ADI stock overview

Analog Devices Inc

ADI IPO: 1980-03-17
185.65 (+1.01%)
58.56B market cap
10,828 trading days in total
ADI Latest trading day: 2023-02-23

NasdaqGS
Technology
Semiconductors
Mr. Vincent Roche
15,900 full-time employees
Norwood, MASSACHUSETTS

ADI stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

ADI open price was $0.73

1,000.00

Click to edit

HOLDING TIME

10827 trading days

42 years 353 days

TODAY'S WORTH — including dividends (69)

As of 2023-02-23 close price ($185.65)

283,123.29

Click to edit

ROI: +28,212.33% (283.12x) – ANNU: +14.04% (1.14x)

ADI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	69	1.65%	quaterly	2020-12-03

ADI Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	216000055296 55296 shares on 1980-03-17 2160000 shares on 2023-02-23	11	0	2000-03-16On 2000-03-16 split factor was 2:1

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

ADI Latest trading days

This table contains the list of 500 latest trading days of ADI.
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 ]		163.07	0.06	0.06	3,476,460	163.01	165.05	160.93	2.55	0.05	0.01
10828	2023-02-23	185.65	1.89	1.03	4,501,918	186.98	187.46	183.14	2.31	-0.71	0.00
10827	2023-02-22	183.76	2.21	-1.19	3,415,735	186.68	186.68	182.84	2.06	-1.56	1.75
10826	2023-02-21	185.97	6.74	-3.50	4,608,309	190.63	191.18	185.48	2.99	-2.44	0.38
10825	2023-02-17	192.71	1.12	-0.58	3,641,627	193.09	194.40	191.39	1.56	-0.20	-1.08
10824	2023-02-16	193.83	2.35	-1.20	4,382,498	194.56	196.29	192.96	1.71	-0.38	-0.38
10823	2023-02-15	196.18	13.64	7.47	7,307,074	194.34	196.41	191.14	2.71	0.95	-0.83
10822	2023-02-14	182.54	2.09	1.16	3,777,704	179.07	183.12	178.53	2.56	1.94	6.46
10821	2023-02-13	180.45	1.99	1.12	3,211,180	179.38	181.63	178.95	1.49	0.60	-0.76
10820	2023-02-10	178.46	0.06	-0.03	3,437,871	177.14	179.02	176.07	1.67	0.75	0.52
10819	2023-02-09	178.52	0.76	0.43	2,873,661	180.75	182.23	177.32	2.72	-1.23	-0.77
10818	2023-02-08	177.76	3.26	-1.80	3,442,643	178.65	179.86	177.40	1.38	-0.50	1.68
10817	2023-02-07	181.02	3.47	1.95	3,530,696	178.39	181.86	177.01	2.72	1.47	-1.31
10816	2023-02-06	177.55	1.27	-0.71	2,857,428	176.99	179.32	176.38	1.66	0.32	0.47
10815	2023-02-03	178.82	0.48	-0.27	3,867,884	176.93	181.34	176.22	2.89	1.07	-1.02
10814	2023-02-02	179.30	2.71	1.53	4,083,116	177.86	180.05	176.19	2.17	0.81	-1.32
10813	2023-02-01	176.59	5.12	2.99	4,076,483	171.33	178.51	171.23	4.25	3.07	0.72
10812	2023-01-31	171.47	2.54	1.50	2,549,479	168.93	171.52	168.90	1.55	1.50	-0.08
