Adamas Trust, Inc. (ADAMN) stock
ADAMNNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as ADAM, ADAMG, ADAMH, ADAMI, ADAMK, ADAML, ADAMM, ADAMO, ADAMZ
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 6/300% above fair value
$21.74−0.26 (-1.18%)
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
$21.74
-1.18% on the day
52-week range
$21.01 – $25.16
-13.6% from the high
Change over 52 weeks
-0.4%
From $21.83 on Oct 30, 2025
Average volume
7,923
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.61 | $23.05 | $21.74 | $21.74 | -3.25% | 38,227 |
| Oct 19, 2026 | $23.25 | $23.50 | $22.28 | $22.47 | -1.88% | 26,877 |
| Oct 12, 2026 | $23.75 | $23.91 | $22.28 | $22.90 | -2.59% | 37,427 |
| Oct 5, 2026 | $24.23 | $24.70 | $22.73 | $23.51 | -2.97% | 47,512 |
| Sep 28, 2026 | $24.61 | $24.78 | $24.19 | $24.23 | -1.06% | 45,250 |
| Sep 21, 2026 | $24.60 | $24.72 | $24.27 | $24.49 | -0.77% | 42,531 |
| Sep 14, 2026 | $24.37 | $24.80 | $24.23 | $24.68 | +1.27% | 28,286 |
| Sep 8, 2026 | $25.05 | $25.15 | $24.36 | $24.37 | -2.56% | 24,123 |
| Aug 31, 2026 | $25.05 | $25.16 | $24.80 | $25.01 | -0.40% | 43,120 |
| Aug 24, 2026 | $24.97 | $25.11 | $24.91 | $25.11 | +0.44% | 32,941 |
| Aug 17, 2026 | $24.73 | $25.03 | $24.70 | $25.00 | +1.01% | 48,564 |
| Aug 10, 2026 | $23.73 | $24.95 | $23.73 | $24.75 | +3.77% | 68,002 |
| Aug 3, 2026 | $23.99 | $23.99 | $23.63 | $23.85 | +0.25% | 27,121 |
| Jul 27, 2026 | $23.59 | $24.00 | $23.58 | $23.79 | +1.03% | 21,734 |
| Jul 20, 2026 | $24.14 | $24.18 | $23.53 | $23.55 | -2.61% | 22,518 |
| Jul 13, 2026 | $23.91 | $24.60 | $23.36 | $24.18 | +0.62% | 43,867 |
| Jul 6, 2026 | $23.96 | $24.29 | $23.45 | $24.03 | +0.71% | 37,404 |
| Jun 29, 2026 | $23.65 | $23.86 | $23.03 | $23.86 | +0.59% | 60,085 |
| Jun 22, 2026 | $23.95 | $23.95 | $23.70 | $23.72 | -0.92% | 42,320 |
| Jun 15, 2026 | $23.56 | $23.97 | $23.41 | $23.94 | +1.61% | 30,926 |
| Jun 8, 2026 | $23.71 | $23.97 | $23.41 | $23.56 | -0.42% | 28,725 |
| Jun 1, 2026 | $23.45 | $23.80 | $23.29 | $23.66 | +1.54% | 46,206 |
| May 26, 2026 | $23.50 | $23.50 | $23.30 | $23.30 | -0.55% | 13,349 |
| May 18, 2026 | $23.48 | $23.65 | $23.22 | $23.43 | -0.72% | 41,897 |
| May 11, 2026 | $23.40 | $23.71 | $23.30 | $23.60 | +0.73% | 40,898 |
| May 4, 2026 | $23.27 | $23.75 | $22.74 | $23.43 | -1.35% | 106,954 |
| Apr 27, 2026 | $23.49 | $23.97 | $22.73 | $23.75 | +1.11% | 58,250 |
| Apr 20, 2026 | $22.86 | $23.64 | $22.56 | $23.49 | +3.03% | 111,770 |
| Apr 13, 2026 | $22.90 | $23.05 | $22.16 | $22.80 | -0.35% | 44,666 |
| Apr 6, 2026 | $21.80 | $22.89 | $21.80 | $22.88 | +5.10% | 44,747 |
| Mar 30, 2026 | $22.27 | $22.31 | $21.42 | $21.77 | -1.94% | 81,402 |
| Mar 23, 2026 | $22.00 | $22.36 | $21.90 | $22.20 | -0.22% | 27,716 |
| Mar 16, 2026 | $22.36 | $22.50 | $21.95 | $22.25 | -0.76% | 42,432 |
| Mar 9, 2026 | $22.68 | $22.90 | $22.29 | $22.42 | -1.32% | 34,378 |
| Mar 2, 2026 | $22.78 | $22.83 | $22.40 | $22.72 | -0.26% | 35,642 |
| Feb 23, 2026 | $22.63 | $22.78 | $22.47 | $22.78 | +0.31% | 29,021 |
| Feb 17, 2026 | $22.47 | $22.86 | $22.41 | $22.71 | +1.34% | 55,587 |
| Feb 9, 2026 | $21.96 | $22.55 | $21.96 | $22.41 | +1.59% | 34,811 |
| Feb 2, 2026 | $22.40 | $22.55 | $22.06 | $22.06 | -1.34% | 47,440 |
| Jan 26, 2026 | $22.27 | $22.46 | $21.87 | $22.36 | +0.09% | 90,617 |
| Jan 20, 2026 | $22.21 | $22.38 | $21.74 | $22.34 | -0.40% | 26,662 |
| Jan 12, 2026 | $22.23 | $22.60 | $22.08 | $22.43 | +1.31% | 30,225 |
| Jan 5, 2026 | $21.91 | $22.35 | $21.84 | $22.14 | +1.10% | 165,979 |
| Dec 29, 2025 | $22.41 | $22.67 | $21.55 | $21.90 | -2.88% | 144,205 |
| Dec 22, 2025 | $22.30 | $22.55 | $22.15 | $22.55 | +0.89% | 24,348 |
| Dec 15, 2025 | $22.46 | $22.54 | $22.10 | $22.35 | -0.04% | 43,086 |
| Dec 8, 2025 | $22.40 | $22.52 | $22.18 | $22.36 | +0.13% | 52,575 |
| Dec 1, 2025 | $22.24 | $22.42 | $22.15 | $22.33 | +0.40% | 56,440 |
| Nov 24, 2025 | $22.08 | $22.26 | $21.97 | $22.24 | +0.72% | 21,629 |
| Nov 17, 2025 | $22.19 | $22.31 | $21.01 | $22.08 | -1.08% | 48,128 |
| Nov 10, 2025 | $21.88 | $22.44 | $21.75 | $22.32 | +2.20% | 26,987 |
| Nov 3, 2025 | $21.68 | $21.84 | $21.44 | $21.84 | +0.74% | 38,151 |
| Oct 27, 2025 | $22.31 | $22.36 | $21.56 | $21.68 | -2.30% | 48,847 |
| Oct 20, 2025 | $22.19 | $22.29 | $22.04 | $22.19 | +0.41% | 23,616 |
| Oct 13, 2025 | $22.22 | $22.22 | $21.90 | $22.10 | +0.09% | 26,926 |
