ADP stock overview

Automatic Data Processing Inc

ADP IPO: 1980-03-17
222.78 (+1.00%)
70.61B market cap
10,828 trading days in total
ADP Latest trading day: 2023-02-23

NasdaqGS
Technology
EDP Services
Mr. Carlos Rodriguez
58,000 full-time employees
Roseland, NEW JERSEY

ADP stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

ADP open price was $0.82

1,000.00

Click to edit

HOLDING TIME

10827 trading days

42 years 353 days

TODAY'S WORTH — including dividends (152)

As of 2023-02-23 close price ($222.78)

309,874.61

Click to edit

ROI: +30,887.46% (309.87x) – ANNU: +14.28% (1.14x)

ADP Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	152	2.17%	quaterly	2020-12-10

ADP Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	3644800009033000 9033000 shares on 1980-03-17 364480000 shares on 2023-02-23	7	0	2014-10-01On 2014-10-01 split factor was 1139:1000

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ADP Latest trading days

This table contains the list of 500 latest trading days of ADP.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		219.53	0.10	0.06	1,635,366	219.44	221.55	217.31	1.93	0.06	0.01
10828	2023-02-23	222.78	0.15	-0.07	1,385,833	223.91	224.04	220.48	1.59	-0.50	0.00
10827	2023-02-22	222.93	1.75	-0.78	1,491,005	225.80	226.48	221.99	1.99	-1.27	0.44
10826	2023-02-21	224.68	4.02	-1.76	1,673,295	226.69	228.34	223.66	2.06	-0.89	0.50
10825	2023-02-17	228.70	1.22	0.54	1,556,506	226.66	228.94	226.09	1.26	0.90	-0.88
10824	2023-02-16	227.48	0.37	-0.16	1,897,465	226.00	228.81	225.23	1.58	0.65	-0.36
10823	2023-02-15	227.85	3.26	1.45	1,686,533	224.36	227.90	223.61	1.91	1.56	-0.81
10822	2023-02-14	224.59	2.77	-1.22	1,508,949	226.83	227.30	223.15	1.83	-0.99	-0.10
10821	2023-02-13	227.36	1.54	0.68	1,622,038	226.66	227.83	226.00	0.81	0.31	-0.23
10820	2023-02-10	225.82	1.91	0.85	2,165,485	223.03	226.74	223.03	1.66	1.25	0.37
10819	2023-02-09	223.91	0.07	-0.03	2,411,449	225.94	228.28	223.79	1.99	-0.90	-0.39
10818	2023-02-08	223.98	2.79	-1.23	1,544,138	224.85	226.96	223.00	1.76	-0.39	0.88
10817	2023-02-07	226.77	3.30	1.48	1,940,035	223.05	227.57	221.92	2.53	1.67	-0.85
10816	2023-02-06	223.47	1.84	-0.82	1,278,566	223.63	226.03	222.84	1.43	-0.07	-0.19
10815	2023-02-03	225.31	3.68	-1.61	2,237,141	226.33	227.87	220.81	3.12	-0.45	-0.75
10814	2023-02-02	228.99	2.26	1.00	2,704,416	226.86	229.14	224.69	1.96	0.94	-1.16
10813	2023-02-01	226.73	0.92	0.41	1,911,643	225.71	228.09	221.51	2.92	0.45	0.06
10812	2023-01-31	225.81	3.46	1.56	2,788,847	223.73	226.49	222.99	1.56	0.93	-0.04
10811	2023-01-30	222.35	1.55	0.70	3,594,163	220.05	223.30	218.49	2.19	1.05	0.62
10810	2023-01-27	220.80	4.63	-2.05	4,922,622	224.50	225.88	220.21	2.53	-1.65	-0.34
10809	2023-01-26	225.43	2.58	-1.13	2,950,067	226.81	228.85	225.13	1.64	-0.61	-0.41
10808	2023-01-25	228.01	11.14	-4.66	3,695,075	234.25	234.25	223.66	4.52	-2.66	-0.53
10807	2023-01-24	239.15	1.81	-0.75	1,423,910	241.02	241.02	238.14	1.19	-0.78	-2.05
10806	2023-01-23	240.96	3.79	1.60	1,578,203	236.48	241.86	235.44	2.71	1.89	0.02
10805	2023-01-20	237.17	3.85	1.65	1,714,512	232.50	237.71	232.26	2.34	2.01	-0.29
10804	2023-01-19	233.32	0.93	-0.40	1,600,014	232.80	234.93	232.20	1.17	0.22	-0.35
10803	2023-01-18	234.25	2.53	-1.07	2,040,291	237.69	237.84	234.21	1.53	-1.45	-0.62
10802	2023-01-17	236.78	8.58	-3.50	2,906,455	243.79	244.35	236.14	3.37	-2.88	0.38
10801	2023-01-13	245.36	1.10	0.45	1,426,855	243.80	246.67	242.68	1.64	0.64	-0.64
10800	2023-01-12	244.26	0.79	-0.32	1,071,396	244.36	245.93	242.58	1.37	-0.04	-0.19
10799	2023-01-11	245.05	4.27	1.77	1,277,741	241.96	245.22	241.54	1.52	1.28	-0.28
10798	2023-01-10	240.78	1.27	0.53	969,331	239.01	241.01	237.54	1.45	0.74	0.49
10797	2023-01-09	239.51	0.65	-0.27	1,872,309	241.12	243.52	239.27	1.76	-0.67	-0.21
10796	2023-01-06	240.16	6.53	2.80	1,600,069	235.98	242.51	235.05	3.16	1.77	0.40
10795	2023-01-05	233.63	5.15	-2.16	1,501,460	237.50	238.04	232.18	2.47	-1.63	1.01
10794	2023-01-04	238.78	1.12	0.47	1,316,509	240.17	241.37	236.92	1.85	-0.58	-0.54
10793	2023-01-03	237.66	1.20	-0.50	1,506,448	240.79	241.51	235.28	2.59	-1.30	1.06
10792	2022-12-30	238.86	1.76	-0.73	966,908	239.70	240.20	236.05	1.73	-0.35	0.81
10791	2022-12-29	240.62	2.77	1.16	975,298	238.18	241.83	238.18	1.53	1.02	-0.38
10790	2022-12-28	237.85	3.18	-1.32	1,045,311	241.35	242.74	237.72	2.08	-1.45	0.14
10789	2022-12-27	241.03	0.09	0.04	794,160	241.37	242.19	239.35	1.18	-0.14	0.13
10788	2022-12-23	240.94	1.78	0.74	1,049,553	237.92	241.65	236.59	2.13	1.27	0.18
10787	2022-12-22	239.16	7.88	-3.19	2,369,893	244.48	244.64	236.74	3.23	-2.18	-0.52
10786	2022-12-21	247.04	3.13	1.28	1,265,697	245.92	247.53	244.13	1.38	0.46	-1.04
10785	2022-12-20	243.91	1.15	-0.47	1,219,288	244.88	245.31	241.64	1.50	-0.40	0.82
10784	2022-12-19	245.06	1.99	-0.81	1,681,957	245.31	247.10	243.66	1.40	-0.10	-0.07
10783	2022-12-16	247.05	1.74	-0.70	4,050,785	246.25	247.91	244.44	1.41	0.32	-0.70
10782	2022-12-15	248.79	11.29	-4.34	1,673,979	256.96	257.70	248.08	3.74	-3.18	-1.02
10781	2022-12-14	260.08	2.12	-0.81	1,844,742	262.49	265.46	258.74	2.56	-0.92	-1.20
10780	2022-12-13	262.20	2.23	-0.84	2,085,283	273.89	274.92	261.10	5.05	-4.27	0.11
10779	2022-12-12	264.43	7.23	2.81	1,277,649	258.66	264.98	257.46	2.91	2.23	3.58
10778	2022-12-09	257.20	2.85	-1.10	1,874,335	260.17	260.18	256.95	1.24	-1.14	0.57
10777	2022-12-08	260.05	0.83	0.32	1,136,320	258.37	261.01	258.20	1.09	0.65	0.05
10776	2022-12-07	259.22	0.69	0.27	1,264,072	259.23	259.81	257.33	0.96	0.00	-0.33
10775	2022-12-06	258.53	5.86	-2.22	1,156,932	264.28	264.67	257.05	2.88	-2.18	0.27
10774	2022-12-05	264.39	5.51	-2.04	1,249,856	266.55	266.99	263.46	1.32	-0.81	-0.04
10773	2022-12-02	269.90	1.95	0.73	1,807,025	263.11	270.88	263.11	2.95	2.58	-1.24
10772	2022-12-01	267.95	3.81	1.44	1,392,262	267.06	269.40	263.91	2.06	0.33	-1.81
10771	2022-11-30	264.14	7.08	2.75	3,282,257	257.08	264.95	254.64	4.01	2.75	1.11
10770	2022-11-29	257.06	1.27	-0.49	1,131,726	257.15	258.71	255.43	1.28	-0.03	0.01
10769	2022-11-28	258.33	5.62	-2.13	1,394,042	263.49	264.33	257.80	2.48	-1.96	-0.46
10768	2022-11-25	263.95	1.37	0.52	594,706	263.60	264.94	261.96	1.13	0.13	-0.17
10767	2022-11-23	262.58	0.61	0.23	1,068,731	261.96	264.00	260.24	1.44	0.24	0.39
10766	2022-11-22	261.97	4.37	1.70	1,223,742	259.83	262.54	258.06	1.72	0.82	0.00
10765	2022-11-21	257.60	1.58	0.62	1,192,695	257.90	260.43	256.15	1.66	-0.12	0.87
10764	2022-11-18	256.02	2.47	0.97	1,229,418	256.40	257.82	253.82	1.56	-0.15	0.73
10763	2022-11-17	253.55	0.07	-0.03	1,052,433	250.94	255.00	249.75	2.09	1.04	1.12
10762	2022-11-16	253.62	0.30	0.12	1,388,491	254.65	256.72	253.05	1.44	-0.40	-1.06
10761	2022-11-15	253.32	3.24	1.30	1,516,880	250.69	254.94	248.90	2.41	1.05	0.53
10760	2022-11-14	250.08	0.85	0.34	1,352,855	248.99	252.76	248.53	1.70	0.44	0.24
10759	2022-11-11	249.23	5.65	-2.22	2,073,096	254.21	255.74	247.43	3.27	-1.96	-0.10
10758	2022-11-10	254.88	14.50	6.03	2,307,488	251.18	255.58	247.72	3.13	1.47	-0.26
10757	2022-11-09	240.38	4.66	-1.90	1,242,697	243.65	245.60	240.01	2.29	-1.34	4.49
10756	2022-11-08	245.04	4.63	1.93	1,572,187	240.94	248.45	240.12	3.46	1.70	-0.57
10755	2022-11-07	240.41	3.55	1.50	1,250,410	238.52	241.23	236.32	2.06	0.79	0.22
10754	2022-11-04	236.86	0.76	0.32	1,368,692	238.82	239.58	232.15	3.11	-0.82	0.70
10753	2022-11-03	236.10	1.34	-0.56	1,756,285	234.53	239.86	233.39	2.76	0.67	1.15
10752	2022-11-02	237.44	6.20	-2.54	1,528,091	243.64	247.74	237.34	4.27	-2.54	-1.23
10751	2022-11-01	243.64	1.94	0.80	1,464,505	242.34	244.31	240.89	1.41	0.54	0.00
10750	2022-10-31	241.70	0.94	-0.39	1,587,195	240.59	242.29	239.46	1.18	0.46	0.26
10749	2022-10-28	242.64	7.67	3.26	1,589,199	236.05	243.22	235.57	3.24	2.79	-0.84
10748	2022-10-27	234.97	0.17	-0.07	1,754,166	235.33	238.26	233.71	1.93	-0.15	0.46
10747	2022-10-26	235.14	2.62	-1.10	2,883,879	246.03	246.03	233.88	4.94	-4.43	0.08
10746	2022-10-25	237.76	0.85	0.36	2,172,828	235.32	238.38	235.32	1.30	1.04	3.48
10745	2022-10-24	236.91	4.17	1.79	1,676,152	235.30	238.38	233.45	2.10	0.68	-0.67
10744	2022-10-21	232.74	3.26	1.42	2,083,703	228.94	233.17	227.42	2.51	1.66	1.10
10743	2022-10-20	229.48	3.76	-1.61	1,302,423	233.60	234.70	228.88	2.49	-1.76	-0.24
10742	2022-10-19	233.24	1.78	-0.76	1,620,648	231.24	234.17	230.24	1.70	0.86	0.15
10741	2022-10-18	235.02	1.94	0.83	1,566,130	236.75	239.26	232.77	2.74	-0.73	-1.61
10740	2022-10-17	233.08	7.17	3.17	1,968,252	230.33	233.55	229.89	1.59	1.19	1.57
10739	2022-10-14	225.91	3.99	-1.74	2,166,399	232.60	233.21	225.43	3.34	-2.88	1.96
10738	2022-10-13	229.90	5.79	2.58	1,843,452	219.58	231.28	218.80	5.68	4.70	1.17
10737	2022-10-12	224.11	2.16	-0.95	1,140,142	227.26	227.42	224.03	1.49	-1.39	-2.02
10736	2022-10-11	226.27	2.42	-1.06	1,408,825	228.18	228.69	225.11	1.57	-0.84	0.44
10735	2022-10-10	228.69	1.57	0.69	1,046,322	227.86	230.30	226.17	1.81	0.36	-0.22
10734	2022-10-07	227.12	7.77	-3.31	2,068,519	231.95	232.57	225.91	2.87	-2.08	0.33
10733	2022-10-06	234.89	4.16	-1.74	1,456,843	239.38	240.97	234.60	2.66	-1.88	-1.25
10732	2022-10-05	239.05	2.43	1.03	1,659,263	235.43	241.08	234.10	2.96	1.54	0.14
10731	2022-10-04	236.62	4.37	1.88	1,746,134	234.97	237.96	234.41	1.51	0.70	-0.50
10730	2022-10-03	232.25	6.06	2.68	1,773,030	228.35	233.45	227.69	2.52	1.71	1.17
10729	2022-09-30	226.19	1.56	-0.68	2,226,943	227.77	229.69	225.95	1.64	-0.69	0.95
10728	2022-09-29	227.75	4.20	-1.81	1,956,160	230.81	230.83	225.33	2.38	-1.33	0.01
10727	2022-09-28	231.95	4.33	1.90	1,913,749	229.23	233.34	227.13	2.71	1.19	-0.49
10726	2022-09-27	227.62	1.02	-0.45	1,811,179	230.41	231.95	225.53	2.79	-1.21	0.71
10725	2022-09-26	228.64	1.64	-0.71	1,686,655	229.97	232.40	227.82	1.99	-0.58	0.77
10724	2022-09-23	230.28	0.19	-0.08	1,845,973	230.24	230.88	227.69	1.39	0.02	-0.13
10723	2022-09-22	230.47	0.05	0.02	1,627,954	229.85	232.49	228.85	1.58	0.27	-0.10
10722	2022-09-21	230.42	3.12	-1.34	1,263,691	235.61	237.09	230.34	2.86	-2.20	-0.25
10721	2022-09-20	233.54	2.18	-0.92	1,570,667	234.47	234.68	231.63	1.30	-0.40	0.89
10720	2022-09-19	235.72	2.08	0.89	1,295,420	230.82	235.82	230.81	2.17	2.12	-0.53
10719	2022-09-16	233.64	2.93	1.27	2,683,909	229.92	234.09	228.24	2.54	1.62	-1.21
10718	2022-09-15	230.71	3.77	-1.61	1,806,165	233.55	234.76	229.59	2.21	-1.22	-0.34
10717	2022-09-14	234.48	0.58	-0.25	1,906,956	236.00	236.71	232.76	1.67	-0.64	-0.40
10716	2022-09-13	235.06	8.89	-3.64	2,315,474	239.94	241.10	234.26	2.85	-2.03	0.40
10715	2022-09-12	243.95	0.35	-0.14	1,470,654	245.08	245.70	243.31	0.98	-0.46	-1.64
10714	2022-09-09	244.30	2.36	0.98	2,023,376	243.17	245.08	241.11	1.63	0.46	0.32
10713	2022-09-08	241.94	0.22	0.09	1,626,296	236.69	242.07	235.78	2.66	2.22	0.51
10712	2022-09-07	241.72	3.58	1.50	1,957,381	237.07	242.30	236.76	2.34	1.96	-2.08
10711	2022-09-06	238.14	0.34	-0.14	2,135,316	238.39	240.43	236.73	1.55	-0.10	-0.45
10710	2022-09-02	238.48	7.48	-3.04	2,277,397	245.28	247.00	237.09	4.04	-2.77	-0.04
10709	2022-09-01	245.96	1.55	0.63	1,253,521	243.09	246.10	242.21	1.60	1.18	-0.28
10708	2022-08-31	244.41	1.18	-0.48	2,047,216	248.17	248.35	243.57	1.93	-1.52	-0.54
10707	2022-08-30	245.59	3.29	-1.32	1,216,025	248.78	248.90	244.18	1.90	-1.28	1.05
10706	2022-08-29	248.88	1.60	-0.64	1,176,972	248.96	250.92	247.54	1.36	-0.03	-0.04
10705	2022-08-26	250.48	7.73	-2.99	1,608,659	258.50	258.78	250.20	3.32	-3.10	-0.61
10704	2022-08-25	258.21	2.07	0.81	893,142	256.68	258.36	255.75	1.02	0.60	0.11
10703	2022-08-24	256.14	0.37	0.14	864,355	256.19	257.34	255.25	0.82	-0.02	0.21
10702	2022-08-23	255.77	0.61	-0.24	1,009,468	256.15	257.07	255.35	0.67	-0.15	0.16
10701	2022-08-22	256.38	3.44	-1.32	1,351,487	259.00	259.00	255.45	1.37	-1.01	-0.09
10700	2022-08-19	259.82	1.12	-0.43	2,181,572	259.30	260.35	258.70	0.64	0.20	-0.32
10699	2022-08-18	260.94	0.25	0.10	1,048,921	260.37	261.59	259.56	0.78	0.22	-0.63
10698	2022-08-17	260.69	0.65	0.25	1,134,941	258.46	261.54	257.93	1.40	0.86	-0.12
10697	2022-08-16	260.04	0.33	0.13	1,100,971	258.23	260.65	257.72	1.13	0.70	-0.61
10696	2022-08-15	259.71	2.93	1.14	1,006,385	255.47	259.92	255.04	1.91	1.66	-0.57
10695	2022-08-12	256.78	6.55	2.62	1,219,846	251.80	257.16	251.00	2.45	1.98	-0.51
10694	2022-08-11	250.23	2.24	-0.89	1,571,440	252.65	253.30	249.98	1.31	-0.96	0.63
10693	2022-08-10	252.47	2.67	1.07	1,606,042	254.95	255.00	251.01	1.57	-0.97	0.07
10692	2022-08-09	249.80	1.19	0.48	1,070,491	248.74	251.57	247.36	1.69	0.43	2.06
10691	2022-08-08	248.61	1.41	0.57	1,064,221	249.62	251.38	247.30	1.63	-0.40	0.05
10690	2022-08-05	247.20	3.21	1.32	1,121,705	241.08	247.44	241.08	2.64	2.54	0.98
10689	2022-08-04	243.99	0.33	-0.14	1,143,041	244.69	244.99	242.29	1.10	-0.29	-1.19
10688	2022-08-03	244.32	3.70	1.54	1,247,860	241.23	245.51	240.06	2.26	1.28	0.15
10687	2022-08-02	240.62	0.70	-0.29	1,127,303	241.76	242.59	238.72	1.60	-0.47	0.25
10686	2022-08-01	241.32	0.20	0.08	1,214,403	240.11	242.51	239.56	1.23	0.50	0.18
10685	2022-07-29	241.12	1.64	0.68	1,634,141	239.76	242.00	237.81	1.75	0.57	-0.42
10684	2022-07-28	239.48	5.44	2.32	1,832,560	235.00	240.27	233.03	3.08	1.91	0.12
10683	2022-07-27	234.04	16.13	7.40	2,879,891	219.94	234.68	218.59	7.32	6.41	0.41
10682	2022-07-26	217.91	0.47	-0.22	1,496,205	218.15	220.00	216.37	1.66	-0.11	0.93
10681	2022-07-25	218.38	1.96	-0.89	872,678	221.00	221.22	216.85	1.98	-1.19	-0.11
10680	2022-07-22	220.34	2.25	1.03	1,647,832	219.11	222.37	219.11	1.49	0.56	0.30
10679	2022-07-21	218.09	2.04	0.94	2,301,633	215.74	218.38	214.72	1.70	1.09	0.47
10678	2022-07-20	216.05	2.90	-1.32	2,191,509	218.46	219.06	214.71	1.99	-1.10	-0.14
10677	2022-07-19	218.95	7.64	3.62	1,702,639	214.25	219.39	213.56	2.72	2.19	-0.22
10676	2022-07-18	211.31	2.82	-1.32	1,232,849	214.28	215.54	210.50	2.35	-1.39	1.39
10675	2022-07-15	214.13	2.93	1.39	1,061,557	213.34	215.03	212.98	0.96	0.37	0.07
10674	2022-07-14	211.20	0.13	0.06	954,021	208.61	211.79	206.87	2.36	1.24	1.01
10673	2022-07-13	211.07	1.22	-0.57	1,076,679	209.07	213.04	208.10	2.36	0.96	-1.17
10672	2022-07-12	212.29	2.60	-1.21	1,203,140	215.76	217.19	211.32	2.72	-1.61	-1.52
