ADC
Agree Realty Corporation
stockNYSE
At CloseNov 13, 2026 3:59:51 PM EST
69.37USD+0.391%(+0.27)1,926,334
After-hoursNov 13, 2026 4:00:30 PM EST
69.37USD0.000%(-0.00)
ADC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 69.46 | 69.52 | 68.93 | 69.37 | +0.391% | 1,926,334 | 0.000% |
| 2026-11-12 | 70.18 | 70.33 | 69.04 | 69.10 | -1.003% | 1,802,499 | +0.391% |
| 2026-11-11 | 69.03 | 69.81 | 68.72 | 69.80 | -0.114% | 1,485,607 | -0.616% |
| 2026-11-10 | 70.00 | 70.39 | 69.47 | 69.88 | -0.456% | 1,697,794 | -0.730% |
| 2026-11-09 | 70.20 | 70.36 | 69.73 | 70.20 | +0.472% | 1,695,668 | -1.182% |
| 2026-11-06 | 69.13 | 70.19 | 69.13 | 69.87 | -0.837% | 1,477,895 | -0.716% |
| 2026-11-05 | 70.64 | 70.91 | 69.74 | 70.46 | +0.715% | 1,777,655 | -1.547% |
| 2026-11-04 | 69.63 | 70.04 | 68.80 | 69.96 | +1.597% | 1,350,582 | -0.843% |
| 2026-11-03 | 67.96 | 69.08 | 67.76 | 68.86 | +0.555% | 2,658,530 | +0.741% |
| 2026-11-02 | 67.09 | 68.60 | 66.92 | 68.48 | +2.102% | 1,846,660 | +1.300% |
| 2026-10-30 | 68.18 | 68.32 | 66.82 | 67.07 | -0.799% | 1,876,835 | +3.429% |
| 2026-10-29 | 66.77 | 67.69 | 66.38 | 67.61 | +2.099% | 2,197,548 | +2.603% |
| 2026-10-28 | 66.50 | 66.65 | 65.79 | 66.22 | -1.164% | 1,552,430 | +4.757% |
| 2026-10-27 | 66.97 | 67.39 | 66.69 | 67.00 | -0.579% | 1,188,561 | +3.537% |
| 2026-10-26 | 66.70 | 67.47 | 66.69 | 67.39 | +1.034% | 1,865,918 | +2.938% |
| 2026-10-23 | 67.48 | 67.55 | 66.24 | 66.70 | -0.552% | 1,610,001 | +4.003% |
| 2026-10-22 | 65.00 | 67.29 | 64.78 | 67.07 | +4.001% | 1,834,602 | +3.429% |
| 2026-10-21 | 67.20 | 67.20 | 64.34 | 64.49 | -3.861% | 2,347,543 | +7.567% |
| 2026-10-20 | 66.54 | 67.31 | 66.32 | 67.08 | +1.914% | 1,535,993 | +3.414% |
| 2026-10-19 | 66.59 | 66.69 | 65.58 | 65.82 | -1.820% | 1,415,373 | +5.393% |
| 2026-10-16 | 66.92 | 67.06 | 66.34 | 67.04 | +0.721% | 1,341,050 | +3.476% |
| 2026-10-15 | 66.65 | 67.67 | 66.34 | 66.56 | +1.494% | 1,932,498 | +4.222% |
| 2026-10-14 | 65.50 | 65.90 | 65.22 | 65.58 | +0.260% | 1,685,092 | +5.779% |
| 2026-10-13 | 66.78 | 66.91 | 65.34 | 65.41 | -1.149% | 1,920,746 | +6.054% |
| 2026-10-12 | 65.97 | 66.32 | 65.62 | 66.17 | +0.334% | 2,653,643 | +4.836% |
| 2026-10-09 | 65.93 | 66.10 | 65.49 | 65.95 | +0.198% | 1,059,861 | +5.186% |
| 2026-10-08 | 65.24 | 65.85 | 64.43 | 65.82 | +1.013% | 1,718,858 | +5.393% |
| 2026-10-07 | 66.00 | 66.00 | 65.11 | 65.16 | -0.958% | 1,445,696 | +6.461% |
| 2026-10-06 | 65.50 | 66.09 | 65.50 | 65.79 | +0.320% | 1,614,775 | +5.442% |
| 2026-10-05 | 65.74 | 66.00 | 65.13 | 65.58 | -0.455% | 2,652,084 | +5.779% |
| 2026-10-02 | 65.21 | 66.16 | 64.98 | 65.88 | +1.307% | 1,585,993 | +5.298% |
| 2026-10-01 | 67.05 | 67.05 | 65.03 | 65.03 | -2.664% | 2,387,766 | +6.674% |
| 2026-09-30 | 67.50 | 67.51 | 66.72 | 66.81 | -1.242% | 1,934,636 | +3.832% |
| 2026-09-29 | 67.10 | 67.78 | 66.78 | 67.65 | +0.520% | 1,665,855 | +2.542% |
| 2026-09-28 | 67.59 | 67.79 | 66.85 | 67.30 | -0.267% | 1,466,556 | +3.076% |
| 2026-09-25 | 67.07 | 67.52 | 66.68 | 67.48 | +0.447% | 1,396,621 | +2.801% |
| 2026-09-24 | 67.52 | 67.66 | 66.85 | 67.18 | +0.089% | 1,708,858 | +3.260% |
| 2026-09-23 | 67.01 | 67.54 | 66.50 | 67.12 | -0.297% | 2,067,101 | +3.352% |
| 2026-09-22 | 67.66 | 67.81 | 67.15 | 67.32 | -0.444% | 1,295,689 | +3.045% |
| 2026-09-21 | 68.05 | 68.44 | 67.49 | 67.62 | -0.632% | 1,419,173 | +2.588% |
| 2026-09-18 | 68.27 | 68.46 | 67.70 | 68.05 | -0.161% | 3,172,639 | +1.940% |
| 2026-09-17 | 69.82 | 69.82 | 67.94 | 68.16 | -0.496% | 1,672,609 | +1.775% |
| 2026-09-16 | 70.15 | 70.56 | 67.93 | 68.50 | -2.241% | 1,715,205 | +1.270% |
| 2026-09-15 | 70.62 | 70.79 | 69.96 | 70.07 | -1.003% | 1,318,884 | -0.999% |