| Oct 6, 2025 | $21.82 | $22.20 | $21.79 | $22.08 | +0.87% | 33,078 |
| Sep 29, 2025 | $21.83 | $22.50 | $21.73 | $21.89 | -0.18% | 167,143 |
| Sep 22, 2025 | $22.05 | $22.12 | $21.69 | $21.93 | -0.77% | 251,893 |
| Sep 15, 2025 | $22.06 | $22.30 | $21.90 | $22.10 | +0.77% | 58,988 |
| Sep 8, 2025 | $22.07 | $22.07 | $21.62 | $21.93 | +1.01% | 185,881 |
| Sep 2, 2025 | $21.88 | $22.09 | $21.30 | $21.71 | +0.42% | 56,183 |
| Aug 25, 2025 | $21.74 | $21.80 | $21.56 | $21.62 | -0.60% | 48,381 |
| Aug 18, 2025 | $21.84 | $21.87 | $21.60 | $21.75 | +0.01% | 94,809 |
| Aug 11, 2025 | $21.68 | $21.90 | $21.57 | $21.75 | +0.97% | 40,853 |
| Aug 4, 2025 | $21.74 | $21.93 | $21.53 | $21.54 | -0.92% | 120,048 |
| Jul 28, 2025 | $21.61 | $21.84 | $21.45 | $21.74 | +0.60% | 215,940 |
| Jul 21, 2025 | $21.66 | $21.71 | $21.50 | $21.61 | +0.28% | 31,067 |
| Jul 14, 2025 | $21.45 | $21.80 | $21.36 | $21.55 | +0.47% | 79,935 |
| Jul 7, 2025 | $20.92 | $21.50 | $20.88 | $21.45 | +2.48% | 67,546 |
| Jun 30, 2025 | $21.50 | $21.50 | $20.53 | $20.93 | -2.42% | 142,509 |
| Jun 23, 2025 | $21.42 | $21.50 | $21.28 | $21.45 | +0.18% | 42,501 |
| Jun 16, 2025 | $21.75 | $21.75 | $20.72 | $21.41 | -0.08% | 73,069 |
| Jun 9, 2025 | $21.55 | $21.94 | $21.28 | $21.43 | -0.56% | 51,333 |
| Jun 2, 2025 | $21.75 | $21.85 | $21.36 | $21.55 | -0.32% | 36,708 |
| May 26, 2025 | $21.68 | $22.14 | $21.49 | $21.62 | -0.36% | 42,764 |
| May 19, 2025 | $22.50 | $22.50 | $21.65 | $21.70 | -3.05% | 78,549 |
| May 12, 2025 | $22.44 | $22.60 | $21.00 | $22.38 | +1.96% | 32,320 |
| May 5, 2025 | $22.05 | $22.30 | $21.30 | $21.95 | -0.45% | 25,562 |
| Apr 28, 2025 | $20.81 | $22.20 | $20.81 | $22.05 | +4.45% | 38,765 |
| Apr 21, 2025 | $20.66 | $21.15 | $20.49 | $21.11 | +1.20% | 42,862 |
| Apr 14, 2025 | $20.13 | $20.97 | $19.85 | $20.86 | +3.88% | 17,691 |
| Apr 7, 2025 | $19.76 | $20.95 | $19.21 | $20.08 | -3.74% | 71,902 |
| Mar 31, 2025 | $22.40 | $22.40 | $19.89 | $20.86 | -6.75% | 109,702 |
| Mar 24, 2025 | $22.67 | $22.67 | $22.34 | $22.37 | -0.36% | 9,480 |
| Mar 17, 2025 | $22.85 | $23.08 | $22.30 | $22.45 | -1.86% | 17,814 |
| Mar 10, 2025 | $22.78 | $23.10 | $22.78 | $22.88 | +0.59% | 27,134 |
| Mar 3, 2025 | $22.81 | $23.08 | $22.64 | $22.74 | -1.69% | 28,918 |
| Feb 24, 2025 | $22.88 | $23.13 | $22.70 | $23.13 | +1.94% | 63,069 |
| Feb 18, 2025 | $23.05 | $23.05 | $22.62 | $22.69 | -1.56% | 59,534 |
| Feb 10, 2025 | $23.00 | $23.05 | $22.76 | $23.05 | +0.87% | 35,650 |
| Feb 3, 2025 | $22.23 | $23.13 | $22.23 | $22.85 | +1.93% | 37,588 |
| Jan 27, 2025 | $22.27 | $22.75 | $22.04 | $22.42 | +1.08% | 37,979 |
| Jan 21, 2025 | $22.06 | $22.69 | $22.02 | $22.18 | +0.45% | 43,443 |
| Jan 13, 2025 | $22.35 | $22.35 | $21.55 | $22.08 | -1.30% | 49,060 |
| Jan 6, 2025 | $22.73 | $22.89 | $22.25 | $22.37 | -1.76% | 37,632 |
| Dec 30, 2024 | $22.09 | $22.94 | $22.00 | $22.77 | +3.31% | 64,830 |
| Dec 23, 2024 | $22.40 | $22.60 | $21.97 | $22.04 | -2.00% | 26,175 |
| Dec 16, 2024 | $22.71 | $22.72 | $22.20 | $22.49 | -0.93% | 26,690 |
| Dec 9, 2024 | $22.46 | $22.89 | $22.46 | $22.70 | -0.13% | 25,034 |
| Dec 2, 2024 | $22.71 | $23.00 | $22.32 | $22.73 | -1.17% | 93,483 |
| Nov 25, 2024 | $22.98 | $23.00 | $22.44 | $23.00 | +2.45% | 27,340 |
| Nov 18, 2024 | $22.75 | $23.17 | $22.29 | $22.45 | -1.71% | 48,104 |
| Nov 11, 2024 | $22.80 | $22.89 | $22.60 | $22.84 | +0.36% | 28,739 |
| Nov 4, 2024 | $23.04 | $23.08 | $22.60 | $22.76 | -0.96% | 66,279 |
| Oct 28, 2024 | $23.26 | $23.28 | $22.51 | $22.98 | -0.82% | 48,581 |
| Oct 21, 2024 | $23.53 | $23.56 | $23.16 | $23.17 | -1.53% | 36,095 |
| Oct 14, 2024 | $23.39 | $23.54 | $23.10 | $23.53 | +0.99% | 50,518 |
| Oct 7, 2024 | $23.41 | $23.46 | $22.69 | $23.30 | -0.00% | 47,976 |
| Sep 30, 2024 | $23.33 | $23.44 | $21.87 | $23.30 | +0.00% | 67,473 |
| Sep 23, 2024 | $22.85 | $23.34 | $22.57 | $23.30 | +2.19% | 70,490 |
| Sep 16, 2024 | $22.37 | $22.85 | $22.10 | $22.80 | +1.19% | 68,884 |
| Sep 9, 2024 | $22.25 | $22.64 | $22.25 | $22.53 | +0.86% | 60,701 |
| Sep 3, 2024 | $22.15 | $22.49 | $22.14 | $22.34 | +0.04% | 25,129 |
| Aug 26, 2024 | $22.05 | $22.40 | $22.03 | $22.33 | +1.04% | 47,134 |
| Aug 19, 2024 | $21.92 | $22.21 | $21.75 | $22.10 | +0.68% | 70,375 |
| Aug 12, 2024 | $20.67 | $21.97 | $20.55 | $21.95 | +5.33% | 60,941 |
| Aug 5, 2024 | $20.50 | $20.86 | $20.25 | $20.84 | +0.68% | 104,146 |
| Jul 29, 2024 | $20.91 | $21.18 | $20.69 | $20.70 | -1.15% | 75,037 |