10811	2023-01-30	168.93	1.90	-1.11	2,791,787	169.10	171.07	168.34	1.61	-0.10	0.00
10810	2023-01-27	170.83	0.09	0.05	2,453,182	169.07	172.03	168.40	2.15	1.04	-1.01
10809	2023-01-26	170.74	2.29	1.36	3,480,099	169.94	170.95	166.86	2.41	0.47	-0.98
10808	2023-01-25	168.45	0.41	-0.24	2,669,990	166.62	168.73	164.21	2.71	1.10	0.88
10807	2023-01-24	168.86	0.80	-0.47	2,398,987	167.91	169.99	167.36	1.57	0.57	-1.33
10806	2023-01-23	169.66	4.49	2.72	3,521,442	166.54	170.25	165.64	2.77	1.87	-1.03
10805	2023-01-20	165.17	2.04	1.25	3,837,850	163.82	165.24	161.05	2.56	0.82	0.83
10804	2023-01-19	163.13	2.87	-1.73	2,954,085	165.56	165.64	162.10	2.14	-1.47	0.42
10803	2023-01-18	166.00	0.91	-0.55	2,496,995	168.53	169.38	165.90	2.06	-1.50	-0.27
10802	2023-01-17	166.91	2.07	-1.22	2,755,366	167.91	169.17	166.11	1.82	-0.60	0.97
10801	2023-01-13	168.98	0.31	0.18	1,888,946	167.50	169.43	166.42	1.80	0.88	-0.63
10800	2023-01-12	168.67	1.12	-0.66	2,371,855	170.02	170.64	167.20	2.02	-0.79	-0.69
10799	2023-01-11	169.79	0.57	0.34	2,997,207	167.72	170.08	167.31	1.65	1.23	0.14
10798	2023-01-10	169.22	2.12	1.27	2,351,694	166.50	169.75	166.50	1.95	1.63	-0.89
10797	2023-01-09	167.10	1.58	0.95	3,659,306	167.39	169.91	165.68	2.53	-0.17	-0.36
10796	2023-01-06	165.52	5.83	3.65	3,483,692	161.76	166.75	159.93	4.22	2.32	1.13
10795	2023-01-05	159.69	6.22	-3.75	4,547,838	164.47	165.63	159.60	3.67	-2.91	1.30
10794	2023-01-04	165.91	3.46	2.13	3,102,208	165.38	167.59	163.79	2.30	0.32	-0.87
10793	2023-01-03	162.45	1.58	-0.96	4,475,930	165.57	166.20	161.44	2.87	-1.88	1.80
10792	2022-12-30	164.03	0.05	0.03	1,556,026	162.36	164.16	160.76	2.09	1.03	0.94
10791	2022-12-29	163.98	3.70	2.31	2,061,324	162.58	164.78	161.50	2.02	0.86	-0.99
10790	2022-12-28	160.28	1.92	-1.18	1,400,456	161.50	163.57	160.06	2.17	-0.76	1.43
10789	2022-12-27	162.20	1.64	-1.00	1,892,301	163.57	163.70	161.15	1.56	-0.84	-0.43
10788	2022-12-23	163.84	0.09	0.05	1,498,007	162.70	164.12	161.25	1.76	0.70	-0.16
10787	2022-12-22	163.75	3.66	-2.19	2,772,365	164.83	164.83	161.06	2.29	-0.66	-0.64
10786	2022-12-21	167.41	3.08	1.87	1,976,945	165.38	167.82	165.33	1.51	1.23	-1.54
10785	2022-12-20	164.33	0.81	-0.49	1,804,650	163.72	165.81	163.56	1.37	0.37	0.64
10784	2022-12-19	165.14	1.68	-1.01	2,621,936	167.44	167.49	163.75	2.23	-1.37	-0.86
10783	2022-12-16	166.82	0.73	0.44	5,705,172	165.28	167.25	164.07	1.92	0.93	0.37
10782	2022-12-15	166.09	5.59	-3.26	3,426,202	169.22	169.77	165.64	2.44	-1.85	-0.49