| 2026-09-14 | 71.53 | 72.20 | 70.41 | 70.78 | -0.632% | 1,268,361 | -1.992% |
| 2026-09-11 | 71.87 | 71.87 | 70.97 | 71.23 | -0.364% | 1,412,408 | -2.611% |
| 2026-09-10 | 72.73 | 73.03 | 71.34 | 71.49 | -1.515% | 1,329,562 | -2.965% |
| 2026-09-09 | 73.00 | 73.07 | 72.27 | 72.59 | -0.261% | 1,431,818 | -4.436% |
| 2026-09-08 | 72.80 | 73.53 | 72.73 | 72.78 | +0.220% | 1,331,146 | -4.685% |
| 2026-09-04 | 72.34 | 73.53 | 72.29 | 72.62 | -0.151% | 1,497,711 | -4.475% |
| 2026-09-03 | 73.14 | 73.19 | 72.34 | 72.73 | +0.138% | 1,345,026 | -4.620% |
| 2026-09-02 | 72.80 | 72.95 | 71.85 | 72.63 | +0.179% | 1,544,881 | -4.489% |
| 2026-09-01 | 72.42 | 72.95 | 72.20 | 72.50 | +0.346% | 1,436,713 | -4.317% |
| 2026-08-31 | 73.00 | 73.14 | 72.21 | 72.25 | -1.298% | 1,234,125 | -3.986% |
| 2026-08-28 | 73.50 | 73.75 | 73.08 | 73.20 | 0.000% | 666,435 | -5.232% |
| 2026-08-27 | 73.35 | 73.75 | 73.05 | 73.20 | -0.638% | 903,937 | -5.232% |
| 2026-08-26 | 74.32 | 74.64 | 73.65 | 73.67 | -0.875% | 1,223,675 | -5.837% |
| 2026-08-25 | 74.58 | 74.64 | 74.00 | 74.32 | -0.349% | 1,042,115 | -6.660% |
| 2026-08-24 | 74.13 | 74.83 | 74.05 | 74.58 | +0.947% | 898,007 | -6.986% |
| 2026-08-21 | 74.60 | 74.60 | 73.72 | 73.88 | -0.766% | 734,764 | -6.104% |
| 2026-08-20 | 74.37 | 74.81 | 74.06 | 74.45 | +0.081% | 1,077,336 | -6.823% |
| 2026-08-19 | 74.50 | 75.08 | 74.28 | 74.39 | +0.243% | 8,595,561 | -6.748% |
| 2026-08-18 | 75.15 | 75.31 | 74.16 | 74.21 | -0.443% | 715,265 | -6.522% |
| 2026-08-17 | 74.42 | 74.62 | 73.99 | 74.54 | -0.268% | 1,625,326 | -6.936% |
| 2026-08-14 | 75.08 | 75.39 | 74.64 | 74.74 | -0.493% | 1,343,917 | -7.185% |
| 2026-08-13 | 74.81 | 75.20 | 74.52 | 75.11 | +1.009% | 935,625 | -7.642% |
| 2026-08-12 | 73.44 | 74.56 | 73.34 | 74.36 | +1.322% | 946,460 | -6.711% |
| 2026-08-11 | 73.97 | 74.16 | 73.28 | 73.39 | -1.012% | 1,003,752 | -5.478% |
| 2026-08-10 | 75.38 | 75.98 | 74.03 | 74.14 | -1.970% | 1,175,261 | -6.434% |
| 2026-08-07 | 76.25 | 76.57 | 75.46 | 75.63 | -0.943% | 1,125,945 | -8.277% |
| 2026-08-06 | 76.52 | 76.65 | 75.42 | 76.35 | +0.355% | 1,061,876 | -9.142% |
| 2026-08-05 | 76.57 | 76.59 | 75.47 | 76.08 | -0.314% | 2,002,680 | -8.820% |
| 2026-08-04 | 77.05 | 77.05 | 75.42 | 76.32 | -0.767% | 2,233,471 | -9.106% |
| 2026-08-03 | 77.89 | 78.22 | 76.48 | 76.91 | -1.144% | 1,582,829 | -9.804% |
| 2026-07-31 | 77.49 | 78.32 | 77.17 | 77.80 | -0.778% | 1,230,776 | -10.835% |
| 2026-07-30 | 80.05 | 80.20 | 77.35 | 78.41 | -2.463% | 1,209,337 | -11.529% |
| 2026-07-29 | 81.36 | 81.80 | 80.29 | 80.39 | -0.900% | 1,942,588 | -13.708% |
| 2026-07-28 | 81.33 | 81.50 | 80.46 | 81.12 | +0.833% | 1,218,612 | -14.485% |
| 2026-07-27 | 80.47 | 81.63 | 80.28 | 80.45 | -0.223% | 1,138,323 | -13.773% |
| 2026-07-24 | 80.10 | 81.28 | 80.10 | 80.63 | +1.027% | 1,869,002 | -13.965% |
| 2026-07-23 | 80.23 | 80.58 | 79.15 | 79.81 | -0.511% | 857,576 | -13.081% |
| 2026-07-22 | 80.68 | 80.70 | 79.94 | 80.22 | -0.050% | 811,630 | -13.525% |
| 2026-07-21 | 79.94 | 80.46 | 79.67 | 80.26 | -0.385% | 908,587 | -13.568% |
| 2026-07-20 | 81.00 | 81.63 | 80.19 | 80.57 | -0.678% | 1,039,872 | -13.901% |
| 2026-07-17 | 81.50 | 81.78 | 80.44 | 81.12 | +0.458% | 875,007 | -14.485% |
| 2026-07-16 | 78.10 | 80.77 | 77.80 | 80.75 | +4.006% | 1,570,145 | -14.093% |
| 2026-07-15 | 78.90 | 79.01 | 77.13 | 77.64 | -0.449% | 1,109,659 | -10.652% |
| 2026-07-14 | 78.54 | 79.14 | 77.97 | 77.99 | -0.801% | 884,875 | -11.053% |
| 2026-07-13 | 78.33 | 79.14 | 78.31 | 78.62 | +0.860% | 778,918 | -11.765% |
| 2026-07-10 | 77.96 | 78.21 | 77.44 | 77.95 | +0.128% | 971,695 | -11.007% |
