% | 5,030,468 |
| Dec 28, 2020 | $14.68 | $15.04 | $14.40 | $14.76 | +1.10% | 2,706,658 |
| Dec 21, 2020 | $14.16 | $14.82 | $14.00 | $14.60 | +1.39% | 2,681,736 |
| Dec 14, 2020 | $15.28 | $15.36 | $14.24 | $14.40 | -4.00% | 5,113,527 |
| Dec 7, 2020 | $14.96 | $15.52 | $14.56 | $15.00 | -1.06% | 4,527,898 |
| Nov 30, 2020 | $15.00 | $15.36 | $14.00 | $15.16 | +0.80% | 4,946,145 |
| Nov 23, 2020 | $13.60 | $15.20 | $13.58 | $15.04 | +11.90% | 5,359,051 |
| Nov 16, 2020 | $12.16 | $13.96 | $12.08 | $13.44 | +13.13% | 5,938,019 |
| Nov 9, 2020 | $11.36 | $12.18 | $11.20 | $11.88 | +10.00% | 7,568,872 |
| Nov 2, 2020 | $10.28 | $11.40 | $10.20 | $10.80 | +6.30% | 3,943,228 |
| Oct 26, 2020 | $11.16 | $11.16 | $9.92 | $10.16 | -8.63% | 3,895,372 |
| Oct 19, 2020 | $10.60 | $11.16 | $10.28 | $11.12 | +4.91% | 3,546,298 |
| Oct 12, 2020 | $10.72 | $10.92 | $10.44 | $10.60 | -1.67% | 2,926,757 |
| Oct 5, 2020 | $10.60 | $10.96 | $10.24 | $10.78 | +2.08% | 3,527,090 |
| Sep 28, 2020 | $10.16 | $10.72 | $10.00 | $10.56 | +4.76% | 3,561,852 |
| Sep 21, 2020 | $11.00 | $11.00 | $9.64 | $10.08 | -6.32% | 4,332,293 |
| Sep 14, 2020 | $9.92 | $11.28 | $9.78 | $10.76 | +8.47% | 5,690,971 |
| Sep 8, 2020 | $10.20 | $10.40 | $9.60 | $9.92 | -4.25% | 3,201,456 |
| Aug 31, 2020 | $10.92 | $10.92 | $9.96 | $10.36 | -6.16% | 3,608,989 |
| Aug 24, 2020 | $10.32 | $11.08 | $10.12 | $11.04 | +6.98% | 3,281,389 |
| Aug 17, 2020 | $11.16 | $11.24 | $10.28 | $10.32 | -7.53% | 2,976,723 |
| Aug 10, 2020 | $11.08 | $12.00 | $10.80 | $11.16 | +0.72% | 4,257,615 |
| Aug 3, 2020 | $10.28 | $11.64 | $9.94 | $11.08 | +5.73% | 5,185,665 |
| Jul 27, 2020 | $10.08 | $10.88 | $9.84 | $10.48 | +4.38% | 4,843,831 |
| Jul 20, 2020 | $9.92 | $10.56 | $9.72 | $10.04 | 0.00% | 4,173,739 |
| Jul 13, 2020 | $9.76 | $10.44 | $9.20 | $10.04 | +3.29% | 4,461,233 |
| Jul 6, 2020 | $10.40 | $10.40 | $9.04 | $9.72 | -2.41% | 6,048,945 |
| Jun 29, 2020 | $10.48 | $10.92 | $9.96 | $9.96 | -4.96% | 4,190,268 |
| Jun 22, 2020 | $10.48 | $11.00 | $9.68 | $10.48 | -1.87% | 9,978,461 |
| Jun 15, 2020 | $10.04 | $12.52 | $9.80 | $10.68 | -0.74% | 11,323,805 |
| Jun 8, 2020 | $12.40 | $14.24 | $9.20 | $10.76 | -5.94% | 19,080,727 |
| Jun 1, 2020 | $8.32 | $13.76 | $8.24 | $11.44 | +37.50% | 18,272,633 |
| May 26, 2020 | $8.20 | $9.48 | $8.20 | $8.32 | +3.48% | 12,048,207 |
| May 18, 2020 | $6.96 | $8.16 | $6.84 | $8.04 | +21.08% | 10,657,441 |