10781	2022-12-14	171.68	3.81	-2.17	2,778,804	175.87	176.85	170.11	3.83	-2.38	-1.43
10780	2022-12-13	175.49	3.23	1.88	4,600,258	178.01	179.93	173.68	3.51	-1.42	0.22
10779	2022-12-12	172.26	3.58	2.12	2,889,460	169.17	172.31	167.74	2.70	1.83	3.34
10778	2022-12-09	168.68	0.97	-0.57	2,515,164	168.47	170.36	167.90	1.46	0.12	0.29
10777	2022-12-08	169.65	3.64	2.19	2,827,295	167.07	169.80	165.92	2.32	1.54	-0.70
10776	2022-12-07	166.01	0.50	-0.30	1,792,083	166.29	168.48	165.01	2.09	-0.17	0.64
10775	2022-12-06	166.51	1.33	-0.79	3,461,245	167.75	168.45	165.30	1.88	-0.74	-0.13
10774	2022-12-05	167.84	0.79	-0.47	2,433,651	167.86	168.90	166.78	1.26	-0.01	-0.05
10773	2022-12-02	168.63	2.85	-1.66	2,882,609	167.20	168.78	165.24	2.12	0.86	-0.46
10772	2022-12-01	171.48	0.43	-0.25	3,221,654	173.21	173.21	169.76	1.99	-1.00	-2.50
10771	2022-11-30	171.91	8.02	4.89	5,396,183	164.56	172.00	162.70	5.65	4.47	0.76
10770	2022-11-29	163.89	0.12	-0.07	2,685,994	164.89	165.01	162.41	1.58	-0.61	0.41
10769	2022-11-28	164.01	3.08	-1.84	3,911,004	164.89	167.30	162.54	2.89	-0.53	0.54
10768	2022-11-25	167.09	2.11	-1.25	1,698,713	169.04	169.50	166.98	1.49	-1.15	-1.32
10767	2022-11-23	169.20	0.77	0.46	3,619,095	169.35	173.29	167.70	3.30	-0.09	-0.09
10766	2022-11-22	168.43	9.19	5.77	5,740,294	165.18	168.85	162.71	3.72	1.97	0.55
10765	2022-11-21	159.24	2.61	-1.61	6,274,101	161.16	162.00	159.15	1.77	-1.19	3.73
10764	2022-11-18	161.85	0.38	0.24	3,028,589	163.56	163.88	160.97	1.78	-1.05	-0.43
10763	2022-11-17	161.47	0.20	0.12	2,708,205	158.45	161.69	158.09	2.27	1.91	1.29
10762	2022-11-16	161.27	3.90	-2.36	3,750,616	161.89	162.10	160.25	1.14	-0.38	-1.75
10761	2022-11-15	165.17	3.91	2.42	4,042,589	167.46	167.86	162.59	3.15	-1.37	-1.99
10760	2022-11-14	161.26	2.80	-1.71	3,570,382	163.12	166.81	160.85	3.65	-1.14	3.84
10759	2022-11-11	164.06	3.69	2.30	3,202,836	159.40	164.89	159.31	3.50	2.92	-0.57
10758	2022-11-10	160.37	12.14	8.19	5,616,736	155.91	160.76	154.50	4.02	2.86	-0.60
10757	2022-11-09	148.23	2.81	-1.86	3,696,532	149.14	150.84	147.59	2.18	-0.61	5.18
10756	2022-11-08	151.04	2.11	1.42	4,800,517	151.14	155.60	150.03	3.69	-0.07	-1.26
10755	2022-11-07	148.93	4.64	3.22	3,981,697	145.81	149.19	143.88	3.64	2.14	1.48
10754	2022-11-04	144.29	6.27	4.54	4,452,009	142.32	145.40	141.16	2.98	1.38	1.05
10753	2022-11-03	138.02	3.22	-2.28	3,651,489	139.40	141.01	137.79	2.31	-0.99	3.12
10752	2022-11-02	141.24	3.46	-2.39	3,322,425	145.44	147.80	141.02	4.66	-2.89	-1.30