| 2026-07-09 | 78.05 | 78.44 | 77.61 | 77.85 | -0.090% | 923,067 | -10.893% |
| 2026-07-08 | 78.04 | 78.27 | 77.53 | 77.92 | -0.612% | 1,024,402 | -10.973% |
| 2026-07-07 | 78.11 | 79.29 | 77.73 | 78.40 | +1.594% | 945,262 | -11.518% |
| 2026-07-06 | 78.00 | 78.00 | 76.96 | 77.17 | -0.823% | 1,573,957 | -10.108% |
| 2026-07-02 | 76.87 | 77.93 | 76.77 | 77.81 | +2.006% | 1,001,058 | -10.847% |
| 2026-07-01 | 76.11 | 76.72 | 75.99 | 76.28 | +0.713% | 1,366,749 | -9.059% |
| 2026-06-30 | 76.21 | 76.73 | 75.68 | 75.74 | -1.547% | 877,155 | -8.410% |
| 2026-06-29 | 76.62 | 76.93 | 76.13 | 76.93 | -0.130% | 1,274,745 | -9.827% |
| 2026-06-26 | 76.67 | 77.17 | 76.38 | 77.03 | +1.382% | 1,433,934 | -9.944% |
| 2026-06-25 | 75.34 | 76.08 | 74.74 | 75.98 | +0.876% | 861,538 | -8.700% |
| 2026-06-24 | 74.54 | 75.56 | 74.38 | 75.32 | +1.277% | 1,399,441 | -7.900% |
| 2026-06-23 | 74.32 | 74.53 | 73.83 | 74.37 | +1.335% | 751,170 | -6.723% |
| 2026-06-22 | 73.24 | 74.24 | 73.17 | 73.39 | +0.191% | 862,614 | -5.478% |
| 2026-06-18 | 73.86 | 74.33 | 72.99 | 73.25 | -0.759% | 1,830,108 | -5.297% |
| 2026-06-17 | 74.40 | 75.14 | 73.37 | 73.81 | -1.231% | 1,158,629 | -6.015% |
| 2026-06-16 | 74.74 | 75.11 | 74.19 | 74.73 | +0.349% | 1,503,615 | -7.172% |
| 2026-06-15 | 75.38 | 75.71 | 74.34 | 74.47 | -1.793% | 1,961,706 | -6.848% |
| 2026-06-12 | 75.16 | 75.84 | 74.94 | 75.83 | +1.404% | 1,188,875 | -8.519% |
| 2026-06-11 | 75.67 | 76.33 | 74.77 | 74.78 | -0.993% | 1,230,338 | -7.235% |
| 2026-06-10 | 75.24 | 75.71 | 74.94 | 75.53 | +1.315% | 909,953 | -8.156% |
| 2026-06-09 | 73.62 | 75.23 | 73.50 | 74.55 | +1.789% | 1,163,893 | -6.948% |
| 2026-06-08 | 73.58 | 73.83 | 72.80 | 73.24 | -0.232% | 1,098,898 | -5.284% |
| 2026-06-05 | 72.26 | 74.27 | 72.26 | 73.41 | +1.634% | 1,037,428 | -5.503% |
| 2026-06-04 | 73.05 | 73.28 | 71.22 | 72.23 | +0.278% | 1,406,588 | -3.960% |
| 2026-06-03 | 72.50 | 72.91 | 71.92 | 72.03 | -0.894% | 1,240,607 | -3.693% |
| 2026-06-02 | 72.73 | 73.01 | 72.26 | 72.68 | +0.290% | 1,250,059 | -4.554% |
| 2026-06-01 | 73.60 | 73.86 | 72.47 | 72.47 | -2.266% | 1,150,580 | -4.278% |
| 2026-05-29 | 74.11 | 74.37 | 73.46 | 74.15 | -0.537% | 1,798,481 | -6.446% |
| 2026-05-28 | 74.90 | 74.97 | 73.98 | 74.55 | -0.481% | 1,810,752 | -6.948% |
| 2026-05-27 | 75.37 | 75.89 | 74.90 | 74.91 | -0.795% | 849,284 | -7.396% |
| 2026-05-26 | 75.37 | 75.89 | 75.07 | 75.51 | +0.066% | 854,784 | -8.131% |
| 2026-05-22 | 75.76 | 75.76 | 74.86 | 75.46 | -0.291% | 924,480 | -8.071% |
| 2026-05-21 | 75.25 | 75.74 | 74.61 | 75.68 | +0.185% | 1,053,906 | -8.338% |
| 2026-05-20 | 75.68 | 76.00 | 75.25 | 75.54 | -0.093% | 1,349,785 | -8.168% |
| 2026-05-19 | 75.45 | 76.35 | 75.25 | 75.61 | -0.211% | 1,927,152 | -8.253% |
| 2026-05-18 | 75.01 | 75.89 | 75.01 | 75.77 | +1.759% | 1,133,399 | -8.447% |
| 2026-05-15 | 75.42 | 75.42 | 74.30 | 74.46 | -1.089% | 963,475 | -6.836% |
| 2026-05-14 | 75.47 | 75.73 | 74.75 | 75.28 | +0.160% | 704,305 | -7.851% |
| 2026-05-13 | 76.17 | 76.79 | 74.79 | 75.16 | -1.803% | 1,054,558 | -7.704% |
| 2026-05-12 | 76.64 | 77.02 | 76.11 | 76.54 | +0.196% | 931,057 | -9.368% |
| 2026-05-11 | 76.48 | 77.12 | 76.20 | 76.39 | +0.223% | 724,988 | -9.190% |
| 2026-05-08 | 76.64 | 76.84 | 76.17 | 76.22 | -0.144% | 771,629 | -8.987% |
| 2026-05-07 | 77.02 | 77.02 | 75.75 | 76.33 | -0.222% | 1,051,881 | -9.118% |
| 2026-05-06 | 76.01 | 77.00 | 75.95 | 76.50 | +0.724% | 1,511,219 | -9.320% |
| 2026-05-05 | 75.69 | 76.29 | 75.52 | 75.95 | -0.066% | 870,937 | -8.664% |
| 2026-05-04 | 76.00 | 76.86 | 75.49 | 76.00 | -0.471% | 1,045,568 | -8.724% |
| 2026-05-01 | 77.29 | 77.29 | 76.35 | 76.36 | -0.973% | 713,554 | -9.154% |
