Agree Realty Corp (ADC) stock
ADCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ADC.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 12/3013% above fair value
$67.07−0.54 (-0.80%)
Close on Oct 30, 2026Market cap $8.34BP/E 36.1Yield 4.58%
Price history
Agree Realty share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$67.07
-0.80% on the day
52-week range
$64.34 – $82.08
-18.3% from the high
Change over 52 weeks
-8.0%
From $72.87 on Oct 30, 2025
Average volume
1.50M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $66.70 | $68.32 | $65.79 | $67.07 | +0.55% | 8,681,290 |
| Oct 19, 2026 | $66.59 | $67.55 | $64.34 | $66.70 | -0.51% | 8,743,511 |
| Oct 12, 2026 | $65.97 | $67.67 | $65.22 | $67.04 | +1.65% | 9,533,026 |
| Oct 5, 2026 | $65.74 | $66.10 | $64.43 | $65.95 | +0.11% | 8,491,272 |
| Sep 28, 2026 | $67.59 | $67.79 | $64.98 | $65.88 | -2.37% | 9,040,803 |
| Sep 21, 2026 | $68.05 | $68.44 | $66.50 | $67.48 | -0.84% | 7,887,438 |
| Sep 14, 2026 | $71.53 | $72.20 | $67.70 | $68.05 | -4.46% | 9,147,694 |
| Sep 8, 2026 | $72.80 | $73.53 | $70.97 | $71.23 | -1.91% | 5,504,931 |
| Aug 31, 2026 | $73.00 | $73.54 | $71.85 | $72.62 | -0.79% | 7,058,454 |
| Aug 24, 2026 | $74.13 | $74.84 | $73.05 | $73.20 | -0.92% | 4,734,166 |
| Aug 17, 2026 | $74.42 | $75.31 | $73.72 | $73.88 | -1.15% | 12,748,249 |
| Aug 10, 2026 | $75.38 | $75.98 | $73.28 | $74.74 | -1.18% | 5,405,014 |
| Aug 3, 2026 | $77.89 | $78.22 | $75.42 | $75.63 | -2.79% | 8,006,800 |
| Jul 27, 2026 | $80.47 | $81.80 | $77.17 | $77.80 | -3.51% | 6,739,631 |
| Jul 20, 2026 | $81.00 | $81.63 | $79.15 | $80.63 | -0.60% | 5,486,664 |
| Jul 13, 2026 | $78.33 | $81.79 | $77.13 | $81.12 | +4.07% | 5,218,602 |
| Jul 6, 2026 | $78.00 | $79.29 | $76.96 | $77.95 | +0.18% | 5,438,381 |
| Jun 29, 2026 | $76.62 | $77.93 | $75.68 | $77.81 | +1.01% | 4,519,703 |
| Jun 22, 2026 | $73.24 | $77.17 | $73.17 | $77.03 | +5.16% | 5,308,694 |
| Jun 15, 2026 | $75.38 | $75.71 | $72.99 | $73.25 | -3.40% | 6,454,055 |
| Jun 8, 2026 | $73.58 | $76.33 | $72.80 | $75.83 | +3.30% | 5,591,955 |
| Jun 1, 2026 | $73.60 | $74.27 | $71.22 | $73.41 | -1.00% | 6,085,263 |
| May 26, 2026 | $75.37 | $75.89 | $73.46 | $74.15 | -1.74% | 5,313,300 |
| May 18, 2026 | $75.01 | $76.35 | $74.61 | $75.46 | +1.34% | 6,388,720 |
| May 11, 2026 | $76.48 | $77.12 | $74.30 | $74.46 | -2.31% | 4,378,379 |
| May 4, 2026 | $76.00 | $77.02 | $75.49 | $76.22 | -0.18% | 5,251,232 |
| Apr 27, 2026 | $76.54 | $77.29 | $75.38 | $76.36 | -0.43% | 4,889,291 |
| Apr 20, 2026 | $79.68 | $80.02 | $75.90 | $76.69 | -3.49% | 6,063,770 |
| Apr 13, 2026 | $77.83 | $79.61 | $77.04 | $79.46 | +1.65% | 5,236,718 |
| Apr 6, 2026 | $76.24 | $78.54 | $75.38 | $78.17 | +2.04% | 5,066,381 |
| Mar 30, 2026 | $75.14 | $77.26 | $74.55 | $76.61 | +2.96% | 4,296,273 |
| Mar 23, 2026 | $76.62 | $76.67 | $74.00 | $74.41 | -2.28% | 6,310,181 |
| Mar 16, 2026 | $79.73 | $80.52 | $75.70 | $76.15 | -3.85% | 7,339,616 |
| Mar 9, 2026 | $80.94 | $81.19 | $79.03 | $79.20 | -2.64% | 6,551,979 |
| Mar 2, 2026 | $80.00 | $82.08 | $79.77 | $81.35 | +1.08% | 7,012,759 |
| Feb 23, 2026 | $78.35 | $81.17 | $78.24 | $80.48 | +2.86% | 5,303,416 |
| Feb 17, 2026 | $78.25 | $79.29 | $76.60 | $78.24 | +0.20% | 4,935,776 |
| Feb 9, 2026 | $74.76 | $78.18 | $74.55 | $78.08 | +4.47% | 8,959,304 |
| Feb 2, 2026 | $72.12 | $76.72 | $70.83 | $74.74 | +3.48% | 6,220,687 |
| Jan 26, 2026 | $72.75 | $73.06 | $70.77 | $72.23 | -0.44% | 5,503,237 |
| Jan 20, 2026 | $72.90 | $73.59 | $71.56 | $72.55 | -0.87% | 4,905,886 |
| Jan 12, 2026 | $71.20 | $73.29 | $70.27 | $73.19 | +3.80% | 7,778,020 |
| Jan 5, 2026 | $71.87 | $72.82 | $69.56 | $70.51 | -2.23% | 9,029,146 |
| Dec 29, 2025 | $72.60 | $72.93 | $71.23 | $72.12 | -0.39% | 3,534,889 |
| Dec 22, 2025 | $71.90 | $72.66 | $71.56 | $72.40 | +0.42% | 3,714,686 |
| Dec 15, 2025 | $71.91 | $72.81 | $70.72 | $72.10 | +0.49% | 8,583,225 |
| Dec 8, 2025 | $73.90 | $73.90 | $71.00 | $71.75 | -2.91% | 6,740,658 |
| Dec 1, 2025 | $74.77 | $75.25 | $73.84 | $73.90 | -1.75% | 3,606,416 |
| Nov 24, 2025 | $74.53 | $75.68 | $73.87 | $75.22 | +0.93% | 3,905,131 |
| Nov 17, 2025 | $74.11 | $74.85 | $72.67 | $74.53 | +1.02% | 5,161,593 |
| Nov 10, 2025 | $73.27 | $74.33 | $72.82 | $73.78 | +0.50% | 4,582,550 |
| Nov 3, 2025 | $72.36 | $73.52 | $71.65 | $73.41 | +0.55% | 5,399,729 |
| Oct 27, 2025 | $74.59 | $75.04 | $71.85 | $73.01 | -2.39% | 5,227,284 |
| Oct 20, 2025 | $75.42 | $76.79 | $74.42 | $74.80 | -0.35% | 6,763,339 |
| Oct 13, 2025 | $71.70 | $75.23 | $71.63 | $75.06 | +4.11% | 6,786,465 |
| Oct 6, 2025 | $70.51 | $72.14 | $69.76 | $72.10 | +2.17% | 5,230,383 |
| Sep 29, 2025 | $71.46 | $72.02 | $70.43 | $70.57 | -0.97% | 4,526,746 |
| Sep 22, 2025 | $71.35 | $71.52 | $70.37 | $71.26 | +0.06% | 3,316,572 |
| Sep 15, 2025 | $73.29 | $73.62 | $71.09 | $71.22 | -2.57% | 4,667,480 |
| Sep 8, 2025 | $72.50 | $74.08 | $71.72 | $73.10 | +0.07% | 4,765,174 |
| Sep 2, 2025 | $72.62 | $73.21 | $71.59 | $73.05 | +0.43% | 3,746,585 |