| May 11, 2020 | $7.96 | $8.00 | $6.04 | $6.64 | -17.00% | 12,742,585 |
| May 4, 2020 | $8.12 | $8.72 | $7.76 | $8.00 | -3.85% | 9,601,649 |
| Apr 27, 2020 | $8.12 | $9.84 | $7.92 | $8.32 | +5.05% | 13,081,533 |
| Apr 20, 2020 | $8.00 | $8.52 | $7.64 | $7.92 | -5.71% | 10,711,876 |
| Apr 13, 2020 | $9.56 | $9.59 | $7.48 | $8.40 | -6.25% | 20,741,174 |
| Apr 6, 2020 | $5.00 | $11.16 | $4.32 | $8.96 | +107.41% | 35,800,905 |
| Mar 30, 2020 | $7.00 | $7.04 | $4.04 | $4.32 | -43.46% | 16,429,113 |
| Mar 23, 2020 | $8.64 | $8.88 | $3.93 | $7.64 | -11.98% | 42,132,964 |
| Mar 16, 2020 | $14.80 | $15.16 | $4.72 | $8.68 | -48.58% | 31,752,911 |
| Mar 9, 2020 | $22.28 | $22.54 | $15.16 | $16.88 | -28.23% | 15,474,466 |
| Mar 2, 2020 | $23.52 | $24.60 | $22.84 | $23.52 | +3.16% | 11,113,100 |
| Feb 24, 2020 | $25.00 | $25.08 | $22.36 | $22.80 | -9.09% | 14,739,255 |
| Feb 18, 2020 | $25.24 | $25.44 | $25.08 | $25.08 | -0.32% | 5,368,887 |
| Feb 10, 2020 | $25.36 | $25.36 | $24.56 | $25.16 | -0.79% | 23,265,979 |
| Feb 3, 2020 | $25.40 | $25.64 | $25.28 | $25.36 | -0.16% | 3,993,683 |
| Jan 27, 2020 | $25.40 | $25.56 | $25.08 | $25.40 | +0.47% | 3,596,307 |
| Jan 21, 2020 | $25.28 | $25.56 | $25.16 | $25.28 | +0.48% | 4,543,497 |
| Jan 13, 2020 | $25.12 | $25.30 | $24.94 | $25.16 | +0.48% | 5,259,319 |
| Jan 6, 2020 | $24.72 | $25.12 | $24.36 | $25.04 | +0.97% | 17,420,239 |
| Dec 30, 2019 | $25.08 | $25.08 | $24.68 | $24.80 | -0.96% | 2,947,972 |
| Dec 23, 2019 | $25.00 | $25.16 | $24.80 | $25.04 | 0.00% | 2,121,091 |
| Dec 16, 2019 | $25.36 | $25.88 | $24.80 | $25.04 | -1.42% | 8,392,586 |
| Dec 9, 2019 | $25.12 | $25.40 | $25.00 | $25.40 | +1.44% | 3,564,309 |
| Dec 2, 2019 | $25.00 | $25.16 | $24.84 | $25.04 | +0.48% | 4,127,866 |
| Nov 25, 2019 | $24.36 | $25.00 | $24.36 | $24.92 | +2.30% | 3,727,141 |
| Nov 18, 2019 | $24.92 | $25.08 | $24.20 | $24.36 | -2.25% | 12,057,577 |
| Nov 11, 2019 | $24.76 | $25.00 | $24.68 | $24.92 | +0.81% | 1,839,330 |
| Nov 4, 2019 | $24.96 | $24.96 | $24.40 | $24.72 | -0.96% | 3,258,838 |
| Oct 28, 2019 | $24.68 | $25.12 | $24.68 | $24.96 | +1.30% | 2,850,422 |
| Oct 21, 2019 | $24.80 | $24.96 | $24.64 | $24.64 | -0.48% | 2,493,860 |
| Oct 14, 2019 | $24.32 | $24.76 | $24.22 | $24.76 | +1.81% | 2,078,399 |
| Oct 7, 2019 | $24.12 | $24.40 | $24.04 | $24.32 | +0.50% | 2,018,666 |
| Sep 30, 2019 | $24.48 | $24.48 | $23.88 | $24.20 | -0.49% | 2,704,400 |