| 2026-04-30 | 76.30 | 77.18 | 76.25 | 77.11 | +0.995% | 937,517 | -10.038% |
| 2026-04-29 | 76.78 | 77.14 | 76.11 | 76.35 | -0.651% | 762,405 | -9.142% |
| 2026-04-28 | 76.53 | 76.91 | 76.02 | 76.85 | +1.145% | 1,106,469 | -9.733% |
| 2026-04-27 | 76.54 | 77.14 | 75.38 | 75.98 | -0.926% | 1,369,349 | -8.700% |
| 2026-04-24 | 77.36 | 77.54 | 76.64 | 76.69 | -0.725% | 634,264 | -9.545% |
| 2026-04-23 | 77.31 | 77.63 | 76.33 | 77.25 | +0.756% | 1,084,788 | -10.201% |
| 2026-04-22 | 80.00 | 80.00 | 75.89 | 76.67 | -2.777% | 2,379,114 | -9.521% |
| 2026-04-21 | 79.77 | 79.84 | 78.09 | 78.86 | -0.880% | 1,153,267 | -12.034% |
| 2026-04-20 | 79.68 | 80.02 | 79.18 | 79.56 | +0.126% | 812,336 | -12.808% |
| 2026-04-17 | 78.47 | 79.61 | 78.27 | 79.46 | +0.671% | 1,529,435 | -12.698% |
| 2026-04-16 | 78.35 | 79.05 | 78.16 | 78.93 | +1.179% | 1,157,136 | -12.112% |
| 2026-04-15 | 77.56 | 78.12 | 77.32 | 78.01 | +0.270% | 975,241 | -11.076% |
| 2026-04-14 | 77.41 | 78.18 | 77.04 | 77.80 | +0.348% | 738,624 | -10.835% |
| 2026-04-13 | 77.83 | 78.44 | 77.09 | 77.53 | -0.819% | 836,286 | -10.525% |
| 2026-04-10 | 78.48 | 78.54 | 77.88 | 78.17 | +0.257% | 648,797 | -11.258% |
| 2026-04-09 | 76.41 | 78.30 | 76.41 | 77.97 | +1.576% | 833,401 | -11.030% |
| 2026-04-08 | 76.08 | 77.22 | 76.06 | 76.76 | +0.405% | 1,568,796 | -9.627% |
| 2026-04-07 | 75.76 | 76.77 | 75.61 | 76.45 | +1.218% | 1,034,866 | -9.261% |
| 2026-04-06 | 76.24 | 76.69 | 75.38 | 75.53 | -1.410% | 980,523 | -8.156% |
| 2026-04-02 | 76.02 | 77.26 | 75.92 | 76.61 | +1.015% | 895,065 | -9.450% |
| 2026-04-01 | 75.26 | 76.11 | 74.97 | 75.84 | +0.610% | 671,909 | -8.531% |
| 2026-03-31 | 75.32 | 76.01 | 74.58 | 75.38 | +0.547% | 1,286,624 | -7.973% |
| 2026-03-30 | 75.14 | 76.07 | 74.55 | 74.97 | +0.753% | 1,442,676 | -7.470% |
| 2026-03-27 | 74.40 | 75.33 | 74.03 | 74.41 | +0.013% | 945,682 | -6.773% |
| 2026-03-26 | 74.15 | 74.96 | 74.00 | 74.40 | +0.243% | 939,704 | -6.761% |
| 2026-03-25 | 75.20 | 75.45 | 74.02 | 74.22 | -1.356% | 1,430,359 | -6.535% |
| 2026-03-24 | 75.46 | 76.06 | 75.08 | 75.24 | -0.634% | 1,252,651 | -7.802% |
| 2026-03-23 | 76.62 | 76.67 | 75.47 | 75.72 | -0.565% | 1,741,788 | -8.386% |
| 2026-03-20 | 78.54 | 78.81 | 75.70 | 76.15 | -3.203% | 2,980,555 | -8.903% |
| 2026-03-19 | 79.20 | 79.69 | 78.46 | 78.67 | -0.506% | 856,198 | -11.822% |
| 2026-03-18 | 79.73 | 79.86 | 79.03 | 79.07 | -1.212% | 859,230 | -12.268% |
| 2026-03-17 | 80.10 | 80.52 | 79.55 | 80.04 | +0.313% | 1,152,060 | -13.331% |
| 2026-03-16 | 79.73 | 80.51 | 79.63 | 79.79 | +0.745% | 1,491,576 | -13.059% |
| 2026-03-13 | 80.69 | 81.03 | 79.03 | 79.20 | -0.577% | 1,671,861 | -12.412% |
| 2026-03-12 | 79.73 | 80.36 | 79.31 | 79.66 | -0.238% | 1,049,264 | -12.917% |
| 2026-03-11 | 80.10 | 80.58 | 79.50 | 79.85 | -0.795% | 971,371 | -13.125% |
| 2026-03-10 | 80.85 | 81.19 | 80.05 | 80.49 | -0.703% | 1,272,409 | -13.815% |
| 2026-03-09 | 80.94 | 81.10 | 80.10 | 81.06 | -0.356% | 1,587,078 | -14.421% |
| 2026-03-06 | 80.96 | 81.36 | 80.41 | 81.35 | +0.395% | 1,525,095 | -14.726% |
| 2026-03-05 | 81.12 | 81.29 | 80.45 | 81.03 | -0.966% | 1,191,193 | -14.390% |
| 2026-03-04 | 81.66 | 81.95 | 80.81 | 81.82 | -0.122% | 1,510,064 | -15.216% |
| 2026-03-03 | 80.42 | 82.08 | 80.26 | 81.92 | +0.974% | 1,669,750 | -15.320% |
| 2026-03-02 | 80.00 | 81.61 | 79.77 | 81.13 | +0.808% | 1,116,661 | -14.495% |
| 2026-02-27 | 79.32 | 81.17 | 79.22 | 80.48 | +0.877% | 2,006,701 | -13.805% |
| 2026-02-26 | 79.71 | 80.10 | 79.36 | 79.78 | +0.277% | 768,813 | -13.048% |
| 2026-02-25 | 78.97 | 79.65 | 78.41 | 79.56 | +0.379% | 907,008 | -12.808% |