| Aug 25, 2025 | $73.04 | $73.19 | $71.92 | $72.74 | -0.53% | 4,947,433 |
| Aug 18, 2025 | $72.75 | $74.70 | $71.95 | $73.13 | +0.79% | 4,500,333 |
| Aug 11, 2025 | $73.47 | $73.79 | $71.91 | $72.56 | -1.04% | 4,562,569 |
| Aug 4, 2025 | $73.98 | $75.23 | $72.94 | $73.32 | -0.56% | 5,123,415 |
| Jul 28, 2025 | $73.49 | $74.43 | $71.48 | $73.73 | +0.29% | 5,335,702 |
| Jul 21, 2025 | $71.98 | $74.32 | $71.15 | $73.52 | +2.64% | 6,938,027 |
| Jul 14, 2025 | $71.65 | $72.64 | $71.48 | $71.63 | +0.01% | 4,822,181 |
| Jul 7, 2025 | $71.97 | $72.69 | $70.45 | $71.62 | -0.49% | 6,867,225 |
| Jun 30, 2025 | $72.37 | $73.34 | $71.43 | $71.97 | -0.53% | 4,516,376 |
| Jun 23, 2025 | $74.85 | $75.88 | $72.16 | $72.35 | -3.06% | 5,062,090 |
| Jun 16, 2025 | $74.47 | $76.21 | $73.17 | $74.63 | +0.11% | 5,343,382 |
| Jun 9, 2025 | $73.88 | $75.22 | $73.34 | $74.55 | +0.74% | 4,552,194 |
| Jun 2, 2025 | $74.86 | $75.64 | $73.58 | $74.00 | -1.73% | 4,998,150 |
| May 26, 2025 | $74.76 | $75.87 | $73.68 | $75.30 | +0.35% | 6,260,278 |
| May 19, 2025 | $74.83 | $75.90 | $73.88 | $75.04 | +0.16% | 5,136,378 |
| May 12, 2025 | $74.42 | $75.00 | $72.00 | $74.92 | -0.33% | 7,058,796 |
| May 5, 2025 | $76.50 | $77.29 | $74.51 | $75.17 | -1.56% | 5,883,648 |
| Apr 28, 2025 | $75.60 | $78.04 | $75.14 | $76.36 | +0.91% | 6,654,993 |
| Apr 21, 2025 | $78.89 | $79.65 | $75.22 | $75.67 | -4.28% | 11,039,472 |
| Apr 14, 2025 | $75.20 | $79.61 | $75.08 | $79.05 | +5.53% | 4,921,113 |
| Apr 7, 2025 | $72.36 | $75.41 | $68.98 | $74.91 | +0.60% | 9,597,556 |
| Mar 31, 2025 | $77.01 | $78.25 | $74.29 | $74.46 | -2.83% | 7,295,038 |
| Mar 24, 2025 | $75.44 | $76.92 | $74.69 | $76.63 | +1.54% | 4,245,058 |
| Mar 17, 2025 | $76.88 | $77.42 | $75.25 | $75.47 | -1.83% | 9,968,422 |
| Mar 10, 2025 | $76.53 | $78.24 | $74.28 | $76.88 | +1.13% | 7,737,570 |
| Mar 3, 2025 | $73.50 | $76.70 | $73.27 | $76.02 | +3.01% | 5,989,979 |
| Feb 24, 2025 | $72.73 | $74.06 | $71.74 | $73.80 | +1.33% | 4,845,826 |
| Feb 18, 2025 | $70.50 | $72.86 | $70.43 | $72.83 | +2.58% | 4,878,552 |
| Feb 10, 2025 | $72.70 | $73.20 | $70.53 | $71.00 | -2.59% | 4,882,074 |
| Feb 3, 2025 | $72.02 | $73.40 | $71.46 | $72.89 | +0.44% | 3,044,852 |
| Jan 27, 2025 | $72.44 | $74.69 | $71.61 | $72.57 | +1.03% | 4,495,492 |
| Jan 21, 2025 | $72.27 | $73.22 | $70.26 | $71.83 | -0.84% | 2,460,360 |
| Jan 13, 2025 | $68.36 | $73.00 | $68.10 | $72.44 | +5.97% | 4,157,619 |
| Jan 6, 2025 | $70.19 | $71.53 | $67.58 | $68.36 | -2.80% | 6,036,990 |
| Dec 30, 2024 | $70.04 | $70.66 | $69.24 | $70.33 | +0.04% | 2,328,025 |
| Dec 23, 2024 | $69.94 | $71.32 | $69.44 | $70.30 | +0.19% | 3,430,755 |
| Dec 16, 2024 | $74.51 | $75.47 | $68.97 | $70.17 | -6.01% | 8,588,373 |
| Dec 9, 2024 | $74.50 | $74.98 | $73.39 | $74.66 | -0.08% | 2,627,630 |
| Dec 2, 2024 | $76.59 | $76.59 | $74.09 | $74.72 | -2.71% | 3,038,582 |
| Nov 25, 2024 | $76.45 | $78.39 | $76.18 | $76.80 | +0.46% | 2,659,451 |
| Nov 18, 2024 | $75.73 | $77.58 | $75.42 | $76.45 | +0.63% | 3,280,039 |
| Nov 11, 2024 | $75.59 | $77.27 | $74.97 | $75.97 | +0.21% | 4,064,647 |
| Nov 4, 2024 | $74.12 | $76.08 | $72.05 | $75.81 | +2.54% | 6,028,449 |
| Oct 28, 2024 | $74.83 | $75.41 | $73.44 | $73.93 | -1.47% | 6,306,709 |
| Oct 21, 2024 | $75.49 | $77.47 | $74.23 | $75.03 | -0.73% | 7,882,929 |
| Oct 14, 2024 | $73.57 | $76.88 | $73.33 | $75.58 | +2.84% | 3,541,653 |
| Oct 7, 2024 | $73.52 | $74.28 | $72.71 | $73.49 | -0.53% | 3,284,945 |
| Sep 30, 2024 | $74.62 | $75.95 | $73.39 | $73.88 | -1.27% | 5,409,587 |
| Sep 23, 2024 | $74.92 | $75.38 | $74.09 | $74.83 | +0.51% | 3,000,453 |
| Sep 16, 2024 | $77.14 | $77.30 | $73.54 | $74.45 | -2.92% | 5,421,692 |
| Sep 9, 2024 | $74.72 | $77.14 | $74.72 | $76.69 | +2.20% | 4,128,791 |
| Sep 3, 2024 | $72.90 | $75.55 | $72.73 | $75.04 | +2.78% | 5,575,820 |
| Aug 26, 2024 | $73.26 | $73.53 | $71.86 | $73.01 | +0.15% | 3,877,963 |
| Aug 19, 2024 | $71.54 | $73.27 | $71.54 | $72.90 | +2.13% | 3,811,351 |
| Aug 12, 2024 | $72.02 | $72.60 | $71.08 | $71.38 | -1.00% | 5,425,554 |
| Aug 5, 2024 | $69.31 | $73.20 | $69.02 | $72.10 | +0.88% | 7,520,409 |
| Jul 29, 2024 | $68.88 | $72.03 | $68.39 | $71.47 | +3.99% | 6,681,236 |
| Jul 22, 2024 | $66.68 | $69.13 | $65.98 | $68.73 | +3.07% | 5,862,634 |
| Jul 15, 2024 | $64.25 | $68.08 | $64.10 | $66.68 | +3.93% | 4,002,595 |
| Jul 8, 2024 | $62.50 | $64.52 | $61.34 | $64.16 | +2.75% | 4,710,338 |
| Jul 1, 2024 | $61.72 | $62.50 | $61.03 | $62.44 | +0.81% | 1,963,038 |
| Jun 24, 2024 | $61.44 | $62.13 | $60.42 | $61.94 | +0.72% | 3,539,492 |
| Jun 17, 2024 | $61.07 | $62.11 | $60.78 | $61.50 | +0.38% | 3,533,149 |
| Jun 10, 2024 | $60.78 | $61.54 | $59.66 | $61.27 | +0.20% | 3,778,883 |
| Jun 3, 2024 | $60.76 | $61.98 | $60.52 | $61.15 | +0.64% | 3,236,094 |
| May 28, 2024 | $59.69 | $60.85 | $58.52 | $60.76 | +2.44% | 3,517,637 |
| May 20, 2024 | $60.53 | $60.90 | $58.97 | $59.31 | -2.02% | 3,086,168 |