| Sep 23, 2019 | $24.04 | $24.60 | $24.00 | $24.32 | +1.50% | 4,811,406 |
| Sep 16, 2019 | $24.84 | $24.84 | $23.76 | $23.96 | -3.07% | 7,098,923 |
| Sep 9, 2019 | $25.00 | $25.28 | $24.28 | $24.72 | -0.80% | 13,978,441 |
| Sep 3, 2019 | $24.68 | $25.08 | $24.40 | $24.92 | +1.30% | 1,701,112 |
| Aug 26, 2019 | $24.88 | $25.00 | $24.52 | $24.60 | -0.65% | 1,849,335 |
| Aug 19, 2019 | $25.04 | $25.20 | $24.68 | $24.76 | -0.80% | 2,255,197 |
| Aug 12, 2019 | $25.00 | $25.12 | $24.52 | $24.96 | -0.32% | 2,853,259 |
| Aug 5, 2019 | $24.20 | $25.08 | $23.52 | $25.04 | +3.47% | 4,961,058 |
| Jul 29, 2019 | $24.48 | $24.56 | $24.20 | $24.20 | -0.98% | 3,932,010 |
| Jul 22, 2019 | $24.40 | $24.60 | $24.32 | $24.44 | +0.49% | 4,509,170 |
| Jul 15, 2019 | $25.00 | $25.16 | $24.12 | $24.32 | -2.41% | 8,910,150 |
| Jul 8, 2019 | $24.92 | $25.06 | $24.44 | $24.92 | 0.00% | 2,036,036 |
| Jul 1, 2019 | $24.92 | $24.94 | $24.40 | $24.92 | +0.48% | 1,435,684 |
| Jun 24, 2019 | $24.80 | $24.96 | $24.44 | $24.80 | +0.49% | 3,395,839 |
| Jun 17, 2019 | $25.20 | $25.76 | $24.64 | $24.68 | -1.59% | 3,311,990 |
| Jun 10, 2019 | $24.76 | $25.20 | $24.48 | $25.08 | +1.62% | 2,241,314 |
| Jun 3, 2019 | $24.20 | $24.84 | $24.20 | $24.68 | +2.15% | 1,722,077 |
| May 28, 2019 | $24.80 | $24.80 | $24.04 | $24.16 | -2.27% | 1,703,509 |
| May 20, 2019 | $24.32 | $24.76 | $24.20 | $24.72 | +2.15% | 2,301,085 |
| May 13, 2019 | $24.20 | $24.32 | $24.12 | $24.20 | -0.33% | 2,836,652 |
| May 6, 2019 | $25.08 | $25.32 | $23.76 | $24.28 | -3.34% | 7,427,599 |
| Apr 29, 2019 | $25.24 | $25.32 | $24.80 | $25.12 | -0.48% | 1,569,063 |
| Apr 22, 2019 | $24.76 | $25.36 | $24.64 | $25.24 | +1.94% | 1,490,623 |
| Apr 15, 2019 | $24.48 | $24.84 | $24.32 | $24.76 | +1.48% | 922,351 |
| Apr 8, 2019 | $24.60 | $24.60 | $24.32 | $24.40 | -0.65% | 1,486,725 |
| Apr 1, 2019 | $24.40 | $24.60 | $24.24 | $24.56 | +0.82% | 1,904,469 |
| Mar 25, 2019 | $24.40 | $25.08 | $24.16 | $24.36 | 0.00% | 2,848,944 |
| Mar 18, 2019 | $24.12 | $24.76 | $24.10 | $24.36 | +1.16% | 2,262,492 |
| Mar 11, 2019 | $23.84 | $24.20 | $23.84 | $24.08 | +1.35% | 3,736,939 |
| Mar 4, 2019 | $23.96 | $24.00 | $23.60 | $23.76 | -0.83% | 2,315,773 |
| Feb 25, 2019 | $24.64 | $24.82 | $23.72 | $23.96 | -2.76% | 7,179,547 |
| Feb 19, 2019 | $25.24 | $25.32 | $24.40 | $24.64 | -2.38% | 1,729,697 |
| Feb 11, 2019 | $25.36 | $25.46 | $25.16 | $25.24 | -0.47% | 1,519,068 |