| 2026-02-24 | 79.21 | 79.41 | 78.82 | 79.26 | -0.076% | 720,281 | -12.478% |
| 2026-02-23 | 78.35 | 79.34 | 78.24 | 79.32 | +1.380% | 900,317 | -12.544% |
| 2026-02-20 | 77.52 | 78.26 | 77.20 | 78.24 | +1.439% | 869,822 | -11.337% |
| 2026-02-19 | 76.83 | 77.50 | 76.70 | 77.13 | +0.574% | 1,285,549 | -10.061% |
| 2026-02-18 | 78.97 | 78.97 | 76.60 | 76.69 | -3.132% | 1,640,866 | -9.545% |
| 2026-02-17 | 78.25 | 79.29 | 77.56 | 79.17 | +1.396% | 1,139,339 | -12.378% |
| 2026-02-13 | 76.91 | 78.18 | 76.46 | 78.08 | +1.959% | 1,409,860 | -11.155% |
| 2026-02-12 | 77.13 | 78.01 | 76.10 | 76.58 | -0.221% | 3,195,630 | -9.415% |
| 2026-02-11 | 77.00 | 77.16 | 75.44 | 76.75 | +0.314% | 1,975,018 | -9.616% |
| 2026-02-10 | 75.49 | 76.70 | 75.47 | 76.51 | +1.607% | 1,297,336 | -9.332% |
| 2026-02-09 | 74.76 | 75.42 | 74.55 | 75.30 | +0.749% | 1,081,303 | -7.875% |
| 2026-02-06 | 76.47 | 76.72 | 74.41 | 74.74 | -1.826% | 1,042,645 | -7.185% |
| 2026-02-05 | 74.38 | 76.31 | 74.19 | 76.13 | +3.032% | 1,529,341 | -8.880% |
| 2026-02-04 | 72.64 | 74.66 | 72.35 | 73.89 | +2.341% | 1,276,315 | -6.117% |
| 2026-02-03 | 71.00 | 72.38 | 70.83 | 72.20 | +1.633% | 1,389,033 | -3.920% |
| 2026-02-02 | 72.12 | 72.38 | 70.91 | 71.04 | -1.648% | 983,050 | -2.351% |
| 2026-01-30 | 71.42 | 72.27 | 70.88 | 72.23 | +0.375% | 1,115,609 | -3.960% |
| 2026-01-29 | 71.31 | 72.15 | 70.77 | 71.96 | +1.238% | 1,043,668 | -3.599% |
| 2026-01-28 | 72.88 | 73.05 | 70.80 | 71.08 | -2.336% | 1,004,388 | -2.406% |
| 2026-01-27 | 72.70 | 73.06 | 72.32 | 72.78 | +0.179% | 1,153,406 | -4.685% |
| 2026-01-26 | 72.75 | 72.92 | 72.23 | 72.65 | +0.138% | 1,182,038 | -4.515% |
| 2026-01-23 | 72.19 | 72.58 | 71.93 | 72.55 | +0.722% | 1,247,209 | -4.383% |
| 2026-01-22 | 71.98 | 72.99 | 71.79 | 72.03 | -0.222% | 1,180,892 | -3.693% |
| 2026-01-21 | 73.42 | 73.59 | 71.56 | 72.19 | -1.366% | 1,163,465 | -3.906% |
| 2026-01-20 | 72.90 | 73.59 | 72.64 | 73.19 | 0.000% | 1,314,180 | -5.219% |
| 2026-01-16 | 71.74 | 73.29 | 71.74 | 73.19 | +1.639% | 1,516,990 | -5.219% |
| 2026-01-15 | 72.27 | 72.90 | 71.94 | 72.01 | -0.415% | 1,280,858 | -3.666% |
| 2026-01-14 | 71.40 | 72.33 | 71.28 | 72.31 | +1.260% | 1,609,676 | -4.066% |
| 2026-01-13 | 71.41 | 71.70 | 70.71 | 71.41 | +0.042% | 1,724,566 | -2.857% |
| 2026-01-12 | 71.20 | 71.98 | 70.27 | 71.38 | +1.234% | 1,645,488 | -2.816% |
| 2026-01-09 | 70.56 | 71.12 | 69.56 | 70.51 | -0.424% | 1,688,411 | -1.617% |
| 2026-01-08 | 70.27 | 71.69 | 70.27 | 70.81 | +0.497% | 1,851,275 | -2.034% |
| 2026-01-07 | 70.95 | 71.64 | 70.39 | 70.46 | -0.043% | 1,883,512 | -1.547% |
| 2026-01-06 | 70.96 | 71.66 | 69.64 | 70.49 | -1.852% | 2,149,523 | -1.589% |
| 2026-01-05 | 71.87 | 72.82 | 70.75 | 71.82 | -0.416% | 1,439,585 | -3.411% |
| 2026-01-02 | 72.12 | 72.34 | 71.23 | 72.12 | +0.125% | 1,269,231 | -3.813% |
| 2025-12-31 | 72.69 | 72.72 | 71.73 | 72.03 | -1.112% | 716,452 | -3.693% |
| 2025-12-30 | 72.90 | 72.93 | 72.34 | 72.84 | +0.386% | 790,513 | -4.764% |
| 2025-12-29 | 72.60 | 72.75 | 72.41 | 72.56 | +0.221% | 758,087 | -4.396% |
| 2025-12-26 | 72.62 | 72.62 | 72.11 | 72.40 | 0.000% | 659,578 | -4.185% |
| 2025-12-24 | 72.28 | 72.48 | 71.98 | 72.40 | +0.500% | 390,956 | -4.185% |
| 2025-12-23 | 72.41 | 72.66 | 71.92 | 72.04 | -0.401% | 1,161,952 | -3.706% |
| 2025-12-22 | 71.90 | 72.48 | 71.56 | 72.33 | +0.319% | 1,502,200 | -4.092% |
| 2025-12-19 | 72.38 | 72.60 | 72.02 | 72.10 | -0.373% | 3,264,444 | -3.786% |
| 2025-12-18 | 72.30 | 72.81 | 71.94 | 72.37 | +0.277% | 1,740,050 | -4.145% |
| 2025-12-17 | 70.84 | 72.33 | 70.81 | 72.17 | +1.562% | 1,565,384 | -3.880% |