| Jul 22, 2024 | $21.43 | $21.44 | $20.79 | $20.94 | -1.97% | 77,799 |
| Jul 15, 2024 | $21.49 | $21.53 | $21.10 | $21.36 | +0.09% | 46,547 |
| Jul 8, 2024 | $21.23 | $21.45 | $21.10 | $21.34 | 0.00% | 26,082 |
| Jul 1, 2024 | $21.24 | $21.50 | $20.70 | $21.34 | +0.09% | 39,107 |
| Jun 24, 2024 | $21.90 | $22.00 | $21.14 | $21.32 | -2.65% | 58,222 |
| Jun 17, 2024 | $21.74 | $21.93 | $21.53 | $21.90 | +1.34% | 13,361 |
| Jun 10, 2024 | $21.77 | $21.95 | $21.49 | $21.61 | -1.14% | 29,286 |
| Jun 3, 2024 | $21.50 | $21.95 | $21.35 | $21.86 | +1.16% | 24,319 |
| May 28, 2024 | $21.35 | $21.61 | $21.30 | $21.61 | +0.65% | 14,041 |
| May 20, 2024 | $21.41 | $21.75 | $21.11 | $21.47 | -0.09% | 37,719 |
| May 13, 2024 | $20.75 | $21.49 | $20.63 | $21.49 | +4.02% | 17,426 |
| May 6, 2024 | $20.60 | $21.08 | $20.30 | $20.66 | +0.05% | 35,018 |
| Apr 29, 2024 | $21.35 | $21.58 | $20.65 | $20.65 | -3.69% | 75,249 |
| Apr 22, 2024 | $21.40 | $21.60 | $21.10 | $21.44 | +0.43% | 27,768 |
| Apr 15, 2024 | $21.76 | $22.05 | $21.00 | $21.35 | -1.97% | 37,632 |
| Apr 8, 2024 | $21.95 | $22.30 | $21.63 | $21.78 | -1.40% | 26,176 |
| Apr 1, 2024 | $21.79 | $22.48 | $21.78 | $22.09 | +1.84% | 32,718 |
| Mar 25, 2024 | $22.49 | $22.60 | $21.69 | $21.69 | -3.39% | 60,695 |
| Mar 18, 2024 | $22.30 | $22.45 | $22.10 | $22.45 | +1.04% | 58,222 |
| Mar 11, 2024 | $22.15 | $22.29 | $22.01 | $22.22 | +0.77% | 33,329 |
| Mar 4, 2024 | $22.00 | $22.30 | $21.89 | $22.05 | +0.23% | 49,224 |
| Feb 26, 2024 | $21.74 | $22.22 | $21.58 | $22.00 | +1.29% | 50,816 |
| Feb 20, 2024 | $21.71 | $21.83 | $21.36 | $21.72 | -0.82% | 22,704 |
| Feb 12, 2024 | $21.44 | $21.90 | $21.34 | $21.90 | +2.15% | 30,522 |
| Feb 5, 2024 | $21.82 | $21.90 | $21.30 | $21.44 | -0.74% | 46,048 |
| Jan 29, 2024 | $21.78 | $21.85 | $21.60 | $21.60 | -0.64% | 31,716 |
| Jan 22, 2024 | $21.91 | $21.92 | $21.56 | $21.74 | -0.09% | 50,803 |
| Jan 16, 2024 | $21.76 | $22.03 | $21.70 | $21.76 | +0.41% | 43,284 |
| Jan 8, 2024 | $21.39 | $21.87 | $21.35 | $21.67 | +1.36% | 43,377 |
| Jan 2, 2024 | $21.35 | $21.64 | $21.16 | $21.38 | -0.09% | 72,473 |
| Dec 26, 2023 | $21.67 | $21.89 | $21.16 | $21.40 | -1.65% | 48,247 |
| Dec 18, 2023 | $21.30 | $21.89 | $21.14 | $21.76 | +2.34% | 44,117 |
| Dec 11, 2023 | $20.50 | $21.35 | $20.42 | $21.26 | +4.23% | 86,055 |
| Dec 4, 2023 | $20.16 | $20.65 | $20.10 | $20.40 | +1.19% | 36,778 |
| Nov 27, 2023 | $19.60 | $20.36 | $19.60 | $20.16 | +2.13% | 31,022 |
| Nov 20, 2023 | $19.61 | $19.86 | $19.43 | $19.74 | +1.65% | 21,063 |
| Nov 13, 2023 | $19.81 | $20.19 | $19.41 | $19.42 | -1.92% | 27,757 |
| Nov 6, 2023 | $19.73 | $20.05 | $19.18 | $19.80 | -0.50% | 41,718 |
| Oct 30, 2023 | $18.76 | $20.05 | $18.71 | $19.90 | +6.08% | 34,639 |
| Oct 23, 2023 | $19.01 | $19.53 | $18.75 | $18.76 | -1.99% | 27,104 |
| Oct 16, 2023 | $19.90 | $20.05 | $19.14 | $19.14 | -3.73% | 31,522 |
| Oct 9, 2023 | $19.35 | $20.04 | $19.35 | $19.88 | +2.54% | 14,300 |
| Oct 2, 2023 | $20.49 | $20.49 | $19.30 | $19.39 | -5.42% | 39,846 |
| Sep 25, 2023 | $20.40 | $20.92 | $19.71 | $20.50 | -0.82% | 55,582 |
| Sep 18, 2023 | $20.65 | $20.97 | $20.49 | $20.67 | -1.15% | 29,333 |
| Sep 11, 2023 | $20.80 | $20.92 | $20.58 | $20.91 | +1.26% | 26,736 |
| Sep 5, 2023 | $20.87 | $20.95 | $20.64 | $20.65 | -1.35% | 14,947 |
| Aug 28, 2023 | $20.75 | $21.05 | $20.68 | $20.93 | +1.22% | 39,667 |
| Aug 21, 2023 | $20.72 | $20.92 | $20.67 | $20.68 | -0.67% | 29,689 |
| Aug 14, 2023 | $20.78 | $20.90 | $20.66 | $20.82 | -0.38% | 14,803 |
| Aug 7, 2023 | $20.42 | $21.00 | $20.07 | $20.90 | +1.90% | 23,773 |
| Jul 31, 2023 | $21.17 | $21.27 | $20.15 | $20.51 | -2.98% | 33,309 |
| Jul 24, 2023 | $20.87 | $21.25 | $20.80 | $21.14 | +1.49% | 27,230 |
| Jul 17, 2023 | $20.68 | $20.92 | $20.57 | $20.83 | +0.99% | 23,291 |
| Jul 10, 2023 | $20.45 | $21.18 | $20.40 | $20.63 | +0.36% | 39,672 |
| Jul 3, 2023 | $20.89 | $21.05 | $20.26 | $20.55 | -2.42% | 22,299 |
| Jun 26, 2023 | $20.47 | $21.06 | $19.80 | $21.06 | +2.93% | 92,811 |
| Jun 20, 2023 | $19.85 | $20.52 | $19.85 | $20.46 | +2.30% | 18,219 |
| Jun 12, 2023 | $19.45 | $20.27 | $19.03 | $20.00 | +3.36% | 128,448 |
| Jun 5, 2023 | $19.65 | $19.70 | $19.25 | $19.35 | -0.21% | 31,616 |
| May 30, 2023 | $18.97 | $19.50 | $18.96 | $19.39 | +2.70% | 60,343 |
| May 22, 2023 | $19.17 | $19.32 | $18.77 | $18.88 | -0.89% | 30,624 |