10671	2022-07-11	214.89	2.38	-1.10	1,048,289	216.89	217.43	214.25	1.47	-0.92	0.40
10670	2022-07-08	217.27	0.75	0.35	1,127,722	215.10	217.85	214.71	1.46	1.01	-0.17
10669	2022-07-07	216.52	0.74	-0.34	1,644,513	217.35	218.32	215.74	1.19	-0.38	-0.66
10668	2022-07-06	217.26	4.78	2.25	1,351,296	213.97	218.85	213.38	2.56	1.54	0.04
10667	2022-07-05	212.48	0.75	-0.35	1,375,154	210.64	212.51	205.61	3.28	0.87	0.70
10666	2022-07-01	213.23	3.19	1.52	1,468,701	209.94	213.52	209.15	2.08	1.57	-1.21
10665	2022-06-30	210.04	2.15	-1.01	2,124,879	210.33	213.05	209.21	1.83	-0.14	-0.05
10664	2022-06-29	212.19	1.87	-0.87	1,493,043	214.12	215.73	210.17	2.60	-0.90	-0.88
10663	2022-06-28	214.06	4.25	-1.95	1,412,851	218.72	220.40	213.92	2.96	-2.13	0.03
10662	2022-06-27	218.31	0.48	-0.22	1,617,733	218.27	220.50	215.98	2.07	0.02	0.19
10661	2022-06-24	218.79	8.21	3.90	1,912,007	212.09	218.85	211.97	3.24	3.16	-0.24
10660	2022-06-23	210.58	3.18	1.53	1,357,685	209.51	211.17	208.19	1.42	0.51	0.72
10659	2022-06-22	207.40	0.56	0.27	1,378,683	204.51	209.78	203.98	2.84	1.41	1.02
10658	2022-06-21	206.84	6.56	3.28	1,769,326	203.43	207.43	203.12	2.12	1.68	-1.13
10657	2022-06-17	200.28	0.34	0.17	2,972,894	199.44	201.48	196.68	2.41	0.42	1.57
10656	2022-06-16	199.94	7.21	-3.48	1,731,720	203.58	204.66	198.56	3.00	-1.79	-0.25
10655	2022-06-15	207.15	3.02	1.48	1,742,321	205.98	210.07	203.66	3.11	0.57	-1.72
10654	2022-06-14	204.13	0.63	-0.31	1,723,549	205.52	205.52	201.99	1.72	-0.68	0.91
10653	2022-06-13	204.76	6.86	-3.24	1,732,192	206.88	208.94	204.10	2.34	-1.02	0.37
10652	2022-06-10	211.62	4.08	-1.89	1,831,340	212.95	214.14	210.46	1.73	-0.62	-2.24
10651	2022-06-09	215.70	4.29	-1.95	1,066,754	218.48	221.01	215.56	2.49	-1.27	-1.27
10650	2022-06-08	219.99	2.29	-1.03	991,810	220.88	221.81	218.62	1.44	-0.40	-0.69
10649	2022-06-07	222.28	2.77	1.26	1,024,291	217.82	222.73	217.82	2.25	2.05	-0.63
10648	2022-06-06	219.51	1.17	-0.53	1,407,065	222.49	224.18	219.10	2.28	-1.34	-0.77
10647	2022-06-03	220.68	3.03	-1.35	1,405,971	222.67	222.71	219.50	1.44	-0.89	0.82
10646	2022-06-02	223.71	4.39	2.00	1,371,693	219.63	223.87	217.57	2.87	1.86	-0.46
10645	2022-06-01	219.32	3.62	-1.62	1,335,585	224.03	224.70	218.93	2.58	-2.10	0.14
10644	2022-05-31	222.94	1.72	-0.77	3,006,548	224.16	225.23	221.34	1.74	-0.54	0.49
10643	2022-05-27	224.66	6.38	2.92	1,462,177	220.00	224.71	219.78	2.24	2.12	-0.22
10642	2022-05-26	218.28	4.38	2.05	1,302,372	215.00	219.91	214.76	2.40	1.53	0.79
10641	2022-05-25	213.90	1.17	0.55	1,339,249	212.18	214.70	211.35	1.58	0.81	0.51
10640	2022-05-24	212.73	0.23	-0.11	1,491,445	212.01	213.60	209.78	1.80	0.34	-0.26
10639	2022-05-23	212.96	4.32	2.07	1,426,177	211.29	213.09	209.75	1.58	0.79	-0.45
10638	2022-05-20	208.64	1.79	0.87	2,640,308	208.86	209.87	203.63	2.99	-0.11	1.27
10637	2022-05-19	206.85	1.65	-0.79	1,563,975	208.08	209.55	205.54	1.93	-0.59	0.97
10636	2022-05-18	208.50	6.46	-3.01	1,627,353	213.48	213.55	207.80	2.69	-2.33	-0.20
10635	2022-05-17	214.96	6.36	3.05	1,836,583	211.80	215.58	210.86	2.23	1.49	-0.69
10634	2022-05-16	208.60	0.19	-0.09	1,631,249	208.62	209.92	205.78	1.98	-0.01	1.53
10633	2022-05-13	208.79	1.31	0.63	2,162,201	209.27	209.98	206.89	1.48	-0.23	-0.08
10632	2022-05-12	207.48	1.05	-0.50	1,908,889	207.34	208.87	204.37	2.17	0.07	0.86
10631	2022-05-11	208.53	3.81	-1.79	2,015,467	210.64	214.03	207.77	2.97	-1.00	-0.57
10630	2022-05-10	212.34	2.55	1.22	2,410,591	212.67	214.87	209.35	2.60	-0.16	-0.80
10629	2022-05-09	209.79	7.15	-3.30	2,601,762	214.04	214.94	209.14	2.71	-1.99	1.37
10628	2022-05-06	216.94	1.62	-0.74	1,581,567	217.17	218.20	213.96	1.95	-0.11	-1.34
10627	2022-05-05	218.56	10.32	-4.51	2,103,583	228.29	228.29	216.15	5.32	-4.26	-0.64
10626	2022-05-04	228.88	7.34	3.31	1,629,951	221.82	229.42	220.31	4.11	3.18	-0.26
10625	2022-05-03	221.54	2.22	1.01	1,593,068	219.97	222.95	219.13	1.74	0.71	0.13
10624	2022-05-02	219.32	1.14	0.52	2,206,987	219.79	222.04	215.13	3.14	-0.21	0.30
10623	2022-04-29	218.18	11.50	-5.01	2,621,548	228.68	228.93	217.53	4.99	-4.59	0.74
10622	2022-04-28	229.68	1.68	0.74	2,249,625	229.22	231.69	227.58	1.79	0.20	-0.44
10621	2022-04-27	228.00	5.72	2.57	2,292,292	225.00	232.78	223.48	4.13	1.33	0.54
10620	2022-04-26	222.28	4.78	-2.11	1,751,141	224.64	227.22	222.17	2.25	-1.05	1.22
10619	2022-04-25	227.06	3.54	1.58	1,799,803	223.17	227.41	221.71	2.55	1.74	-1.07
10618	2022-04-22	223.52	6.66	-2.89	1,386,194	230.59	232.20	223.30	3.86	-3.07	-0.16
10617	2022-04-21	230.18	2.44	-1.05	1,321,825	233.37	235.25	229.57	2.43	-1.37	0.18
10616	2022-04-20	232.62	3.02	1.32	1,486,058	231.77	233.11	231.09	0.87	0.37	0.32
10615	2022-04-19	229.60	2.40	1.06	2,263,121	227.20	230.44	225.43	2.21	1.06	0.95
10614	2022-04-18	227.20	2.00	-0.87	2,203,895	228.00	229.78	225.30	1.96	-0.35	0.00
10613	2022-04-15	229.20	0.00	0.00	2,168,449	233.74	234.67	228.65	2.58	-1.94	-0.52
10612	2022-04-14	229.20	4.54	-1.94	2,168,595	233.74	234.67	228.65	2.58	-1.94	1.98
10611	2022-04-13	233.74	2.68	1.16	1,487,013	231.85	234.17	231.78	1.03	0.82	0.00
10610	2022-04-12	231.06	0.10	0.04	1,482,608	234.26	234.90	230.63	1.82	-1.37	0.34
10609	2022-04-11	230.96	6.75	-2.84	2,086,658	237.73	238.68	230.58	3.41	-2.85	1.43
10608	2022-04-08	237.71	0.79	-0.33	1,369,574	238.38	239.68	236.77	1.22	-0.28	0.01
10607	2022-04-07	238.50	0.71	0.30	2,141,833	236.58	239.56	236.55	1.27	0.81	-0.05
10606	2022-04-06	237.79	0.21	-0.09	2,308,443	235.69	238.96	235.47	1.48	0.89	-0.51
10605	2022-04-05	238.00	2.82	1.20	2,519,165	234.93	240.63	234.55	2.59	1.31	-0.97
10604	2022-04-04	235.18	1.68	0.72	1,962,680	233.76	236.13	233.37	1.18	0.61	-0.11
10603	2022-04-01	233.50	5.96	2.62	1,934,976	228.27	233.89	227.09	2.98	2.29	0.11
10602	2022-03-31	227.54	0.22	-0.10	2,959,589	229.18	232.07	227.53	1.98	-0.72	0.32
10601	2022-03-30	227.76	2.81	1.25	1,628,890	223.68	228.52	222.64	2.63	1.82	0.62
10600	2022-03-29	224.95	4.30	1.95	1,498,229	222.86	225.44	222.00	1.54	0.94	-0.56
10599	2022-03-28	220.65	1.61	0.74	1,133,366	219.09	220.67	218.12	1.16	0.71	1.00
10598	2022-03-25	219.04	2.09	0.96	1,155,406	217.71	219.07	216.53	1.17	0.61	0.02
10597	2022-03-24	216.95	4.38	2.06	1,100,392	213.84	217.09	212.71	2.05	1.45	0.35
10596	2022-03-23	212.57	2.64	-1.23	1,051,033	215.78	215.79	212.49	1.53	-1.49	0.60
10595	2022-03-22	215.21	2.68	1.26	1,893,906	212.66	215.54	211.37	1.96	1.20	0.26
10594	2022-03-21	212.53	2.16	-1.01	2,064,541	214.25	215.27	210.38	2.28	-0.80	0.06
10593	2022-03-18	214.69	0.77	0.36	5,717,275	213.92	217.47	212.23	2.45	0.36	-0.20
10592	2022-03-17	213.92	1.46	0.69	1,453,740	211.72	213.99	211.39	1.23	1.04	0.00
10591	2022-03-16	212.46	0.15	0.07	2,086,317	212.99	214.56	207.86	3.15	-0.25	-0.35
10590	2022-03-15	212.31	5.31	2.57	2,177,505	210.00	212.88	208.65	2.01	1.10	0.32
10589	2022-03-14	207.00	0.27	-0.13	2,063,181	207.57	209.68	206.21	1.67	-0.27	1.45
10588	2022-03-11	207.27	2.16	-1.03	1,664,790	210.63	212.35	206.70	2.68	-1.60	0.14
10587	2022-03-10	209.43	0.27	-0.13	2,302,220	206.51	210.12	205.01	2.47	1.41	0.57
10586	2022-03-09	209.70	4.32	2.10	1,791,346	210.33	211.14	206.07	2.41	-0.30	-1.52
10585	2022-03-08	205.38	3.01	-1.44	2,269,318	207.84	213.06	204.95	3.90	-1.18	2.41
10584	2022-03-07	208.39	0.07	-0.03	2,534,793	207.72	211.80	206.47	2.57	0.32	-0.26
10583	2022-03-04	208.46	3.76	1.84	1,492,265	203.57	208.61	202.62	2.94	2.40	-0.35
10582	2022-03-03	204.70	1.59	-0.77	2,191,543	208.86	209.61	203.97	2.70	-1.99	-0.55
10581	2022-03-02	206.29	3.98	1.97	1,674,574	202.95	207.33	202.22	2.52	1.65	1.25
10580	2022-03-01	202.31	2.13	-1.04	1,503,223	203.54	204.50	201.15	1.65	-0.60	0.32
10579	2022-02-28	204.44	0.08	0.04	2,156,398	203.43	204.87	201.20	1.80	0.50	-0.44
10578	2022-02-25	204.36	4.14	2.07	1,336,354	201.03	204.54	199.91	2.30	1.66	-0.46
10577	2022-02-24	200.22	3.93	2.00	1,963,261	193.50	200.69	192.26	4.36	3.47	0.40
10576	2022-02-23	196.29	3.61	-1.81	1,376,077	200.45	202.08	195.88	3.09	-2.08	-1.42
10575	2022-02-22	199.90	0.55	-0.27	1,626,448	200.45	202.41	198.45	1.98	-0.27	0.28
10574	2022-02-18	200.45	0.01	0.00	2,744,437	200.05	202.08	199.26	1.41	0.20	0.00
10573	2022-02-17	200.46	3.78	-1.85	1,480,088	202.91	203.67	199.99	1.81	-1.21	-0.20
10572	2022-02-16	204.24	0.22	0.11	1,662,607	203.41	205.23	201.34	1.91	0.41	-0.65
10571	2022-02-15	204.02	2.04	1.01	1,250,740	204.48	204.78	202.56	1.09	-0.22	-0.30
10570	2022-02-14	201.98	1.81	-0.89	1,771,939	204.38	204.70	199.70	2.45	-1.17	1.24
10569	2022-02-11	203.79	1.75	-0.85	2,678,195	206.40	207.40	203.69	1.80	-1.26	0.29
10568	2022-02-10	205.54	5.62	-2.66	2,252,495	207.25	208.29	204.19	1.98	-0.83	0.42
10567	2022-02-09	211.16	2.75	1.32	2,033,982	210.47	211.39	209.27	1.01	0.33	-1.85
10566	2022-02-08	208.41	2.43	1.18	1,257,816	204.71	208.90	204.13	2.33	1.81	0.99
10565	2022-02-07	205.98	0.27	-0.13	1,326,311	206.89	207.97	205.27	1.31	-0.44	-0.62
10564	2022-02-04	206.25	1.12	0.55	1,999,373	203.89	207.33	201.23	2.99	1.16	0.31
10563	2022-02-03	205.13	2.77	-1.33	1,883,066	204.33	207.65	203.86	1.85	0.39	-0.60
10562	2022-02-02	207.90	2.34	1.14	2,147,994	205.56	208.30	205.22	1.50	1.14	-1.72
10561	2022-02-01	205.56	0.61	-0.30	2,069,272	206.48	207.26	202.58	2.27	-0.45	0.00
10560	2022-01-31	206.17	6.90	3.46	2,962,077	199.34	207.25	198.11	4.59	3.43	0.15
10559	2022-01-28	199.27	2.85	1.45	2,261,940	196.94	199.29	192.69	3.35	1.18	0.04
10558	2022-01-27	196.42	1.04	-0.53	3,440,150	198.25	200.57	194.56	3.03	-0.92	0.26
10557	2022-01-26	197.46	19.42	-8.95	5,680,906	205.49	208.27	196.54	5.71	-3.91	0.40
10556	2022-01-25	216.88	1.36	-0.62	2,272,252	213.09	218.69	212.74	2.79	1.78	-5.25
10555	2022-01-24	218.24	1.11	0.51	2,980,898	215.88	219.37	211.03	3.86	1.09	-2.36
10554	2022-01-21	217.13	3.18	-1.44	2,163,983	220.57	221.68	216.83	2.20	-1.56	-0.58
10553	2022-01-20	220.31	4.52	-2.01	1,988,810	226.60	228.38	219.73	3.82	-2.78	0.12
10552	2022-01-19	224.83	1.61	-0.71	1,570,605	227.64	229.45	224.74	2.07	-1.23	0.79
10551	2022-01-18	226.44	2.31	-1.01	1,785,626	226.00	227.82	222.76	2.24	0.19	0.53
10550	2022-01-14	228.75	3.18	-1.37	1,559,604	229.94	231.19	226.94	1.85	-0.52	-1.20
10549	2022-01-13	231.93	2.70	-1.15	1,101,119	234.86	236.05	231.31	2.02	-1.25	-0.86
10548	2022-01-12	234.63	0.65	-0.28	1,196,131	235.13	236.13	233.21	1.24	-0.21	0.10
10547	2022-01-11	235.28	2.39	1.03	1,266,158	233.66	235.42	230.11	2.27	0.69	-0.06
10546	2022-01-10	232.89	5.95	-2.49	1,625,245	236.34	237.76	231.95	2.46	-1.46	0.33
10545	2022-01-07	238.84	2.55	-1.06	1,462,110	240.78	241.24	238.73	1.04	-0.81	-1.05
10544	2022-01-06	241.39	1.67	-0.69	1,899,002	242.46	244.69	240.71	1.64	-0.44	-0.25
10543	2022-01-05	243.06	2.09	-0.85	2,009,482	244.58	246.49	242.83	1.50	-0.62	-0.25
10542	2022-01-04	245.15	1.14	0.47	2,097,486	243.18	247.02	243.18	1.58	0.81	-0.23
10541	2022-01-03	244.01	2.57	-1.04	1,343,145	245.06	247.47	241.43	2.46	-0.43	-0.34
10540	2021-12-31	246.58	1.02	0.42	820,364	245.45	247.75	244.59	1.29	0.46	-0.62
10539	2021-12-30	245.56	2.45	-0.99	746,285	248.25	248.33	245.36	1.20	-1.08	-0.04
10538	2021-12-29	248.01	1.94	0.79	862,310	247.54	248.96	244.70	1.72	0.19	0.10
10537	2021-12-28	246.07	0.22	-0.09	880,932	246.27	246.91	245.43	0.60	-0.08	0.60
10536	2021-12-27	246.29	4.29	1.77	1,000,129	243.10	246.71	242.51	1.73	1.31	-0.01
10535	2021-12-23	242.00	4.38	1.84	1,508,045	237.92	243.76	237.92	2.45	1.71	0.45
10534	2021-12-22	237.62	5.67	2.44	1,264,986	231.83	237.75	231.66	2.63	2.50	0.13
10533	2021-12-21	231.95	2.59	1.13	1,075,830	231.23	232.18	229.26	1.26	0.31	-0.05
10532	2021-12-20	229.36	0.05	-0.02	1,091,138	226.48	229.61	225.15	1.97	1.27	0.82
10531	2021-12-17	229.41	2.44	-1.05	2,058,822	230.15	232.85	228.73	1.79	-0.32	-1.28
10530	2021-12-16	231.85	2.07	-0.88	1,490,684	233.92	234.55	231.04	1.50	-0.88	-0.73
10529	2021-12-15	233.92	4.20	1.83	1,529,628	229.45	234.06	229.40	2.03	1.95	0.00
10528	2021-12-14	229.72	5.30	-2.26	1,455,472	233.85	234.70	227.68	3.00	-1.77	-0.12
10527	2021-12-13	235.02	1.71	-0.72	1,557,130	236.34	237.29	234.79	1.06	-0.56	-0.50
10526	2021-12-10	236.73	3.99	1.71	1,060,672	234.04	236.86	233.45	1.46	1.15	-0.16
10525	2021-12-09	232.74	1.56	-0.67	830,076	233.26	233.80	231.59	0.95	-0.22	0.56
10524	2021-12-08	234.30	0.83	-0.35	966,345	233.27	235.62	232.20	1.47	0.44	-0.44
10523	2021-12-07	235.13	2.93	1.26	1,595,967	234.95	236.14	233.24	1.23	0.08	-0.79
10522	2021-12-06	232.20	2.31	1.00	2,237,924	232.38	233.30	230.81	1.07	-0.08	1.18
10521	2021-12-03	229.89	2.54	-1.09	1,561,654	232.20	233.15	227.76	2.32	-0.99	1.08
10520	2021-12-02	232.43	5.56	2.45	2,120,621	228.39	234.10	228.39	2.50	1.77	-0.10
10519	2021-12-01	226.87	4.02	-1.74	2,117,791	229.91	232.23	224.55	3.34	-1.32	0.67
10518	2021-11-30	230.89	5.01	-2.12	4,374,352	236.51	236.55	229.33	3.05	-2.38	-0.42
10517	2021-11-29	235.90	6.28	2.73	2,083,229	231.11	237.18	230.11	3.06	2.07	0.26
10516	2021-11-26	229.62	4.75	-2.03	1,365,676	233.74	234.30	229.07	2.24	-1.76	0.65
10515	2021-11-24	234.37	1.77	-0.75	1,428,854	234.96	235.73	232.50	1.37	-0.25	-0.27
10514	2021-11-23	236.14	0.68	-0.29	1,424,111	235.62	236.53	234.09	1.04	0.22	-0.50
10513	2021-11-22	236.82	1.09	-0.46	985,357	237.48	241.18	235.93	2.21	-0.28	-0.51
10512	2021-11-19	237.91	0.04	-0.02	1,301,771	239.08	239.26	236.93	0.97	-0.49	-0.18
10511	2021-11-18	237.95	1.07	0.45	1,151,140	236.96	238.25	235.07	1.34	0.42	0.47
10510	2021-11-17	236.88	1.63	0.69	1,075,686	234.12	237.15	233.60	1.52	1.18	0.03
10509	2021-11-16	235.25	2.19	0.94	1,298,177	234.03	237.06	234.00	1.31	0.52	-0.48
10508	2021-11-15	233.06	2.13	0.92	1,029,142	231.80	233.23	229.77	1.49	0.54	0.42
10507	2021-11-12	230.93	2.38	1.04	1,128,192	229.60	231.87	228.68	1.39	0.58	0.38
10506	2021-11-11	228.55	1.09	-0.47	697,653	228.84	229.64	227.71	0.84	-0.13	0.46
10505	2021-11-10	229.64	0.44	0.19	1,014,372	229.95	231.66	228.75	1.27	-0.13	-0.35
10504	2021-11-09	229.20	1.71	0.75	1,024,651	228.04	229.51	225.69	1.68	0.51	0.33
10503	2021-11-08	227.49	2.11	-0.92	1,324,116	230.20	230.20	226.71	1.52	-1.18	0.24
10502	2021-11-05	229.60	3.41	1.51	1,286,031	229.26	230.11	227.78	1.02	0.15	0.26
10501	2021-11-04	226.19	0.44	0.19	1,188,690	225.67	227.31	225.07	0.99	0.23	1.36