| 2025-12-16 | 71.90 | 72.23 | 70.72 | 71.06 | -1.100% | 1,291,374 | -2.378% |
| 2025-12-15 | 71.91 | 72.25 | 71.42 | 71.85 | +0.139% | 721,948 | -3.452% |
| 2025-12-12 | 71.38 | 72.00 | 71.24 | 71.75 | +0.688% | 972,113 | -3.317% |
| 2025-12-11 | 71.65 | 72.36 | 71.08 | 71.26 | 0.000% | 1,083,926 | -2.652% |
| 2025-12-10 | 71.00 | 71.75 | 71.00 | 71.26 | -0.056% | 2,168,604 | -2.652% |
| 2025-12-09 | 72.88 | 73.40 | 71.28 | 71.30 | -1.912% | 1,451,730 | -2.707% |
| 2025-12-08 | 73.90 | 73.90 | 72.59 | 72.69 | -1.637% | 1,064,285 | -4.567% |
| 2025-12-05 | 74.31 | 74.61 | 73.84 | 73.90 | -0.645% | 793,277 | -6.130% |
| 2025-12-04 | 74.28 | 75.08 | 74.28 | 74.38 | -0.121% | 537,488 | -6.736% |
| 2025-12-03 | 74.32 | 74.96 | 74.07 | 74.47 | +0.432% | 780,196 | -6.848% |
| 2025-12-02 | 74.82 | 74.83 | 73.93 | 74.15 | -0.656% | 583,374 | -6.446% |
| 2025-12-01 | 74.77 | 75.25 | 74.36 | 74.64 | -0.771% | 912,081 | -7.061% |
| 2025-11-28 | 75.00 | 75.43 | 74.65 | 75.22 | +0.106% | 366,812 | -7.777% |
| 2025-11-26 | 75.00 | 75.68 | 75.00 | 75.14 | +0.053% | 996,478 | -7.679% |
| 2025-11-25 | 74.64 | 75.22 | 74.50 | 75.10 | +1.036% | 1,491,753 | -7.630% |
| 2025-11-24 | 74.53 | 74.58 | 73.86 | 74.33 | -0.268% | 1,050,088 | -6.673% |
| 2025-11-21 | 73.86 | 74.85 | 73.26 | 74.53 | +1.140% | 1,131,290 | -6.923% |
| 2025-11-20 | 73.37 | 73.72 | 72.99 | 73.69 | +0.601% | 1,017,274 | -5.862% |
| 2025-11-19 | 73.77 | 74.12 | 72.67 | 73.25 | -0.893% | 828,384 | -5.297% |
| 2025-11-18 | 73.76 | 74.06 | 73.56 | 73.91 | +0.122% | 1,056,511 | -6.143% |
| 2025-11-17 | 74.11 | 74.30 | 73.64 | 73.82 | +0.054% | 1,128,134 | -6.028% |
| 2025-11-14 | 74.04 | 74.33 | 73.35 | 73.78 | +0.109% | 968,985 | -5.977% |
| 2025-11-13 | 73.00 | 73.98 | 73.00 | 73.70 | +0.491% | 1,325,959 | -5.875% |
| 2025-11-12 | 73.61 | 73.78 | 73.06 | 73.34 | -0.583% | 987,904 | -5.413% |
| 2025-11-11 | 73.71 | 74.07 | 73.31 | 73.77 | +0.463% | 610,595 | -5.964% |
| 2025-11-10 | 73.27 | 73.73 | 72.82 | 73.43 | +0.027% | 689,107 | -5.529% |
| 2025-11-07 | 72.88 | 73.52 | 72.83 | 73.41 | +1.227% | 768,889 | -5.503% |
| 2025-11-06 | 72.39 | 72.87 | 72.09 | 72.52 | +0.097% | 661,048 | -4.344% |
| 2025-11-05 | 72.67 | 73.10 | 71.65 | 72.45 | +0.152% | 1,932,391 | -4.251% |
| 2025-11-04 | 73.31 | 73.36 | 72.04 | 72.34 | -0.931% | 822,762 | -4.106% |
| 2025-11-03 | 72.36 | 73.10 | 71.76 | 73.02 | +0.014% | 1,214,639 | -4.999% |
| 2025-10-31 | 72.15 | 73.12 | 71.85 | 73.01 | +0.192% | 1,041,356 | -4.986% |
| 2025-10-30 | 73.09 | 73.57 | 72.50 | 72.87 | -0.301% | 1,118,340 | -4.803% |
| 2025-10-29 | 73.80 | 73.97 | 72.03 | 73.09 | -1.283% | 1,216,789 | -5.090% |
| 2025-10-28 | 74.57 | 74.69 | 73.76 | 74.04 | -1.227% | 993,218 | -6.307% |
| 2025-10-27 | 74.59 | 75.04 | 74.20 | 74.96 | +0.214% | 857,581 | -7.457% |
| 2025-10-24 | 75.14 | 75.89 | 74.69 | 74.80 | -0.452% | 1,060,738 | -7.259% |
| 2025-10-23 | 75.14 | 75.45 | 74.58 | 75.14 | 0.000% | 1,028,097 | -7.679% |
| 2025-10-22 | 76.79 | 76.79 | 74.42 | 75.14 | +0.187% | 1,969,222 | -7.679% |
| 2025-10-21 | 75.89 | 75.95 | 74.69 | 75.00 | -1.003% | 1,574,760 | -7.507% |
| 2025-10-20 | 75.42 | 75.99 | 75.06 | 75.76 | +0.933% | 1,130,522 | -8.435% |
| 2025-10-17 | 74.50 | 75.23 | 74.20 | 75.06 | +0.684% | 895,647 | -7.581% |
| 2025-10-16 | 73.95 | 74.64 | 73.58 | 74.55 | +1.085% | 1,169,183 | -6.948% |
| 2025-10-15 | 73.15 | 74.68 | 72.98 | 73.75 | +0.820% | 1,611,780 | -5.939% |
| 2025-10-14 | 72.84 | 73.52 | 72.62 | 73.15 | +0.633% | 1,827,554 | -5.167% |
| 2025-10-13 | 71.70 | 72.96 | 71.63 | 72.69 | +0.818% | 1,282,301 | -4.567% |
| 2025-10-10 | 70.96 | 72.14 | 70.91 | 72.10 | +2.125% | 1,794,900 | -3.786% |