| May 15, 2023 | $18.78 | $19.20 | $18.22 | $19.05 | +1.12% | 22,806 |
| May 8, 2023 | $18.65 | $19.18 | $18.65 | $18.84 | -0.74% | 11,222 |
| May 1, 2023 | $19.85 | $20.00 | $18.20 | $18.98 | -5.53% | 39,634 |
| Apr 24, 2023 | $19.67 | $20.09 | $19.43 | $20.09 | +2.55% | 38,537 |
| Apr 17, 2023 | $19.90 | $19.90 | $19.40 | $19.59 | -1.61% | 20,502 |
| Apr 10, 2023 | $19.74 | $20.11 | $19.25 | $19.91 | +0.45% | 52,575 |
| Apr 3, 2023 | $19.40 | $20.10 | $19.30 | $19.82 | +2.11% | 57,692 |
| Mar 27, 2023 | $18.15 | $19.70 | $17.90 | $19.41 | +7.71% | 172,783 |
| Mar 20, 2023 | $18.60 | $18.83 | $18.01 | $18.02 | -1.58% | 72,342 |
| Mar 13, 2023 | $18.97 | $19.14 | $18.25 | $18.31 | -4.69% | 137,178 |
| Mar 6, 2023 | $20.37 | $20.38 | $18.55 | $19.21 | -5.69% | 68,863 |
| Feb 27, 2023 | $20.00 | $20.67 | $19.83 | $20.37 | +1.34% | 63,052 |
| Feb 21, 2023 | $21.12 | $21.19 | $20.08 | $20.10 | -4.96% | 55,032 |
| Feb 13, 2023 | $21.25 | $21.50 | $20.75 | $21.15 | -0.47% | 60,554 |
| Feb 6, 2023 | $21.45 | $21.75 | $21.18 | $21.25 | -0.17% | 110,408 |
| Jan 30, 2023 | $20.78 | $21.55 | $20.78 | $21.29 | +1.71% | 67,384 |
| Jan 23, 2023 | $20.43 | $20.95 | $20.28 | $20.93 | +2.85% | 45,258 |
| Jan 17, 2023 | $19.94 | $20.66 | $19.94 | $20.35 | +2.52% | 34,926 |
| Jan 9, 2023 | $19.14 | $19.85 | $19.01 | $19.85 | +3.71% | 38,348 |
| Jan 3, 2023 | $17.82 | $19.14 | $17.75 | $19.14 | +8.75% | 53,618 |
| Dec 27, 2022 | $18.24 | $18.57 | $17.50 | $17.60 | -3.56% | 95,442 |
| Dec 19, 2022 | $18.87 | $19.37 | $18.04 | $18.25 | -2.90% | 46,435 |
| Dec 12, 2022 | $19.21 | $19.74 | $18.72 | $18.80 | -1.18% | 31,578 |
| Dec 5, 2022 | $20.14 | $20.14 | $19.02 | $19.02 | -5.84% | 50,497 |
| Nov 28, 2022 | $19.70 | $20.20 | $19.33 | $20.20 | +3.75% | 150,176 |
| Nov 21, 2022 | $19.30 | $19.95 | $19.19 | $19.47 | +1.30% | 60,250 |
| Nov 14, 2022 | $19.79 | $20.34 | $19.02 | $19.22 | -2.19% | 82,997 |
| Nov 7, 2022 | $18.25 | $19.87 | $18.25 | $19.65 | +8.38% | 108,007 |
| Oct 31, 2022 | $17.91 | $18.50 | $17.64 | $18.13 | +0.84% | 84,017 |
| Oct 24, 2022 | $17.39 | $18.42 | $17.06 | $17.98 | +3.63% | 85,947 |
| Oct 17, 2022 | $16.91 | $17.84 | $16.91 | $17.35 | +3.67% | 90,944 |
| Oct 10, 2022 | $17.65 | $17.80 | $16.41 | $16.74 | -5.18% | 97,212 |
| Oct 3, 2022 | $18.10 | $18.49 | $17.51 | $17.65 | -1.67% | 123,176 |
| Sep 26, 2022 | $18.93 | $19.32 | $16.35 | $17.95 | -5.23% | 212,952 |
| Sep 19, 2022 | $20.10 | $20.74 | $18.73 | $18.94 | -6.65% | 129,931 |
| Sep 12, 2022 | $20.53 | $20.65 | $19.86 | $20.29 | -1.02% | 41,539 |
| Sep 6, 2022 | $20.29 | $20.86 | $19.98 | $20.50 | +1.03% | 58,774 |
| Aug 29, 2022 | $21.20 | $21.40 | $20.29 | $20.29 | -5.19% | 94,740 |
| Aug 22, 2022 | $21.75 | $21.77 | $21.11 | $21.40 | -1.61% | 43,388 |
| Aug 15, 2022 | $22.10 | $22.35 | $21.39 | $21.75 | -0.91% | 72,192 |
| Aug 8, 2022 | $20.76 | $21.96 | $20.28 | $21.95 | +6.55% | 156,830 |
| Aug 1, 2022 | $20.33 | $21.00 | $20.30 | $20.60 | +1.48% | 249,247 |
| Jul 25, 2022 | $20.11 | $20.48 | $20.05 | $20.30 | +1.15% | 137,771 |
| Jul 18, 2022 | $20.01 | $20.37 | $19.86 | $20.07 | +0.35% | 75,724 |
| Jul 11, 2022 | $20.19 | $20.23 | $19.78 | $20.00 | +0.05% | 103,214 |
| Jul 5, 2022 | $19.98 | $20.61 | $19.85 | $19.99 | +0.20% | 59,634 |
| Jun 27, 2022 | $20.94 | $21.23 | $19.80 | $19.95 | -4.82% | 98,041 |
| Jun 21, 2022 | $20.96 | $21.47 | $20.38 | $20.96 | +1.55% | 97,708 |
| Jun 13, 2022 | $21.90 | $21.92 | $20.39 | $20.64 | -7.44% | 133,630 |
| Jun 6, 2022 | $22.87 | $23.00 | $21.80 | $22.30 | -1.37% | 74,549 |
| May 31, 2022 | $22.60 | $22.99 | $22.33 | $22.61 | +0.27% | 74,874 |
| May 23, 2022 | $22.28 | $22.72 | $22.01 | $22.55 | +1.67% | 56,559 |
| May 16, 2022 | $22.04 | $23.16 | $22.00 | $22.18 | +0.05% | 41,720 |
| May 9, 2022 | $22.93 | $22.93 | $22.00 | $22.17 | -3.50% | 42,608 |
| May 2, 2022 | $23.65 | $23.68 | $22.61 | $22.98 | -3.02% | 89,276 |
| Apr 25, 2022 | $23.72 | $23.77 | $23.21 | $23.69 | +1.46% | 65,355 |
| Apr 18, 2022 | $23.89 | $24.10 | $23.20 | $23.35 | -1.97% | 64,978 |
| Apr 11, 2022 | $23.40 | $23.83 | $23.20 | $23.82 | +1.93% | 64,862 |
| Apr 4, 2022 | $24.08 | $24.15 | $23.30 | $23.37 | -2.79% | 67,088 |
| Mar 28, 2022 | $24.55 | $24.59 | $23.81 | $24.04 | -1.80% | 65,755 |
| Mar 21, 2022 | $24.53 | $24.61 | $24.26 | $24.48 | -0.08% | 48,379 |
| Mar 14, 2022 | $23.91 | $24.79 | $23.25 | $24.50 | +2.51% | 50,165 |