| Feb 4, 2019 | $25.28 | $25.40 | $25.00 | $25.36 | +0.32% | 1,177,497 |
| Jan 28, 2019 | $24.76 | $25.36 | $24.72 | $25.28 | +1.94% | 1,846,134 |
| Jan 22, 2019 | $24.40 | $24.88 | $24.16 | $24.80 | +1.97% | 997,334 |
| Jan 14, 2019 | $24.64 | $24.92 | $24.26 | $24.32 | -1.62% | 1,669,527 |
| Jan 7, 2019 | $24.48 | $25.08 | $23.92 | $24.72 | +1.15% | 7,276,388 |
| Dec 31, 2018 | $24.04 | $24.48 | $23.20 | $24.44 | +2.17% | 1,451,854 |
| Dec 24, 2018 | $23.16 | $24.12 | $22.32 | $23.92 | +2.93% | 1,707,984 |
| Dec 17, 2018 | $24.28 | $24.76 | $23.00 | $23.24 | -4.13% | 4,844,839 |
| Dec 10, 2018 | $24.92 | $25.00 | $23.96 | $24.24 | -2.10% | 2,519,863 |
| Dec 3, 2018 | $24.92 | $24.96 | $24.20 | $24.76 | -0.16% | 923,096 |
| Nov 26, 2018 | $24.32 | $24.92 | $24.24 | $24.80 | +2.31% | 1,507,887 |
| Nov 19, 2018 | $24.44 | $24.48 | $23.72 | $24.24 | -0.98% | 1,190,272 |
| Nov 12, 2018 | $24.40 | $24.74 | $24.16 | $24.48 | +0.49% | 2,910,009 |
| Nov 5, 2018 | $25.12 | $25.36 | $24.00 | $24.36 | -3.18% | 6,405,638 |
| Oct 29, 2018 | $24.36 | $25.16 | $23.92 | $25.16 | +4.14% | 2,090,455 |
| Oct 22, 2018 | $23.80 | $24.48 | $23.42 | $24.16 | +1.51% | 1,334,087 |
| Oct 15, 2018 | $23.48 | $24.20 | $23.24 | $23.80 | +2.06% | 1,131,509 |
| Oct 8, 2018 | $23.76 | $24.40 | $23.28 | $23.32 | -1.52% | 1,423,724 |
| Oct 1, 2018 | $24.40 | $24.40 | $23.60 | $23.68 | -2.63% | 1,218,667 |
| Sep 24, 2018 | $25.32 | $25.36 | $24.16 | $24.32 | -3.65% | 2,210,434 |
| Sep 17, 2018 | $25.20 | $25.33 | $24.88 | $25.24 | +0.32% | 2,719,525 |
| Sep 10, 2018 | $25.84 | $26.00 | $25.12 | $25.16 | -2.33% | 1,429,851 |
| Sep 4, 2018 | $25.56 | $26.04 | $25.40 | $25.76 | +0.63% | 1,230,097 |
| Aug 27, 2018 | $25.40 | $25.76 | $25.36 | $25.60 | +0.79% | 1,563,648 |
| Aug 20, 2018 | $25.28 | $25.64 | $25.24 | $25.40 | +0.63% | 1,490,760 |
| Aug 13, 2018 | $24.92 | $25.24 | $24.72 | $25.24 | +0.80% | 2,826,541 |
| Aug 6, 2018 | $25.20 | $25.92 | $24.32 | $25.04 | -1.88% | 5,674,709 |
| Jul 30, 2018 | $24.48 | $26.16 | $24.44 | $25.52 | +4.25% | 2,259,611 |
| Jul 23, 2018 | $24.52 | $24.60 | $24.32 | $24.48 | -0.33% | 1,150,555 |
| Jul 16, 2018 | $24.56 | $24.60 | $24.32 | $24.56 | 0.00% | 689,866 |
| Jul 9, 2018 | $24.52 | $24.64 | $24.32 | $24.56 | +0.33% | 659,719 |
| Jul 2, 2018 | $24.00 | $24.60 | $23.92 | $24.48 | +1.83% | 826,090 |
| Jun 25, 2018 | $24.88 | $24.88 | $23.60 | $24.04 | -3.38% | 2,332,424 |
| Jun 18, 2018 | $24.56 | $25.00 | $24.48 | $24.88 | +1.30% | 2,126,303 |