10500	2021-11-03	225.75	0.58	0.26	1,066,771	222.33	226.04	222.16	1.75	1.54	-0.04
10499	2021-11-02	225.17	3.03	1.36	1,181,314	223.24	225.24	222.12	1.40	0.86	-1.26
10498	2021-11-01	222.14	2.35	-1.05	1,184,202	224.11	224.42	221.06	1.50	-0.88	0.50
10497	2021-10-29	224.49	1.55	0.70	1,487,657	222.09	225.00	222.09	1.31	1.08	-0.17
10496	2021-10-28	222.94	0.99	0.45	1,409,091	222.38	223.79	221.15	1.19	0.25	-0.38
10495	2021-10-27	221.95	3.15	1.44	2,002,292	223.16	224.76	220.54	1.89	-0.54	0.19
10494	2021-10-26	218.80	0.73	0.33	1,823,780	218.15	220.13	217.82	1.06	0.30	1.99
10493	2021-10-25	218.07	0.32	0.15	829,552	217.84	219.26	217.31	0.90	0.11	0.04
10492	2021-10-22	217.75	3.04	1.42	1,185,245	215.50	218.76	215.50	1.51	1.04	0.04
10491	2021-10-21	214.71	1.66	0.78	892,637	213.08	215.00	212.07	1.38	0.76	0.37
10490	2021-10-20	213.05	0.93	-0.43	1,023,544	214.99	215.31	212.50	1.31	-0.90	0.01
10489	2021-10-19	213.98	1.41	0.66	802,344	213.25	214.08	211.73	1.10	0.34	0.47
10488	2021-10-18	212.57	0.41	-0.19	1,274,426	211.57	213.65	210.50	1.49	0.47	0.32
10487	2021-10-15	212.98	4.46	2.14	1,609,818	210.00	213.05	209.14	1.86	1.42	-0.66
10486	2021-10-14	208.52	3.33	1.62	1,244,213	206.36	208.95	206.21	1.33	1.05	0.71
10485	2021-10-13	205.19	1.35	0.66	1,097,504	205.17	205.76	202.25	1.71	0.01	0.57
10484	2021-10-12	203.84	0.09	0.04	1,100,888	204.07	204.64	203.01	0.80	-0.11	0.65
10483	2021-10-11	203.75	2.41	-1.17	823,642	205.56	205.76	203.63	1.04	-0.88	0.16
10482	2021-10-08	206.16	1.41	-0.68	1,007,731	207.92	208.08	205.94	1.03	-0.85	-0.29
10481	2021-10-07	207.57	2.58	1.26	1,411,573	206.52	208.81	206.03	1.35	0.51	0.17
10480	2021-10-06	204.99	1.23	0.60	1,432,624	202.33	205.21	202.14	1.52	1.31	0.75
10479	2021-10-05	203.76	3.79	1.90	1,047,339	200.07	204.71	199.33	2.69	1.84	-0.70
10478	2021-10-04	199.97	2.03	-1.00	1,373,479	200.39	202.67	199.21	1.73	-0.21	0.05
10477	2021-10-01	202.00	2.08	1.04	1,386,382	200.51	203.22	197.01	3.10	0.74	-0.80
10476	2021-09-30	199.92	0.34	0.17	1,675,477	200.47	204.34	199.71	2.31	-0.27	0.30
10475	2021-09-29	199.58	2.30	1.17	1,004,128	198.01	200.70	197.88	1.42	0.79	0.45
10474	2021-09-28	197.28	4.44	-2.20	1,251,123	199.79	200.51	196.78	1.87	-1.26	0.37
10473	2021-09-27	201.72	0.50	-0.25	1,358,159	201.39	203.17	201.13	1.01	0.16	-0.96
10472	2021-09-24	202.22	0.83	0.41	886,268	200.95	202.89	200.74	1.07	0.63	-0.41
10471	2021-09-23	201.39	3.08	1.55	1,019,905	198.85	202.46	198.52	1.98	1.28	-0.22
10470	2021-09-22	198.31	1.26	0.64	975,536	198.14	199.00	196.79	1.12	0.09	0.27
10469	2021-09-21	197.05	1.76	-0.89	993,626	199.25	199.39	196.39	1.51	-1.10	0.55
10468	2021-09-20	198.81	0.14	0.07	1,921,759	196.88	199.53	196.10	1.74	0.98	0.22
10467	2021-09-17	198.67	0.27	0.14	3,096,828	198.37	199.77	197.42	1.18	0.15	-0.90
10466	2021-09-16	198.40	2.12	-1.06	1,247,237	200.68	201.53	198.22	1.65	-1.14	-0.02
10465	2021-09-15	200.52	0.78	0.39	1,594,358	199.32	200.89	198.94	0.98	0.60	0.08
10464	2021-09-14	199.74	0.26	-0.13	1,820,628	201.39	201.48	199.21	1.13	-0.82	-0.21
10463	2021-09-13	200.00	0.83	-0.41	1,582,022	202.49	204.26	199.10	2.55	-1.23	0.70
10462	2021-09-10	200.83	2.33	-1.15	1,523,183	204.40	204.43	200.65	1.85	-1.75	0.83
10461	2021-09-09	203.16	1.97	-0.96	975,512	204.76	206.49	203.05	1.68	-0.78	0.61
10460	2021-09-08	205.13	2.90	1.43	1,256,714	202.67	205.26	202.35	1.44	1.21	-0.18
10459	2021-09-07	202.23	5.15	-2.48	1,217,906	206.86	207.30	201.85	2.63	-2.24	0.22
10458	2021-09-03	207.38	0.85	0.41	1,090,653	204.50	207.78	204.37	1.67	1.41	-0.25
10457	2021-09-02	206.53	0.33	-0.16	1,100,426	205.49	207.35	205.49	0.91	0.51	-0.98
10456	2021-09-01	206.86	2.18	-1.04	1,333,118	207.50	207.50	205.84	0.80	-0.31	-0.66
10455	2021-08-31	209.04	0.03	-0.01	2,079,398	209.88	209.88	207.10	1.32	-0.40	-0.74
10454	2021-08-30	209.07	0.11	0.05	862,544	209.09	210.80	208.99	0.87	-0.01	0.39
10453	2021-08-27	208.96	1.88	0.91	1,344,188	207.61	209.61	207.19	1.17	0.65	0.06
10452	2021-08-26	207.08	1.11	-0.53	1,204,553	207.77	208.39	206.20	1.05	-0.33	0.26
10451	2021-08-25	208.19	0.00	0.00	1,184,507	208.80	209.17	206.89	1.09	-0.29	-0.20
10450	2021-08-24	208.19	3.54	-1.67	1,673,764	210.79	211.60	208.03	1.69	-1.23	0.29
10449	2021-08-23	211.73	0.15	0.07	908,202	212.20	212.63	210.39	1.06	-0.22	-0.44
10448	2021-08-20	211.58	0.46	0.22	1,711,377	211.80	212.00	209.89	1.00	-0.10	0.29
10447	2021-08-19	211.12	2.65	1.27	1,548,980	207.76	211.77	207.50	2.06	1.62	0.32
10446	2021-08-18	208.47	6.33	-2.95	3,071,971	213.97	213.97	208.26	2.67	-2.57	-0.34
10445	2021-08-17	214.80	1.76	-0.81	1,175,439	215.38	216.40	213.75	1.23	-0.27	-0.39
10444	2021-08-16	216.56	1.39	0.65	1,144,608	213.93	216.67	213.66	1.41	1.23	-0.54
10443	2021-08-13	215.17	0.27	0.13	991,649	215.17	216.02	214.72	0.60	0.00	-0.58
10442	2021-08-12	214.90	1.35	-0.62	1,461,860	216.68	216.68	214.60	0.96	-0.82	0.13
10441	2021-08-11	216.25	0.47	-0.22	1,709,531	214.82	217.04	214.82	1.03	0.67	0.20
10440	2021-08-10	216.72	3.02	1.41	2,230,571	214.06	217.15	213.43	1.74	1.24	-0.88
10439	2021-08-09	213.70	0.70	0.33	956,562	213.43	213.96	212.34	0.76	0.13	0.17
10438	2021-08-06	213.00	0.29	-0.14	1,302,260	213.42	213.94	212.59	0.63	-0.20	0.20
10437	2021-08-05	213.29	1.29	0.61	1,020,668	213.10	213.58	212.09	0.70	0.09	0.06
10436	2021-08-04	212.00	1.44	-0.67	1,538,276	213.04	213.65	211.92	0.81	-0.49	0.52
10435	2021-08-03	213.44	3.99	1.90	1,415,073	209.60	213.71	208.78	2.35	1.83	-0.19
10434	2021-08-02	209.45	0.18	-0.09	1,313,337	210.54	211.27	209.24	0.96	-0.52	0.07
10433	2021-07-30	209.63	0.80	0.38	1,348,396	208.41	210.32	208.41	0.92	0.59	0.43
10432	2021-07-29	208.83	1.95	0.94	1,161,265	208.00	209.87	207.21	1.28	0.40	-0.20
10431	2021-07-28	206.88	1.01	-0.49	1,837,176	207.27	207.49	203.36	1.99	-0.19	0.54
10430	2021-07-27	207.89	1.62	0.79	2,032,274	206.41	208.59	205.70	1.40	0.72	-0.30
10429	2021-07-26	206.27	0.19	0.09	928,498	205.74	206.47	204.35	1.03	0.26	0.07
10428	2021-07-23	206.08	2.79	1.37	1,097,521	204.29	206.52	203.47	1.49	0.88	-0.16
10427	2021-07-22	203.29	1.18	-0.58	982,571	204.56	205.12	202.72	1.17	-0.62	0.49
10426	2021-07-21	204.47	1.33	0.65	1,352,231	203.14	204.59	202.73	0.92	0.65	0.04
10425	2021-07-20	203.14	1.46	0.72	1,990,201	202.78	205.76	202.41	1.65	0.18	0.00
10424	2021-07-19	201.68	3.92	-1.91	1,854,008	204.24	205.37	200.50	2.38	-1.25	0.55
10423	2021-07-16	205.60	1.43	-0.69	1,549,150	207.10	208.58	205.34	1.56	-0.72	-0.66
10422	2021-07-15	207.03	2.53	1.24	1,407,814	204.29	207.34	204.00	1.63	1.34	0.03
10421	2021-07-14	204.50	0.59	0.29	1,562,603	204.79	205.40	203.92	0.72	-0.14	-0.10
10420	2021-07-13	203.91	0.16	0.08	1,013,517	203.90	204.84	203.31	0.75	0.00	0.43
10419	2021-07-12	203.75	0.03	0.01	1,144,206	201.90	203.94	200.91	1.50	0.92	0.07
10418	2021-07-09	203.72	1.86	0.92	1,349,499	202.00	203.97	201.83	1.06	0.85	-0.89
10417	2021-07-08	201.86	1.48	-0.73	1,235,245	201.94	203.06	200.76	1.14	-0.04	0.07
10416	2021-07-07	203.34	2.23	1.11	1,077,187	201.44	203.55	200.88	1.33	0.94	-0.69
10415	2021-07-06	201.11	0.37	-0.18	1,033,240	202.32	202.50	199.32	1.57	-0.60	0.16
10414	2021-07-02	201.48	1.67	0.84	1,014,637	201.90	201.94	200.06	0.93	-0.21	0.42
10413	2021-07-01	199.81	1.19	0.60	1,056,212	198.62	199.98	198.41	0.79	0.60	1.05
10412	2021-06-30	198.62	1.00	0.51	1,341,709	197.58	199.18	197.42	0.89	0.53	0.00
10411	2021-06-29	197.62	0.99	0.50	901,834	196.96	198.59	196.17	1.23	0.34	-0.02
10410	2021-06-28	196.63	0.73	-0.37	1,202,297	197.56	198.20	195.69	1.27	-0.47	0.17
10409	2021-06-25	197.36	1.28	0.65	1,570,912	195.97	198.06	195.51	1.30	0.71	0.10
10408	2021-06-24	196.08	0.85	0.44	967,210	196.10	196.70	195.21	0.76	-0.01	-0.06
10407	2021-06-23	195.23	1.56	-0.79	815,166	196.23	196.23	194.76	0.75	-0.51	0.45
10406	2021-06-22	196.79	0.32	0.16	939,308	195.82	196.93	195.15	0.91	0.50	-0.28
10405	2021-06-21	196.47	3.57	1.85	1,141,366	193.78	196.92	193.65	1.69	1.39	-0.33
10404	2021-06-18	192.90	4.60	-2.33	2,631,642	195.93	196.09	192.18	2.00	-1.55	0.46
10403	2021-06-17	197.50	0.27	0.14	1,243,639	196.90	198.58	196.50	1.06	0.30	-0.79
10402	2021-06-16	197.23	1.80	-0.90	1,880,099	198.49	199.55	196.07	1.75	-0.63	-0.17
10401	2021-06-15	199.03	0.14	-0.07	1,035,457	199.17	199.60	197.87	0.87	-0.07	-0.27
10400	2021-06-14	199.17	0.48	-0.24	1,436,074	198.57	199.56	197.21	1.18	0.30	0.00
10399	2021-06-11	199.65	0.41	-0.20	1,196,622	200.33	200.36	198.99	0.68	-0.34	-0.54
10398	2021-06-10	200.06	1.87	0.94	1,273,939	198.18	200.12	197.37	1.39	0.95	0.13
10397	2021-06-09	198.19	0.69	-0.35	1,421,697	199.95	200.49	198.09	1.20	-0.88	-0.01
10396	2021-06-08	198.88	2.16	1.10	1,032,748	197.13	199.19	196.52	1.35	0.89	0.54
10395	2021-06-07	196.72	1.00	-0.51	1,236,260	198.04	198.13	196.12	1.01	-0.67	0.21
10394	2021-06-04	197.72	0.73	0.37	1,356,156	198.76	198.76	197.09	0.84	-0.52	0.16
10393	2021-06-03	196.99	1.45	-0.73	1,409,296	196.43	197.58	195.22	1.20	0.29	0.90
10392	2021-06-02	198.44	1.73	0.88	1,293,057	196.89	199.53	196.85	1.36	0.79	-1.01
10391	2021-06-01	196.71	0.69	0.35	1,261,327	197.75	198.16	195.59	1.30	-0.53	0.09
10390	2021-05-28	196.02	1.22	-0.62	1,252,127	197.62	197.78	195.63	1.09	-0.81	0.88
10389	2021-05-27	197.24	2.86	1.47	5,559,190	195.17	197.87	194.39	1.78	1.06	0.19
10388	2021-05-26	194.38	0.82	-0.42	1,119,233	195.92	196.16	193.60	1.31	-0.79	0.41
10387	2021-05-25	195.20	1.84	-0.93	1,659,140	197.17	197.22	194.89	1.18	-1.00	0.37
10386	2021-05-24	197.04	1.76	0.90	1,158,168	196.46	198.34	196.18	1.10	0.30	0.07
10385	2021-05-21	195.28	1.14	0.59	1,145,055	194.80	196.79	194.26	1.30	0.25	0.60
10384	2021-05-20	194.14	3.30	1.73	1,218,287	191.09	195.16	190.82	2.27	1.60	0.34
10383	2021-05-19	190.84	1.70	-0.88	1,510,482	190.32	191.99	187.29	2.47	0.27	0.13
10382	2021-05-18	192.54	2.03	-1.04	1,501,158	194.66	195.52	192.38	1.61	-1.09	-1.15
10381	2021-05-17	194.57	0.07	-0.04	887,794	194.06	195.17	192.37	1.44	0.26	0.05
10380	2021-05-14	194.64	2.12	1.10	979,870	194.35	195.66	192.96	1.39	0.15	-0.30
10379	2021-05-13	192.52	3.08	1.63	1,299,686	189.70	193.93	189.59	2.29	1.49	0.95
10378	2021-05-12	189.44	5.03	-2.59	1,695,950	193.57	193.57	188.96	2.38	-2.13	0.14
10377	2021-05-11	194.47	0.07	0.04	1,610,686	194.92	196.46	193.01	1.77	-0.23	-0.46
10376	2021-05-10	194.40	0.49	-0.25	1,982,565	195.99	196.67	194.26	1.23	-0.81	0.27
10375	2021-05-07	194.89	0.43	-0.22	1,939,764	196.57	196.57	191.93	2.36	-0.85	0.56
10374	2021-05-06	195.32	1.66	0.86	1,227,705	195.29	195.37	192.88	1.28	0.02	0.64
10373	2021-05-05	193.66	0.31	-0.16	1,968,760	189.99	194.57	189.30	2.77	1.93	0.84
10372	2021-05-04	193.97	2.51	1.31	2,164,921	190.65	194.38	189.61	2.50	1.74	-2.05
10371	2021-05-03	191.46	4.47	2.39	1,410,824	189.17	191.57	188.89	1.42	1.21	-0.42
10370	2021-04-30	186.99	1.41	-0.75	2,063,333	186.50	188.32	184.85	1.86	0.26	1.17
10369	2021-04-29	188.40	1.78	0.95	1,715,297	186.96	189.26	185.65	1.93	0.77	-1.01
10368	2021-04-28	186.62	9.27	-4.73	3,097,694	191.19	191.50	186.03	2.86	-2.39	0.18
10367	2021-04-27	195.89	0.75	0.38	1,371,837	194.96	196.00	193.84	1.11	0.48	-2.40
10366	2021-04-26	195.14	0.72	-0.37	1,235,011	195.57	196.52	194.70	0.93	-0.22	-0.09
10365	2021-04-23	195.86	1.03	0.53	1,289,949	195.00	197.27	193.62	1.87	0.44	-0.15
10364	2021-04-22	194.83	0.52	0.27	1,146,746	193.93	195.92	193.22	1.39	0.46	0.09
10363	2021-04-21	194.31	1.50	0.78	1,155,542	193.51	194.55	193.15	0.72	0.41	-0.20
10362	2021-04-20	192.81	0.06	0.03	1,188,743	193.37	193.97	192.07	0.98	-0.29	0.36
10361	2021-04-19	192.75	0.19	-0.10	1,042,219	192.01	193.16	191.67	0.78	0.39	0.32
10360	2021-04-16	192.94	1.05	0.55	1,612,902	192.56	193.28	191.40	0.98	0.20	-0.48
10359	2021-04-15	191.89	0.74	0.39	1,097,586	192.56	193.28	191.40	0.98	-0.35	0.35
10358	2021-04-14	191.15	0.77	-0.40	1,457,766	191.42	193.28	190.69	1.35	-0.14	0.74
10357	2021-04-13	191.92	2.16	1.14	1,978,943	189.86	192.22	189.55	1.41	1.09	-0.26
10356	2021-04-12	189.76	0.32	0.17	1,230,542	188.72	190.21	188.43	0.94	0.55	0.05
10355	2021-04-09	189.44	1.24	0.66	963,002	188.11	189.83	187.01	1.50	0.71	-0.38
10354	2021-04-08	188.20	2.39	1.29	1,810,584	186.82	188.46	186.05	1.29	0.74	-0.05
10353	2021-04-07	185.81	3.60	-1.90	1,638,016	188.83	189.25	185.61	1.93	-1.60	0.54
10352	2021-04-06	189.41	3.66	-1.90	1,467,096	192.75	192.75	188.77	2.06	-1.73	-0.31
10351	2021-04-05	193.07	3.67	1.94	1,386,797	189.82	193.76	189.78	2.10	1.71	-0.17
10350	2021-04-01	189.40	0.93	0.49	1,208,116	190.22	190.22	188.13	1.10	-0.43	0.22
10349	2021-03-31	188.47	0.58	0.31	1,701,944	187.90	189.57	187.05	1.34	0.30	0.93
10348	2021-03-30	187.89	4.61	-2.39	1,684,834	192.73	193.44	187.21	3.23	-2.51	0.01
10347	2021-03-29	192.50	0.19	-0.10	1,374,569	191.76	192.97	190.05	1.52	0.39	0.12
10346	2021-03-26	192.69	5.69	3.04	2,059,712	187.14	192.98	186.83	3.29	2.97	-0.48
10345	2021-03-25	187.00	1.73	0.93	1,993,868	187.13	188.15	186.01	1.14	-0.07	0.07
10344	2021-03-24	185.27	1.23	0.67	1,969,757	183.31	187.94	183.31	2.53	1.07	1.00
10343	2021-03-23	184.04	0.35	-0.19	270,492	185.68	185.78	183.08	1.45	-0.88	-0.40
10342	2021-03-22	184.39	0.46	0.25	1,477,217	182.96	184.86	182.52	1.28	0.78	0.70
10341	2021-03-19	183.93	2.13	-1.14	10,156,587	186.04	187.13	182.21	2.64	-1.13	-0.53
10340	2021-03-18	186.06	1.82	-0.97	1,622,422	185.77	188.39	185.42	1.60	0.16	-0.01
10339	2021-03-17	187.88	0.40	-0.21	1,964,243	187.26	188.51	185.76	1.47	0.33	-1.12
10338	2021-03-16	188.28	0.80	-0.42	2,016,895	188.75	190.38	187.94	1.29	-0.25	-0.54
10337	2021-03-15	189.08	6.31	3.45	2,787,607	182.77	189.32	182.77	3.58	3.45	-0.17
10336	2021-03-12	182.77	1.21	0.67	1,243,099	180.72	183.08	180.55	1.40	1.13	0.00
10335	2021-03-11	181.56	0.51	-0.28	1,285,445	180.48	183.99	180.21	2.09	0.60	-0.46
10334	2021-03-10	182.07	0.99	-0.54	1,642,560	183.72	184.57	181.27	1.80	-0.90	-0.87
10333	2021-03-09	183.06	2.64	1.46	1,920,888	182.02	184.29	181.12	1.74	0.57	0.36
10332	2021-03-08	180.42	2.16	1.21	2,207,666	179.27	183.64	177.75	3.29	0.64	0.89
10331	2021-03-05	178.26	7.25	4.24	2,370,376	171.83	179.00	171.50	4.36	3.74	0.57
10330	2021-03-04	171.01	3.48	-1.99	2,011,629	174.33	175.87	169.94	3.40	-1.90	0.48
10329	2021-03-03	174.49	0.45	-0.26	2,088,342	173.52	175.09	172.32	1.60	0.56	-0.09