| 2025-10-09 | 70.68 | 71.09 | 70.13 | 70.60 | +0.113% | 819,068 | -1.742% |
| 2025-10-08 | 70.40 | 70.68 | 69.90 | 70.52 | +0.085% | 853,841 | -1.631% |
| 2025-10-07 | 70.22 | 70.71 | 69.76 | 70.46 | +0.342% | 854,442 | -1.547% |
| 2025-10-06 | 70.51 | 70.72 | 69.98 | 70.22 | -0.496% | 908,132 | -1.210% |
| 2025-10-03 | 70.80 | 71.83 | 70.47 | 70.57 | -0.170% | 1,077,518 | -1.700% |
| 2025-10-02 | 71.19 | 71.38 | 70.43 | 70.69 | -1.436% | 730,716 | -1.867% |
| 2025-10-01 | 71.48 | 72.02 | 71.35 | 71.72 | +0.957% | 1,043,226 | -3.277% |
| 2025-09-30 | 70.47 | 71.12 | 70.42 | 71.04 | +0.723% | 782,269 | -2.351% |
| 2025-09-29 | 71.46 | 71.46 | 70.44 | 70.53 | -1.024% | 893,017 | -1.645% |
| 2025-09-26 | 70.86 | 71.49 | 70.85 | 71.26 | +0.963% | 614,798 | -2.652% |
| 2025-09-25 | 71.03 | 71.37 | 70.37 | 70.58 | -0.141% | 838,486 | -1.714% |
| 2025-09-24 | 71.15 | 71.47 | 70.67 | 70.68 | -1.064% | 695,880 | -1.853% |
| 2025-09-23 | 70.92 | 71.52 | 70.91 | 71.44 | +0.819% | 538,199 | -2.898% |
| 2025-09-22 | 71.35 | 71.42 | 70.71 | 70.86 | -0.505% | 629,209 | -2.103% |
| 2025-09-19 | 71.40 | 71.88 | 71.09 | 71.22 | -0.433% | 1,249,590 | -2.598% |
| 2025-09-18 | 71.53 | 72.12 | 71.43 | 71.53 | -0.625% | 515,824 | -3.020% |
| 2025-09-17 | 72.20 | 72.98 | 71.93 | 71.98 | -0.111% | 718,887 | -3.626% |
| 2025-09-16 | 72.80 | 72.97 | 71.69 | 72.06 | -1.234% | 1,377,979 | -3.733% |
| 2025-09-15 | 73.29 | 73.62 | 72.68 | 72.96 | -0.192% | 805,200 | -4.921% |
| 2025-09-12 | 73.58 | 73.81 | 72.73 | 73.10 | -0.868% | 790,512 | -5.103% |
| 2025-09-11 | 72.01 | 74.08 | 72.00 | 73.74 | +2.459% | 1,339,097 | -5.926% |
| 2025-09-10 | 72.49 | 72.62 | 71.72 | 71.97 | -0.470% | 895,293 | -3.613% |
| 2025-09-09 | 72.40 | 72.59 | 72.03 | 72.31 | -0.427% | 881,473 | -4.066% |
| 2025-09-08 | 72.50 | 72.72 | 72.13 | 72.62 | -0.589% | 858,799 | -4.475% |
| 2025-09-05 | 72.29 | 73.06 | 72.27 | 73.05 | +1.458% | 828,152 | -5.038% |
| 2025-09-04 | 72.04 | 72.31 | 71.58 | 72.00 | +0.153% | 784,206 | -3.653% |
| 2025-09-03 | 71.82 | 72.28 | 71.66 | 71.89 | -0.429% | 1,119,495 | -3.505% |
| 2025-09-02 | 72.62 | 73.21 | 71.83 | 72.20 | -0.742% | 1,014,732 | -3.920% |
| 2025-08-29 | 72.69 | 72.95 | 72.27 | 72.74 | +0.110% | 1,134,423 | -4.633% |
| 2025-08-28 | 72.80 | 72.81 | 71.92 | 72.66 | -0.192% | 872,816 | -4.528% |
| 2025-08-27 | 72.13 | 72.88 | 72.13 | 72.80 | +0.929% | 850,440 | -4.712% |
| 2025-08-26 | 72.62 | 72.78 | 72.05 | 72.13 | -0.497% | 1,447,167 | -3.826% |
| 2025-08-25 | 73.04 | 73.19 | 72.37 | 72.49 | -0.875% | 642,587 | -4.304% |
| 2025-08-22 | 74.38 | 74.70 | 73.03 | 73.13 | -1.229% | 701,365 | -5.142% |
| 2025-08-21 | 73.77 | 74.22 | 73.61 | 74.04 | +0.203% | 504,346 | -6.307% |
| 2025-08-20 | 73.48 | 74.58 | 73.36 | 73.89 | +0.558% | 955,317 | -6.117% |
| 2025-08-19 | 72.27 | 73.58 | 72.18 | 73.48 | +2.112% | 875,643 | -5.593% |
| 2025-08-18 | 72.75 | 72.97 | 71.95 | 71.96 | -0.827% | 1,463,662 | -3.599% |
| 2025-08-15 | 72.06 | 72.81 | 72.06 | 72.56 | +0.554% | 1,114,193 | -4.396% |
| 2025-08-14 | 72.23 | 72.71 | 71.94 | 72.16 | -0.152% | 757,058 | -3.866% |
| 2025-08-13 | 72.88 | 72.88 | 71.91 | 72.27 | -0.537% | 1,060,759 | -4.013% |
| 2025-08-12 | 73.07 | 73.37 | 71.94 | 72.66 | -0.288% | 1,004,247 | -4.528% |
| 2025-08-11 | 73.47 | 73.79 | 72.86 | 72.87 | -0.614% | 626,312 | -4.803% |
| 2025-08-08 | 73.90 | 74.38 | 73.32 | 73.32 | -0.745% | 580,698 | -5.387% |
| 2025-08-07 | 73.59 | 73.89 | 72.94 | 73.87 | +0.258% | 1,088,252 | -6.092% |
| 2025-08-06 | 74.12 | 74.35 | 73.64 | 73.68 | -0.794% | 1,123,563 | -5.850% |
| 2025-08-05 | 74.78 | 75.13 | 74.16 | 74.27 | -1.039% | 1,002,784 | -6.598% |