| Jun 11, 2018 | $24.64 | $24.68 | $24.36 | $24.56 | 0.00% | 1,226,990 |
| Jun 4, 2018 | $24.56 | $24.78 | $24.40 | $24.56 | 0.00% | 1,251,556 |
| May 29, 2018 | $24.56 | $24.92 | $24.40 | $24.56 | -0.16% | 1,264,053 |
| May 21, 2018 | $24.84 | $24.94 | $24.56 | $24.60 | -0.65% | 1,342,151 |
| May 14, 2018 | $24.56 | $24.88 | $24.32 | $24.76 | +0.98% | 2,173,361 |
| May 7, 2018 | $24.72 | $25.00 | $24.24 | $24.52 | -0.81% | 1,325,384 |
| Apr 30, 2018 | $24.40 | $24.80 | $23.88 | $24.72 | +1.48% | 1,683,033 |
| Apr 23, 2018 | $24.12 | $24.42 | $23.92 | $24.36 | +1.16% | 1,238,606 |
| Apr 16, 2018 | $23.76 | $24.36 | $23.64 | $24.08 | +1.69% | 988,292 |
| Apr 9, 2018 | $23.88 | $23.96 | $23.50 | $23.68 | -0.50% | 1,007,962 |
| Apr 2, 2018 | $23.60 | $24.00 | $23.20 | $23.80 | +0.34% | 1,443,266 |
| Mar 26, 2018 | $23.92 | $24.24 | $23.00 | $23.72 | +0.17% | 1,671,774 |
| Mar 19, 2018 | $23.96 | $24.08 | $23.64 | $23.68 | -1.33% | 1,575,804 |
| Mar 12, 2018 | $24.00 | $24.36 | $23.76 | $24.00 | 0.00% | 2,945,603 |
| Mar 5, 2018 | $23.60 | $24.32 | $23.48 | $24.00 | +6.38% | 8,702,148 |
| Feb 26, 2018 | $22.84 | $23.20 | $21.88 | $22.56 | -1.05% | 1,015,173 |
| Feb 20, 2018 | $22.88 | $23.16 | $22.16 | $22.80 | -0.35% | 988,988 |
| Feb 12, 2018 | $22.00 | $23.04 | $21.64 | $22.88 | +4.95% | 974,135 |
| Feb 5, 2018 | $21.92 | $22.32 | $21.40 | $21.80 | -1.62% | 2,034,510 |
| Jan 29, 2018 | $24.04 | $24.04 | $22.08 | $22.16 | -7.82% | 1,737,030 |
| Jan 22, 2018 | $24.12 | $24.48 | $23.92 | $24.04 | -0.50% | 973,241 |
| Jan 16, 2018 | $24.44 | $24.52 | $24.00 | $24.16 | -0.49% | 841,809 |
| Jan 8, 2018 | $24.52 | $24.72 | $24.16 | $24.28 | -0.98% | 929,327 |
| Jan 2, 2018 | $24.68 | $24.76 | $24.08 | $24.52 | -0.65% | 1,005,567 |
| Dec 26, 2017 | $24.88 | $25.20 | $24.68 | $24.68 | -0.96% | 630,426 |
| Dec 18, 2017 | $25.20 | $25.56 | $24.52 | $24.92 | -1.27% | 1,008,957 |
| Dec 11, 2017 | $25.64 | $26.16 | $24.84 | $25.24 | -1.41% | 2,001,840 |
| Dec 4, 2017 | $25.72 | $25.84 | $25.44 | $25.60 | +0.16% | 761,260 |
| Nov 27, 2017 | $25.84 | $25.94 | $25.08 | $25.56 | -1.24% | 820,132 |
| Nov 20, 2017 | $25.32 | $26.12 | $25.26 | $25.88 | +2.21% | 880,187 |
| Nov 13, 2017 | $24.76 | $25.32 | $24.72 | $25.32 | +2.10% | 877,219 |
| Nov 6, 2017 | $25.04 | $25.48 | $24.80 | $24.80 | -1.27% | 1,314,587 |
| Oct 30, 2017 | $24.56 | $25.16 | $23.60 | $25.12 | +2.45% | 1,641,835 |