ADP Investment Calculator

This calculator shows the potential of ADP stock.
Just pick a start date, end date and click Calculate.

Ticker:

ADP

Date start:

1980-03-17 open

Date end:

2023-02-23 close

Duration:

42 years 353 days

Trading days:

10,827

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1980-03-17 open

1,000.00

Shares bought: 1,219.51

Stock price: 0.82

SELL

Value on 2023-02-23 close

309,874.61

Dividends (152)

12.32%

+38,191.68

Stock growth

87.68%

+270,682.93

NET: +308,874.61

Total ROI: +30,887.46% (309.87x)

Annualised: +14.28% (1.14x)

Dividends ROI: +3,819.17% (39.19x)

Dividend Yield: +8.91% (1.09x)

Stock price: 222.78

Duration: 42 years 353 days

Trading days: 10,827

SELL

Value on 2023-02-23 close

271,682.93

NET: +270,682.93

ROI: +27,068.29% (271.68x)

Annualised: +13.93% (1.14x)

Stock price: 222.78

Duration: 42 years 353 days

Trading days: 10,827

Click here to calculate the HIGHEST and LOWEST values of your investment.

ADP Monthly statistics

This section shows monthly performance of ADP stock.
There are 516 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	229.14 2023-02-02	220.48 2023-02-23	225.71 2023-02-01	222.78 2023-02-23	-1.30	1.52	-2.32
2023 January	20	246.67 2023-01-13	218.49 2023-01-30	240.79 2023-01-03	225.81 2023-01-31	-6.22	2.44	-9.26
2022 December	21	274.92 2022-12-13	236.05 2022-12-30	267.06 2022-12-01	238.86 2022-12-30	-10.56	2.94	-11.61
2022 November	21	264.95 2022-11-30	232.15 2022-11-04	242.34 2022-11-01	264.14 2022-11-30	9.00	9.33	-4.20
2022 October	21	246.03 2022-10-26	218.80 2022-10-13	228.35 2022-10-03	241.70 2022-10-31	5.85	7.74	-4.18
2022 September	21	247.00 2022-09-02	225.33 2022-09-29	243.09 2022-09-01	226.19 2022-09-30	-6.95	1.61	-7.31
2022 August	23	261.59 2022-08-18	238.72 2022-08-02	240.11 2022-08-01	244.41 2022-08-31	1.79	8.95	-0.58
2022 July	20	242.00 2022-07-29	205.61 2022-07-05	209.94 2022-07-01	241.12 2022-07-29	14.85	15.27	-2.06
2022 June	21	224.70 2022-06-01	196.68 2022-06-17	224.03 2022-06-01	210.04 2022-06-30	-6.24	0.30	-12.21
2022 May	21	229.42 2022-05-04	203.63 2022-05-20	219.79 2022-05-02	222.94 2022-05-31	1.43	4.38	-7.35
2022 April	21	240.63 2022-04-05	217.53 2022-04-29	228.27 2022-04-01	218.18 2022-04-29	-4.42	5.41	-4.70
2022 March	23	232.07 2022-03-31	201.15 2022-03-01	203.54 2022-03-01	227.54 2022-03-31	11.79	14.02	-1.17
2022 February	19	211.39 2022-02-09	192.26 2022-02-24	206.48 2022-02-01	204.44 2022-02-28	-0.99	2.38	-6.89
2022 January	20	247.47 2022-01-03	192.69 2022-01-28	245.06 2022-01-03	206.17 2022-01-31	-15.87	0.98	-21.37
2021 December	22	248.96 2021-12-29	224.55 2021-12-01	229.91 2021-12-01	246.58 2021-12-31	7.25	8.29	-2.33
2021 November	21	241.18 2021-11-22	221.06 2021-11-01	224.11 2021-11-01	230.89 2021-11-30	3.03	7.62	-1.36
2021 October	21	225.00 2021-10-29	197.01 2021-10-01	200.51 2021-10-01	224.49 2021-10-29	11.96	12.21	-1.75
2021 September	21	207.78 2021-09-03	196.10 2021-09-20	207.50 2021-09-01	199.92 2021-09-30	-3.65	0.13	-5.49
2021 August	22	217.15 2021-08-10	206.20 2021-08-26	210.54 2021-08-02	209.04 2021-08-31	-0.71	3.14	-2.06
2021 July	21	210.32 2021-07-30	198.41 2021-07-01	198.62 2021-07-01	209.63 2021-07-30	5.54	5.89	-0.11
2021 June	22	200.49 2021-06-09	192.18 2021-06-18	197.75 2021-06-01	198.62 2021-06-30	0.44	1.39	-2.82
2021 May	20	198.34 2021-05-24	187.29 2021-05-19	189.17 2021-05-03	196.02 2021-05-28	3.62	4.85	-0.99
2021 April	21	197.27 2021-04-23	184.85 2021-04-30	190.22 2021-04-01	186.99 2021-04-30	-1.70	3.71	-2.82
2021 March	23	193.44 2021-03-30	169.94 2021-03-04	175.77 2021-03-01	188.47 2021-03-31	7.23	10.05	-3.32
2021 February	19	177.60 2021-02-25	164.24 2021-02-12	165.28 2021-02-01	174.02 2021-02-26	5.29	7.45	-0.63
2021 January	19	176.57 2021-01-04	159.31 2021-01-15	175.97 2021-01-04	165.12 2021-01-29	-6.17	0.34	-9.47
2020 December	22	179.46 2020-12-18	170.88 2020-12-03	175.16 2020-12-01	176.20 2020-12-31	0.59	2.45	-2.44
2020 November	20	177.19 2020-11-16	158.50 2020-11-02	159.44 2020-11-02	173.88 2020-11-30	9.06	11.13	-0.59
2020 October	22	159.46 2020-10-29	135.11 2020-10-02	141.62 2020-10-01	157.96 2020-10-30	11.54	12.60	-4.60
2020 September	21	144.25 2020-09-03	127.31 2020-09-24	138.79 2020-09-01	139.49 2020-09-30	0.50	3.93	-8.27
2020 August	21	142.85 2020-08-25	132.22 2020-08-03	133.36 2020-08-03	139.09 2020-08-31	4.30	7.12	-0.85
2020 July	22	152.66 2020-07-06	129.84 2020-07-31	149.22 2020-07-01	132.91 2020-07-31	-10.93	2.31	-12.99
2020 June	22	161.30 2020-06-08	142.44 2020-06-15	146.01 2020-06-01	148.89 2020-06-30	1.97	10.47	-2.45
2020 May	20	149.78 2020-05-08	130.64 2020-05-14	143.17 2020-05-01	146.49 2020-05-29	2.32	4.62	-8.75
2020 April	21	147.32 2020-04-30	126.69 2020-04-03	129.98 2020-04-01	146.69 2020-04-30	12.86	13.34	-2.53
2020 March	22	164.62 2020-03-04	103.11 2020-03-18	155.55 2020-03-02	136.68 2020-03-31	-12.13	5.83	-33.71
2020 February	19	182.32 2020-02-18	150.53 2020-02-28	173.88 2020-02-03	154.74 2020-02-28	-11.01	4.85	-13.43
2020 January	21	179.89 2020-01-22	167.95 2020-01-07	171.96 2020-01-02	171.39 2020-01-31	-0.33	4.61	-2.33
2019 December	21	171.36 2019-12-23	165.23 2019-12-12	170.53 2019-12-02	170.50 2019-12-31	-0.02	0.49	-3.11
2019 November	20	172.73 2019-11-19	156.89 2019-11-05	163.40 2019-11-01	170.78 2019-11-29	4.52	5.71	-3.98
2019 October	23	165.20 2019-10-17	153.72 2019-10-03	162.31 2019-10-01	162.23 2019-10-31	-0.05	1.78	-5.29
2019 September	20	174.50 2019-09-06	156.04 2019-09-18	167.75 2019-09-03	161.42 2019-09-30	-3.77	4.02	-6.98
2019 August	22	170.92 2019-08-30	158.73 2019-08-05	165.25 2019-08-01	169.84 2019-08-30	2.78	3.43	-3.95
2019 July	22	172.00 2019-07-31	158.92 2019-07-02	167.62 2019-07-01	166.52 2019-07-31	-0.66	2.61	-5.19
2019 June	20	170.45 2019-06-21	155.26 2019-06-03	160.55 2019-06-03	165.33 2019-06-28	2.98	6.17	-3.29
2019 May	22	164.03 2019-05-22	154.71 2019-05-01	161.00 2019-05-01	160.12 2019-05-31	-0.55	1.88	-3.91
2019 April	21	165.50 2019-04-24	158.18 2019-04-04	161.20 2019-04-01	164.39 2019-04-30	1.98	2.67	-1.87
2019 March	21	159.91 2019-03-29	148.15 2019-03-08	154.25 2019-03-01	159.74 2019-03-29	3.56	3.67	-3.95
2019 February	19	154.55 2019-02-25	139.71 2019-02-01	139.71 2019-02-01	153.03 2019-02-28	9.53	10.62	0.00
2019 January	21	141.15 2019-01-31	126.06 2019-01-03	129.16 2019-01-02	139.84 2019-01-31	8.27	9.28	-2.40
2018 December	19	149.67 2018-12-03	121.40 2018-12-26	149.19 2018-12-03	131.12 2018-12-31	-12.11	0.32	-18.63
2018 November	21	148.67 2018-11-08	139.02 2018-11-02	143.75 2018-11-01	147.42 2018-11-30	2.55	3.42	-3.29
2018 October	23	153.51 2018-10-03	133.13 2018-10-29	151.38 2018-10-01	144.08 2018-10-31	-4.82	1.41	-12.06
2018 September	19	151.32 2018-09-28	144.19 2018-09-04	144.35 2018-09-04	150.66 2018-09-28	4.37	4.83	-0.11
2018 August	23	146.96 2018-08-31	129.21 2018-08-01	130.21 2018-08-01	146.75 2018-08-31	12.70	12.86	-0.77
2018 July	21	140.39 2018-07-26	132.59 2018-07-03	132.66 2018-07-02	134.99 2018-07-31	1.76	5.83	-0.05
2018 June	21	141.52 2018-06-14	130.62 2018-06-01	130.62 2018-06-01	134.14 2018-06-29	2.69	8.34	0.00
2018 May	22	132.05 2018-05-30	112.58 2018-05-01	112.65 2018-05-01	130.02 2018-05-31	15.42	17.22	-0.06
2018 April	21	120.14 2018-04-30	111.78 2018-04-02	115.25 2018-04-02	118.08 2018-04-30	2.46	4.24	-3.01
2018 March	21	119.17 2018-03-12	109.14 2018-03-23	115.33 2018-03-01	113.48 2018-03-29	-1.60	3.33	-5.37
2018 February	19	122.59 2018-02-01	107.61 2018-02-09	122.59 2018-02-01	115.32 2018-02-28	-5.93	0.00	-12.22
2018 January	21	125.24 2018-01-31	115.25 2018-01-02	116.03 2018-01-02	123.63 2018-01-31	6.55	7.94	-0.67
2017 December	20	119.39 2017-12-18	112.26 2017-12-01	113.95 2017-12-01	117.19 2017-12-29	2.84	4.77	-1.48
2017 November	21	116.77 2017-11-01	109.44 2017-11-07	116.40 2017-11-01	114.46 2017-11-30	-1.67	0.32	-5.98
2017 October	22	118.47 2017-10-27	108.53 2017-10-02	109.22 2017-10-02	116.26 2017-10-31	6.45	8.47	-0.63
2017 September	20	109.94 2017-09-27	105.94 2017-09-05	106.53 2017-09-01	109.32 2017-09-29	2.62	3.20	-0.55
2017 August	23	119.38 2017-08-01	102.81 2017-08-23	118.79 2017-08-01	106.47 2017-08-31	-10.37	0.50	-13.45
2017 July	20	121.77 2017-07-31	100.51 2017-07-18	101.98 2017-07-03	118.91 2017-07-31	16.60	19.41	-1.44
2017 June	22	104.16 2017-06-19	98.50 2017-06-02	103.00 2017-06-01	102.46 2017-06-30	-0.52	1.13	-4.37
2017 May	22	104.43 2017-05-02	95.50 2017-05-03	104.29 2017-05-01	102.37 2017-05-31	-1.84	0.13	-8.43
2017 April	19	105.68 2017-04-27	100.08 2017-04-18	102.23 2017-04-03	104.49 2017-04-28	2.21	3.37	-2.10
2017 March	23	105.20 2017-03-17	101.77 2017-03-30	103.66 2017-03-01	102.39 2017-03-31	-1.23	1.49	-1.82
2017 February	19	103.14 2017-02-27	94.11 2017-02-01	96.03 2017-02-01	102.62 2017-02-28	6.86	7.40	-2.00
2017 January	20	104.09 2017-01-13	100.77 2017-01-31	102.38 2017-01-03	100.99 2017-01-31	-1.36	1.67	-1.57
2016 December	21	103.88 2016-12-28	94.99 2016-12-02	95.99 2016-12-01	102.78 2016-12-30	7.07	8.22	-1.04
2016 November	21	97.54 2016-11-30	86.53 2016-11-01	87.30 2016-11-01	96.02 2016-11-30	9.99	11.73	-0.88
2016 October	21	88.37 2016-10-18	85.48 2016-10-21	88.16 2016-10-03	87.06 2016-10-31	-1.25	0.24	-3.04
2016 September	21	90.99 2016-09-02	86.21 2016-09-16	90.02 2016-09-01	88.20 2016-09-30	-2.02	1.08	-4.23
2016 August	23	90.66 2016-08-15	87.55 2016-08-03	88.06 2016-08-01	89.81 2016-08-31	1.99	2.95	-0.58
2016 July	20	96.00 2016-07-26	88.93 2016-07-29	92.00 2016-07-01	88.95 2016-07-29	-3.32	4.35	-3.34
2016 June	22	91.87 2016-06-30	85.23 2016-06-27	87.60 2016-06-01	91.87 2016-06-30	4.87	4.87	-2.71
2016 May	21	89.60 2016-05-02	84.36 2016-05-19	88.24 2016-05-02	87.84 2016-05-31	-0.45	1.54	-4.40
2016 April	21	91.00 2016-04-19	87.40 2016-04-28	88.74 2016-04-01	88.44 2016-04-29	-0.34	2.55	-1.51
2016 March	22	90.00 2016-03-31	84.36 2016-03-10	85.62 2016-03-01	89.71 2016-03-31	4.78	5.12	-1.47
2016 February	20	86.76 2016-02-22	78.98 2016-02-08	80.72 2016-02-01	84.69 2016-02-29	4.92	7.48	-2.16
2016 January	19	83.21 2016-01-05	76.65 2016-01-15	82.93 2016-01-04	83.09 2016-01-29	0.19	0.34	-7.57
2015 December	22	87.97 2015-12-01	83.14 2015-12-11	86.81 2015-12-01	84.72 2015-12-31	-2.41	1.34	-4.23
2015 November	20	87.95 2015-11-11	85.00 2015-11-13	86.99 2015-11-02	86.26 2015-11-30	-0.84	1.10	-2.29
2015 October	22	90.67 2015-10-26	78.74 2015-10-02	80.91 2015-10-01	86.99 2015-10-30	7.51	12.06	-2.68
2015 September	21	81.47 2015-09-25	74.66 2015-09-01	75.46 2015-09-01	80.36 2015-09-30	6.49	7.96	-1.06
2015 August	21	85.21 2015-08-19	64.29 2015-08-24	78.59 2015-08-03	77.32 2015-08-31	-1.62	8.42	-18.20
2015 July	22	83.04 2015-07-16	78.36 2015-07-30	79.51 2015-07-01	79.77 2015-07-31	0.33	4.44	-1.45
2015 June	22	85.98 2015-06-01	79.80 2015-06-30	85.70 2015-06-01	80.23 2015-06-30	-6.38	0.33	-6.88
2015 May	20	88.40 2015-05-15	84.52 2015-05-01	84.53 2015-05-01	85.51 2015-05-29	1.16	4.58	-0.01
2015 April	21	86.79 2015-04-10	83.30 2015-04-17	85.73 2015-04-01	84.54 2015-04-30	-1.39	1.24	-2.83
2015 March	22	90.23 2015-03-02	83.91 2015-03-26	88.88 2015-03-02	85.64 2015-03-31	-3.65	1.52	-5.59
2015 February	19	89.70 2015-02-25	81.71 2015-02-02	81.82 2015-02-02	88.84 2015-02-27	8.58	9.63	-0.13
2015 January	20	87.18 2015-01-23	81.80 2015-01-07	82.98 2015-01-02	82.53 2015-01-30	-0.54	5.06	-1.42
2014 December	22	86.54 2014-12-02	82.04 2014-12-15	85.18 2014-12-01	83.37 2014-12-31	-2.12	1.60	-3.69
2014 November	19	86.26 2014-11-28	81.48 2014-11-03	81.50 2014-11-03	85.64 2014-11-28	5.08	5.84	-0.02
2014 October	23	81.99 2014-10-31	70.50 2014-10-15	73.03 2014-10-01	81.78 2014-10-31	11.98	12.27	-3.46
2014 September	21	74.35 2014-09-19	71.82 2014-09-26	73.47 2014-09-02	72.94 2014-09-30	-0.72	1.20	-2.25
2014 August	21	73.95 2014-08-26	70.07 2014-08-07	71.00 2014-08-01	73.29 2014-08-29	3.23	4.15	-1.31
2014 July	22	72.60 2014-07-29	69.53 2014-07-01	69.90 2014-07-01	71.39 2014-07-31	2.13	3.86	-0.53
2014 June	21	70.56 2014-06-10	68.41 2014-06-18	69.93 2014-06-02	69.60 2014-06-30	-0.47	0.90	-2.17
2014 May	21	70.13 2014-05-30	67.12 2014-05-16	68.45 2014-05-01	69.96 2014-05-30	2.21	2.45	-1.94
2014 April	21	68.79 2014-04-30	64.42 2014-04-14	67.65 2014-04-01	68.45 2014-04-30	1.18	1.69	-4.77
2014 March	21	69.70 2014-03-21	66.33 2014-03-27	67.65 2014-03-03	67.83 2014-03-31	0.27	3.03	-1.95
2014 February	19	68.89 2014-02-28	63.13 2014-02-04	67.26 2014-02-03	68.29 2014-02-28	1.53	2.42	-6.14
2014 January	21	72.87 2014-01-09	66.67 2014-01-31	70.39 2014-01-02	67.25 2014-01-31	-4.46	3.52	-5.28
2013 December	21	71.60 2013-12-31	67.27 2013-12-17	70.19 2013-12-02	70.94 2013-12-31	1.07	2.01	-4.16
2013 November	20	73.59 2013-11-26	65.62 2013-11-05	66.15 2013-11-01	70.25 2013-11-29	6.20	11.25	-0.80
2013 October	23	67.30 2013-10-29	61.38 2013-10-09	63.72 2013-10-01	65.87 2013-10-31	3.37	5.62	-3.67
2013 September	20	65.80 2013-09-19	61.25 2013-09-04	63.20 2013-09-03	63.55 2013-09-30	0.55	4.11	-3.09
2013 August	22	64.16 2013-08-14	61.36 2013-08-26	61.91 2013-08-01	62.48 2013-08-30	0.92	3.63	-0.89
2013 July	22	64.82 2013-07-22	60.36 2013-07-01	60.43 2013-07-01	63.29 2013-07-31	4.73	7.26	-0.12
2013 June	20	61.44 2013-06-19	58.96 2013-06-13	60.28 2013-06-03	60.46 2013-06-28	0.30	1.92	-2.19
2013 May	22	63.21 2013-05-20	58.47 2013-05-02	59.17 2013-05-01	60.33 2013-05-31	1.96	6.83	-1.18
2013 April	22	59.13 2013-04-30	55.58 2013-04-05	56.77 2013-04-01	59.12 2013-04-30	4.14	4.16	-2.10
2013 March	20	57.17 2013-03-28	53.28 2013-03-01	53.81 2013-03-01	57.09 2013-03-28	6.10	6.24	-0.98
2013 February	19	54.28 2013-02-27	52.22 2013-02-04	52.57 2013-02-01	53.87 2013-02-28	2.47	3.25	-0.67
2013 January	21	52.98 2013-01-29	50.70 2013-01-03	50.97 2013-01-02	52.05 2013-01-31	2.12	3.94	-0.53
2012 December	20	51.41 2012-12-19	49.16 2012-12-31	50.04 2012-12-03	49.98 2012-12-31	-0.12	2.74	-1.76
2012 November	21	52.46 2012-11-02	47.43 2012-11-16	51.55 2012-11-01	49.82 2012-11-30	-3.36	1.77	-7.99
2012 October	21	52.64 2012-10-05	50.32 2012-10-23	51.40 2012-10-01	50.74 2012-10-31	-1.28	2.41	-2.10
2012 September	19	52.24 2012-09-07	50.08 2012-09-13	50.80 2012-09-04	51.50 2012-09-28	1.38	2.83	-1.42
2012 August	23	51.62 2012-08-27	48.53 2012-08-02	49.82 2012-08-01	50.99 2012-08-31	2.35	3.61	-2.59
2012 July	21	50.91 2012-07-30	48.16 2012-07-24	48.63 2012-07-02	49.65 2012-07-31	2.10	4.69	-0.97
2012 June	21	48.93 2012-06-19	44.68 2012-06-01	45.12 2012-06-01	48.87 2012-06-29	8.31	8.44	-0.98
2012 May	22	49.03 2012-05-01	45.38 2012-05-21	48.54 2012-05-01	45.79 2012-05-31	-5.67	1.01	-6.51
2012 April	20	49.33 2012-04-02	47.22 2012-04-10	48.38 2012-04-02	48.83 2012-04-30	0.93	1.96	-2.40
2012 March	22	49.03 2012-03-27	47.09 2012-03-07	47.94 2012-03-01	48.45 2012-03-30	1.06	2.27	-1.77
2012 February	20	48.88 2012-02-03	46.80 2012-02-27	48.52 2012-02-01	47.69 2012-02-29	-1.71	0.74	-3.54
2012 January	20	50.13 2012-01-20	47.52 2012-01-04	48.19 2012-01-03	48.09 2012-01-31	-0.21	4.03	-1.39
2011 December	21	47.95 2011-12-30	44.73 2011-12-01	44.88 2011-12-01	47.42 2011-12-30	5.66	6.84	-0.33
2011 November	21	46.44 2011-11-08	41.79 2011-11-25	45.22 2011-11-01	44.86 2011-11-30	-0.80	2.70	-7.59
2011 October	21	46.63 2011-10-31	40.25 2011-10-04	40.99 2011-10-03	45.94 2011-10-31	12.08	13.76	-1.81
2011 September	21	45.13 2011-09-20	40.96 2011-09-23	44.10 2011-09-01	41.40 2011-09-30	-6.12	2.34	-7.12
2011 August	23	45.60 2011-08-01	39.26 2011-08-10	45.44 2011-08-01	43.92 2011-08-31	-3.35	0.35	-13.60
2011 July	20	48.31 2011-07-07	44.85 2011-07-29	46.15 2011-07-01	45.21 2011-07-29	-2.04	4.68	-2.82
2011 June	22	48.38 2011-06-01	44.62 2011-06-27	48.18 2011-06-01	46.25 2011-06-30	-4.01	0.42	-7.39
2011 May	21	48.39 2011-05-31	46.49 2011-05-26	47.89 2011-05-02	48.38 2011-05-31	1.02	1.04	-2.92
2011 April	20	47.81 2011-04-29	45.09 2011-04-01	45.10 2011-04-01	47.73 2011-04-29	5.83	6.01	-0.02
2011 March	23	45.22 2011-03-31	42.26 2011-03-16	43.92 2011-03-01	45.05 2011-03-31	2.57	2.96	-3.78
2011 February	19	43.92 2011-02-28	42.20 2011-02-01	42.20 2011-02-01	43.90 2011-02-28	4.03	4.08	0.00
2011 January	20	43.66 2011-01-24	41.03 2011-01-03	41.04 2011-01-03	42.05 2011-01-31	2.46	6.38	-0.02
2010 December	22	41.41 2010-12-07	39.61 2010-12-01	39.61 2010-12-01	40.63 2010-12-31	2.58	4.54	0.00
2010 November	21	40.39 2010-11-15	38.90 2010-11-17	39.11 2010-11-01	39.13 2010-11-30	0.05	3.27	-0.54
2010 October	21	39.30 2010-10-28	36.44 2010-10-12	37.06 2010-10-01	39.06 2010-10-29	5.40	6.04	-1.67
2010 September	21	37.51 2010-09-28	34.06 2010-09-01	34.07 2010-09-01	36.90 2010-09-30	8.31	10.10	-0.03
2010 August	22	37.06 2010-08-04	33.72 2010-08-25	36.47 2010-08-02	33.90 2010-08-31	-7.05	1.62	-7.54
2010 July	21	37.28 2010-07-28	34.31 2010-07-06	35.23 2010-07-01	36.23 2010-07-30	2.84	5.82	-2.61
2010 June	22	37.53 2010-06-21	35.03 2010-06-08	35.78 2010-06-01	35.35 2010-06-30	-1.20	4.89	-2.10
2010 May	20	38.42 2010-05-03	23.23 2010-05-06	38.39 2010-05-03	35.89 2010-05-28	-6.51	0.08	-39.49
2010 April	21	40.16 2010-04-26	38.04 2010-04-30	39.21 2010-04-01	38.08 2010-04-30	-2.88	2.42	-2.98
2010 March	23	39.70 2010-03-19	36.48 2010-03-04	36.59 2010-03-01	39.04 2010-03-31	6.70	8.50	-0.30
2010 February	19	37.09 2010-02-24	34.87 2010-02-05	36.02 2010-02-01	36.53 2010-02-26	1.42	2.97	-3.19
2010 January	19	38.23 2010-01-04	35.46 2010-01-28	38.23 2010-01-04	35.81 2010-01-29	-6.33	0.00	-7.25
2009 December	22	39.07 2009-12-02	36.85 2009-12-18	38.45 2009-12-01	37.59 2009-12-31	-2.24	1.61	-4.16
2009 November	20	38.96 2009-11-23	34.86 2009-11-02	35.07 2009-11-02	38.15 2009-11-30	8.78	11.09	-0.60
2009 October	22	36.20 2009-10-26	33.81 2009-10-06	34.39 2009-10-01	34.94 2009-10-30	1.60	5.26	-1.69