| May 13, 2024 | $60.45 | $61.14 | $59.83 | $60.53 | +0.63% | 3,123,285 |
| May 6, 2024 | $59.01 | $60.18 | $58.18 | $60.15 | +2.33% | 3,355,432 |
| Apr 29, 2024 | $57.80 | $59.05 | $57.02 | $58.78 | +1.75% | 3,914,833 |
| Apr 22, 2024 | $56.51 | $58.83 | $56.32 | $57.77 | +2.14% | 5,198,915 |
| Apr 15, 2024 | $56.32 | $57.04 | $54.78 | $56.56 | +0.60% | 4,410,443 |
| Apr 8, 2024 | $56.03 | $58.56 | $55.79 | $56.22 | +0.34% | 5,872,298 |
| Apr 1, 2024 | $57.16 | $57.23 | $55.22 | $56.03 | -1.91% | 4,242,279 |
| Mar 25, 2024 | $56.14 | $57.28 | $55.90 | $57.12 | +2.33% | 3,393,232 |
| Mar 18, 2024 | $56.33 | $56.75 | $55.20 | $55.82 | -1.43% | 3,793,218 |
| Mar 11, 2024 | $57.65 | $58.29 | $54.80 | $56.63 | -1.74% | 6,901,133 |
| Mar 4, 2024 | $56.64 | $58.12 | $56.50 | $57.63 | +1.89% | 6,554,948 |
| Feb 26, 2024 | $57.36 | $57.49 | $54.28 | $56.56 | -1.65% | 7,242,555 |
| Feb 20, 2024 | $57.05 | $57.95 | $56.10 | $57.51 | +0.84% | 3,798,917 |
| Feb 12, 2024 | $57.67 | $58.41 | $55.53 | $57.03 | -0.87% | 7,122,778 |
| Feb 5, 2024 | $58.75 | $58.75 | $57.28 | $57.53 | -3.12% | 3,890,516 |
| Jan 29, 2024 | $59.49 | $61.26 | $58.98 | $59.38 | -0.15% | 4,488,779 |
| Jan 22, 2024 | $62.00 | $62.37 | $59.02 | $59.47 | -2.65% | 5,698,884 |
| Jan 16, 2024 | $62.59 | $63.10 | $60.43 | $61.09 | -2.82% | 3,154,249 |
| Jan 8, 2024 | $63.29 | $63.93 | $61.80 | $62.86 | -0.44% | 5,002,771 |
| Jan 2, 2024 | $62.77 | $63.74 | $62.21 | $63.14 | +0.30% | 5,069,670 |
| Dec 26, 2023 | $62.75 | $63.48 | $62.58 | $62.95 | +0.69% | 2,903,098 |
| Dec 18, 2023 | $61.70 | $63.04 | $60.88 | $62.52 | +2.11% | 4,639,640 |
| Dec 11, 2023 | $58.53 | $63.24 | $58.28 | $61.23 | +3.97% | 7,051,921 |
| Dec 4, 2023 | $60.01 | $61.84 | $58.81 | $58.89 | -2.03% | 4,806,074 |
| Nov 27, 2023 | $57.82 | $60.15 | $57.41 | $60.11 | +3.96% | 4,622,192 |
| Nov 20, 2023 | $57.75 | $58.03 | $56.71 | $57.82 | -0.09% | 2,870,759 |
| Nov 13, 2023 | $56.35 | $59.11 | $55.97 | $57.87 | +2.15% | 3,609,352 |
| Nov 6, 2023 | $58.67 | $58.83 | $56.47 | $56.65 | -3.95% | 3,267,261 |
| Oct 30, 2023 | $54.36 | $59.92 | $52.69 | $58.98 | +8.58% | 6,193,319 |
| Oct 23, 2023 | $54.41 | $54.92 | $53.89 | $54.32 | -0.89% | 4,746,425 |
| Oct 16, 2023 | $55.21 | $56.91 | $54.61 | $54.81 | -0.16% | 3,914,304 |
| Oct 9, 2023 | $54.49 | $55.66 | $53.78 | $54.90 | +0.46% | 4,884,801 |
| Oct 2, 2023 | $55.10 | $55.42 | $53.44 | $54.65 | -1.07% | 4,768,288 |
| Sep 25, 2023 | $57.08 | $57.13 | $55.01 | $55.24 | -2.99% | 4,671,767 |
| Sep 18, 2023 | $59.49 | $59.62 | $56.86 | $56.94 | -4.25% | 3,229,091 |
| Sep 11, 2023 | $60.39 | $60.66 | $59.18 | $59.47 | -1.47% | 3,971,241 |
| Sep 5, 2023 | $61.18 | $61.19 | $59.91 | $60.36 | -1.69% | 2,770,522 |
| Aug 28, 2023 | $62.10 | $62.91 | $61.27 | $61.40 | -1.14% | 3,083,884 |
| Aug 21, 2023 | $61.12 | $63.08 | $60.79 | $62.11 | +1.21% | 2,661,904 |
| Aug 14, 2023 | $63.68 | $63.78 | $61.01 | $61.37 | -3.55% | 6,126,378 |
| Aug 7, 2023 | $64.50 | $65.14 | $63.26 | $63.63 | -1.52% | 3,130,613 |
| Jul 31, 2023 | $65.68 | $66.31 | $62.67 | $64.61 | -1.63% | 6,840,711 |
| Jul 24, 2023 | $67.39 | $69.26 | $65.33 | $65.68 | -2.41% | 3,540,349 |
| Jul 17, 2023 | $65.40 | $67.65 | $65.20 | $67.30 | +2.72% | 4,840,669 |
| Jul 10, 2023 | $64.96 | $66.21 | $64.54 | $65.52 | +0.63% | 4,551,791 |
| Jul 3, 2023 | $65.40 | $66.65 | $64.75 | $65.11 | -0.43% | 2,878,672 |
| Jun 26, 2023 | $65.18 | $65.97 | $64.39 | $65.39 | +0.55% | 6,007,573 |
| Jun 20, 2023 | $65.79 | $66.07 | $64.60 | $65.03 | -1.23% | 14,844,800 |
| Jun 12, 2023 | $65.33 | $66.26 | $64.83 | $65.84 | +0.69% | 4,445,325 |
| Jun 5, 2023 | $64.89 | $66.07 | $64.67 | $65.39 | +0.63% | 3,133,759 |
| May 30, 2023 | $64.71 | $65.30 | $63.85 | $64.98 | +0.60% | 2,831,042 |
| May 22, 2023 | $66.07 | $66.54 | $63.86 | $64.59 | -2.03% | 2,904,931 |
| May 15, 2023 | $67.41 | $67.51 | $64.97 | $65.93 | -1.36% | 3,789,680 |
| May 8, 2023 | $67.93 | $68.27 | $66.03 | $66.84 | -1.94% | 2,870,477 |
| May 1, 2023 | $67.67 | $68.99 | $66.00 | $68.16 | +0.25% | 3,600,720 |
| Apr 24, 2023 | $67.19 | $68.77 | $66.01 | $67.99 | +1.34% | 2,811,072 |
| Apr 17, 2023 | $66.21 | $67.71 | $66.10 | $67.09 | +1.50% | 2,209,472 |
| Apr 10, 2023 | $66.71 | $67.68 | $65.15 | $66.10 | -1.06% | 3,531,179 |
| Apr 3, 2023 | $68.58 | $69.05 | $66.28 | $66.81 | -2.62% | 2,804,805 |
| Mar 27, 2023 | $67.47 | $68.66 | $66.40 | $68.61 | +2.27% | 4,195,350 |
| Mar 20, 2023 | $68.93 | $69.33 | $64.65 | $67.09 | -1.86% | 3,508,268 |
| Mar 13, 2023 | $66.44 | $69.89 | $66.27 | $68.36 | +2.37% | 5,479,951 |
| Mar 6, 2023 | $70.70 | $71.12 | $66.43 | $66.78 | -5.44% | 3,294,785 |
| Feb 27, 2023 | $72.26 | $72.35 | $69.19 | $70.62 | -1.70% | 4,619,117 |
| Feb 21, 2023 | $74.58 | $74.96 | $71.53 | $71.84 | -3.96% | 2,563,325 |
| Feb 13, 2023 | $72.79 | $75.09 | $71.67 | $74.80 | +2.92% | 4,159,461 |
| Feb 6, 2023 | $73.85 | $74.33 | $71.57 | $72.68 | -1.88% | 4,846,782 |
| Jan 30, 2023 | $73.82 | $75.71 | $71.34 | $74.07 | -0.27% | 23,981,944 |