| Oct 23, 2017 | $25.00 | $25.16 | $24.07 | $24.52 | -1.92% | 1,334,674 |
| Oct 16, 2017 | $25.12 | $25.28 | $25.00 | $25.00 | -0.48% | 839,535 |
| Oct 9, 2017 | $24.96 | $25.16 | $24.72 | $25.12 | +0.64% | 653,461 |
| Oct 2, 2017 | $24.56 | $25.32 | $24.56 | $24.96 | +1.46% | 844,887 |
| Sep 25, 2017 | $24.80 | $24.88 | $24.44 | $24.60 | -0.81% | 1,084,391 |
| Sep 18, 2017 | $25.60 | $25.72 | $24.60 | $24.80 | -2.82% | 1,373,833 |
| Sep 11, 2017 | $24.92 | $25.52 | $24.84 | $25.52 | +3.24% | 1,336,021 |
| Sep 5, 2017 | $25.28 | $25.39 | $24.68 | $24.72 | -2.22% | 590,497 |
| Aug 28, 2017 | $25.00 | $25.32 | $24.44 | $25.28 | +1.12% | 595,949 |
| Aug 21, 2017 | $24.96 | $25.40 | $24.76 | $25.00 | 0.00% | 690,804 |
| Aug 14, 2017 | $24.84 | $25.12 | $24.72 | $25.00 | +0.97% | 845,443 |
| Aug 7, 2017 | $24.44 | $24.92 | $24.36 | $24.76 | +1.31% | 1,041,400 |
| Jul 31, 2017 | $25.16 | $25.42 | $24.36 | $24.44 | -2.71% | 1,096,217 |
| Jul 24, 2017 | $25.44 | $25.46 | $24.84 | $25.12 | -0.95% | 684,701 |
| Jul 17, 2017 | $24.88 | $25.48 | $24.56 | $25.36 | +1.60% | 875,399 |
| Jul 10, 2017 | $24.80 | $25.44 | $24.64 | $24.96 | +0.65% | 675,402 |
| Jul 3, 2017 | $24.92 | $25.28 | $24.76 | $24.80 | -0.32% | 521,039 |
| Jun 26, 2017 | $25.72 | $25.84 | $24.68 | $24.88 | -2.96% | 1,002,680 |
| Jun 19, 2017 | $26.40 | $26.76 | $25.00 | $25.64 | -2.73% | 1,385,470 |
| Jun 12, 2017 | $25.76 | $26.40 | $25.63 | $26.36 | +2.49% | 1,054,818 |
| Jun 5, 2017 | $25.32 | $25.76 | $24.80 | $25.72 | +1.10% | 843,883 |
| May 30, 2017 | $25.00 | $25.68 | $24.60 | $25.44 | +1.60% | 598,289 |
| May 22, 2017 | $24.44 | $25.18 | $24.40 | $25.04 | +2.45% | 565,971 |
| May 15, 2017 | $24.44 | $24.64 | $24.16 | $24.44 | +0.16% | 839,826 |
| May 8, 2017 | $25.08 | $25.20 | $24.32 | $24.40 | -2.87% | 909,673 |
| May 1, 2017 | $25.80 | $26.16 | $24.48 | $25.12 | -2.03% | 1,165,644 |
| Apr 24, 2017 | $25.56 | $26.36 | $25.24 | $25.64 | +0.94% | 1,313,873 |
| Apr 17, 2017 | $24.88 | $25.48 | $24.88 | $25.40 | +2.25% | 844,927 |
| Apr 10, 2017 | $24.60 | $25.34 | $24.60 | $24.84 | +0.98% | 734,063 |
| Apr 3, 2017 | $24.72 | $24.84 | $24.20 | $24.60 | -0.32% | 911,823 |
| Mar 27, 2017 | $24.40 | $24.92 | $24.20 | $24.68 | +0.82% | 1,126,140 |
| Mar 20, 2017 | $25.48 | $26.20 | $24.44 | $24.48 | -3.92% | 2,127,724 |
| Mar 13, 2017 | $25.00 | $25.84 | $24.60 | $25.48 | +1.92% | 1,747,066 |
| Mar 6, 2017 | $25.56 | $25.60 | $24.44 | $25.00 | -3.10% | 1,095,220 |