| Mar 7, 2022 | $23.87 | $24.15 | $23.63 | $23.90 | -0.50% | 26,151 |
| Feb 28, 2022 | $23.80 | $24.18 | $23.50 | $24.02 | +1.09% | 84,182 |
| Feb 22, 2022 | $24.55 | $24.56 | $21.70 | $23.76 | -3.26% | 54,615 |
| Feb 14, 2022 | $24.87 | $24.90 | $24.47 | $24.56 | -0.57% | 64,987 |
| Feb 7, 2022 | $25.05 | $25.05 | $24.67 | $24.70 | -0.92% | 70,194 |
| Jan 31, 2022 | $25.12 | $25.41 | $24.91 | $24.93 | -0.64% | 77,916 |
| Jan 24, 2022 | $25.40 | $25.43 | $25.05 | $25.09 | -1.22% | 57,851 |
| Jan 18, 2022 | $25.65 | $25.65 | $25.40 | $25.40 | -1.05% | 44,415 |
| Jan 10, 2022 | $25.53 | $25.76 | $25.44 | $25.67 | +0.20% | 41,121 |
| Jan 3, 2022 | $25.55 | $25.63 | $25.35 | $25.62 | +0.39% | 49,464 |
| Dec 27, 2021 | $25.76 | $25.89 | $25.40 | $25.52 | -0.47% | 89,555 |
| Dec 20, 2021 | $25.68 | $25.68 | $25.39 | $25.64 | +0.04% | 19,226 |
| Dec 13, 2021 | $25.80 | $25.88 | $25.43 | $25.63 | -0.39% | 37,830 |
| Dec 6, 2021 | $25.50 | $25.89 | $25.42 | $25.73 | +0.51% | 31,745 |
| Nov 29, 2021 | $26.00 | $26.01 | $25.50 | $25.60 | -0.71% | 26,817 |
| Nov 22, 2021 | $25.87 | $25.99 | $25.78 | $25.78 | -0.99% | 10,964 |
| Nov 15, 2021 | $25.90 | $26.07 | $25.50 | $26.04 | +0.57% | 50,282 |
| Nov 8, 2021 | $25.97 | $26.21 | $25.88 | $25.89 | -1.11% | 16,868 |
| Nov 1, 2021 | $26.15 | $26.19 | $25.83 | $26.18 | +0.13% | 25,586 |
| Oct 25, 2021 | $25.83 | $26.15 | $25.68 | $26.15 | +1.79% | 24,350 |
| Oct 18, 2021 | $25.85 | $26.07 | $25.67 | $25.69 | -1.55% | 50,857 |
| Oct 11, 2021 | $25.58 | $26.20 | $25.50 | $26.10 | +1.81% | 47,261 |
| Oct 4, 2021 | $25.44 | $25.71 | $25.41 | $25.63 | +0.75% | 61,920 |
| Sep 27, 2021 | $25.72 | $25.88 | $25.33 | $25.44 | -1.05% | 88,067 |
| Sep 20, 2021 | $25.99 | $26.05 | $25.70 | $25.71 | -1.34% | 52,808 |
| Sep 13, 2021 | $26.11 | $26.25 | $25.91 | $26.06 | -0.23% | 21,482 |
| Sep 7, 2021 | $26.30 | $26.30 | $25.86 | $26.12 | -0.67% | 19,388 |
| Aug 30, 2021 | $25.63 | $26.34 | $25.60 | $26.30 | +2.36% | 48,587 |
| Aug 23, 2021 | $25.38 | $25.78 | $25.36 | $25.69 | +0.71% | 55,986 |
| Aug 16, 2021 | $25.52 | $25.60 | $25.45 | $25.51 | -0.04% | 46,375 |
| Aug 9, 2021 | $25.55 | $25.58 | $25.32 | $25.52 | +0.16% | 106,587 |
| Aug 2, 2021 | $25.42 | $25.58 | $25.38 | $25.48 | +0.31% | 103,468 |
| Jul 26, 2021 | $25.31 | $25.48 | $25.24 | $25.40 | +0.16% | 62,881 |
| Jul 19, 2021 | $25.41 | $25.50 | $25.09 | $25.36 | -0.16% | 199,105 |
| Jul 12, 2021 | $25.54 | $25.62 | $25.40 | $25.40 | -0.51% | 135,284 |
| Jul 6, 2021 | $25.65 | $25.70 | $25.50 | $25.53 | +0.04% | 71,551 |
| Jun 28, 2021 | $26.25 | $26.49 | $25.51 | $25.52 | -3.22% | 326,501 |
| Jun 21, 2021 | $25.70 | $26.46 | $25.70 | $26.37 | +2.37% | 77,892 |
| Jun 14, 2021 | $25.45 | $25.79 | $25.43 | $25.76 | +1.24% | 57,290 |
| Jun 7, 2021 | $25.32 | $25.45 | $25.19 | $25.45 | +0.30% | 56,356 |
| Jun 1, 2021 | $25.01 | $25.38 | $25.00 | $25.37 | +1.52% | 51,167 |
| May 24, 2021 | $24.73 | $24.99 | $24.49 | $24.99 | +1.05% | 97,123 |
| May 17, 2021 | $24.50 | $24.84 | $24.50 | $24.73 | +0.90% | 65,695 |
| May 10, 2021 | $24.75 | $24.86 | $24.33 | $24.51 | -1.17% | 143,923 |
| May 3, 2021 | $24.54 | $24.80 | $24.45 | $24.80 | +1.22% | 34,821 |
| Apr 26, 2021 | $24.64 | $24.73 | $24.49 | $24.50 | -0.52% | 56,824 |
| Apr 19, 2021 | $24.80 | $24.91 | $24.60 | $24.63 | -0.57% | 102,210 |
| Apr 12, 2021 | $24.82 | $24.90 | $24.66 | $24.77 | +0.32% | 50,500 |
| Apr 5, 2021 | $24.80 | $24.90 | $24.65 | $24.69 | -0.68% | 95,578 |
| Mar 29, 2021 | $25.10 | $25.23 | $24.56 | $24.86 | -0.76% | 85,194 |
| Mar 22, 2021 | $24.96 | $25.16 | $24.90 | $25.05 | +0.28% | 49,996 |
| Mar 15, 2021 | $24.84 | $25.05 | $24.58 | $24.98 | +0.52% | 54,106 |
| Mar 8, 2021 | $24.30 | $24.99 | $24.27 | $24.85 | +2.10% | 74,677 |
| Mar 1, 2021 | $24.29 | $24.57 | $23.93 | $24.34 | +0.03% | 51,958 |
| Feb 22, 2021 | $23.95 | $24.43 | $23.85 | $24.33 | +1.59% | 65,546 |
| Feb 16, 2021 | $24.00 | $24.73 | $23.82 | $23.95 | -0.37% | 150,512 |
| Feb 8, 2021 | $23.55 | $24.06 | $23.41 | $24.04 | +2.08% | 159,306 |
| Feb 1, 2021 | $23.06 | $23.56 | $22.95 | $23.55 | +2.79% | 98,760 |
| Jan 25, 2021 | $23.21 | $23.28 | $22.48 | $22.91 | -1.34% | 49,810 |
| Jan 19, 2021 | $22.96 | $23.38 | $22.96 | $23.22 | +0.56% | 42,435 |
| Jan 11, 2021 | $22.46 | $23.09 | $22.13 | $23.09 | +3.03% | 61,789 |
| Jan 4, 2021 | $22.64 | $22.67 | $22.20 | $22.41 | -1.41% | 61,394 |
| Dec 28, 2020 | $23.10 | $23.28 | $22.25 | $22.73 | -1.22% | 66,769 |