| Jan 23, 2023 | $74.61 | $74.98 | $73.31 | $74.27 | -0.05% | 2,393,335 |
| Jan 17, 2023 | $75.10 | $75.59 | $73.08 | $74.31 | -0.68% | 3,193,022 |
| Jan 9, 2023 | $70.73 | $75.17 | $70.31 | $74.82 | +5.71% | 3,375,338 |
| Jan 3, 2023 | $72.01 | $72.02 | $68.78 | $70.78 | -0.21% | 2,343,341 |
| Dec 27, 2022 | $71.51 | $71.66 | $70.11 | $70.93 | -0.80% | 2,079,810 |
| Dec 19, 2022 | $70.51 | $71.54 | $69.53 | $71.50 | +1.19% | 3,469,379 |
| Dec 12, 2022 | $71.81 | $73.00 | $69.49 | $70.66 | -1.42% | 8,972,713 |
| Dec 5, 2022 | $70.50 | $72.89 | $69.88 | $71.68 | +1.39% | 4,023,575 |
| Nov 28, 2022 | $70.32 | $71.27 | $67.91 | $70.70 | +0.33% | 4,281,334 |
| Nov 21, 2022 | $70.00 | $70.95 | $69.85 | $70.47 | +0.70% | 2,774,797 |
| Nov 14, 2022 | $69.09 | $70.81 | $67.95 | $69.98 | +0.97% | 3,752,771 |
| Nov 7, 2022 | $68.76 | $71.29 | $67.54 | $69.31 | +1.49% | 4,892,005 |
| Oct 31, 2022 | $67.88 | $69.33 | $65.53 | $68.29 | -0.09% | 3,135,968 |
| Oct 24, 2022 | $65.81 | $68.55 | $65.09 | $68.35 | +4.70% | 2,838,482 |
| Oct 17, 2022 | $64.48 | $66.04 | $63.69 | $65.28 | +2.82% | 3,286,274 |
| Oct 10, 2022 | $65.03 | $67.13 | $63.34 | $63.49 | -2.19% | 3,415,301 |
| Oct 3, 2022 | $68.27 | $68.65 | $63.64 | $64.91 | -3.95% | 4,616,744 |
| Sep 26, 2022 | $70.77 | $70.85 | $64.92 | $67.58 | -5.03% | 8,318,312 |
| Sep 19, 2022 | $72.12 | $72.76 | $69.77 | $71.16 | -2.13% | 3,510,245 |
| Sep 12, 2022 | $74.73 | $76.10 | $71.26 | $72.71 | -2.74% | 6,543,194 |
| Sep 6, 2022 | $75.20 | $76.40 | $73.87 | $74.76 | +0.89% | 3,352,274 |
| Aug 29, 2022 | $76.72 | $77.73 | $73.88 | $74.10 | -3.83% | 2,840,343 |
| Aug 22, 2022 | $79.12 | $79.23 | $76.97 | $77.05 | -2.85% | 2,175,501 |
| Aug 15, 2022 | $78.98 | $80.44 | $78.78 | $79.31 | +0.43% | 2,348,756 |
| Aug 8, 2022 | $77.05 | $79.30 | $76.84 | $78.97 | +2.83% | 2,507,844 |
| Aug 1, 2022 | $79.23 | $79.98 | $75.41 | $76.80 | -3.51% | 3,329,104 |
| Jul 25, 2022 | $76.39 | $79.82 | $76.01 | $79.59 | +4.41% | 2,444,563 |
| Jul 18, 2022 | $74.99 | $76.92 | $74.20 | $76.23 | +1.94% | 3,370,884 |
| Jul 11, 2022 | $73.42 | $74.96 | $70.71 | $74.78 | +1.95% | 3,589,416 |
| Jul 5, 2022 | $73.28 | $73.60 | $71.64 | $73.35 | -0.24% | 3,219,083 |
| Jun 27, 2022 | $73.97 | $74.67 | $71.51 | $73.53 | -0.80% | 4,075,593 |
| Jun 21, 2022 | $69.01 | $74.35 | $69.01 | $74.12 | +7.73% | 3,771,237 |
| Jun 13, 2022 | $69.00 | $70.03 | $66.14 | $68.80 | -2.20% | 5,281,109 |
| Jun 6, 2022 | $69.90 | $71.94 | $68.87 | $70.35 | +1.28% | 3,092,616 |
| May 31, 2022 | $68.95 | $71.28 | $68.02 | $69.46 | +0.61% | 3,623,242 |
| May 23, 2022 | $68.65 | $71.29 | $67.77 | $69.04 | +1.13% | 6,966,099 |
| May 16, 2022 | $68.30 | $69.25 | $67.27 | $68.27 | -0.16% | 3,662,866 |
| May 9, 2022 | $67.02 | $68.56 | $64.41 | $68.38 | +1.18% | 4,573,696 |
| May 2, 2022 | $67.97 | $69.20 | $64.88 | $67.58 | -0.50% | 3,401,099 |
| Apr 25, 2022 | $72.00 | $72.33 | $67.79 | $67.92 | -5.85% | 2,838,703 |
| Apr 18, 2022 | $69.65 | $72.40 | $69.65 | $72.14 | +3.12% | 3,395,240 |
| Apr 11, 2022 | $68.44 | $70.10 | $68.14 | $69.96 | +2.46% | 2,544,274 |
| Apr 4, 2022 | $67.39 | $68.43 | $66.08 | $68.28 | +1.19% | 3,063,141 |
| Mar 28, 2022 | $65.15 | $68.06 | $65.01 | $67.48 | +3.12% | 5,200,728 |
| Mar 21, 2022 | $64.03 | $65.50 | $63.58 | $65.44 | +2.17% | 4,703,244 |
| Mar 14, 2022 | $64.17 | $64.86 | $62.63 | $64.05 | -0.11% | 2,751,786 |
| Mar 7, 2022 | $65.80 | $65.80 | $62.97 | $64.12 | -2.55% | 2,946,661 |
| Feb 28, 2022 | $64.44 | $65.89 | $63.31 | $65.80 | +1.28% | 2,399,833 |
| Feb 22, 2022 | $63.78 | $65.23 | $61.62 | $64.97 | +2.14% | 2,691,540 |
| Feb 14, 2022 | $63.10 | $64.29 | $62.51 | $63.61 | +0.89% | 2,600,085 |
| Feb 7, 2022 | $63.20 | $64.12 | $62.26 | $63.05 | -0.24% | 3,180,945 |
| Jan 31, 2022 | $64.45 | $65.46 | $62.67 | $63.20 | -2.63% | 2,393,720 |
| Jan 24, 2022 | $63.72 | $65.96 | $62.10 | $64.91 | +1.28% | 2,900,706 |
| Jan 18, 2022 | $67.75 | $67.78 | $64.07 | $64.09 | -5.97% | 1,870,602 |
| Jan 10, 2022 | $69.00 | $69.13 | $67.29 | $68.16 | -1.47% | 2,149,026 |
| Jan 3, 2022 | $71.36 | $71.94 | $68.99 | $69.18 | -3.05% | 1,975,800 |
| Dec 27, 2021 | $68.74 | $72.00 | $68.27 | $71.36 | +3.93% | 1,991,846 |
| Dec 20, 2021 | $66.50 | $68.79 | $65.16 | $68.66 | +2.14% | 2,162,691 |
| Dec 13, 2021 | $68.00 | $68.80 | $66.58 | $67.22 | -1.15% | 5,170,509 |
| Dec 6, 2021 | $69.65 | $71.71 | $67.34 | $68.00 | -1.23% | 6,324,540 |
| Nov 29, 2021 | $69.21 | $70.26 | $66.41 | $68.85 | -0.36% | 2,789,567 |
| Nov 22, 2021 | $69.77 | $70.31 | $68.05 | $69.10 | -0.80% | 1,610,643 |
| Nov 15, 2021 | $70.22 | $71.04 | $68.01 | $69.66 | -0.30% | 2,442,059 |
| Nov 8, 2021 | $71.26 | $71.26 | $69.40 | $69.87 | -1.45% | 1,326,843 |
| Nov 1, 2021 | $71.11 | $71.83 | $69.56 | $70.90 | -0.23% | 2,455,986 |
| Oct 25, 2021 | $70.19 | $71.93 | $69.85 | $71.06 | +1.30% | 1,895,797 |
| Oct 18, 2021 | $69.12 | $70.99 | $68.80 | $70.15 | +1.02% | 1,385,913 |
| Oct 11, 2021 | $67.68 | $70.38 | $67.27 | $69.44 | +2.84% | 1,498,517 |