2009 September	21	35.50 2009-09-23	32.72 2009-09-03	33.66 2009-09-01	34.50 2009-09-30	2.50	5.47	-2.79
2009 August	21	34.68 2009-08-25	32.50 2009-08-12	32.64 2009-08-03	33.67 2009-08-31	3.16	6.25	-0.43
2009 July	22	33.28 2009-07-29	29.20 2009-07-08	31.12 2009-07-01	32.70 2009-07-31	5.08	6.94	-6.17
2009 June	22	34.31 2009-06-01	30.14 2009-06-25	33.43 2009-06-01	31.12 2009-06-30	-6.91	2.63	-9.84
2009 May	20	33.51 2009-05-29	30.30 2009-05-21	30.83 2009-05-01	33.37 2009-05-29	8.24	8.69	-1.72
2009 April	21	32.32 2009-04-17	29.92 2009-04-28	30.21 2009-04-01	30.90 2009-04-30	2.28	6.98	-0.96
2009 March	22	32.91 2009-03-23	28.12 2009-03-06	29.46 2009-03-02	30.87 2009-03-31	4.79	11.71	-4.55
2009 February	19	35.09 2009-02-03	29.39 2009-02-27	31.65 2009-02-02	29.98 2009-02-27	-5.28	10.87	-7.14
2009 January	20	35.99 2009-01-06	31.61 2009-01-23	34.78 2009-01-02	31.90 2009-01-30	-8.28	3.48	-9.11
2008 December	22	35.97 2008-12-01	30.92 2008-12-05	35.96 2008-12-01	34.54 2008-12-31	-3.95	0.03	-14.02
2008 November	19	36.23 2008-11-28	27.81 2008-11-21	30.95 2008-11-03	36.05 2008-11-28	16.48	17.06	-10.15
2008 October	23	37.69 2008-10-01	27.07 2008-10-16	37.20 2008-10-01	30.68 2008-10-31	-17.53	1.32	-27.23
2008 September	21	40.36 2008-09-09	36.06 2008-09-29	39.44 2008-09-02	37.53 2008-09-30	-4.84	2.33	-8.57
2008 August	21	40.26 2008-08-18	36.99 2008-08-01	37.68 2008-08-01	38.96 2008-08-29	3.40	6.85	-1.83
2008 July	22	38.05 2008-07-23	35.35 2008-07-15	36.30 2008-07-01	37.50 2008-07-31	3.31	4.82	-2.62
2008 June	21	38.78 2008-06-05	36.22 2008-06-27	37.66 2008-06-02	36.79 2008-06-30	-2.31	2.97	-3.82
2008 May	21	39.71 2008-05-01	36.59 2008-05-23	38.64 2008-05-01	37.80 2008-05-30	-2.17	2.77	-5.31
2008 April	22	39.44 2008-04-30	36.76 2008-04-14	37.40 2008-04-01	38.81 2008-04-30	3.77	5.45	-1.71
2008 March	20	37.59 2008-03-26	33.82 2008-03-17	35.03 2008-03-03	37.22 2008-03-31	6.25	7.31	-3.45
2008 February	20	36.21 2008-02-26	33.13 2008-02-07	35.72 2008-02-01	35.07 2008-02-29	-1.82	1.37	-7.25
2008 January	21	39.21 2008-01-02	33.14 2008-01-23	39.07 2008-01-02	35.63 2008-01-31	-8.80	0.36	-15.18
2007 December	20	41.02 2007-12-11	38.85 2007-12-17	39.51 2007-12-03	39.10 2007-12-31	-1.04	3.82	-1.67
2007 November	21	43.51 2007-11-06	39.12 2007-11-27	43.22 2007-11-01	39.56 2007-11-30	-8.47	0.67	-9.49
2007 October	23	43.73 2007-10-31	40.30 2007-10-01	40.31 2007-10-01	43.51 2007-10-31	7.94	8.48	-0.02
2007 September	19	41.28 2007-09-26	38.55 2007-09-14	40.18 2007-09-04	40.32 2007-09-28	0.35	2.74	-4.06
2007 August	23	43.14 2007-08-08	39.71 2007-08-30	40.03 2007-08-01	40.16 2007-08-31	0.32	7.77	-0.80
2007 July	21	43.35 2007-07-16	39.60 2007-07-30	42.83 2007-07-02	40.76 2007-07-31	-4.83	1.21	-7.54
2007 June	21	44.16 2007-06-04	41.88 2007-06-27	43.63 2007-06-01	42.55 2007-06-29	-2.48	1.21	-4.01
2007 May	22	43.80 2007-05-31	39.75 2007-05-01	40.08 2007-05-01	43.63 2007-05-31	8.86	9.28	-0.82
2007 April	20	40.97 2007-04-03	38.53 2007-04-11	38.72 2007-04-02	39.30 2007-04-30	1.50	5.81	-0.49
2007 March	22	40.35 2007-03-23	37.71 2007-03-14	39.06 2007-03-01	38.38 2007-03-30	-1.74	3.30	-3.46
2007 February	19	40.84 2007-02-26	38.19 2007-02-01	38.30 2007-02-01	39.45 2007-02-28	3.00	6.63	-0.29
2007 January	20	39.08 2007-01-03	37.16 2007-01-30	38.62 2007-01-03	37.85 2007-01-31	-1.99	1.19	-3.78
2006 December	20	39.48 2006-12-15	37.69 2006-12-06	38.34 2006-12-01	39.06 2006-12-29	1.88	2.97	-1.70
2006 November	21	39.56 2006-11-16	37.87 2006-11-03	39.18 2006-11-01	38.25 2006-11-30	-2.37	0.97	-3.34
2006 October	22	39.61 2006-10-31	36.69 2006-10-13	37.61 2006-10-02	39.21 2006-10-31	4.25	5.32	-2.45
2006 September	20	38.30 2006-09-26	36.96 2006-09-19	37.60 2006-09-01	37.54 2006-09-29	-0.16	1.86	-1.70
2006 August	23	37.94 2006-08-31	33.84 2006-08-02	34.59 2006-08-01	37.43 2006-08-31	8.21	9.68	-2.17
2006 July	20	36.48 2006-07-06	33.71 2006-07-14	35.97 2006-07-03	34.70 2006-07-31	-3.53	1.42	-6.28
2006 June	22	36.56 2006-06-05	34.89 2006-06-14	36.16 2006-06-01	35.97 2006-06-30	-0.53	1.11	-3.51
2006 May	22	36.67 2006-05-25	34.35 2006-05-18	35.42 2006-05-01	36.06 2006-05-31	1.81	3.53	-3.02
2006 April	19	37.22 2006-04-06	34.50 2006-04-28	36.44 2006-04-03	34.96 2006-04-28	-4.06	2.14	-5.32
2006 March	23	38.03 2006-03-14	36.08 2006-03-07	36.47 2006-03-01	36.23 2006-03-31	-0.66	4.28	-1.07
2006 February	19	36.82 2006-02-28	34.30 2006-02-06	34.80 2006-02-01	36.63 2006-02-28	5.26	5.80	-1.44
2006 January	20	37.04 2006-01-03	34.85 2006-01-31	37.04 2006-01-03	34.85 2006-01-31	-5.91	0.00	-5.91
2005 December	21	37.91 2005-12-02	36.33 2005-12-19	37.41 2005-12-01	36.40 2005-12-30	-2.70	1.34	-2.89
2005 November	21	38.15 2005-11-18	36.60 2005-11-02	36.96 2005-11-01	37.27 2005-11-30	0.84	3.22	-0.97
2005 October	21	37.43 2005-10-27	33.46 2005-10-13	34.04 2005-10-03	37.00 2005-10-31	8.70	9.96	-1.70
2005 September	21	34.74 2005-09-28	32.88 2005-09-13	33.89 2005-09-01	34.13 2005-09-30	0.71	2.51	-2.98
2005 August	23	35.66 2005-08-10	33.50 2005-08-31	34.47 2005-08-01	33.90 2005-08-31	-1.65	3.45	-2.81
2005 July	20	35.74 2005-07-28	32.68 2005-07-07	33.39 2005-07-01	35.22 2005-07-29	5.48	7.04	-2.13
2005 June	22	35.17 2005-06-02	32.02 2005-06-27	34.82 2005-06-01	33.28 2005-06-30	-4.42	1.01	-8.04
2005 May	21	35.51 2005-05-23	34.19 2005-05-10	34.45 2005-05-02	34.74 2005-05-31	0.84	3.08	-0.75
2005 April	21	36.13 2005-04-08	33.90 2005-04-20	35.65 2005-04-01	34.45 2005-04-29	-3.37	1.35	-4.91
2005 March	22	36.08 2005-03-28	33.72 2005-03-03	34.06 2005-03-01	35.65 2005-03-31	4.67	5.93	-1.00
2005 February	19	35.01 2005-02-04	32.62 2005-02-23	34.42 2005-02-01	34.07 2005-02-28	-1.02	1.71	-5.23
2005 January	20	35.45 2005-01-03	32.91 2005-01-13	35.13 2005-01-03	34.48 2005-01-31	-1.85	0.91	-6.32
2004 December	22	36.73 2004-12-01	34.70 2004-12-17	36.12 2004-12-01	35.17 2004-12-31	-2.63	1.69	-3.93
2004 November	21	36.20 2004-11-30	34.11 2004-11-01	34.30 2004-11-01	36.11 2004-11-30	5.28	5.54	-0.55
2004 October	21	34.72 2004-10-06	31.56 2004-10-22	32.75 2004-10-01	34.41 2004-10-29	5.07	6.02	-3.63
2004 September	21	34.20 2004-09-14	31.41 2004-09-01	31.54 2004-09-01	32.77 2004-09-30	3.90	8.43	-0.41
2004 August	22	33.21 2004-08-02	30.61 2004-08-10	32.95 2004-08-02	31.54 2004-08-31	-4.28	0.79	-7.10
2004 July	21	33.52 2004-07-01	30.81 2004-07-26	33.39 2004-07-01	33.29 2004-07-30	-0.30	0.39	-7.73
2004 June	21	35.78 2004-06-08	33.02 2004-06-30	35.24 2004-06-01	33.21 2004-06-30	-5.76	1.53	-6.30
2004 May	20	37.52 2004-05-10	34.74 2004-05-20	34.93 2004-05-03	35.24 2004-05-28	0.89	7.41	-0.54
2004 April	21	36.47 2004-04-15	33.17 2004-04-01	33.19 2004-04-01	34.74 2004-04-30	4.67	9.88	-0.06
2004 March	23	35.33 2004-03-04	31.98 2004-03-22	33.67 2004-03-01	33.31 2004-03-31	-1.07	4.93	-5.02
2004 February	19	35.43 2004-02-11	32.65 2004-02-27	33.94 2004-02-02	33.67 2004-02-27	-0.80	4.39	-3.80
2004 January	20	34.38 2004-01-29	31.41 2004-01-02	31.48 2004-01-02	33.90 2004-01-30	7.69	9.21	-0.22
2003 December	22	31.62 2003-12-31	30.16 2003-12-22	30.69 2003-12-01	31.41 2003-12-31	2.35	3.03	-1.73
2003 November	19	31.63 2003-11-12	28.95 2003-11-05	30.06 2003-11-03	30.32 2003-11-28	0.86	5.22	-3.69
2003 October	23	31.49 2003-10-15	28.44 2003-10-01	28.48 2003-10-01	29.93 2003-10-31	5.09	10.57	-0.14
2003 September	21	32.28 2003-09-03	28.26 2003-09-30	31.64 2003-09-02	28.43 2003-09-30	-10.15	2.02	-10.68
2003 August	21	31.72 2003-08-22	29.01 2003-08-04	29.41 2003-08-01	31.65 2003-08-29	7.62	7.85	-1.36
2003 July	22	30.02 2003-07-31	26.53 2003-07-01	26.77 2003-07-01	29.41 2003-07-31	9.86	12.14	-0.90
2003 June	21	28.61 2003-06-02	26.59 2003-06-27	27.76 2003-06-02	26.85 2003-06-30	-3.28	3.06	-4.21
2003 May	21	27.85 2003-05-12	26.04 2003-05-21	26.47 2003-05-01	27.68 2003-05-30	4.57	5.21	-1.62
2003 April	21	27.12 2003-04-28	24.43 2003-04-01	24.48 2003-04-01	26.67 2003-04-30	8.95	10.78	-0.20
2003 March	21	26.17 2003-03-03	21.60 2003-03-13	25.86 2003-03-03	24.42 2003-03-31	-5.57	1.20	-16.47
2003 February	19	27.64 2003-02-03	24.89 2003-02-25	27.51 2003-02-03	25.77 2003-02-28	-6.32	0.47	-9.52
2003 January	21	32.36 2003-01-06	26.73 2003-01-31	31.18 2003-01-02	27.50 2003-01-31	-11.80	3.78	-14.27
2002 December	21	36.08 2002-12-11	30.37 2002-12-27	34.54 2002-12-02	31.13 2002-12-31	-9.87	4.46	-12.07
2002 November	20	36.45 2002-11-04	32.63 2002-11-05	33.27 2002-11-01	34.47 2002-11-29	3.61	9.56	-1.92
2002 October	23	34.98 2002-10-24	26.77 2002-10-07	27.57 2002-10-01	33.73 2002-10-31	22.34	26.88	-2.90
2002 September	20	31.25 2002-09-11	26.96 2002-09-30	29.10 2002-09-03	27.57 2002-09-30	-5.26	7.39	-7.35
2002 August	22	31.73 2002-08-22	27.49 2002-08-05	29.66 2002-08-01	29.95 2002-08-30	0.98	6.98	-7.32
2002 July	22	34.70 2002-07-01	24.70 2002-07-19	34.55 2002-07-01	29.57 2002-07-31	-14.41	0.43	-28.51
2002 June	20	41.98 2002-06-06	33.59 2002-06-26	41.17 2002-06-03	34.54 2002-06-28	-16.10	1.97	-18.41
2002 May	22	43.73 2002-05-16	39.41 2002-05-01	40.09 2002-05-01	41.18 2002-05-31	2.72	9.08	-1.70
2002 April	22	46.00 2002-04-01	39.49 2002-04-22	46.00 2002-04-01	40.32 2002-04-30	-12.35	0.00	-14.15
2002 March	20	46.67 2002-03-08	41.59 2002-03-01	41.80 2002-03-01	46.21 2002-03-28	10.55	11.65	-0.50
2002 February	19	43.50 2002-02-13	40.96 2002-02-27	42.82 2002-02-01	41.80 2002-02-28	-2.38	1.59	-4.34
2002 January	21	47.21 2002-01-02	40.45 2002-01-29	47.16 2002-01-02	42.83 2002-01-31	-9.18	0.11	-14.23
2001 December	20	47.88 2001-12-31	43.52 2001-12-04	43.94 2001-12-03	46.71 2001-12-31	6.30	8.97	-0.96
2001 November	21	45.18 2001-11-19	40.45 2001-11-01	40.96 2001-11-01	43.98 2001-11-30	7.37	10.30	-1.25
2001 October	23	41.24 2001-10-26	37.04 2001-10-01	37.19 2001-10-01	40.97 2001-10-31	10.16	10.89	-0.40
2001 September	15	41.59 2001-09-04	32.52 2001-09-21	41.24 2001-09-04	37.31 2001-09-28	-9.53	0.85	-21.14
2001 August	23	42.72 2001-08-29	37.15 2001-08-03	40.45 2001-08-01	41.05 2001-08-31	1.48	5.61	-8.16
2001 July	21	42.80 2001-07-12	39.89 2001-07-02	39.89 2001-07-02	40.41 2001-07-31	1.30	7.30	0.00
2001 June	21	45.24 2001-06-06	39.31 2001-06-29	42.90 2001-06-01	39.42 2001-06-29	-8.11	5.45	-8.37
2001 May	22	45.32 2001-05-22	40.85 2001-05-14	42.35 2001-05-01	42.62 2001-05-31	0.64	7.01	-3.54
2001 April	20	44.12 2001-04-02	39.34 2001-04-11	43.10 2001-04-02	43.02 2001-04-30	-0.19	2.37	-8.72
2001 March	22	47.43 2001-03-06	38.44 2001-03-16	46.67 2001-03-01	43.13 2001-03-30	-7.59	1.63	-17.63
2001 February	19	48.15 2001-02-13	44.61 2001-02-22	46.89 2001-02-01	46.79 2001-02-28	-0.21	2.69	-4.86
2001 January	21	50.41 2001-01-02	43.02 2001-01-05	50.16 2001-01-02	47.47 2001-01-31	-5.36	0.50	-14.23
2000 December	20	52.74 2000-12-06	46.39 2000-12-21	52.34 2000-12-01	50.21 2000-12-29	-4.07	0.76	-11.37
2000 November	21	54.97 2000-11-21	50.41 2000-11-06	51.80 2000-11-01	52.34 2000-11-30	1.04	6.12	-2.68
2000 October	22	52.89 2000-10-02	46.89 2000-10-16	52.34 2000-10-02	51.80 2000-10-31	-1.03	1.05	-10.41
2000 September	20	53.83 2000-09-27	47.34 2000-09-01	48.33 2000-09-01	53.04 2000-09-29	9.75	11.38	-2.05
2000 August	23	48.13 2000-08-31	39.85 2000-08-01	40.15 2000-08-01	47.30 2000-08-31	17.81	19.88	-0.75
2000 July	20	43.47 2000-07-19	39.26 2000-07-31	42.68 2000-07-03	39.31 2000-07-31	-7.90	1.85	-8.01
2000 June	22	45.95 2000-06-05	40.55 2000-06-30	43.57 2000-06-01	42.48 2000-06-30	-2.50	5.46	-6.93
2000 May	22	44.61 2000-05-25	38.86 2000-05-09	42.63 2000-05-01	43.62 2000-05-31	2.32	4.64	-8.84
2000 April	19	43.77 2000-04-28	35.44 2000-04-17	39.45 2000-04-03	42.68 2000-04-28	8.19	10.95	-10.16
2000 March	23	43.97 2000-03-16	33.71 2000-03-03	34.55 2000-03-01	38.27 2000-03-31	10.77	27.26	-2.43
2000 February	20	39.06 2000-02-04	31.72 2000-02-22	37.67 2000-02-01	34.55 2000-02-29	-8.28	3.69	-15.80
2000 January	20	43.42 2000-01-10	37.13 2000-01-31	42.43 2000-01-03	37.62 2000-01-31	-11.34	2.33	-12.49
1999 December	22	43.47 1999-12-31	38.36 1999-12-01	38.86 1999-12-01	42.73 1999-12-31	9.96	11.86	-1.29
1999 November	21	40.64 1999-11-17	36.88 1999-11-04	38.46 1999-11-01	39.16 1999-11-30	1.82	5.67	-4.11
1999 October	21	38.56 1999-10-29	34.10 1999-10-05	35.19 1999-10-01	38.22 1999-10-29	8.61	9.58	-3.10
1999 September	21	35.44 1999-09-30	30.98 1999-09-01	31.18 1999-09-01	35.39 1999-09-30	13.50	13.66	-0.64
1999 August	22	32.47 1999-08-13	29.64 1999-08-10	31.33 1999-08-02	31.18 1999-08-31	-0.48	3.64	-5.39
1999 July	21	35.59 1999-07-16	30.93 1999-07-30	34.70 1999-07-01	31.77 1999-07-30	-8.44	2.56	-10.86
1999 June	22	34.94 1999-06-29	30.98 1999-06-11	32.32 1999-06-01	34.89 1999-06-30	7.95	8.11	-4.15
1999 May	20	36.08 1999-05-13	32.22 1999-05-27	35.29 1999-05-03	32.66 1999-05-28	-7.45	2.24	-8.70
1999 April	21	37.17 1999-04-27	31.13 1999-04-20	32.81 1999-04-01	35.29 1999-04-30	7.56	13.29	-5.12
1999 March	23	33.61 1999-03-19	30.14 1999-03-15	31.52 1999-03-01	32.81 1999-03-31	4.09	6.63	-4.38
1999 February	19	33.66 1999-02-05	31.33 1999-02-26	33.31 1999-02-01	31.52 1999-02-26	-5.37	1.05	-5.94
1999 January	19	33.80 1999-01-29	28.75 1999-01-14	32.52 1999-01-04	33.75 1999-01-29	3.78	3.94	-11.59
1998 December	22	31.90 1998-12-28	28.95 1998-12-16	30.43 1998-12-01	31.80 1998-12-31	4.50	4.83	-4.86
1998 November	20	33.43 1998-11-05	30.16 1998-11-30	30.88 1998-11-02	30.53 1998-11-30	-1.13	8.26	-2.33
1998 October	22	31.80 1998-10-20	25.95 1998-10-05	29.34 1998-10-01	30.86 1998-10-30	5.18	8.38	-11.55
1998 September	21	31.90 1998-09-28	25.60 1998-09-01	25.77 1998-09-01	29.64 1998-09-30	15.02	23.79	-0.66
1998 August	21	28.23 1998-08-25	25.18 1998-08-31	26.74 1998-08-03	25.28 1998-08-31	-5.46	5.57	-5.83
1998 July	22	29.94 1998-07-08	26.64 1998-07-31	28.90 1998-07-01	26.84 1998-07-31	-7.13	3.60	-7.82
1998 June	22	28.90 1998-06-30	25.03 1998-06-01	25.23 1998-06-01	28.90 1998-06-30	14.55	14.55	-0.79
1998 May	20	26.77 1998-05-13	24.44 1998-05-27	26.57 1998-05-01	25.23 1998-05-29	-5.04	0.75	-8.02
1998 April	21	27.19 1998-04-20	25.16 1998-04-28	26.89 1998-04-01	26.54 1998-04-30	-1.30	1.12	-6.43
1998 March	22	28.03 1998-03-23	24.01 1998-03-02	24.04 1998-03-02	26.99 1998-03-31	12.27	16.60	-0.12
1998 February	19	24.78 1998-02-04	23.59 1998-02-13	23.74 1998-02-02	24.21 1998-02-27	1.98	4.38	-0.63
1998 January	20	24.66 1998-01-22	22.83 1998-01-12	24.31 1998-01-02	23.72 1998-01-30	-2.43	1.44	-6.09
1997 December	22	24.86 1997-12-30	21.44 1997-12-16	22.16 1997-12-01	24.34 1997-12-31	9.84	12.18	-3.25
1997 November	19	23.10 1997-11-21	20.25 1997-11-03	20.37 1997-11-03	22.30 1997-11-28	9.47	13.40	-0.59
1997 October	23	21.07 1997-10-22	18.79 1997-10-28	19.75 1997-10-01	20.27 1997-10-31	2.63	6.68	-4.86
1997 September	21	19.95 1997-09-30	17.70 1997-09-11	18.04 1997-09-02	19.83 1997-09-30	9.92	10.59	-1.88
1997 August	21	19.70 1997-08-05	17.60 1997-08-27	19.63 1997-08-01	18.07 1997-08-29	-7.95	0.36	-10.34
1997 July	22	20.00 1997-07-18	18.49 1997-07-01	18.69 1997-07-01	19.63 1997-07-31	5.03	7.01	-1.07
1997 June	21	19.88 1997-06-17	17.94 1997-06-30	19.48 1997-06-02	18.64 1997-06-30	-4.31	2.05	-7.91
1997 May	21	19.63 1997-05-27	17.84 1997-05-01	17.84 1997-05-01	19.48 1997-05-30	9.19	10.03	0.00
1997 April	22	18.14 1997-04-30	16.11 1997-04-14	16.41 1997-04-01	17.94 1997-04-30	9.32	10.54	-1.83
1997 March	20	17.89 1997-03-11	16.60 1997-03-31	16.85 1997-03-03	16.60 1997-03-31	-1.48	6.17	-1.48
1997 February	19	17.25 1997-02-27	16.06 1997-02-10	16.41 1997-02-03	16.90 1997-02-28	2.99	5.12	-2.13
1997 January	22	17.70 1997-01-17	15.66 1997-01-29	16.95 1997-01-02	16.41 1997-01-31	-3.19	4.42	-7.61
1996 December	21	17.65 1996-12-20	15.91 1996-12-13	17.00 1996-12-02	17.00 1996-12-31	0.00	3.82	-6.41
1996 November	20	17.20 1996-11-26	16.31 1996-11-14	16.60 1996-11-01	17.00 1996-11-29	2.41	3.61	-1.75
1996 October	23	17.74 1996-10-07	15.86 1996-10-23	17.40 1996-10-01	16.51 1996-10-31	-5.11	1.95	-8.85
1996 September	20	18.14 1996-09-20	16.16 1996-09-06	16.41 1996-09-03	17.30 1996-09-30	5.42	10.54	-1.52
1996 August	22	17.15 1996-08-28	15.71 1996-08-01	15.76 1996-08-01	16.46 1996-08-30	4.44	8.82	-0.32
1996 July	22	15.81 1996-07-31	14.13 1996-07-11	15.42 1996-07-01	15.71 1996-07-31	1.88	2.53	-8.37
1996 June	20	15.51 1996-06-28	14.52 1996-06-20	15.17 1996-06-03	15.32 1996-06-28	0.99	2.24	-4.28
1996 May	22	15.76 1996-05-15	14.42 1996-05-09	15.37 1996-05-01	15.22 1996-05-31	-0.98	2.54	-6.18
1996 April	21	15.91 1996-04-03	14.47 1996-04-11	15.81 1996-04-01	15.42 1996-04-30	-2.47	0.63	-8.48
1996 March	21	16.46 1996-03-19	14.77 1996-03-11	15.46 1996-03-01	15.61 1996-03-29	0.97	6.47	-4.46
1996 February	20	17.20 1996-02-13	15.32 1996-02-29	15.86 1996-02-01	15.37 1996-02-29	-3.09	8.45	-3.40
1996 January	22	15.91 1996-01-31	14.13 1996-01-16	14.67 1996-01-02	15.81 1996-01-31	7.77	8.45	-3.68
1995 December	20	16.33 1995-12-07	13.80 1995-12-20	15.96 1995-12-01	14.72 1995-12-29	-7.77	2.32	-13.53
1995 November	21	15.79 1995-11-30	13.85 1995-11-08	14.20 1995-11-01	15.76 1995-11-30	10.99	11.20	-2.46
1995 October	22	14.65 1995-10-25	13.48 1995-10-05	13.56 1995-10-02	14.18 1995-10-31	4.57	8.04	-0.59
1995 September	20	14.05 1995-09-19	12.94 1995-09-01	12.94 1995-09-01	13.51 1995-09-29	4.40	8.58	0.00
1995 August	23	13.26 1995-08-21	12.57 1995-08-03	12.71 1995-08-01	12.89 1995-08-31	1.42	4.33	-1.10
1995 July	20	12.96 1995-07-31	12.27 1995-07-19	12.47 1995-07-03	12.69 1995-07-31	1.76	3.93	-1.60
1995 June	22	12.74 1995-06-22	12.17 1995-06-28	12.37 1995-06-01	12.47 1995-06-30	0.81	2.99	-1.62
1995 May	22	13.09 1995-05-04	12.00 1995-05-25	12.74 1995-05-01	12.34 1995-05-31	-3.14	2.75	-5.81
1995 April	19	12.96 1995-04-17	12.24 1995-04-06	12.52 1995-04-03	12.74 1995-04-28	1.76	3.51	-2.24