| Dec 21, 2020 | $23.00 | $23.09 | $22.58 | $23.01 | -0.04% | 37,766 |
| Dec 14, 2020 | $23.18 | $23.28 | $22.95 | $23.02 | -0.56% | 56,305 |
| Dec 7, 2020 | $22.77 | $23.36 | $22.77 | $23.15 | +1.09% | 31,598 |
| Nov 30, 2020 | $22.32 | $22.90 | $22.19 | $22.90 | +2.32% | 77,527 |
| Nov 23, 2020 | $22.15 | $22.51 | $22.04 | $22.38 | +1.13% | 72,322 |
| Nov 16, 2020 | $20.97 | $22.22 | $20.83 | $22.13 | +6.75% | 93,086 |
| Nov 9, 2020 | $20.39 | $20.83 | $20.21 | $20.73 | +4.17% | 99,908 |
| Nov 2, 2020 | $19.10 | $20.12 | $19.10 | $19.90 | +4.74% | 76,331 |
| Oct 26, 2020 | $19.84 | $20.14 | $18.91 | $19.00 | -4.47% | 64,011 |
| Oct 19, 2020 | $19.97 | $20.06 | $19.68 | $19.89 | -0.80% | 31,017 |
| Oct 12, 2020 | $20.38 | $20.38 | $19.95 | $20.05 | -1.62% | 47,177 |
| Oct 5, 2020 | $20.26 | $20.49 | $20.01 | $20.38 | +0.94% | 57,889 |
| Sep 28, 2020 | $20.80 | $21.18 | $20.00 | $20.19 | -2.13% | 105,141 |
| Sep 21, 2020 | $20.70 | $21.28 | $20.27 | $20.63 | -0.77% | 99,814 |
| Sep 14, 2020 | $21.00 | $21.29 | $20.55 | $20.79 | -0.62% | 91,287 |
| Sep 8, 2020 | $20.33 | $21.36 | $20.33 | $20.92 | +1.95% | 57,660 |
| Aug 31, 2020 | $21.11 | $21.17 | $20.12 | $20.52 | -3.71% | 122,678 |
| Aug 24, 2020 | $20.80 | $21.31 | $19.70 | $21.31 | +2.60% | 70,821 |
| Aug 17, 2020 | $21.32 | $21.32 | $20.61 | $20.77 | -2.76% | 105,284 |
| Aug 10, 2020 | $20.20 | $21.36 | $19.95 | $21.36 | +5.56% | 67,019 |
| Aug 3, 2020 | $19.61 | $20.23 | $19.61 | $20.23 | +1.68% | 79,256 |
| Jul 27, 2020 | $18.79 | $19.95 | $18.55 | $19.90 | +5.91% | 113,580 |
| Jul 20, 2020 | $18.74 | $19.00 | $18.63 | $18.79 | +0.05% | 84,740 |
| Jul 13, 2020 | $18.85 | $18.99 | $17.79 | $18.78 | +0.97% | 187,592 |
| Jul 6, 2020 | $18.83 | $18.83 | $17.56 | $18.60 | -1.22% | 127,994 |
| Jun 29, 2020 | $20.60 | $20.73 | $18.65 | $18.83 | -8.73% | 75,925 |
| Jun 22, 2020 | $20.65 | $21.14 | $20.05 | $20.63 | -0.10% | 101,164 |
| Jun 15, 2020 | $17.50 | $21.15 | $17.42 | $20.65 | +15.75% | 148,769 |
| Jun 8, 2020 | $21.10 | $22.00 | $17.61 | $17.84 | -13.95% | 203,123 |
| Jun 1, 2020 | $18.86 | $20.99 | $18.51 | $20.73 | +10.15% | 133,837 |
| May 26, 2020 | $18.19 | $19.95 | $18.00 | $18.82 | +6.09% | 167,388 |
| May 18, 2020 | $16.17 | $17.85 | $16.02 | $17.74 | +12.07% | 186,594 |
| May 11, 2020 | $15.98 | $16.94 | $14.00 | $15.83 | -2.80% | 286,095 |
| May 4, 2020 | $16.18 | $17.70 | $15.60 | $16.29 | -0.24% | 345,823 |
| Apr 27, 2020 | $16.89 | $17.97 | $15.76 | $16.33 | +0.77% | 233,943 |
| Apr 20, 2020 | $15.00 | $16.88 | $13.78 | $16.20 | +4.72% | 195,415 |
| Apr 13, 2020 | $15.85 | $17.15 | $14.55 | $15.47 | -1.53% | 305,638 |
| Apr 6, 2020 | $5.31 | $17.06 | $5.31 | $15.71 | +226.61% | 737,877 |
| Mar 30, 2020 | $9.90 | $10.32 | $4.52 | $4.81 | -50.16% | 648,896 |
| Mar 23, 2020 | $12.50 | $12.50 | $3.57 | $9.65 | -24.73% | 1,477,075 |
| Mar 16, 2020 | $16.70 | $17.00 | $4.20 | $12.82 | -26.28% | 780,286 |
| Mar 9, 2020 | $23.70 | $24.49 | $15.09 | $17.39 | -30.44% | 518,584 |
| Mar 2, 2020 | $24.70 | $25.89 | $24.55 | $25.00 | +0.68% | 162,713 |
| Feb 24, 2020 | $26.00 | $26.00 | $23.10 | $24.83 | -4.57% | 188,845 |
| Feb 18, 2020 | $26.22 | $26.22 | $25.83 | $26.02 | -0.80% | 60,241 |
| Feb 10, 2020 | $26.14 | $26.25 | $26.09 | $26.23 | +0.32% | 57,791 |
| Feb 3, 2020 | $26.09 | $26.38 | $25.78 | $26.15 | +0.75% | 110,902 |
| Jan 27, 2020 | $25.71 | $26.10 | $25.71 | $25.95 | +0.89% | 57,909 |
| Jan 21, 2020 | $25.70 | $25.91 | $25.65 | $25.72 | -0.19% | 58,301 |
| Jan 13, 2020 | $25.47 | $25.88 | $25.39 | $25.77 | +1.30% | 94,168 |
| Jan 6, 2020 | $25.37 | $25.47 | $25.28 | $25.44 | +0.16% | 109,916 |
| Dec 30, 2019 | $25.18 | $25.42 | $25.00 | $25.40 | -0.29% | 138,484 |
| Dec 23, 2019 | $25.15 | $25.48 | $25.15 | $25.48 | +1.37% | 95,230 |
| Dec 16, 2019 | $25.22 | $25.22 | $25.05 | $25.13 | -0.04% | 183,269 |
| Dec 9, 2019 | $25.20 | $25.26 | $25.08 | $25.14 | 0.00% | 99,837 |
| Dec 2, 2019 | $25.38 | $25.38 | $25.14 | $25.14 | -0.63% | 103,320 |
| Nov 25, 2019 | $25.24 | $25.42 | $25.18 | $25.30 | +0.48% | 63,104 |
| Nov 18, 2019 | $25.39 | $25.45 | $25.10 | $25.18 | -0.83% | 139,495 |
| Nov 11, 2019 | $25.35 | $25.39 | $25.15 | $25.39 | +0.20% | 74,863 |
| Nov 4, 2019 | $25.35 | $25.40 | $25.20 | $25.34 | +0.16% | 57,294 |
| Oct 28, 2019 | $25.18 | $25.48 | $25.05 | $25.30 | +0.56% | 103,238 |
| Oct 21, 2019 | $25.07 | $25.16 | $25.00 | $25.16 | +0.36% | 94,813 |