| Oct 4, 2021 | $66.82 | $68.95 | $66.18 | $67.52 | +0.67% | 2,256,914 |
| Sep 27, 2021 | $67.98 | $68.59 | $66.22 | $67.07 | -0.89% | 2,091,446 |
| Sep 20, 2021 | $70.52 | $71.28 | $67.33 | $67.67 | -4.68% | 2,116,743 |
| Sep 13, 2021 | $70.64 | $72.37 | $70.61 | $70.99 | +1.14% | 2,187,443 |
| Sep 7, 2021 | $74.36 | $74.36 | $70.17 | $70.19 | -5.92% | 1,722,992 |
| Aug 30, 2021 | $73.71 | $75.33 | $73.65 | $74.61 | +0.89% | 1,619,921 |
| Aug 23, 2021 | $74.74 | $74.96 | $72.78 | $73.95 | -0.96% | 1,827,983 |
| Aug 16, 2021 | $74.31 | $75.01 | $73.53 | $74.67 | +0.38% | 1,528,397 |
| Aug 9, 2021 | $74.22 | $74.80 | $73.70 | $74.39 | -0.15% | 1,569,275 |
| Aug 2, 2021 | $75.58 | $75.95 | $74.33 | $74.50 | -0.86% | 1,726,012 |
| Jul 26, 2021 | $75.16 | $75.94 | $74.09 | $75.15 | +0.20% | 2,065,537 |
| Jul 19, 2021 | $73.03 | $75.13 | $72.14 | $75.00 | +2.05% | 2,422,658 |
| Jul 12, 2021 | $72.15 | $74.00 | $71.96 | $73.49 | +1.46% | 1,875,301 |
| Jul 6, 2021 | $70.97 | $72.49 | $70.39 | $72.43 | +2.07% | 1,990,083 |
| Jun 28, 2021 | $71.75 | $71.75 | $69.60 | $70.96 | -1.10% | 2,440,696 |
| Jun 21, 2021 | $69.86 | $71.81 | $69.55 | $71.75 | +3.18% | 4,573,259 |
| Jun 14, 2021 | $71.92 | $72.48 | $69.54 | $69.54 | -2.82% | 6,153,612 |
| Jun 7, 2021 | $71.89 | $73.90 | $71.01 | $71.56 | -0.04% | 5,452,820 |
| Jun 1, 2021 | $70.31 | $72.47 | $70.04 | $71.59 | +1.86% | 2,284,153 |
| May 24, 2021 | $69.41 | $71.18 | $69.28 | $70.28 | +1.83% | 3,730,739 |
| May 17, 2021 | $69.49 | $69.76 | $67.82 | $69.02 | -0.79% | 2,931,423 |
| May 10, 2021 | $70.72 | $70.96 | $67.18 | $69.57 | -1.12% | 2,247,029 |
| May 3, 2021 | $70.65 | $73.00 | $69.00 | $70.36 | 0.00% | 3,194,363 |
| Apr 26, 2021 | $71.46 | $71.67 | $69.57 | $70.36 | -1.05% | 3,867,442 |
| Apr 19, 2021 | $68.97 | $71.71 | $68.16 | $71.11 | +3.58% | 5,166,407 |
| Apr 12, 2021 | $68.31 | $69.32 | $67.17 | $68.65 | +1.12% | 2,258,072 |
| Apr 5, 2021 | $68.47 | $69.12 | $67.48 | $67.89 | -0.29% | 2,159,899 |
| Mar 29, 2021 | $67.31 | $68.09 | $66.35 | $68.09 | +1.16% | 2,324,585 |
| Mar 22, 2021 | $66.62 | $67.90 | $65.68 | $67.31 | +0.99% | 3,289,495 |
| Mar 15, 2021 | $67.22 | $69.83 | $66.42 | $66.65 | -0.76% | 7,118,982 |
| Mar 8, 2021 | $64.68 | $67.22 | $64.09 | $67.16 | +4.17% | 3,956,104 |
| Mar 1, 2021 | $65.50 | $66.09 | $61.27 | $64.47 | -0.14% | 4,951,320 |
| Feb 22, 2021 | $62.97 | $66.59 | $62.57 | $64.56 | +1.96% | 3,434,163 |
| Feb 16, 2021 | $65.42 | $65.54 | $62.91 | $63.32 | -2.69% | 2,606,769 |
| Feb 8, 2021 | $66.21 | $68.06 | $64.19 | $65.07 | -1.60% | 2,367,911 |
| Feb 1, 2021 | $63.33 | $66.48 | $62.61 | $66.13 | +4.64% | 2,077,552 |
| Jan 25, 2021 | $64.71 | $65.87 | $62.81 | $63.20 | -2.53% | 2,391,582 |
| Jan 19, 2021 | $64.38 | $65.37 | $63.47 | $64.84 | +1.58% | 2,212,039 |
| Jan 11, 2021 | $65.08 | $65.63 | $61.91 | $63.83 | -1.75% | 3,077,712 |
| Jan 4, 2021 | $66.71 | $66.75 | $64.00 | $64.97 | -2.42% | 5,891,296 |
| Dec 28, 2020 | $64.90 | $66.62 | $63.95 | $66.58 | +2.95% | 2,125,532 |
| Dec 21, 2020 | $63.45 | $65.65 | $62.60 | $64.67 | +1.06% | 2,382,597 |
| Dec 14, 2020 | $65.88 | $68.29 | $63.75 | $63.99 | -2.20% | 5,284,727 |
| Dec 7, 2020 | $66.00 | $66.82 | $64.15 | $65.43 | -0.86% | 2,789,569 |
| Nov 30, 2020 | $65.49 | $67.42 | $65.00 | $66.00 | +0.18% | 2,915,895 |
| Nov 23, 2020 | $65.50 | $67.15 | $64.36 | $65.88 | +1.17% | 2,740,306 |
| Nov 16, 2020 | $68.76 | $69.11 | $63.57 | $65.12 | -2.98% | 2,352,810 |
| Nov 9, 2020 | $67.11 | $69.47 | $63.05 | $67.12 | +6.37% | 2,863,457 |
| Nov 2, 2020 | $62.69 | $64.73 | $62.26 | $63.10 | +1.66% | 1,852,822 |
| Oct 26, 2020 | $67.03 | $67.03 | $61.33 | $62.07 | -5.12% | 1,914,753 |
| Oct 19, 2020 | $65.84 | $66.63 | $64.09 | $65.42 | +0.08% | 2,176,089 |
| Oct 12, 2020 | $67.33 | $67.67 | $64.01 | $65.37 | -2.43% | 1,477,266 |
| Oct 5, 2020 | $65.64 | $67.44 | $64.13 | $67.00 | +2.73% | 1,817,927 |
| Sep 28, 2020 | $63.61 | $65.46 | $62.54 | $65.22 | +4.39% | 1,852,710 |
| Sep 21, 2020 | $63.00 | $64.63 | $61.52 | $62.48 | -2.45% | 2,428,991 |
| Sep 14, 2020 | $67.12 | $70.47 | $63.87 | $64.05 | -3.71% | 3,095,921 |
| Sep 8, 2020 | $65.93 | $67.63 | $65.25 | $66.52 | +0.17% | 1,261,414 |
| Aug 31, 2020 | $67.26 | $68.02 | $65.70 | $66.41 | -1.51% | 2,881,522 |
| Aug 24, 2020 | $66.72 | $68.40 | $65.97 | $67.43 | +0.79% | 1,774,597 |
| Aug 17, 2020 | $66.72 | $68.79 | $65.42 | $66.90 | +0.21% | 2,009,090 |
| Aug 10, 2020 | $68.91 | $69.10 | $65.44 | $66.76 | -2.72% | 1,678,597 |
| Aug 3, 2020 | $66.97 | $69.00 | $65.50 | $68.63 | +2.48% | 2,020,414 |
| Jul 27, 2020 | $62.18 | $67.72 | $61.44 | $66.97 | +7.50% | 3,025,569 |
| Jul 20, 2020 | $65.25 | $65.63 | $62.18 | $62.30 | -5.16% | 2,892,049 |
| Jul 13, 2020 | $64.30 | $66.26 | $62.48 | $65.69 | +2.85% | 2,884,801 |
| Jul 6, 2020 | $68.34 | $68.85 | $61.59 | $63.87 | -4.66% | 2,264,751 |
| Jun 29, 2020 | $63.64 | $69.11 | $63.21 | $66.99 | +6.47% | 2,038,763 |
| Jun 22, 2020 | $67.28 | $68.59 | $62.52 | $62.92 | -6.76% | 4,650,981 |