1995 March	23	12.99 1995-03-29	12.02 1995-03-08	12.19 1995-03-01	12.49 1995-03-31	2.46	6.56	-1.39
1995 February	19	12.47 1995-02-24	11.60 1995-02-01	11.75 1995-02-01	12.22 1995-02-28	4.00	6.13	-1.28
1995 January	21	12.22 1995-01-16	11.40 1995-01-03	11.55 1995-01-03	11.75 1995-01-31	1.73	5.80	-1.30
1994 December	21	11.85 1994-12-28	10.41 1994-12-12	11.05 1994-12-01	11.60 1994-12-30	4.98	7.24	-5.79
1994 November	21	11.65 1994-11-10	10.88 1994-11-23	11.55 1994-11-01	11.08 1994-11-30	-4.07	0.87	-5.80
1994 October	21	11.67 1994-10-31	10.78 1994-10-07	11.13 1994-10-03	11.57 1994-10-31	3.95	4.85	-3.14
1994 September	21	11.28 1994-09-15	10.58 1994-09-07	10.68 1994-09-01	11.15 1994-09-30	4.40	5.62	-0.94
1994 August	23	10.81 1994-08-31	10.26 1994-08-01	10.26 1994-08-01	10.73 1994-08-31	4.58	5.36	0.00
1994 July	20	10.68 1994-07-15	10.06 1994-07-28	10.58 1994-07-01	10.21 1994-07-29	-3.50	0.95	-4.91
1994 June	22	10.95 1994-06-17	10.33 1994-06-27	10.53 1994-06-01	10.53 1994-06-30	0.00	3.99	-1.90
1994 May	21	10.61 1994-05-31	9.74 1994-05-11	10.26 1994-05-02	10.58 1994-05-31	3.12	3.41	-5.07
1994 April	19	10.43 1994-04-12	9.44 1994-04-20	9.96 1994-04-04	10.21 1994-04-29	2.51	4.72	-5.22
1994 March	23	11.00 1994-03-23	10.01 1994-03-31	10.19 1994-03-01	10.16 1994-03-31	-0.29	7.95	-1.77
1994 February	19	10.56 1994-02-04	9.96 1994-02-18	10.41 1994-02-01	10.16 1994-02-28	-2.40	1.44	-4.32
1994 January	21	10.98 1994-01-03	10.33 1994-01-21	10.98 1994-01-03	10.38 1994-01-31	-5.46	0.00	-5.92
1993 December	22	11.28 1993-12-27	10.83 1993-12-16	10.95 1993-12-01	10.95 1993-12-31	0.00	3.01	-1.10
1993 November	21	11.20 1993-11-16	10.09 1993-11-05	10.53 1993-11-01	10.93 1993-11-30	3.80	6.36	-4.18
1993 October	21	10.71 1993-10-28	9.84 1993-10-01	9.96 1993-10-01	10.58 1993-10-29	6.22	7.53	-1.20
1993 September	21	10.43 1993-09-28	9.47 1993-09-02	9.67 1993-09-01	9.96 1993-09-30	3.00	7.86	-2.07
1993 August	22	10.24 1993-08-17	9.44 1993-08-27	9.86 1993-08-02	9.67 1993-08-31	-1.93	3.85	-4.26
1993 July	21	9.99 1993-07-30	9.32 1993-07-08	9.49 1993-07-01	9.86 1993-07-30	3.90	5.27	-1.79
1993 June	22	9.96 1993-06-07	9.29 1993-06-22	9.69 1993-06-01	9.52 1993-06-30	-1.75	2.79	-4.13
1993 May	20	10.04 1993-05-25	9.54 1993-05-28	9.81 1993-05-03	9.62 1993-05-28	-1.94	2.34	-2.75
1993 April	21	10.48 1993-04-05	9.34 1993-04-20	10.41 1993-04-01	9.76 1993-04-30	-6.24	0.67	-10.28
1993 March	23	11.13 1993-03-09	10.01 1993-03-24	10.66 1993-03-01	10.36 1993-03-31	-2.81	4.41	-6.10
1993 February	19	11.08 1993-02-08	10.31 1993-02-01	10.36 1993-02-01	10.68 1993-02-26	3.09	6.95	-0.48
1993 January	20	10.68 1993-01-15	9.94 1993-01-13	10.56 1993-01-04	10.19 1993-01-29	-3.50	1.14	-5.87
1992 December	22	11.03 1992-12-21	10.14 1992-12-02	10.38 1992-12-01	10.53 1992-12-31	1.45	6.26	-2.31
1992 November	20	10.36 1992-11-30	9.52 1992-11-02	9.59 1992-11-02	10.36 1992-11-30	8.03	8.03	-0.73
1992 October	22	9.67 1992-10-30	8.85 1992-10-05	9.39 1992-10-01	9.59 1992-10-30	2.13	2.98	-5.75
1992 September	21	9.47 1992-09-30	8.53 1992-09-02	8.58 1992-09-01	9.39 1992-09-30	9.44	10.37	-0.58
1992 August	21	9.00 1992-08-05	8.53 1992-08-31	8.90 1992-08-03	8.55 1992-08-31	-3.93	1.12	-4.16
1992 July	22	8.90 1992-07-31	7.68 1992-07-07	8.50 1992-07-01	8.90 1992-07-31	4.71	4.71	-9.65
1992 June	22	9.10 1992-06-08	8.18 1992-06-25	9.10 1992-06-01	8.48 1992-06-30	-6.81	0.00	-10.11
1992 May	20	9.62 1992-05-12	8.82 1992-05-27	9.10 1992-05-01	9.02 1992-05-29	-0.88	5.71	-3.08
1992 April	21	9.32 1992-04-15	8.45 1992-04-09	9.02 1992-04-01	9.00 1992-04-30	-0.22	3.33	-6.32
1992 March	22	9.39 1992-03-18	8.38 1992-03-10	8.85 1992-03-02	9.02 1992-03-31	1.92	6.10	-5.31
1992 February	19	9.37 1992-02-11	8.43 1992-02-03	8.53 1992-02-03	8.77 1992-02-28	2.81	9.85	-1.17
1992 January	22	9.72 1992-01-15	8.28 1992-01-21	8.92 1992-01-02	8.48 1992-01-31	-4.93	8.97	-7.17
1991 December	21	9.19 1991-12-31	7.24 1991-12-02	7.24 1991-12-02	9.02 1991-12-31	24.59	26.93	0.00
1991 November	20	7.71 1991-11-15	7.09 1991-11-01	7.19 1991-11-01	7.34 1991-11-29	2.09	7.23	-1.39
1991 October	23	7.88 1991-10-17	6.82 1991-10-08	6.89 1991-10-01	7.16 1991-10-31	3.92	14.37	-1.02
1991 September	20	7.04 1991-09-03	6.42 1991-09-16	6.94 1991-09-03	6.89 1991-09-30	-0.72	1.44	-7.49
1991 August	22	6.94 1991-08-30	6.00 1991-08-19	6.72 1991-08-01	6.94 1991-08-30	3.27	3.27	-10.71
1991 July	22	6.79 1991-07-02	6.27 1991-07-24	6.42 1991-07-01	6.72 1991-07-31	4.67	5.76	-2.34
1991 June	20	6.89 1991-06-04	6.05 1991-06-26	6.74 1991-06-03	6.44 1991-06-28	-4.45	2.23	-10.24
1991 May	22	7.34 1991-05-10	5.85 1991-05-20	6.74 1991-05-01	6.74 1991-05-31	0.00	8.90	-13.20
1991 April	22	7.06 1991-04-23	6.29 1991-04-02	6.36 1991-04-01	6.74 1991-04-30	5.97	11.01	-1.10
1991 March	20	6.64 1991-03-06	5.94 1991-03-20	6.16 1991-03-01	6.38 1991-03-28	3.57	7.79	-3.57
1991 February	19	6.47 1991-02-12	5.79 1991-02-04	5.92 1991-02-01	6.18 1991-02-28	4.39	9.29	-2.20
1991 January	22	5.92 1991-01-31	4.96 1991-01-16	5.30 1991-01-02	5.92 1991-01-31	11.70	11.70	-6.42
1990 December	20	5.50 1990-12-06	5.20 1990-12-12	5.42 1990-12-03	5.32 1990-12-31	-1.85	1.48	-4.06
1990 November	21	5.49 1990-11-23	4.96 1990-11-01	5.03 1990-11-01	5.34 1990-11-30	6.16	9.15	-1.39
1990 October	23	5.19 1990-10-23	4.49 1990-10-12	4.94 1990-10-01	4.99 1990-10-31	1.01	5.06	-9.11
1990 September	19	5.11 1990-09-10	4.67 1990-09-18	4.97 1990-09-04	4.92 1990-09-28	-1.01	2.82	-6.04
1990 August	23	5.27 1990-08-01	4.63 1990-08-23	5.23 1990-08-01	4.99 1990-08-31	-4.59	0.76	-11.47
1990 July	21	5.97 1990-07-17	5.19 1990-07-31	5.48 1990-07-02	5.23 1990-07-31	-4.56	8.94	-5.29
1990 June	21	5.82 1990-06-04	5.39 1990-06-27	5.74 1990-06-01	5.48 1990-06-29	-4.53	1.39	-6.10
1990 May	22	5.80 1990-05-30	4.96 1990-05-01	5.01 1990-05-01	5.71 1990-05-31	13.97	15.77	-1.00
1990 April	20	5.43 1990-04-12	4.93 1990-04-27	5.27 1990-04-02	4.99 1990-04-30	-5.31	3.04	-6.45
1990 March	22	5.34 1990-03-20	4.91 1990-03-02	4.97 1990-03-01	5.29 1990-03-30	6.44	7.44	-1.21
1990 February	19	5.09 1990-02-27	4.65 1990-02-01	4.68 1990-02-01	4.98 1990-02-28	6.41	8.76	-0.64
1990 January	22	4.94 1990-01-03	4.63 1990-01-31	4.82 1990-01-02	4.66 1990-01-31	-3.32	2.49	-3.94
1989 December	20	4.93 1989-12-01	4.49 1989-12-13	4.85 1989-12-01	4.86 1989-12-29	0.21	1.65	-7.42
1989 November	21	4.91 1989-11-29	4.39 1989-11-06	4.66 1989-11-01	4.83 1989-11-30	3.65	5.36	-5.79
1989 October	22	5.03 1989-10-24	4.36 1989-10-16	4.62 1989-10-02	4.66 1989-10-31	0.87	8.87	-5.63
1989 September	20	4.66 1989-09-29	4.23 1989-09-01	4.25 1989-09-01	4.62 1989-09-29	8.71	9.65	-0.47
1989 August	23	4.41 1989-08-29	3.98 1989-08-04	4.00 1989-08-01	4.28 1989-08-31	7.00	10.25	-0.50
1989 July	20	4.14 1989-07-11	3.92 1989-07-07	3.94 1989-07-03	4.01 1989-07-31	1.78	5.08	-0.51
1989 June	22	4.11 1989-06-27	3.84 1989-06-01	3.87 1989-06-01	3.98 1989-06-30	2.84	6.20	-0.78
1989 May	22	3.98 1989-05-18	3.74 1989-05-19	3.87 1989-05-01	3.87 1989-05-31	0.00	2.84	-3.36
1989 April	20	3.99 1989-04-19	3.63 1989-04-04	3.64 1989-04-03	3.87 1989-04-28	6.32	9.62	-0.27
1989 March	22	3.78 1989-03-01	3.54 1989-03-17	3.69 1989-03-01	3.62 1989-03-31	-1.90	2.44	-4.07
1989 February	19	4.06 1989-02-08	3.67 1989-02-27	3.95 1989-02-01	3.69 1989-02-28	-6.58	2.78	-7.09
1989 January	21	4.10 1989-01-16	3.75 1989-01-24	3.84 1989-01-03	3.94 1989-01-31	2.60	6.77	-2.34
1988 December	21	3.97 1988-12-23	3.71 1988-12-01	3.72 1988-12-01	3.84 1988-12-30	3.23	6.72	-0.27
1988 November	21	3.78 1988-11-04	3.58 1988-11-16	3.74 1988-11-01	3.73 1988-11-30	-0.27	1.07	-4.28
1988 October	21	3.84 1988-10-19	3.61 1988-10-27	3.63 1988-10-03	3.75 1988-10-31	3.31	5.79	-0.55
1988 September	21	3.79 1988-09-12	3.43 1988-09-07	3.58 1988-09-01	3.66 1988-09-30	2.23	5.87	-4.19
1988 August	23	3.90 1988-08-01	3.54 1988-08-30	3.89 1988-08-01	3.59 1988-08-31	-7.71	0.26	-9.00
1988 July	20	4.05 1988-07-08	3.71 1988-07-21	4.04 1988-07-01	3.90 1988-07-29	-3.47	0.25	-8.17
1988 June	22	4.20 1988-06-24	3.82 1988-06-01	3.84 1988-06-01	4.01 1988-06-30	4.43	9.38	-0.52
1988 May	21	4.04 1988-05-03	3.59 1988-05-26	3.97 1988-05-02	3.84 1988-05-31	-3.27	1.76	-9.57
1988 April	20	4.42 1988-04-13	3.92 1988-04-29	4.16 1988-04-04	3.97 1988-04-29	-4.57	6.25	-5.77
1988 March	23	4.68 1988-03-08	4.13 1988-03-31	4.62 1988-03-01	4.21 1988-03-31	-8.87	1.30	-10.61
1988 February	20	4.60 1988-02-29	3.99 1988-02-04	4.28 1988-02-01	4.60 1988-02-29	7.48	7.48	-6.78
1988 January	20	4.54 1988-01-05	3.78 1988-01-13	4.46 1988-01-04	4.24 1988-01-29	-4.93	1.79	-15.25
1987 December	22	4.61 1987-12-23	3.77 1987-12-04	3.94 1987-12-01	4.45 1987-12-31	12.94	17.01	-4.31
1987 November	20	4.36 1987-11-25	3.72 1987-11-10	4.14 1987-11-02	3.89 1987-11-30	-6.04	5.31	-10.14
1987 October	22	5.22 1987-10-02	3.20 1987-10-19	4.96 1987-10-01	4.19 1987-10-30	-15.52	5.24	-35.48
1987 September	21	5.20 1987-09-25	4.73 1987-09-17	5.08 1987-09-01	4.97 1987-09-30	-2.17	2.36	-6.89
1987 August	21	5.40 1987-08-25	4.63 1987-08-06	4.63 1987-08-03	5.06 1987-08-31	9.29	16.63	0.00
1987 July	22	4.88 1987-07-17	4.31 1987-07-30	4.71 1987-07-01	4.62 1987-07-31	-1.91	3.61	-8.49
1987 June	22	5.03 1987-06-22	4.51 1987-06-02	4.60 1987-06-01	4.73 1987-06-30	2.83	9.35	-1.96
1987 May	20	4.75 1987-05-06	4.19 1987-05-20	4.56 1987-05-01	4.60 1987-05-29	0.88	4.17	-8.11
1987 April	21	5.03 1987-04-08	4.28 1987-04-27	4.54 1987-04-01	4.56 1987-04-30	0.44	10.79	-5.73
1987 March	22	5.06 1987-03-27	4.24 1987-03-03	4.34 1987-03-02	4.60 1987-03-31	5.99	16.59	-2.30
1987 February	19	4.56 1987-02-19	4.11 1987-02-13	4.39 1987-02-02	4.34 1987-02-27	-1.14	3.87	-6.38
1987 January	21	4.63 1987-01-23	3.52 1987-01-02	3.52 1987-01-02	4.41 1987-01-30	25.28	31.53	0.00
1986 December	22	3.69 1986-12-05	3.42 1986-12-23	3.59 1986-12-01	3.49 1986-12-31	-2.79	2.79	-4.74
1986 November	19	3.74 1986-11-24	3.32 1986-11-19	3.69 1986-11-03	3.57 1986-11-28	-3.25	1.36	-10.03
1986 October	23	3.75 1986-10-30	3.15 1986-10-01	3.20 1986-10-01	3.71 1986-10-31	15.94	17.19	-1.56
1986 September	21	3.73 1986-09-04	2.95 1986-09-12	3.64 1986-09-02	3.15 1986-09-30	-13.46	2.47	-18.96
1986 August	21	3.77 1986-08-27	2.87 1986-08-07	3.15 1986-08-01	3.71 1986-08-29	17.78	19.68	-8.89
1986 July	22	3.66 1986-07-02	3.02 1986-07-30	3.51 1986-07-01	3.20 1986-07-31	-8.83	4.27	-13.96
1986 June	21	3.69 1986-06-16	3.27 1986-06-10	3.64 1986-06-02	3.51 1986-06-30	-3.57	1.37	-10.16
1986 May	21	3.84 1986-05-28	3.32 1986-05-01	3.37 1986-05-01	3.66 1986-05-30	8.61	13.95	-1.48
1986 April	22	3.57 1986-04-22	3.14 1986-04-07	3.47 1986-04-01	3.37 1986-04-30	-2.88	2.88	-9.51
1986 March	20	3.51 1986-03-14	3.20 1986-03-05	3.34 1986-03-03	3.46 1986-03-31	3.59	5.09	-4.19
1986 February	19	3.35 1986-02-28	3.04 1986-02-05	3.09 1986-02-03	3.34 1986-02-28	8.09	8.41	-1.62
1986 January	22	3.10 1986-01-31	2.78 1986-01-14	2.91 1986-01-02	3.09 1986-01-31	6.19	6.53	-4.47
1985 December	21	2.97 1985-12-05	2.80 1985-12-12	2.84 1985-12-02	2.92 1985-12-31	2.82	4.58	-1.41
1985 November	20	2.87 1985-11-29	2.66 1985-11-01	2.70 1985-11-01	2.85 1985-11-29	5.56	6.30	-1.48
1985 October	23	2.70 1985-10-31	2.35 1985-10-08	2.45 1985-10-01	2.70 1985-10-31	10.20	10.20	-4.08
1985 September	19	2.61 1985-09-20	2.43 1985-09-13	2.57 1985-09-03	2.45 1985-09-30	-4.67	1.56	-5.45
1985 August	22	2.60 1985-08-29	2.41 1985-08-14	2.56 1985-08-01	2.57 1985-08-30	0.39	1.56	-5.86
1985 July	22	2.65 1985-07-02	2.50 1985-07-30	2.65 1985-07-01	2.55 1985-07-31	-3.77	0.00	-5.66
1985 June	20	2.71 1985-06-28	2.28 1985-06-04	2.31 1985-06-03	2.65 1985-06-28	14.72	17.32	-1.30
1985 May	22	2.33 1985-05-31	2.08 1985-05-01	2.08 1985-05-01	2.31 1985-05-31	11.06	12.02	0.00
1985 April	21	2.22 1985-04-08	2.06 1985-04-30	2.15 1985-04-01	2.08 1985-04-30	-3.26	3.26	-4.19
1985 March	21	2.27 1985-03-01	2.07 1985-03-20	2.25 1985-03-01	2.15 1985-03-29	-4.44	0.89	-8.00
1985 February	19	2.29 1985-02-20	2.14 1985-02-25	2.18 1985-02-01	2.23 1985-02-28	2.29	5.05	-1.83
1985 January	22	2.26 1985-01-30	1.91 1985-01-04	1.92 1985-01-02	2.19 1985-01-31	14.06	17.71	-0.52
1984 December	20	1.93 1984-12-31	1.74 1984-12-03	1.75 1984-12-03	1.93 1984-12-31	10.29	10.29	-0.57
1984 November	21	1.90 1984-11-02	1.75 1984-11-30	1.86 1984-11-01	1.76 1984-11-30	-5.38	2.15	-5.91
1984 October	23	1.94 1984-10-22	1.71 1984-10-05	1.93 1984-10-01	1.85 1984-10-31	-4.15	0.52	-11.40
1984 September	19	2.00 1984-09-14	1.86 1984-09-06	1.92 1984-09-04	1.93 1984-09-28	0.52	4.17	-3.12
1984 August	23	1.96 1984-08-22	1.71 1984-08-01	1.71 1984-08-01	1.91 1984-08-31	11.70	14.62	0.00
1984 July	21	1.78 1984-07-24	1.70 1984-07-27	1.75 1984-07-02	1.72 1984-07-31	-1.71	1.71	-2.86
1984 June	21	1.78 1984-06-29	1.59 1984-06-01	1.61 1984-06-01	1.76 1984-06-29	9.32	10.56	-1.24
1984 May	22	1.72 1984-05-01	1.59 1984-05-25	1.67 1984-05-01	1.62 1984-05-31	-2.99	2.99	-4.79
1984 April	20	1.66 1984-04-30	1.46 1984-04-11	1.64 1984-04-02	1.65 1984-04-30	0.61	1.22	-10.98
1984 March	22	1.70 1984-03-16	1.52 1984-03-22	1.60 1984-03-01	1.65 1984-03-30	3.12	6.25	-5.00
1984 February	20	1.78 1984-02-01	1.54 1984-02-23	1.77 1984-02-01	1.59 1984-02-29	-10.17	0.56	-12.99
1984 January	21	1.91 1984-01-19	1.73 1984-01-05	1.77 1984-01-03	1.78 1984-01-31	0.56	7.91	-2.26
1983 December	21	1.82 1983-12-08	1.65 1983-12-23	1.77 1983-12-01	1.76 1983-12-30	-0.56	2.82	-6.78
1983 November	21	1.78 1983-11-30	1.57 1983-11-16	1.73 1983-11-01	1.75 1983-11-30	1.16	2.89	-9.25
1983 October	21	1.98 1983-10-18	1.71 1983-10-31	1.80 1983-10-03	1.73 1983-10-31	-3.89	10.00	-5.00
1983 September	21	1.98 1983-09-08	1.78 1983-09-02	1.78 1983-09-01	1.80 1983-09-30	1.12	11.24	0.00
1983 August	23	1.95 1983-08-04	1.76 1983-08-30	1.93 1983-08-01	1.77 1983-08-31	-8.29	1.04	-8.81
1983 July	20	2.19 1983-07-21	1.92 1983-07-29	2.09 1983-07-01	1.93 1983-07-29	-7.66	4.78	-8.13
1983 June	22	2.21 1983-06-20	1.87 1983-06-08	1.90 1983-06-01	2.09 1983-06-30	10.00	16.32	-1.58
1983 May	21	2.11 1983-05-10	1.80 1983-05-02	1.82 1983-05-02	1.92 1983-05-31	5.49	15.93	-1.10
1983 April	20	1.85 1983-04-21	1.70 1983-04-06	1.75 1983-04-04	1.82 1983-04-29	4.00	5.71	-2.86
1983 March	23	1.98 1983-03-04	1.78 1983-03-24	1.81 1983-03-01	1.82 1983-03-31	0.55	9.39	-1.66
1983 February	19	1.83 1983-02-25	1.63 1983-02-02	1.67 1983-02-01	1.77 1983-02-28	5.99	9.58	-2.40
1983 January	21	1.90 1983-01-10	1.66 1983-01-24	1.77 1983-01-03	1.74 1983-01-31	-1.69	7.34	-6.21
1982 December	22	1.88 1982-12-28	1.57 1982-12-15	1.81 1982-12-01	1.83 1982-12-31	1.10	3.87	-13.26
1982 November	21	1.75 1982-11-30	1.39 1982-11-03	1.41 1982-11-01	1.74 1982-11-30	23.40	24.11	-1.42
1982 October	21	1.52 1982-10-22	1.19 1982-10-06	1.21 1982-10-01	1.43 1982-10-29	18.18	25.62	-1.65
1982 September	21	1.35 1982-09-08	1.15 1982-09-02	1.18 1982-09-01	1.21 1982-09-30	2.54	14.41	-2.54
1982 August	22	1.25 1982-08-26	1.02 1982-08-13	1.17 1982-08-02	1.20 1982-08-31	2.56	6.84	-12.82
1982 July	21	1.25 1982-07-19	1.09 1982-07-06	1.18 1982-07-01	1.15 1982-07-30	-2.54	5.93	-7.63
1982 June	22	1.26 1982-06-03	1.18 1982-06-23	1.23 1982-06-01	1.21 1982-06-30	-1.63	2.44	-4.07
1982 May	20	1.34 1982-05-10	1.18 1982-05-26	1.26 1982-05-03	1.22 1982-05-28	-3.17	6.35	-6.35
1982 April	21	1.41 1982-04-02	1.24 1982-04-22	1.35 1982-04-01	1.26 1982-04-30	-6.67	4.44	-8.15
1982 March	23	1.37 1982-03-25	1.15 1982-03-09	1.26 1982-03-01	1.35 1982-03-31	7.14	8.73	-8.73
1982 February	19	1.29 1982-02-03	1.19 1982-02-23	1.24 1982-02-01	1.25 1982-02-26	0.81	4.03	-4.03
1982 January	20	1.31 1982-01-08	1.14 1982-01-27	1.28 1982-01-04	1.26 1982-01-29	-1.56	2.34	-10.94
1981 December	22	1.44 1981-12-04	1.25 1981-12-31	1.37 1981-12-01	1.25 1981-12-31	-8.76	5.11	-8.76
1981 November	20	1.50 1981-11-03	1.36 1981-11-24	1.50 1981-11-02	1.37 1981-11-30	-8.67	0.00	-9.33
1981 October	22	1.43 1981-10-30	1.24 1981-10-01	1.24 1981-10-01	1.43 1981-10-30	15.32	15.32	0.00
1981 September	21	1.39 1981-09-14	1.19 1981-09-28	1.32 1981-09-01	1.26 1981-09-30	-4.55	5.30	-9.85
1981 August	21	1.51 1981-08-11	1.31 1981-08-28	1.39 1981-08-03	1.33 1981-08-31	-4.32	8.63	-5.76
1981 July	22	1.46 1981-07-27	1.26 1981-07-06	1.38 1981-07-01	1.41 1981-07-31	2.17	5.80	-8.70
1981 June	22	1.57 1981-06-03	1.39 1981-06-30	1.48 1981-06-01	1.40 1981-06-30	-5.41	6.08	-6.08
1981 May	20	1.56 1981-05-01	1.41 1981-05-14	1.53 1981-05-01	1.45 1981-05-29	-5.23	1.96	-7.84
1981 April	21	1.57 1981-04-27	1.37 1981-04-06	1.41 1981-04-01	1.56 1981-04-30	10.64	11.35	-2.84
1981 March	22	1.40 1981-03-31	1.23 1981-03-06	1.26 1981-03-02	1.39 1981-03-31	10.32	11.11	-2.38
1981 February	19	1.26 1981-02-27	1.16 1981-02-17	1.19 1981-02-02	1.24 1981-02-27	4.20	5.88	-2.52
1981 January	21	1.25 1981-01-06	1.16 1981-01-21	1.24 1981-01-02	1.18 1981-01-30	-4.84	0.81	-6.45
1980 December	22	1.24 1980-12-31	1.08 1980-12-12	1.20 1980-12-01	1.23 1980-12-31	2.50	3.33	-10.00
1980 November	18	1.31 1980-11-14	1.17 1980-11-03	1.18 1980-11-03	1.20 1980-11-28	1.69	11.02	-0.85
1980 October	23	1.26 1980-10-08	1.13 1980-10-03	1.17 1980-10-01	1.19 1980-10-31	1.71	7.69	-3.42
1980 September	21	1.29 1980-09-23	1.16 1980-09-30	1.20 1980-09-02	1.17 1980-09-30	-2.50	7.50	-3.33
1980 August	21	1.27 1980-08-25	1.09 1980-08-01	1.11 1980-08-01	1.20 1980-08-29	8.11	14.41	-1.80
1980 July	22	1.11 1980-07-28	0.95 1980-07-02	0.96 1980-07-01	1.09 1980-07-31	13.54	15.63	-1.04
1980 June	21	0.98 1980-06-06	0.90 1980-06-20	0.95 1980-06-02	0.95 1980-06-30	0.00	3.16	-5.26
1980 May	21	0.99 1980-05-23	0.93 1980-05-01	0.94 1980-05-01	0.97 1980-05-30	3.19	5.32	-1.06
1980 April	21	0.93 1980-04-30	0.85 1980-04-01	0.86 1980-04-01	0.92 1980-04-30	6.98	8.14	-1.16
1980 March	11	0.86 1980-03-20	0.81 1980-03-27	0.82 1980-03-17	0.85 1980-03-31	3.66	4.88	-1.22