| 2025-08-04 | 73.98 | 75.23 | 73.89 | 75.05 | +1.790% | 1,328,118 | -7.568% |
| 2025-08-01 | 74.33 | 74.33 | 72.80 | 73.73 | +2.831% | 1,459,469 | -5.913% |
| 2025-07-31 | 72.20 | 73.00 | 71.48 | 71.70 | -1.646% | 963,883 | -3.250% |
| 2025-07-30 | 73.52 | 74.43 | 72.67 | 72.90 | -0.843% | 888,958 | -4.842% |
| 2025-07-29 | 72.84 | 73.65 | 72.44 | 73.52 | +1.379% | 1,023,437 | -5.645% |
| 2025-07-28 | 73.49 | 73.53 | 72.48 | 72.52 | -1.360% | 999,955 | -4.344% |
| 2025-07-25 | 73.87 | 73.87 | 72.95 | 73.52 | -0.298% | 1,392,037 | -5.645% |
| 2025-07-24 | 74.24 | 74.24 | 73.62 | 73.74 | -0.687% | 1,192,009 | -5.926% |
| 2025-07-23 | 73.24 | 74.32 | 73.24 | 74.25 | +0.883% | 2,030,036 | -6.572% |
| 2025-07-22 | 71.69 | 73.75 | 71.69 | 73.60 | +3.197% | 1,493,464 | -5.747% |
| 2025-07-21 | 71.98 | 72.27 | 71.15 | 71.32 | -0.433% | 830,481 | -2.734% |
| 2025-07-18 | 71.92 | 72.56 | 71.51 | 71.63 | -0.306% | 711,203 | -3.155% |
| 2025-07-17 | 72.23 | 72.46 | 71.48 | 71.85 | -0.526% | 578,769 | -3.452% |
| 2025-07-16 | 71.62 | 72.50 | 71.62 | 72.23 | +0.852% | 1,296,712 | -3.960% |
| 2025-07-15 | 72.10 | 72.50 | 71.51 | 71.62 | -1.132% | 1,310,897 | -3.142% |
| 2025-07-14 | 71.65 | 72.64 | 71.65 | 72.44 | +1.145% | 924,600 | -4.238% |
| 2025-07-11 | 70.51 | 71.95 | 70.45 | 71.62 | +0.902% | 2,127,587 | -3.142% |
| 2025-07-10 | 70.71 | 71.79 | 70.57 | 70.98 | 0.000% | 1,283,261 | -2.268% |
| 2025-07-09 | 71.64 | 71.64 | 70.65 | 70.98 | -0.560% | 804,061 | -2.268% |
| 2025-07-08 | 71.46 | 71.89 | 71.01 | 71.38 | -0.806% | 1,027,968 | -2.816% |
| 2025-07-07 | 71.97 | 72.69 | 71.60 | 71.96 | -0.014% | 1,624,348 | -3.599% |
| 2025-07-03 | 71.83 | 72.38 | 71.75 | 71.97 | -0.125% | 529,957 | -3.613% |
| 2025-07-02 | 72.64 | 72.89 | 71.43 | 72.06 | -1.044% | 1,028,600 | -3.733% |
| 2025-07-01 | 72.81 | 73.34 | 72.51 | 72.82 | -0.328% | 1,169,455 | -4.738% |
| 2025-06-30 | 72.37 | 73.08 | 71.59 | 73.06 | +0.981% | 1,788,364 | -5.051% |
| 2025-06-27 | 73.10 | 73.13 | 72.16 | 72.35 | -0.890% | 1,460,957 | -4.119% |
| 2025-06-26 | 73.68 | 74.03 | 72.25 | 73.00 | -0.409% | 1,380,449 | -4.973% |
| 2025-06-25 | 74.63 | 74.97 | 73.13 | 73.30 | -2.136% | 743,379 | -5.362% |
| 2025-06-24 | 75.29 | 75.81 | 74.86 | 74.90 | -1.187% | 623,563 | -7.383% |
| 2025-06-23 | 74.85 | 75.88 | 74.85 | 75.80 | +1.568% | 853,742 | -8.483% |
| 2025-06-20 | 75.51 | 76.21 | 74.52 | 74.63 | -0.903% | 2,219,850 | -7.048% |
| 2025-06-18 | 74.89 | 75.82 | 74.58 | 75.31 | +0.884% | 1,177,518 | -7.887% |
| 2025-06-17 | 73.87 | 74.78 | 73.17 | 74.65 | +1.262% | 836,923 | -7.073% |
| 2025-06-16 | 74.47 | 75.00 | 73.44 | 73.72 | -1.113% | 1,109,091 | -5.901% |
| 2025-06-13 | 74.91 | 75.05 | 74.03 | 74.55 | -0.334% | 768,929 | -6.948% |
| 2025-06-12 | 74.67 | 74.84 | 74.15 | 74.80 | +0.349% | 867,797 | -7.259% |
| 2025-06-11 | 75.19 | 75.22 | 74.12 | 74.54 | -0.254% | 784,785 | -6.936% |
| 2025-06-10 | 74.78 | 75.22 | 74.34 | 74.73 | +0.188% | 1,120,517 | -7.172% |
| 2025-06-09 | 73.88 | 74.78 | 73.34 | 74.59 | +0.797% | 1,010,166 | -6.998% |
| 2025-06-06 | 73.99 | 74.31 | 73.58 | 74.00 | +0.135% | 1,003,765 | -6.257% |
| 2025-06-05 | 74.55 | 74.55 | 73.70 | 73.90 | -0.872% | 952,330 | -6.130% |
| 2025-06-04 | 74.70 | 75.22 | 74.13 | 74.55 | -0.241% | 784,018 | -6.948% |
| 2025-06-03 | 75.10 | 75.24 | 74.28 | 74.73 | -0.994% | 1,540,061 | -7.172% |
| 2025-06-02 | 74.86 | 75.64 | 74.31 | 75.48 | +0.239% | 717,976 | -8.095% |
| 2025-05-30 | 74.29 | 75.50 | 73.68 | 75.30 | +1.210% | 1,401,702 | -7.875% |
| 2025-05-29 | 75.00 | 75.58 | 73.93 | 74.40 | -1.208% | 1,764,873 | -6.761% |
| 2025-05-28 | 75.70 | 75.79 | 74.98 | 75.31 | 0.000% | 1,007,870 | -7.887% |