| Jun 15, 2020 | $64.67 | $72.68 | $64.15 | $67.48 | +1.46% | 8,420,234 |
| Jun 8, 2020 | $69.95 | $70.19 | $61.23 | $66.51 | -3.06% | 3,519,812 |
| Jun 1, 2020 | $63.02 | $71.70 | $62.92 | $68.61 | +9.30% | 2,458,799 |
| May 26, 2020 | $64.88 | $66.99 | $61.86 | $62.77 | +1.14% | 3,224,054 |
| May 18, 2020 | $62.11 | $63.70 | $60.74 | $62.06 | +4.30% | 2,183,133 |
| May 11, 2020 | $63.87 | $64.88 | $54.94 | $59.50 | -8.21% | 2,658,245 |
| May 4, 2020 | $61.64 | $65.63 | $60.25 | $64.82 | +3.55% | 1,709,934 |
| Apr 27, 2020 | $61.12 | $67.49 | $60.99 | $62.60 | +3.01% | 5,333,758 |
| Apr 20, 2020 | $60.82 | $64.83 | $60.00 | $60.77 | -2.44% | 4,883,395 |
| Apr 13, 2020 | $67.20 | $67.82 | $59.05 | $62.29 | -8.11% | 2,257,695 |
| Apr 6, 2020 | $59.91 | $69.00 | $59.00 | $67.79 | +18.76% | 2,356,523 |
| Mar 30, 2020 | $63.59 | $64.39 | $56.45 | $57.08 | -9.50% | 6,958,490 |
| Mar 23, 2020 | $52.28 | $64.87 | $50.82 | $63.07 | +19.65% | 6,971,574 |
| Mar 16, 2020 | $67.03 | $69.99 | $45.23 | $52.71 | -27.59% | 4,110,258 |
| Mar 9, 2020 | $72.75 | $76.18 | $63.96 | $72.79 | -5.04% | 3,644,696 |
| Mar 2, 2020 | $72.23 | $77.66 | $70.72 | $76.65 | +6.73% | 3,073,699 |
| Feb 24, 2020 | $78.96 | $79.63 | $68.73 | $71.82 | -9.80% | 3,647,211 |
| Feb 18, 2020 | $77.63 | $80.51 | $76.23 | $79.62 | +2.75% | 1,591,949 |
| Feb 10, 2020 | $77.50 | $78.15 | $75.00 | $77.49 | +0.60% | 1,709,923 |
| Feb 3, 2020 | $76.07 | $77.18 | $75.53 | $77.03 | +1.45% | 1,424,825 |
| Jan 27, 2020 | $74.31 | $76.76 | $74.31 | $75.93 | +1.69% | 2,141,318 |
| Jan 21, 2020 | $72.56 | $75.23 | $72.56 | $74.67 | +2.94% | 1,938,193 |
| Jan 13, 2020 | $70.18 | $73.01 | $69.99 | $72.54 | +3.42% | 2,285,051 |
| Jan 6, 2020 | $69.04 | $70.76 | $69.04 | $70.14 | +1.27% | 2,897,831 |
| Dec 30, 2019 | $69.44 | $70.43 | $67.03 | $69.26 | -0.66% | 1,285,414 |
| Dec 23, 2019 | $68.66 | $69.85 | $68.06 | $69.72 | +2.09% | 2,649,032 |
| Dec 16, 2019 | $68.62 | $69.35 | $67.82 | $68.29 | -0.18% | 2,611,526 |
| Dec 9, 2019 | $72.69 | $73.17 | $68.07 | $68.41 | -5.86% | 2,434,116 |
| Dec 2, 2019 | $74.67 | $74.67 | $72.42 | $72.67 | -2.82% | 1,966,975 |
| Nov 25, 2019 | $73.75 | $75.31 | $73.36 | $74.78 | +1.59% | 1,537,283 |
| Nov 18, 2019 | $74.68 | $75.69 | $73.30 | $73.61 | -1.43% | 1,101,655 |
| Nov 11, 2019 | $74.35 | $74.99 | $73.36 | $74.68 | +0.23% | 2,424,491 |
| Nov 4, 2019 | $78.27 | $78.27 | $74.51 | $74.51 | -4.86% | 1,214,445 |
| Oct 28, 2019 | $77.52 | $79.54 | $77.43 | $78.32 | +0.91% | 1,122,225 |
| Oct 21, 2019 | $75.93 | $77.96 | $75.19 | $77.61 | +2.19% | 1,335,375 |
| Oct 14, 2019 | $74.95 | $76.00 | $73.55 | $75.95 | +1.37% | 1,314,169 |
| Oct 7, 2019 | $74.37 | $75.56 | $73.82 | $74.92 | +0.11% | 1,039,553 |
| Sep 30, 2019 | $72.68 | $75.32 | $72.65 | $74.84 | +2.92% | 846,288 |
| Sep 23, 2019 | $73.37 | $73.99 | $72.13 | $72.72 | -0.93% | 1,216,254 |
| Sep 16, 2019 | $71.30 | $73.82 | $71.12 | $73.40 | +2.95% | 1,784,747 |
| Sep 9, 2019 | $74.34 | $74.43 | $70.62 | $71.30 | -4.32% | 1,403,729 |
| Sep 3, 2019 | $74.69 | $76.23 | $74.24 | $74.52 | -0.23% | 1,358,297 |
| Aug 26, 2019 | $72.96 | $74.88 | $72.75 | $74.69 | +3.16% | 1,153,077 |
| Aug 19, 2019 | $72.53 | $73.20 | $71.63 | $72.40 | +0.18% | 1,288,786 |
| Aug 12, 2019 | $70.79 | $72.48 | $70.25 | $72.27 | +2.34% | 1,027,849 |
| Aug 5, 2019 | $66.88 | $71.08 | $66.52 | $70.62 | +5.36% | 2,559,173 |
| Jul 29, 2019 | $67.19 | $67.96 | $66.56 | $67.03 | -0.30% | 970,459 |
| Jul 22, 2019 | $63.48 | $67.38 | $62.58 | $67.23 | +6.44% | 1,883,495 |
| Jul 15, 2019 | $65.54 | $66.16 | $63.13 | $63.16 | -3.43% | 1,011,679 |
| Jul 8, 2019 | $65.14 | $66.19 | $64.84 | $65.40 | +0.31% | 1,018,044 |
| Jul 1, 2019 | $64.30 | $65.96 | $62.63 | $65.20 | +1.80% | 739,583 |
| Jun 24, 2019 | $67.11 | $67.11 | $63.25 | $64.05 | -4.07% | 2,082,544 |
| Jun 17, 2019 | $67.82 | $68.86 | $66.40 | $66.77 | -1.29% | 1,657,729 |
| Jun 10, 2019 | $66.14 | $68.04 | $65.35 | $67.64 | +2.14% | 1,208,656 |
| Jun 3, 2019 | $67.27 | $67.42 | $64.36 | $66.22 | -1.09% | 1,646,203 |
| May 28, 2019 | $68.55 | $68.99 | $65.88 | $66.95 | -1.95% | 1,050,438 |
| May 20, 2019 | $67.71 | $68.40 | $66.59 | $68.28 | +0.66% | 857,854 |
| May 13, 2019 | $66.36 | $68.38 | $66.29 | $67.83 | +1.59% | 804,883 |
| May 6, 2019 | $66.07 | $67.08 | $64.50 | $66.77 | +0.63% | 1,238,345 |
| Apr 29, 2019 | $67.58 | $67.86 | $64.77 | $66.35 | -1.72% | 4,289,972 |
| Apr 22, 2019 | $65.12 | $67.96 | $63.40 | $67.51 | +3.37% | 1,264,373 |
| Apr 15, 2019 | $68.84 | $68.90 | $63.71 | $65.31 | -5.00% | 1,417,491 |
| Apr 8, 2019 | $68.48 | $69.11 | $67.64 | $68.75 | +0.60% | 965,633 |
| Apr 1, 2019 | $69.15 | $69.15 | $66.92 | $68.34 | -1.44% | 1,203,232 |
| Mar 25, 2019 | $68.08 | $70.26 | $67.47 | $69.34 | +2.08% | 1,271,147 |
| Mar 18, 2019 | $66.06 | $68.54 | $65.14 | $67.93 | +3.14% | 1,746,091 |
| Mar 11, 2019 | $66.55 | $67.58 | $65.77 | $65.86 | -0.59% | 2,594,909 |