| Oct 14, 2019 | $25.02 | $25.07 | $24.97 | $25.07 | +0.20% | 148,391 |
| Oct 7, 2019 | $25.07 | $25.12 | $24.91 | $25.02 | -0.08% | 219,146 |
| Sep 30, 2019 | $25.01 | $25.11 | $24.90 | $25.04 | -1.07% | 202,265 |
| Sep 23, 2019 | $25.10 | $25.44 | $25.03 | $25.31 | +0.72% | 93,985 |
| Sep 16, 2019 | $25.06 | $25.25 | $24.98 | $25.13 | +0.24% | 130,706 |
| Sep 9, 2019 | $24.97 | $25.12 | $24.97 | $25.07 | +0.33% | 119,954 |
| Sep 3, 2019 | $24.95 | $25.02 | $24.95 | $24.99 | +0.15% | 82,678 |
| Aug 26, 2019 | $24.94 | $24.99 | $24.68 | $24.95 | +0.93% | 182,436 |
| Aug 19, 2019 | $24.76 | $24.82 | $24.69 | $24.72 | +0.05% | 84,349 |
| Aug 12, 2019 | $24.90 | $24.90 | $24.65 | $24.71 | -0.51% | 114,817 |
| Aug 5, 2019 | $24.89 | $24.90 | $24.71 | $24.84 | +0.01% | 285,850 |
| Jul 29, 2019 | $24.93 | $25.05 | $24.59 | $24.83 | -0.43% | 255,376 |
| Jul 22, 2019 | $24.85 | $24.99 | $24.80 | $24.94 | +0.36% | 79,734 |
| Jul 15, 2019 | $24.65 | $24.89 | $24.65 | $24.85 | +1.30% | 108,871 |
| Jul 8, 2019 | $24.50 | $24.60 | $24.41 | $24.53 | +0.20% | 138,807 |
| Jul 1, 2019 | $24.35 | $24.49 | $24.15 | $24.48 | +0.25% | 72,094 |
| Jun 24, 2019 | $24.65 | $24.70 | $24.13 | $24.42 | -0.59% | 163,146 |
| Jun 17, 2019 | $24.53 | $24.60 | $24.49 | $24.57 | +0.55% | 174,456 |
| Jun 10, 2019 | $24.48 | $24.56 | $24.20 | $24.43 | -0.20% | 114,070 |
| Jun 3, 2019 | $24.52 | $24.60 | $24.45 | $24.48 | -0.16% | 95,995 |
| May 28, 2019 | $24.50 | $24.56 | $24.40 | $24.52 | +0.11% | 97,782 |
| May 20, 2019 | $24.30 | $24.53 | $24.30 | $24.49 | +1.08% | 296,821 |
| May 13, 2019 | $24.05 | $24.33 | $24.03 | $24.23 | +0.46% | 92,852 |
| May 6, 2019 | $24.00 | $24.14 | $23.98 | $24.12 | +0.21% | 57,334 |
| Apr 29, 2019 | $24.01 | $24.18 | $23.95 | $24.07 | +0.27% | 60,832 |
| Apr 22, 2019 | $24.09 | $24.13 | $23.91 | $24.01 | -0.16% | 64,493 |
| Apr 15, 2019 | $24.02 | $24.10 | $23.80 | $24.04 | -0.15% | 102,485 |
| Apr 8, 2019 | $24.13 | $24.15 | $24.00 | $24.08 | -0.01% | 52,070 |
| Apr 1, 2019 | $23.76 | $24.15 | $23.75 | $24.08 | +1.74% | 160,088 |
| Mar 25, 2019 | $23.73 | $24.00 | $23.49 | $23.67 | -0.59% | 190,099 |
| Mar 18, 2019 | $23.22 | $23.88 | $23.22 | $23.81 | +1.80% | 170,381 |
| Mar 11, 2019 | $23.04 | $23.44 | $22.91 | $23.39 | +1.70% | 83,579 |
| Mar 4, 2019 | $22.80 | $23.14 | $22.66 | $23.00 | +0.88% | 112,562 |
| Feb 25, 2019 | $22.95 | $23.33 | $22.50 | $22.80 | -0.65% | 309,596 |
| Feb 19, 2019 | $22.71 | $22.95 | $22.60 | $22.95 | +1.46% | 96,204 |
| Feb 11, 2019 | $22.77 | $22.84 | $22.55 | $22.62 | -0.26% | 83,933 |
| Feb 4, 2019 | $22.75 | $22.85 | $22.53 | $22.68 | -0.61% | 93,891 |
| Jan 28, 2019 | $22.38 | $22.89 | $22.35 | $22.82 | +1.51% | 97,432 |
| Jan 22, 2019 | $22.50 | $22.54 | $22.30 | $22.48 | 0.00% | 46,650 |
| Jan 14, 2019 | $22.86 | $22.90 | $22.42 | $22.48 | -2.05% | 84,008 |
| Jan 7, 2019 | $22.44 | $23.00 | $22.32 | $22.95 | +2.55% | 62,671 |
| Dec 31, 2018 | $21.50 | $22.40 | $21.50 | $22.38 | +5.22% | 94,955 |
| Dec 24, 2018 | $21.00 | $21.50 | $20.80 | $21.27 | +0.28% | 94,719 |
| Dec 17, 2018 | $22.08 | $22.21 | $20.70 | $21.21 | -4.72% | 193,497 |
| Dec 10, 2018 | $22.84 | $22.88 | $22.26 | $22.26 | -1.81% | 120,366 |
| Dec 3, 2018 | $22.87 | $22.90 | $22.45 | $22.67 | 0.00% | 95,954 |
| Nov 26, 2018 | $23.05 | $23.05 | $22.27 | $22.67 | -2.24% | 179,647 |
| Nov 19, 2018 | $23.02 | $23.19 | $22.75 | $23.19 | +0.65% | 73,165 |
| Nov 12, 2018 | $23.13 | $23.19 | $23.00 | $23.04 | -0.39% | 64,977 |
| Nov 5, 2018 | $23.18 | $23.19 | $22.98 | $23.13 | +0.39% | 91,284 |
| Oct 29, 2018 | $23.01 | $23.30 | $22.75 | $23.04 | -0.26% | 103,628 |
| Oct 22, 2018 | $23.25 | $23.49 | $22.90 | $23.10 | -1.11% | 125,769 |
| Oct 15, 2018 | $23.31 | $23.60 | $23.01 | $23.36 | +0.60% | 91,953 |
| Oct 8, 2018 | $23.75 | $23.89 | $23.06 | $23.22 | -2.23% | 56,006 |
| Oct 1, 2018 | $24.06 | $24.11 | $23.25 | $23.75 | -1.33% | 159,582 |
| Sep 24, 2018 | $24.36 | $24.40 | $23.85 | $24.07 | -0.95% | 114,837 |
| Sep 17, 2018 | $24.50 | $24.50 | $24.21 | $24.30 | -0.61% | 122,934 |
| Sep 10, 2018 | $24.23 | $24.49 | $24.23 | $24.45 | +0.87% | 79,521 |
| Sep 4, 2018 | $24.43 | $24.43 | $24.15 | $24.24 | -0.26% | 123,806 |
| Aug 27, 2018 | $24.25 | $24.35 | $24.11 | $24.30 | +0.18% | 79,506 |
| Aug 20, 2018 | $24.10 | $24.36 | $24.08 | $24.26 | +0.66% | 106,886 |
| Aug 13, 2018 | $23.99 | $24.18 | $23.98 | $24.10 | +0.46% | 62,772 |