ADP Dividends

This table shows historical dividends paid by ADP.
There were at least 152 dividends paid by ADP.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.21	1.78		90.09				0.42
2020-12-10	0.93000	2.17	quaterly	91	2020-12-11	2021-01-01	2020-11-11	0.54
2020-09-10	0.91000	2.77	quaterly	91	2020-09-11	2020-10-01	2020-08-05	0.69
2020-06-11	0.91000	2.55	quaterly	91	2020-06-12	2020-07-01	2020-04-08	0.64
2020-03-12	0.91000	2.80	quaterly	91	2020-03-13	2020-04-01	2020-01-15	0.70
2019-12-12	0.91000	2.18	quaterly	91	2019-12-13	2020-01-01	2019-11-12	0.54
2019-09-12	0.79000	1.98	quaterly	91	2019-09-13	2019-10-01	2019-08-07	0.49
2019-06-13	0.79000	1.79	quaterly	98	2019-06-14	2019-07-01	2019-04-03	0.48
2019-03-07	0.79000	2.28	quaterly	84	2019-03-08	2019-04-01	2019-01-15	0.53
2018-12-13	0.79000	2.29	quaterly	91	2018-12-14	2019-01-01	2018-11-06	0.57
2018-09-13	0.69000	1.75	quaterly	98	2018-09-14	2018-10-01	2018-08-02	0.47
2018-06-07	0.69000	2.06	quaterly	91	2018-06-08	2018-07-01	2018-04-11	0.51
2018-03-08	0.63000	2.16	quaterly	91	2018-03-09	2018-04-01	2018-01-17	0.54
2017-12-07	0.63000	2.18	quaterly	91	2017-12-08	2018-01-01	2017-11-07	0.54
2017-09-07	0.57000	2.08	quaterly	92	2017-09-08	2017-10-01	2017-08-01	0.52
2017-06-07	0.57000	2.26	quaterly	91	2017-06-09	2017-07-01	2017-04-05	0.56
2017-03-08	0.57000	2.20	quaterly	91	2017-03-10	2017-04-01	2017-01-17	0.55
2016-12-07	0.57000	2.34	quaterly	91	2016-12-09	2017-01-01	2016-11-08	0.58
2016-09-07	0.53000	2.36	quaterly	91	2016-09-09	2016-10-01	2016-08-02	0.59
2016-06-08	0.53000	2.44	quaterly	91	2016-06-10	2016-07-01	2016-04-06	0.61
2016-03-09	0.53000	2.48	quaterly	91	2016-03-11	2016-04-01	2016-01-19	0.62
2015-12-09	0.53000	2.50	quaterly	91	2015-12-11	2016-01-01	2015-11-10	0.62
2015-09-09	0.49000	2.54	quaterly	91	2015-09-11	2015-10-01	2015-08-04	0.63
2015-06-10	0.49000	2.33	quaterly	91	2015-06-12	2015-07-01	2015-04-08	0.58
2015-03-11	0.49000	2.31	quaterly	91	2015-03-13	2015-04-01	2015-01-22	0.58
2014-12-10	0.49000	2.34	quaterly	91	2014-12-12	2015-01-01	2014-11-12	0.58
2014-09-10	0.42142	2.30	quaterly	91	2014-09-12	2014-10-01	2014-08-05	0.57
2014-06-11	0.42142	2.45	quaterly	91	2014-06-13	2014-07-01	2014-04-09	0.61
2014-03-12	0.42142	2.48	quaterly	91	2014-03-14	2014-04-01	2014-01-23	0.62
2013-12-11	0.42142	2.49	quaterly	91	2013-12-13	2014-01-01	2013-11-12	0.62
2013-09-11	0.38191	2.36	quaterly	91	2013-09-13	2013-10-01	2013-08-06	0.59
2013-06-12	0.38191	2.41	quaterly	98	2013-06-14	2013-07-01	2013-04-10	0.65
2013-03-06	0.38191	3.03	quaterly	84	2013-03-08	2013-04-01	2013-01-25	0.70
2012-12-12	0.38191	3.04	quaterly	91	2012-12-14	2013-01-01	2012-11-13	0.76
2012-09-12	0.34680	2.56	quaterly	98	2012-09-14	2012-10-01	2012-08-07	0.69
2012-06-06	0.34680	2.98	quaterly	91	2012-06-08	2012-07-01	2012-04-25	0.74
2012-03-07	0.34680	2.92	quaterly	91	2012-03-09	2012-04-01	2012-01-26	0.73
2011-12-07	0.34680	3.04	quaterly	91	2011-12-09	2012-01-01	2011-11-08	0.76
2011-09-07	0.31607	2.95	quaterly	91	2011-09-09	2011-10-01	2011-08-09	0.73
2011-06-08	0.31607	2.75	quaterly	91	2011-06-10	2011-07-01	2011-04-28	0.69
2011-03-09	0.31607	2.84	quaterly	91	2011-03-11	2011-04-01	2011-02-08	0.71
2010-12-08	0.31607	3.11	quaterly	91	2010-12-10	2011-01-01	2010-11-09	0.77
2010-09-08	0.29851	3.44	quaterly	91	2010-09-10	2010-10-01	2010-08-09	0.86
2010-06-09	0.29851	3.34	quaterly	91	2010-06-11	2010-07-01	2010-04-29	0.83
2010-03-10	0.29851	3.11	quaterly	91	2010-03-12	2010-04-01	2010-02-09	0.77
2009-12-09	0.29851	3.17	quaterly	91	2009-12-11	2010-01-01	2009-11-10	0.79
2009-09-09	0.28973	3.44	quaterly	91	2009-09-11	2009-10-01	2009-08-13	0.86
2009-06-10	0.28973	3.54	quaterly	91	2009-06-12	2009-07-01	2009-04-30	0.88
2009-03-11	0.28973	3.86	quaterly	91	2009-03-13	2009-04-01	2009-02-10	0.96
2008-12-10	0.28973	3.44	quaterly	91	2008-12-12	2009-01-01	2008-11-11	0.86
2008-09-10	0.25461	2.61	quaterly	91	2008-09-12	2008-10-01	2008-08-14	0.65
2008-06-11	0.25461	2.75	quaterly	91	2008-06-13	2008-07-01	2008-04-30	0.69
2008-03-12	0.25461	2.90	quaterly	91	2008-03-14	2008-04-01	2008-01-31	0.72
2007-12-12	0.25461	2.55	quaterly	91	2007-12-14	2008-01-01	2007-11-13	0.64
2007-09-12	0.20193	2.07	quaterly	91	2007-09-14	2007-10-01	2007-08-09	0.52
2007-06-13	0.20193	1.74	quaterly	98	2007-06-15	2007-07-01	2007-04-25	0.47
2007-03-07	0.18240	1.92	quaterly	91	2007-03-09	2007-04-01	2007-01-26	0.48
2006-12-06	0.18240	2.09	quaterly	84	2006-12-08	2007-01-01	2006-11-14	0.48
2006-09-13	0.14672	1.46	quaterly	98	2006-09-15	2006-10-01	2006-08-10	0.39
2006-06-07	0.14672	1.63	quaterly	91	2006-06-09	2006-07-01	2006-04-27	0.41
2006-03-08	0.14672	1.60	quaterly	91	2006-03-10	2006-04-01	2006-01-27	0.40
2005-12-07	0.14672	1.58	quaterly	91	2005-12-09	2006-01-01	2005-11-08	0.40
2005-09-07	0.12292	1.47	quaterly	91	2005-09-09	2005-10-01	2005-08-11	0.37
2005-06-08	0.12292	1.46	quaterly	90	2005-06-10	2005-07-01	2005-05-11	0.36
2005-03-10	0.12292	1.41	quaterly	92	2005-03-14	2005-04-01	2005-01-27	0.36
2004-12-08	0.12292	1.38	quaterly	91	2004-12-10	2005-01-01	2004-11-09	0.34
2004-09-08	0.11103	1.36	quaterly	91	2004-09-10	2004-10-01	2004-08-11	0.34
2004-06-09	0.11103	1.27	quaterly	90	2004-06-11	2004-07-01	2004-05-11	0.31
2004-03-11	0.11103	1.32	quaterly	92	2004-03-15	2004-04-01	2004-01-29	0.33
2003-12-10	0.11103	1.46	quaterly	91	2003-12-12	2004-01-01	2003-11-11	0.36
2003-09-10	0.09517	1.25	quaterly	91	2003-09-12	2003-10-01	2003-08-11	0.31
2003-06-11	0.09517	1.39	quaterly	91	2003-06-13	2003-07-01	2003-05-13	0.35
2003-03-12	0.09517	1.58	quaterly	91	2003-03-14	2003-04-01	2003-01-28	0.39
2002-12-11	0.09517	1.16	quaterly	91	2002-12-13	2003-01-01	2002-11-12	0.29
2002-09-11	0.09120	1.21	quaterly	91	2002-09-13	2002-10-01	2002-08-12	0.30
2002-06-12	0.09120	0.94	quaterly	91	2002-06-14	2002-07-01	2002-05-14	0.24
2002-03-13	0.09120	0.83	quaterly	91	2002-03-15	2002-04-01	2002-01-16	0.21
2001-12-12	0.09120	0.82	quaterly	86	2001-12-14	2002-01-01	2001-11-13	0.19
2001-09-17	0.08169	15.66	monthly	5	-	-	-	0.21
2001-09-12	0.10250	0.94	quaterly	98	2001-09-14	2001-10-01	2001-08-13	0.25
2001-06-06	0.08169	0.74	quaterly	91	2001-06-08	2001-07-01	2001-05-16	0.18
2001-03-07	0.08169	0.71	quaterly	90	2001-03-09	2001-04-01	2001-01-31	0.18
2000-12-07	0.08169	0.68	quaterly	85	2000-12-11	2001-01-01	2000-11-14	0.16
2000-09-13	0.06979	0.51	quaterly	98	2000-09-15	2000-10-01	2000-08-14	0.14
2000-06-07	0.06979	0.62	quaterly	91	2000-06-09	2000-07-01	2000-05-16	0.15
2000-03-08	0.06979	0.82	quaterly	91	2000-03-10	2000-04-01	2000-01-25	0.20
1999-12-08	0.06979	0.69	quaterly	91	1999-12-10	2000-01-01	1999-11-09	0.17
1999-09-08	0.06027	0.72	quaterly	91	1999-09-10	1999-10-01	1999-08-10	0.18
1999-06-09	0.05948	0.73	quaterly	91	1999-06-11	1999-07-01	1999-05-19	0.18
1999-03-10	0.05948	0.78	quaterly	91	1999-03-12	1999-04-01	1999-01-26	0.19
1998-12-09	0.06027	0.79	quaterly	91	1998-12-11	1999-01-01	1998-11-10	0.20
1998-09-09	0.05234	0.73	quaterly	91	1998-09-11	1998-10-01	1998-08-13	0.18
1998-06-10	0.05234	0.80	quaterly	91	1998-06-12	1998-07-01	1998-05-26	0.20
1998-03-11	0.05234	0.82	quaterly	91	1998-03-13	1998-04-01	1998-01-27	0.21
1997-12-10	0.05234	0.94	quaterly	91	1997-12-12	1998-01-01	1997-11-11	0.24
1997-09-10	0.04560	1.01	quaterly	91	1997-09-12	1997-10-01	1997-08-13	0.25
1997-06-11	0.04560	0.96	quaterly	91	1997-06-13	1997-07-01	1997-05-19	0.24
1997-03-12	0.04560	1.03	quaterly	91	1997-03-14	1997-04-01	1997-01-27	0.26
1996-12-11	0.04560	1.12	quaterly	91	1996-12-13	1997-01-01	1996-11-12	0.28
1996-09-11	0.03965	0.95	quaterly	91	1996-09-13	1996-10-01	1996-08-14	0.24
1996-06-12	0.03965	1.06	quaterly	91	1996-06-14	1996-07-01	1996-05-23	0.26
1996-03-13	0.03965	1.03	quaterly	91	1996-03-15	1996-04-01	1996-01-29	0.26
1995-12-13	0.03965	1.05	quaterly	91	1995-12-15	1996-01-01	1995-11-14	0.26
1995-09-13	0.03470	1.05	quaterly	91	1995-09-15	1995-10-01	1995-08-11	0.26
1995-06-14	0.03470	1.09	quaterly	93	1995-06-16	1995-07-01	1995-05-19	0.28
1995-03-13	0.02974	0.95	quaterly	91	1995-03-17	1995-04-01	-	0.24
1994-12-12	0.02974	1.14	quaterly	91	1994-12-16	1995-01-01	-	0.28
1994-09-12	0.02974	1.05	quaterly	97	1994-09-16	1994-10-01	-	0.28
1994-06-07	0.02974	1.13	quaterly	91	1994-06-13	1994-07-01	-	0.28
1994-03-08	0.02577	0.94	quaterly	92	1994-03-14	1994-04-01	-	0.24
1993-12-06	0.02577	0.96	quaterly	90	1993-12-10	1994-01-01	-	0.24
1993-09-07	0.02577	1.07	quaterly	91	1993-09-13	1993-10-01	-	0.27
1993-06-08	0.02577	1.04	quaterly	92	1993-06-14	1993-07-01	-	0.26
1993-03-08	0.02280	0.84	quaterly	91	1993-03-12	1993-04-01	-	0.21
1992-12-07	0.02280	0.89	quaterly	90	1992-12-11	1993-01-01	-	0.22
1992-09-08	0.02280	0.94	quaterly	98	1992-09-14	1992-10-01	-	0.25
1992-06-02	0.02280	1.11	quaterly	84	1992-06-08	1992-07-01	-	0.26
1992-03-10	0.01983	0.94	quaterly	91	1992-03-16	1992-04-01	-	0.24
1991-12-10	0.01983	1.05	quaterly	91	1991-12-16	1992-01-01	-	0.26
1991-09-10	0.01983	1.23	quaterly	91	1991-09-16	1991-10-01	-	0.31
1991-06-11	0.01983	1.27	quaterly	91	1991-06-17	1991-07-01	-	0.32
1991-03-12	0.01735	1.09	quaterly	91	1991-03-18	1991-04-01	-	0.27
1990-12-11	0.01735	1.32	quaterly	91	1990-12-17	1991-01-01	-	0.33
1990-09-11	0.01735	1.43	quaterly	89	1990-09-17	1990-10-01	1990-08-17	0.35
1990-06-14	0.01735	1.24	quaterly	93	1990-06-20	1990-07-01	1990-05-24	0.31
1990-03-13	0.01487	1.18	quaterly	91	1990-03-19	1990-04-01	1990-01-29	0.29
1989-12-12	0.01487	1.32	quaterly	91	1989-12-18	1990-01-01	1989-11-03	0.33
1989-09-12	0.01487	1.37	quaterly	91	-	-	-	0.34
1989-06-13	0.01487	1.49	quaterly	91	-	-	-	0.37
1989-03-14	0.01289	1.41	quaterly	92	-	-	-	0.36
1988-12-12	0.01289	1.33	quaterly	90	-	-	-	0.33
1988-09-13	0.01289	1.42	quaterly	91	-	-	-	0.36
1988-06-14	0.01289	1.26	quaterly	91	-	-	-	0.32
1988-03-15	0.01090	0.97	quaterly	92	-	-	-	0.24
1987-12-14	0.01090	1.01	quaterly	91	-	-	-	0.25
1987-09-14	0.01090	0.87	quaterly	91	-	-	-	0.22
1987-06-15	0.01090	0.58	custom	139	-	-	-	0.22
1987-01-27	0.00942	1.66	custom	47	-	-	-	0.21
1986-12-11	0.00942	1.11	quaterly	87	-	-	-	0.26
1986-09-15	0.00942	1.18	quaterly	94	-	-	-	0.30
1986-06-13	0.00942	1.07	quaterly	88	-	-	-	0.26
1986-03-17	0.00843	0.92	quaterly	97	-	-	-	0.24
1985-12-10	0.00843	1.20	quaterly	89	-	-	-	0.29
1985-09-12	0.00843	1.36	quaterly	93	-	-	-	0.35
1985-06-11	0.00843	1.41	quaterly	91	-	-	-	0.35
1985-03-12	0.00768	1.45	quaterly	91	-	-	-	0.36
1984-12-11	0.00768	1.76	quaterly	91	-	-	-	0.44
1984-09-11	0.00768	1.60	quaterly	91	-	-	-	0.40
1984-06-12	0.00768	1.88	quaterly	91	-	-	-	0.47
1984-03-13	0.00694	1.68	quaterly	92	-	-	-	0.42
1983-12-12	0.00694	1.56	quaterly	91	-	-	-	0.39
1983-09-12	0.00694	1.48	quaterly	90	-	-	-	0.37
1983-06-14	0.00694	1.43	quaterly	0	-	-	-	0.35