| Mar 4, 2019 | $65.94 | $66.70 | $64.86 | $66.25 | +1.19% | 1,540,326 |
| Feb 25, 2019 | $65.66 | $66.50 | $64.45 | $65.47 | -0.29% | 2,539,424 |
| Feb 19, 2019 | $65.67 | $66.49 | $63.35 | $65.66 | +0.02% | 1,457,027 |
| Feb 11, 2019 | $65.90 | $66.54 | $64.61 | $65.65 | -1.38% | 1,514,053 |
| Feb 4, 2019 | $65.30 | $66.71 | $64.77 | $66.57 | +1.82% | 1,149,989 |
| Jan 28, 2019 | $62.76 | $66.39 | $62.69 | $65.38 | +3.94% | 1,385,055 |
| Jan 22, 2019 | $61.57 | $62.98 | $60.97 | $62.90 | +1.94% | 813,143 |
| Jan 14, 2019 | $60.83 | $62.53 | $60.09 | $61.70 | +1.30% | 1,141,277 |
| Jan 7, 2019 | $58.77 | $61.23 | $58.41 | $60.91 | +3.76% | 1,397,207 |
| Dec 31, 2018 | $59.33 | $59.77 | $56.61 | $58.70 | -0.91% | 1,519,431 |
| Dec 24, 2018 | $58.54 | $60.03 | $56.46 | $59.24 | +1.04% | 1,365,308 |
| Dec 17, 2018 | $59.95 | $60.13 | $57.30 | $58.63 | -2.07% | 5,014,215 |
| Dec 10, 2018 | $62.20 | $63.00 | $59.43 | $59.87 | -3.30% | 4,112,733 |
| Dec 3, 2018 | $59.65 | $62.68 | $58.78 | $61.91 | +3.93% | 1,281,804 |
| Nov 26, 2018 | $58.61 | $59.90 | $58.16 | $59.57 | +1.69% | 1,178,971 |
| Nov 19, 2018 | $58.85 | $59.28 | $57.76 | $58.58 | -0.19% | 520,892 |
| Nov 12, 2018 | $59.00 | $59.69 | $57.36 | $58.69 | -0.39% | 1,162,190 |
| Nov 5, 2018 | $57.24 | $58.95 | $56.91 | $58.92 | +3.71% | 1,029,867 |
| Oct 29, 2018 | $57.18 | $59.36 | $55.84 | $56.81 | -0.23% | 2,611,396 |
| Oct 22, 2018 | $54.14 | $57.30 | $53.00 | $56.94 | +5.37% | 1,880,476 |
| Oct 15, 2018 | $51.33 | $54.42 | $51.32 | $54.04 | +5.01% | 1,234,333 |
| Oct 8, 2018 | $51.71 | $54.04 | $51.16 | $51.46 | -0.44% | 1,285,101 |
| Oct 1, 2018 | $53.13 | $53.13 | $50.72 | $51.69 | -2.69% | 866,534 |
| Sep 24, 2018 | $53.30 | $53.71 | $51.66 | $53.12 | -0.65% | 982,012 |
| Sep 17, 2018 | $55.21 | $55.57 | $52.62 | $53.47 | -3.01% | 1,426,125 |
| Sep 10, 2018 | $55.00 | $55.78 | $54.02 | $55.13 | +0.71% | 1,293,921 |
| Sep 4, 2018 | $57.36 | $57.49 | $54.38 | $54.74 | -4.08% | 2,847,708 |
| Aug 27, 2018 | $56.63 | $57.35 | $56.22 | $57.07 | +0.79% | 721,070 |
| Aug 20, 2018 | $56.05 | $57.04 | $55.77 | $56.62 | +1.31% | 582,866 |
| Aug 13, 2018 | $53.78 | $56.09 | $53.43 | $55.89 | +4.02% | 564,730 |
| Aug 6, 2018 | $54.03 | $54.66 | $52.97 | $53.73 | -0.63% | 542,946 |
| Jul 30, 2018 | $52.44 | $54.30 | $51.93 | $54.07 | +3.56% | 647,596 |
| Jul 23, 2018 | $53.60 | $54.55 | $51.85 | $52.21 | -2.39% | 970,498 |
| Jul 16, 2018 | $54.10 | $54.70 | $52.62 | $53.49 | -1.15% | 713,345 |
| Jul 9, 2018 | $54.17 | $54.45 | $53.27 | $54.11 | -0.26% | 760,227 |
| Jul 2, 2018 | $52.88 | $54.28 | $52.13 | $54.25 | +2.80% | 519,457 |
| Jun 25, 2018 | $53.88 | $54.16 | $52.29 | $52.77 | -1.79% | 1,097,612 |
| Jun 18, 2018 | $53.73 | $54.14 | $53.19 | $53.73 | -0.30% | 1,120,794 |
| Jun 11, 2018 | $53.14 | $54.16 | $52.81 | $53.89 | +1.07% | 1,007,721 |
| Jun 4, 2018 | $52.48 | $53.79 | $52.02 | $53.32 | +1.89% | 695,091 |
| May 29, 2018 | $52.00 | $53.77 | $51.80 | $52.33 | +0.62% | 1,003,400 |
| May 21, 2018 | $49.83 | $52.11 | $49.59 | $52.01 | +4.44% | 1,248,811 |
| May 14, 2018 | $51.26 | $51.26 | $49.37 | $49.80 | -2.72% | 1,285,222 |
| May 7, 2018 | $49.51 | $51.31 | $49.51 | $51.19 | +2.96% | 726,670 |
| Apr 30, 2018 | $49.51 | $50.07 | $48.58 | $49.72 | +0.51% | 965,144 |
| Apr 23, 2018 | $48.10 | $49.59 | $47.22 | $49.47 | +2.87% | 1,137,322 |
| Apr 16, 2018 | $48.50 | $49.88 | $48.04 | $48.09 | -0.70% | 897,985 |
| Apr 9, 2018 | $49.52 | $49.79 | $47.66 | $48.43 | -2.16% | 1,195,186 |
| Apr 2, 2018 | $47.91 | $49.83 | $47.28 | $49.50 | +3.04% | 1,306,167 |
| Mar 26, 2018 | $46.78 | $48.61 | $46.27 | $48.04 | +3.31% | 1,128,251 |
| Mar 19, 2018 | $47.96 | $48.25 | $46.35 | $46.50 | -3.10% | 1,600,396 |
| Mar 12, 2018 | $48.95 | $49.90 | $47.38 | $47.99 | -2.06% | 3,420,023 |
| Mar 5, 2018 | $48.04 | $49.45 | $47.27 | $49.00 | +1.62% | 848,082 |
| Feb 26, 2018 | $47.92 | $48.24 | $46.83 | $48.22 | +1.03% | 1,193,267 |
| Feb 20, 2018 | $46.28 | $47.94 | $45.05 | $47.73 | +2.51% | 771,982 |
| Feb 12, 2018 | $45.39 | $46.89 | $43.74 | $46.56 | +2.80% | 974,983 |
| Feb 5, 2018 | $47.11 | $47.85 | $44.22 | $45.29 | -4.55% | 962,761 |
| Jan 29, 2018 | $49.07 | $49.07 | $46.72 | $47.45 | -3.54% | 1,289,210 |
| Jan 22, 2018 | $49.68 | $50.79 | $49.07 | $49.19 | -1.09% | 727,673 |
| Jan 16, 2018 | $49.03 | $49.86 | $48.86 | $49.73 | +1.55% | 803,194 |
| Jan 8, 2018 | $50.51 | $50.69 | $48.92 | $48.97 | -3.16% | 789,740 |
| Jan 2, 2018 | $51.61 | $51.85 | $49.97 | $50.57 | -1.69% | 935,603 |
| Dec 26, 2017 | $50.95 | $51.77 | $50.34 | $51.44 | +1.40% | 448,255 |
| Dec 18, 2017 | $51.69 | $53.65 | $50.43 | $50.73 | -1.86% | 1,975,814 |
| Dec 11, 2017 | $49.65 | $51.96 | $49.38 | $51.69 | +4.02% | 1,462,201 |
| Dec 4, 2017 | $49.61 | $50.14 | $48.36 | $49.69 | +0.40% | 2,280,408 |
| Nov 27, 2017 | $50.15 | $50.28 | $48.65 | $49.49 | -1.39% | 747,672 |
| Nov 20, 2017 | $49.65 | $50.32 | $49.39 | $50.19 | +1.21% | 430,440 |
| Nov 13, 2017 | $48.80 | $49.91 | $48.56 | $49.59 | +1.89% | 1,078,398 |