| Aug 6, 2018 | $24.00 | $24.01 | $23.80 | $23.99 | +0.42% | 49,116 |
| Jul 30, 2018 | $23.95 | $24.12 | $23.79 | $23.89 | -0.04% | 108,229 |
| Jul 23, 2018 | $23.95 | $24.08 | $23.75 | $23.90 | -0.58% | 99,742 |
| Jul 16, 2018 | $23.80 | $24.04 | $23.76 | $24.04 | +1.01% | 77,572 |
| Jul 9, 2018 | $23.93 | $23.93 | $23.70 | $23.80 | -0.38% | 61,682 |
| Jul 2, 2018 | $23.90 | $23.93 | $23.65 | $23.89 | +0.93% | 33,159 |
| Jun 25, 2018 | $24.09 | $24.10 | $23.50 | $23.67 | -1.66% | 123,371 |
| Jun 18, 2018 | $24.02 | $24.18 | $23.86 | $24.07 | +0.21% | 115,290 |
| Jun 11, 2018 | $23.75 | $24.10 | $23.70 | $24.02 | +0.97% | 143,223 |
| Jun 4, 2018 | $23.65 | $23.80 | $23.55 | $23.79 | +0.76% | 62,760 |
| May 29, 2018 | $23.54 | $23.70 | $23.48 | $23.61 | +0.51% | 50,326 |
| May 21, 2018 | $23.38 | $23.58 | $23.35 | $23.49 | +0.51% | 92,571 |
| May 14, 2018 | $23.23 | $23.39 | $23.10 | $23.37 | +0.91% | 38,054 |
| May 7, 2018 | $23.25 | $23.40 | $23.01 | $23.16 | -1.03% | 79,437 |
| Apr 30, 2018 | $23.20 | $23.40 | $22.93 | $23.40 | +1.17% | 31,897 |
| Apr 23, 2018 | $23.30 | $23.30 | $22.53 | $23.13 | -1.07% | 103,073 |
| Apr 16, 2018 | $23.35 | $23.45 | $23.16 | $23.38 | +0.13% | 144,484 |
| Apr 9, 2018 | $23.27 | $23.50 | $23.09 | $23.35 | +0.82% | 200,086 |
| Apr 2, 2018 | $23.52 | $23.85 | $22.93 | $23.16 | -1.28% | 79,152 |
| Mar 26, 2018 | $23.81 | $23.88 | $23.25 | $23.46 | -0.59% | 80,297 |
| Mar 19, 2018 | $23.83 | $23.96 | $23.58 | $23.60 | -1.34% | 68,924 |
| Mar 12, 2018 | $23.91 | $23.94 | $23.63 | $23.92 | +0.04% | 61,415 |
| Mar 5, 2018 | $23.50 | $24.00 | $23.50 | $23.91 | +0.98% | 80,262 |
| Feb 26, 2018 | $23.30 | $23.88 | $23.28 | $23.68 | +1.97% | 79,987 |
| Feb 20, 2018 | $23.51 | $23.72 | $23.02 | $23.22 | -1.48% | 107,228 |
| Feb 12, 2018 | $23.62 | $23.80 | $23.30 | $23.57 | -1.09% | 85,299 |
| Feb 5, 2018 | $24.39 | $24.62 | $23.24 | $23.83 | -1.49% | 140,645 |
| Jan 29, 2018 | $24.85 | $24.85 | $24.05 | $24.19 | -2.22% | 178,502 |
| Jan 22, 2018 | $24.46 | $24.91 | $24.35 | $24.74 | +0.37% | 224,532 |
| Jan 16, 2018 | $24.77 | $24.83 | $24.31 | $24.65 | -0.32% | 875,418 |
| Jan 8, 2018 | $24.84 | $24.84 | $24.35 | $24.73 | -0.40% | 316,201 |
| Jan 2, 2018 | $24.79 | $24.88 | $24.50 | $24.83 | +0.57% | 231,475 |
| Dec 26, 2017 | $24.95 | $25.00 | $24.54 | $24.69 | -1.04% | 393,040 |
| Dec 18, 2017 | $24.88 | $24.99 | $24.77 | $24.95 | +0.16% | 154,973 |
| Dec 11, 2017 | $24.53 | $24.92 | $24.45 | $24.91 | +1.71% | 234,390 |
| Dec 4, 2017 | $24.14 | $24.54 | $24.10 | $24.49 | +0.53% | 300,180 |
| Nov 27, 2017 | $24.56 | $24.67 | $23.64 | $24.36 | -0.65% | 273,768 |
| Nov 20, 2017 | $24.67 | $24.67 | $24.33 | $24.52 | -0.41% | 115,080 |
| Nov 13, 2017 | $24.60 | $24.85 | $24.21 | $24.62 | +0.12% | 151,552 |
| Nov 6, 2017 | $24.65 | $24.78 | $24.43 | $24.59 | -0.81% | 241,884 |
| Oct 30, 2017 | $24.95 | $24.97 | $23.83 | $24.79 | -0.32% | 232,218 |
| Oct 23, 2017 | $25.09 | $25.09 | $24.58 | $24.87 | -0.56% | 599,465 |
| Oct 16, 2017 | $25.27 | $25.27 | $24.91 | $25.01 | -0.36% | 506,761 |
| Oct 9, 2017 | $24.90 | $25.10 | $24.76 | $25.10 | +1.05% | 1,328,774 |
| Oct 6, 2017 | $24.65 | $24.89 | $24.65 | $24.84 | – | 1,027,647 |
Seasonality
ADAMN 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 | 3.0% | -0.3% | -6.7% | 12.1% | 0.8% | 1.8% | 1.5% | 2.8% | -0.2% | -2.5% | 2.9% | 1.3% |
| Months up | 6 of 9 | 4 of 9 | 5 of 9 | 5 of 9 | 6 of 9 | 6 of 9 | 7 of 9 | 7 of 9 | 6 of 9 | 4 of 9 | 4 of 9 | 6 of 9 |
| 2026 | 3.2% | 1.9% | -4.8% | 11.6% | -1.4% | 0.5% | 3.8% | 4.8% | -0.9% | -10.2% | ||
| 2025 | -1.3% | 3.2% | -6.2% | 1.7% | 0.3% | -3.5% | 6.7% | -0.5% | 3.2% | -0.6% | 2.6% | -0.4% |
| 2024 | 1.1% | 2.5% | 0.1% | -1.4% | 1.1% | -1.3% | -0.1% | 7.4% | 4.3% | 1.1% | -0.2% | 1.0% |
| 2023 | 18.2% | -2.3% | -1.9% | 3.5% | -3.7% | 11.5% | 1.0% | -2.5% | 1.4% | -6.3% | 3.2% | 10.5% |
| 2022 | -2.0% | -5.7% | 4.1% | -1.5% | -3.5% | -9.8% | 0.8% | 3.9% | -12.5% | 1.4% | 9.8% | -9.5% |
| 2021 | 0.8% | 6.2% | 4.0% | -1.2% | 2.0% | 5.6% | -1.9% | 2.4% | -0.4% | 3.0% | -2.4% | 1.9% |
| 2020 | 3.2% | -4.3% | -64.2% | 95.3% | 8.3% | 9.4% | 1.6% | 6.0% | 0.5% | -8.2% | 17.8% | 3.8% |
| 2019 | 3.7% | -0.9% | 7.4% | 2.2% | 1.4% | 1.7% | 0.7% | 1.5% | 1.9% | 2.3% | -0.7% | 1.4% |
| 2018 | -0.3% | -3.5% | 0.9% | -1.5% | 2.3% | 2.3% | 0.8% | 1.9% | 1.1% | -4.5% | -1.3% | -1.1% |
| 2017 | -3.1% | 4.5% |