| Feb 27, 2017 | $25.80 | $26.00 | $25.20 | $25.80 | +0.16% | 1,825,710 |
| Feb 21, 2017 | $26.08 | $26.28 | $24.20 | $25.76 | -1.23% | 2,421,771 |
| Feb 13, 2017 | $26.56 | $26.96 | $26.08 | $26.08 | -1.36% | 1,046,547 |
| Feb 6, 2017 | $25.84 | $26.60 | $25.80 | $26.44 | +2.01% | 757,077 |
| Jan 30, 2017 | $26.28 | $26.28 | $25.06 | $25.92 | -1.52% | 1,064,102 |
| Jan 23, 2017 | $25.16 | $26.80 | $25.16 | $26.32 | +4.61% | 1,405,405 |
| Jan 17, 2017 | $26.92 | $27.16 | $24.80 | $25.16 | -7.50% | 2,014,949 |
| Jan 9, 2017 | $26.60 | $27.40 | $26.36 | $27.20 | +2.10% | 802,334 |
| Jan 3, 2017 | $26.72 | $26.80 | $26.32 | $26.64 | +0.91% | 720,421 |
| Dec 27, 2016 | $26.76 | $26.92 | $26.04 | $26.40 | -0.75% | 647,055 |
| Dec 19, 2016 | $27.52 | $27.92 | $26.08 | $26.60 | -1.63% | 1,631,827 |
| Dec 12, 2016 | $28.00 | $28.16 | $26.02 | $27.04 | -2.73% | 1,565,399 |
| Dec 5, 2016 | $26.12 | $27.88 | $26.00 | $27.80 | +6.76% | 1,117,011 |
| Nov 28, 2016 | $26.76 | $26.88 | $25.92 | $26.04 | -2.11% | 1,078,080 |
| Nov 21, 2016 | $26.56 | $26.96 | $26.32 | $26.60 | +1.22% | 866,771 |
| Nov 14, 2016 | $25.32 | $26.32 | $25.20 | $26.28 | – | 1,085,467 |
Seasonality
ADAM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -1.7% | -5.2% | 5.2% | -2.2% | 5.1% | 2.0% | 1.2% | -4.1% | -1.8% | 7.5% | 0.6% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 9 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 9.6% | 3.0% | -7.7% | 22.0% | 2.5% | 5.1% | -3.3% | 7.4% | -17.3% | -15.9% | ||
| 2025 | -0.5% | 16.3% | -4.5% | -9.6% | 11.2% | 5.8% | -5.5% | 14.1% | -0.3% | -4.3% | 14.2% | -1.2% |
| 2024 | -8.1% | -8.0% | 2.7% | -4.9% | -13.1% | 1.6% | 11.0% | 2.9% | -2.1% | -8.8% | 6.4% | 2.2% |
| 2023 | 21.9% | -14.4% | -2.7% | 3.2% | -5.0% | 4.6% | 2.3% | -6.2% | -7.9% | -8.2% | 12.8% | -0.7% |
| 2022 | 0.8% | -6.4% | 6.9% | -11.8% | -5.9% | -5.4% | 13.8% | -10.8% | -13.1% | 15.0% | 4.5% | -5.5% |
| 2021 | 1.1% | 11.8% | 9.6% | 2.7% | -1.5% | 1.0% | -2.2% | 1.1% | -1.3% | 3.1% | -15.0% | 2.4% |
| 2020 | 1.9% | -10.2% | -72.8% | 40.6% | -4.6% | 27.9% | 0.4% | 0.8% | -0.6% | -0.4% | 38.4% | 7.8% |
| 2019 | 6.6% | -4.5% | 4.9% | 3.4% | -4.1% | 5.9% | -1.5% | 0.7% | 2.4% | 2.8% | -0.5% | 3.2% |
| 2018 | -7.6% | -3.3% | 11.3% | 2.2% | 1.7% | 0.8% | 3.3% | 3.1% | -1.9% | 1.0% | 1.0% | -1.8% |
| 2017 | -2.9% | -1.2% | 0.5% | 3.9% | -3.0% | 3.2% | 1.6% | -0.9% | 1.4% | -2.0% | 6.1% | -0.5% |