| Nov 6, 2017 | $48.07 | $49.80 | $47.86 | $48.67 | +1.37% | 737,015 |
| Oct 30, 2017 | $47.11 | $48.52 | $46.87 | $48.01 | +1.72% | 718,744 |
| Oct 23, 2017 | $49.59 | $49.94 | $46.43 | $47.20 | -4.68% | 1,416,951 |
| Oct 16, 2017 | $49.64 | $50.58 | $49.22 | $49.52 | -0.46% | 881,859 |
| Oct 9, 2017 | $48.92 | $50.05 | $48.92 | $49.75 | +1.49% | 600,734 |
| Oct 2, 2017 | $49.17 | $49.88 | $48.26 | $49.02 | -0.12% | 769,724 |
| Sep 25, 2017 | $49.62 | $50.34 | $46.52 | $49.08 | -1.29% | 726,821 |
| Sep 18, 2017 | $51.01 | $51.28 | $49.64 | $49.72 | -2.55% | 823,415 |
| Sep 11, 2017 | $50.44 | $51.07 | $49.98 | $51.02 | +1.03% | 1,091,044 |
| Sep 5, 2017 | $50.40 | $50.81 | $50.08 | $50.50 | +0.48% | 563,621 |
| Aug 28, 2017 | $49.34 | $50.38 | $48.61 | $50.26 | +1.78% | 861,170 |
| Aug 21, 2017 | $48.79 | $50.05 | $48.79 | $49.38 | +1.13% | 604,558 |
| Aug 14, 2017 | $48.68 | $49.44 | $48.07 | $48.83 | +0.66% | 730,630 |
| Aug 7, 2017 | $49.83 | $49.83 | $48.15 | $48.51 | -2.34% | 632,415 |
| Jul 31, 2017 | $49.17 | $50.18 | $48.69 | $49.67 | +1.02% | 1,047,899 |
| Jul 24, 2017 | $47.38 | $49.54 | $46.50 | $49.17 | +4.06% | 1,513,397 |
| Jul 17, 2017 | $46.88 | $47.98 | $46.65 | $47.25 | +0.79% | 981,455 |
| Jul 10, 2017 | $46.28 | $47.14 | $45.07 | $46.88 | +1.32% | 909,966 |
| Jul 3, 2017 | $46.09 | $46.36 | $45.06 | $46.27 | +0.87% | 1,293,712 |
| Jun 26, 2017 | $47.40 | $47.96 | $45.52 | $45.87 | -2.90% | 1,528,329 |
| Jun 19, 2017 | $48.03 | $48.20 | $46.76 | $47.24 | -1.75% | 1,951,666 |
| Jun 12, 2017 | $47.45 | $48.96 | $46.85 | $48.08 | +1.20% | 2,829,772 |
| Jun 5, 2017 | $46.35 | $47.55 | $46.17 | $47.51 | +1.87% | 859,129 |
| May 30, 2017 | $45.97 | $47.24 | $45.17 | $46.64 | +1.37% | 700,066 |
| May 22, 2017 | $45.35 | $46.29 | $45.21 | $46.01 | +2.02% | 920,805 |
| May 15, 2017 | $45.36 | $45.91 | $44.52 | $45.10 | -0.15% | 1,174,100 |
| May 8, 2017 | $46.02 | $46.86 | $44.95 | $45.17 | -1.85% | 1,064,306 |
| May 1, 2017 | $48.67 | $48.89 | $44.28 | $46.02 | -5.07% | 1,584,970 |
| Apr 24, 2017 | $51.33 | $51.50 | $48.46 | $48.48 | -5.09% | 983,378 |
| Apr 17, 2017 | $50.30 | $51.19 | $50.30 | $51.08 | +1.92% | 775,368 |
| Apr 10, 2017 | $48.67 | $50.26 | $48.54 | $50.12 | +3.06% | 493,769 |
| Apr 3, 2017 | $47.93 | $48.82 | $47.49 | $48.63 | +1.40% | 729,523 |
| Mar 27, 2017 | $47.89 | $48.63 | $47.18 | $47.96 | -0.37% | 726,907 |
| Mar 20, 2017 | $48.21 | $48.42 | $46.74 | $48.14 | -0.17% | 1,230,378 |
| Mar 13, 2017 | $46.42 | $48.32 | $46.31 | $48.22 | +3.90% | 752,688 |
| Mar 6, 2017 | $48.48 | $48.48 | $46.05 | $46.41 | -4.98% | 666,767 |
| Feb 27, 2017 | $50.15 | $51.10 | $47.57 | $48.84 | -3.74% | 1,141,831 |
| Feb 21, 2017 | $48.66 | $50.97 | $48.05 | $50.74 | +4.23% | 1,014,498 |
| Feb 13, 2017 | $48.22 | $48.75 | $46.99 | $48.68 | +1.31% | 1,193,086 |
| Feb 6, 2017 | $46.91 | $48.17 | $46.54 | $48.05 | +2.52% | 586,914 |
| Jan 30, 2017 | $46.17 | $47.49 | $45.75 | $46.87 | +1.25% | 806,871 |
| Jan 23, 2017 | $45.99 | $47.10 | $45.89 | $46.29 | +0.65% | 925,343 |
| Jan 17, 2017 | $45.86 | $46.61 | $44.95 | $45.99 | +0.44% | 762,908 |
| Jan 9, 2017 | $46.48 | $46.78 | $45.23 | $45.79 | -1.34% | 933,787 |
| Jan 3, 2017 | $46.29 | $47.43 | $44.75 | $46.41 | +0.78% | 862,787 |
| Dec 27, 2016 | $44.54 | $46.18 | $43.69 | $46.05 | +2.88% | 681,036 |
| Dec 19, 2016 | $44.89 | $46.43 | $43.66 | $44.76 | +0.31% | 993,370 |
| Dec 12, 2016 | $45.36 | $46.17 | $43.12 | $44.62 | -2.13% | 1,662,842 |
| Dec 5, 2016 | $44.52 | $46.06 | $44.15 | $45.59 | +2.13% | 990,510 |
| Nov 28, 2016 | $44.48 | $45.74 | $43.71 | $44.64 | +0.20% | 984,000 |
| Nov 21, 2016 | $43.90 | $44.76 | $43.08 | $44.55 | +2.20% | 472,438 |
| Nov 14, 2016 | $43.03 | $44.19 | $41.01 | $43.59 | – | 1,844,490 |
Seasonality
ADC 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 | 0.7% | 0.0% | 0.3% | 1.4% | -0.0% | 1.3% | 4.5% | 1.2% | -4.9% | 2.3% | 2.3% | 0.5% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 1 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 0.6% | 11.8% | -6.0% | 2.7% | -3.5% | 2.5% | 3.1% | -6.8% | -7.2% | 0.4% | ||
| 2025 | 3.4% | 2.0% | 4.9% | 0.9% | -2.6% | -2.6% | -1.5% | 1.8% | -2.0% | 3.1% | 3.4% | -3.9% |
| 2024 | -4.9% | -7.4% | 4.4% | 0.6% | 6.6% | 2.4% | 11.8% | 6.2% | 3.5% | -1.1% | 3.8% | -7.9% |
| 2023 | 5.6% | -4.8% | -2.7% | -0.5% | -4.8% | 1.8% | -0.6% | -4.2% | -10.2% | 1.7% | 6.3% | 6.7% |
| 2022 | -8.0% | -1.5% | 3.8% | 2.7% | 2.8% | 4.0% | 10.7% | -5.1% | -10.0% | 2.0% | 2.2% | 1.7% |
| 2021 | -4.8% | 2.5% | 4.6% | 4.9% | 0.2% | 0.6% | 6.9% | -0.5% | -10.9% | 7.6% | -4.6% | 6.0% |
| 2020 | 8.2% | -5.4% | -13.0% | 5.2% | -3.6% | 5.6% | 1.9% | -0.1% | -4.0% | -2.5% | 6.2% | 2.0% |
| 2019 | 11.7% | -0.5% | 6.3% | -5.6% | 2.3% | -3.5% | 4.4% | 11.7% | -1.3% | 7.7% | -5.1% | -5.4% |
| 2018 | -6.4% | -2.2% | 3.1% | 1.7% | 8.3% | 0.7% | 0.9% | 7.2% | -5.9% | 7.8% | 4.0% | 0.2% |
| 2017 | 1.8% | 5.8% | -2.4% | 1.1% | -6.1% | 1.8% | 7.2% | 1.9% | -1.1% | -3.6% | 4.5% | 5.1% |