ADP Stock Splits

This table shows ADP stock splits.
There were at least 7 stock splits in a history of ADP stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		364480000	9033000
2014-10-01	1139:1000	1139	1000	no
2007-04-02	10000:9033	10000	9033	no
1999-01-04	2:1	2	1	no
1996-01-02	2:1	2	1	no
1991-05-01	2:1	2	1	no
1986-06-09	2:1	2	1	no
1981-05-22	2:1	2	1	no

ADP Basic Information

Ticker, symbol:

ADP
Full title:

Automatic Data Processing Inc
First trading day:

1980-03-17
Last trading day:

2023-02-23
Total trading days:

10,828
Last close price:

222.78 (+1.00%)
Market cap:

70.61B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

EDP Services
ADP CEO:

Mr. Carlos Rodriguez
Full-time employees:

58,000
Address:

1 Adp Blvd
Roseland
NEW JERSEY
07068
Description:

Automatic Data Processing, Inc. provides cloud-based human capital management solutions worldwide. It operates through two segments, Employer Services and Professional Employer Organization (PEO). The Employer Services segment offers strategic, cloud-based platforms, and human resources (HR) outsourcing solutions. Its offerings include payroll, benefits administration, talent management, HR management, workforce management, insurance, retirement, and compliance services. The PEO Services segment provides HR outsourcing solutions to small and mid-sized businesses through a co-employment model. This segment offers benefits package, protection and compliance, talent engagement, comprehensive outsourcing, and recruitment process outsourcing services. The company was founded in 1949 and is headquartered in Roseland, New Jersey.
Website:

https://www.adp.com/
Phone number:

19739745000

Best intraday sessions of ADP

This table shows top 100 best intraday sessions of ADP.

Position	Date	Percentage
1	2017-07-27	11.72
2	2020-03-26	11.38
3	2008-11-21	10.22
4	2008-10-28	9.60
5	2000-03-16	9.51
6	2000-01-19	9.50
7	2008-11-13	7.68
8	1997-10-28	7.48
9	2008-11-04	7.47
10	1983-07-20	7.39
11	1987-10-21	7.36
12	2001-09-21	7.29
13	1987-10-28	7.18
14	2001-01-08	7.16
15	2011-08-23	6.86
16	1986-09-22	6.56
17	2000-04-24	6.55
18	2022-07-27	6.41
19	1987-12-14	6.16
20	1992-01-15	6.00
21	1987-04-21	5.95
22	1987-01-19	5.90
23	1999-01-29	5.73
24	2002-10-01	5.73
25	1991-06-27	5.72
26	2000-02-03	5.70
27	1991-08-06	5.67
28	1986-08-26	5.56
29	1985-01-21	5.56
30	2020-03-24	5.49
31	2020-03-13	5.48
32	2001-09-28	5.48
33	2018-05-01	5.46
34	2008-10-31	5.43
35	1991-12-30	5.43
36	1999-06-29	5.41
37	2008-11-26	5.38
38	2001-05-16	5.30
39	1986-07-22	5.23
40	1991-07-31	5.16
41	2002-10-10	5.14
42	2002-07-22	5.12
43	1999-04-23	5.12
44	2002-07-05	5.05
45	1989-10-24	5.03
46	2009-03-12	5.01
47	1998-10-15	4.93
48	2002-10-25	4.92
49	2000-02-10	4.83
50	2020-03-02	4.79
51	2002-10-23	4.75
52	1987-10-27	4.75
53	1997-10-15	4.75
54	1988-06-23	4.74
55	1986-08-20	4.73
56	1986-11-20	4.71
57	2022-10-13	4.70
58	1991-01-18	4.67
59	2003-03-14	4.67
60	2008-10-23	4.66
61	1991-10-15	4.63
62	1995-12-21	4.63
63	2003-03-21	4.56
64	1983-06-15	4.55
65	1988-01-22	4.50
66	1991-05-21	4.50
67	1998-03-13	4.49
68	2002-10-08	4.46
69	1987-12-07	4.43
70	1987-03-19	4.42
71	2001-04-18	4.39
72	1987-02-13	4.38
73	2008-11-24	4.38
74	1983-10-06	4.37
75	1998-09-02	4.37
76	1997-04-18	4.35
77	1997-09-19	4.33
78	1986-10-15	4.32
79	2002-11-01	4.30
80	1996-12-13	4.30
81	2004-10-25	4.27
82	1997-12-05	4.26
83	2009-05-26	4.24
84	2000-12-06	4.23
85	2001-10-03	4.20
86	2018-11-15	4.17
87	2000-09-26	4.16
88	1997-12-30	4.15
89	1987-10-23	4.14
90	1989-10-16	4.13
91	2009-04-09	4.13
92	2001-09-18	4.12
93	1998-01-12	4.12
94	1986-05-27	4.12
95	1991-12-26	4.11
96	1993-01-14	4.11
97	1987-04-03	4.11
98	2020-09-25	4.11
99	2020-03-30	4.09
100	1987-09-22	4.07

Worst intraday sessions of ADP

This table shows the worst 100 intraday sessions of ADP.

Position	Date	Percentage
1	1987-10-19	-19.40
2	2003-03-13	-9.69
3	1987-10-20	-9.38
4	2002-12-11	-8.81
5	1988-01-08	-8.49
6	2008-10-09	-8.42
7	1998-10-01	-8.18
8	2008-12-01	-7.93
9	2001-09-20	-6.83
10	2001-01-04	-6.78
11	2000-03-28	-6.75
12	2020-06-11	-6.52
13	2015-08-25	-6.34
14	1988-08-30	-6.32
15	1989-10-13	-6.30
16	1999-03-19	-5.92
17	2020-04-07	-5.90
18	2000-02-22	-5.89
19	1996-01-15	-5.86
20	2008-10-15	-5.85
21	2020-03-20	-5.77
22	1987-10-12	-5.65
23	1987-01-23	-5.65
24	2018-10-10	-5.64
25	2008-11-03	-5.62
26	2000-02-02	-5.59
27	1999-07-22	-5.52
28	1998-08-31	-5.46
29	2008-10-29	-5.44
30	2017-08-17	-5.43
31	2002-11-05	-5.39
32	2020-03-12	-5.29
33	1987-04-13	-5.25
34	1991-05-20	-5.10
35	2020-05-13	-5.04
36	2008-10-06	-5.03
37	2009-01-09	-4.94
38	1992-07-07	-4.86
39	2008-11-20	-4.86
40	1993-04-16	-4.85
41	2000-01-18	-4.82
42	2000-01-20	-4.80
43	1986-09-11	-4.80
44	1986-11-18	-4.80
45	2002-10-02	-4.73
46	2009-01-20	-4.65
47	1991-08-14	-4.63
48	1986-06-16	-4.61
49	2022-04-29	-4.59
50	2008-12-04	-4.53
51	2018-02-08	-4.52
52	1983-12-15	-4.52
53	1988-03-10	-4.50
54	1987-05-19	-4.48
55	1992-06-16	-4.47
56	2022-10-26	-4.43
57	2000-05-18	-4.43
58	1997-02-10	-4.40
59	2001-06-29	-4.39
60	1999-08-10	-4.38
61	2020-03-16	-4.37
62	2002-10-24	-4.30
63	2020-02-25	-4.28
64	2022-12-13	-4.27
65	2022-05-05	-4.26
66	2000-06-20	-4.23
67	1999-04-20	-4.22
68	2002-01-29	-4.21
69	1987-02-12	-4.20
70	2003-01-15	-4.19
71	1983-07-05	-4.17
72	1991-11-15	-4.17
73	1989-10-27	-4.16
74	2018-02-05	-4.13
75	1998-12-03	-4.12
76	1986-04-03	-4.12
77	1988-01-20	-4.11
78	2020-02-27	-3.98
79	2021-01-04	-3.98
80	1987-10-08	-3.95
81	2020-03-03	-3.95
82	2008-10-30	-3.92
83	2000-12-11	-3.92
84	2022-01-26	-3.91
85	1999-01-14	-3.90
86	2012-11-02	-3.89
87	1992-01-21	-3.89
88	1983-10-31	-3.89
89	1983-07-27	-3.88
90	2000-04-13	-3.88
91	1983-05-12	-3.88
92	1986-08-05	-3.88
93	1986-10-03	-3.87
94	2009-02-23	-3.84
95	2014-02-04	-3.82
96	2001-09-26	-3.81
97	2000-02-25	-3.79
98	2002-10-16	-3.77
99	2009-02-10	-3.76
100	2018-03-23	-3.75

Best after-hours sessions of ADP

This table shows top 100 best after-hours sessions of ADP.

Position	Date	Percentage
1	1987-10-19	30.00
2	1982-11-04	9.93
3	2002-12-10	9.23
4	1982-10-19	7.19
5	1982-01-27	6.96
6	1982-12-03	6.94
7	1981-06-02	6.80
8	1982-08-20	6.60
9	2000-03-13	6.52
10	2020-10-27	6.28
11	1982-08-23	6.19
12	2009-02-02	6.15
13	1982-08-25	6.14
14	1981-04-29	6.12
15	1982-07-09	5.98
16	1982-10-07	5.51
17	1988-01-14	5.38
18	2014-02-03	5.18
19	2020-03-12	5.15
20	2020-03-23	5.13
21	1983-01-05	5.11
22	1980-08-21	5.04
23	1999-04-20	5.04
24	1982-10-05	5.00
25	2020-04-03	5.00
26	1981-10-30	4.90
27	1982-11-03	4.86
28	1982-08-16	4.85
29	1982-09-03	4.80
30	1981-07-06	4.76
31	1983-01-24	4.76
32	1980-04-01	4.65
33	2022-11-09	4.49
34	1996-12-19	4.44
35	1981-07-17	4.44
36	1980-08-04	4.42
37	2020-11-06	4.36
38	1980-10-06	4.35
39	2002-10-16	4.30
40	2002-08-06	4.28
41	2000-04-17	4.27
42	2019-07-30	4.24
43	2020-04-06	4.22
44	2008-10-13	4.22
45	2003-04-01	4.21
46	1982-11-29	4.19
47	1981-02-25	4.17
48	1981-09-29	4.13
49	1999-01-14	4.06
50	1983-02-11	4.05
51	1980-07-03	4.04
52	1981-10-01	4.03
53	1981-04-22	4.03
54	1982-11-30	4.02
55	1982-12-22	4.00
56	2020-03-09	4.00
57	1987-10-29	3.90
58	1980-07-07	3.88
59	1987-11-11	3.86
60	1981-09-09	3.85
61	1982-03-23	3.82
62	2013-11-25	3.82
63	1983-03-02	3.78
64	1982-11-16	3.77
65	1984-10-18	3.76
66	1980-03-27	3.70
67	1981-07-23	3.68
68	2006-08-01	3.66
69	1991-10-08	3.65
70	1983-02-02	3.61
71	1982-11-02	3.60
72	1983-02-09	3.59
73	2022-12-12	3.58
74	1981-06-22	3.57
75	1982-07-08	3.54
76	2018-05-01	3.54
77	1980-08-20	3.48
78	2022-10-25	3.48
79	1981-11-06	3.47
80	1982-05-26	3.39
81	1980-11-03	3.39
82	2001-09-25	3.37
83	2005-04-20	3.36
84	1982-09-27	3.36
85	2020-04-16	3.35
86	1999-03-18	3.35
87	2020-06-15	3.34
88	1991-01-16	3.33
89	1987-10-12	3.33
90	1982-09-02	3.31
91	2014-01-08	3.30
92	1980-11-12	3.28
93	1980-06-23	3.26
94	2004-04-01	3.23
95	1982-02-01	3.23
96	1999-03-26	3.22
97	1998-10-19	3.22
98	1982-03-01	3.17
99	2020-06-11	3.15
100	2004-01-22	3.13

Worst after-hours sessions of ADP

This table shows the worst 100 after-hours sessions of ADP.

Position	Date	Percentage
1	2002-07-17	-22.11
2	2020-03-13	-11.38
3	2001-09-20	-8.32
4	2020-03-11	-7.07
5	1981-07-02	-6.67
6	2020-03-17	-6.59
7	2020-03-06	-6.31
8	1987-10-16	-6.15
9	1982-07-02	-6.03
10	1991-05-14	-5.91
11	2008-10-23	-5.76
12	1980-07-09	-5.56
13	1982-08-11	-5.50
14	1982-12-13	-5.29
15	2022-01-25	-5.25
16	1987-10-21	-5.08
17	1983-01-21	-5.08
18	2015-08-21	-5.07
19	1982-08-24	-5.00
20	2017-01-31	-4.91
21	2020-03-31	-4.90
22	1987-03-27	-4.89
23	2020-03-26	-4.89
24	2017-05-02	-4.86
25	1982-05-25	-4.84
26	1980-09-25	-4.76
27	2001-04-10	-4.67
28	2018-04-30	-4.60
29	2020-07-28	-4.58
30	2020-03-05	-4.51
31	1981-09-15	-4.48
32	1991-08-16	-4.31
33	1982-08-05	-4.31
34	1981-08-26	-4.26
35	2021-01-12	-4.18
36	2016-06-23	-4.12
37	1981-06-19	-4.11
38	1981-11-12	-4.08
39	1982-11-19	-4.07
40	2000-12-14	-4.04
41	1982-01-20	-4.03
42	1980-10-14	-4.03
43	1981-11-09	-4.03
44	2019-07-01	-4.03
45	1983-01-31	-4.02
46	1987-12-09	-4.02
47	1982-03-03	-4.00
48	2003-01-14	-3.99
49	2008-08-18	-3.97
50	1982-12-10	-3.95
51	2001-09-10	-3.91
52	2008-01-18	-3.89
53	1982-12-02	-3.89
54	1983-03-31	-3.85
55	1982-03-02	-3.85
56	1982-01-08	-3.82
57	2001-04-03	-3.81
58	2000-04-13	-3.80
59	2003-03-25	-3.79
60	2020-01-28	-3.62
61	2016-11-08	-3.58
62	1980-03-26	-3.57
63	2002-09-18	-3.56
64	1981-12-04	-3.55
65	2018-07-31	-3.54
66	1987-10-27	-3.47
67	2000-10-13	-3.45
68	2002-01-28	-3.44
69	1980-10-01	-3.42
70	1980-12-04	-3.39
71	2008-12-09	-3.38
72	1982-10-22	-3.36
73	1981-01-20	-3.33
74	2013-08-23	-3.31
75	2003-04-17	-3.31
76	1986-06-06	-3.30
77	1981-04-28	-3.29
78	1982-12-08	-3.28
79	1982-12-31	-3.28
80	2011-08-22	-3.27
81	2003-03-21	-3.27
82	2008-11-11	-3.22
83	1982-07-16	-3.20
84	1981-09-17	-3.20
85	1988-04-13	-3.18
86	1999-01-12	-3.18
87	1981-09-22	-3.17
88	1986-09-11	-3.15
89	2020-03-20	-3.15
90	1987-11-03	-3.14
91	1997-10-27	-3.14
92	2017-06-01	-3.13
93	2020-03-10	-3.09
94	2007-03-21	-3.07
95	1986-09-26	-3.06
96	1982-04-13	-3.01
97	2020-03-04	-3.01
98	2009-01-26	-3.00
99	1981-12-15	-2.99
100	1987-11-06	-2.99

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:17:48

ADP information

Full title

Automatic Data Processing Inc
First trading day

1980-03-17
Last trading day

2023-02-23
Total trading days

10,828
Last close price

222.78 (+1.00%)
Market cap

70.61B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

EDP Services
ADP CEO

Mr. Carlos Rodriguez
Full-time employees

58,000
Address

1 Adp Blvd
Roseland
NEW JERSEY
07068
Website

https://www.adp.com/
Phone number

19739745000
Description

Automatic Data Processing, Inc. provides cloud-based human capital management solutions worldwide. It operates through two segments, Employer Services and Professional Employer Organization (PEO). The Employer Services segment offers strategic, cloud-based platforms, and human resources (HR) outsourcing solutions. Its offerings include payroll, benefits administration, talent management, HR management, workforce management, insurance, retirement, and compliance services. The PEO Services segment provides HR outsourcing solutions to small and mid-sized businesses through a co-employment model. This segment offers benefits package, protection and compliance, talent engagement, comprehensive outsourcing, and recruitment process outsourcing services. The company was founded in 1949 and is headquartered in Roseland, New Jersey.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

228 -- 16 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...