10751	2022-11-01	144.70	2.08	1.46	2,254,596	145.11	145.91	143.32	1.78	-0.28	0.51
10750	2022-10-31	142.62	2.26	-1.56	3,074,183	143.81	143.88	140.61	2.27	-0.83	1.75
10749	2022-10-28	144.88	4.20	2.99	3,451,218	141.50	145.98	141.20	3.38	2.39	-0.74
10748	2022-10-27	140.68	0.70	-0.50	4,338,225	142.49	143.35	140.04	2.32	-1.27	0.58
10747	2022-10-26	141.38	4.99	-3.41	6,724,873	142.77	145.65	140.54	3.58	-0.97	0.79
10746	2022-10-25	146.37	1.84	1.27	3,562,153	145.06	147.50	144.41	2.13	0.90	-2.46
10745	2022-10-24	144.53	2.06	-1.41	3,271,712	144.98	146.88	142.38	3.10	-0.31	0.37
10744	2022-10-21	146.59	4.51	3.17	3,612,432	141.93	147.42	140.96	4.55	3.28	-1.10
10743	2022-10-20	142.08	0.75	0.53	3,341,358	142.44	146.74	141.25	3.85	-0.25	-0.11
10742	2022-10-19	141.33	0.23	0.16	2,465,625	140.76	142.97	139.26	2.64	0.40	0.79
10741	2022-10-18	141.10	1.98	1.42	3,224,504	144.64	145.20	139.34	4.05	-2.45	-0.24
10740	2022-10-17	139.12	2.39	1.75	5,039,806	140.05	141.26	137.75	2.51	-0.66	3.97
10739	2022-10-14	136.73	6.02	-4.22	4,970,591	144.62	144.95	136.50	5.84	-5.46	2.43
10738	2022-10-13	142.75	4.16	3.00	5,040,256	134.70	143.94	133.48	7.77	5.98	1.31
10737	2022-10-12	138.59	0.21	-0.15	2,444,583	139.03	140.34	138.40	1.40	-0.32	-2.81
10736	2022-10-11	138.80	2.10	-1.49	4,586,906	139.66	141.05	136.96	2.93	-0.62	0.17
10735	2022-10-10	140.90	4.02	-2.77	3,716,936	145.14	145.48	138.94	4.51	-2.92	-0.88
10734	2022-10-07	144.92	6.05	-4.01	4,350,958	147.67	148.63	144.13	3.05	-1.86	0.15
10733	2022-10-06	150.97	0.92	-0.61	2,285,539	151.33	153.62	150.72	1.92	-0.24	-2.19
10732	2022-10-05	151.89	1.04	0.69	3,052,286	149.10	152.96	148.84	2.76	1.87	-0.37
10731	2022-10-04	150.85	5.72	3.94	4,182,167	148.25	151.75	148.01	2.52	1.75	-1.16
10730	2022-10-03	145.13	5.79	4.16	4,699,591	141.28	146.61	139.85	4.78	2.73	2.15
10729	2022-09-30	139.34	2.65	-1.87	2,727,298	140.86	142.63	139.24	2.41	-1.08	1.39
10728	2022-09-29	141.99	2.59	-1.79	3,445,420	142.90	142.90	139.95	2.06	-0.64	-0.80
10727	2022-09-28	144.58	2.77	1.95	3,307,063	140.85	145.35	140.00	3.80	2.65	-1.16
10726	2022-09-27	141.81	0.99	0.70	2,901,194	142.69	143.93	139.89	2.83	-0.62	-0.68
10725	2022-09-26	140.82	1.10	-0.78	4,376,555	142.67	143.74	140.62	2.19	-1.30	1.33
10724	2022-09-23	141.92	3.42	-2.35	4,773,334	143.81	144.31	140.11	2.92	-1.31	0.53
10723	2022-09-22	145.34	3.10	-2.09	3,355,540	147.99	148.33	144.22	2.78	-1.79	-1.05
10722	2022-09-21	148.44	1.34	-0.89	3,315,624	149.96	154.00	148.34	3.77	-1.01	-0.30
10721	2022-09-20	149.78	0.17	0.11	2,574,158	148.70	150.51	148.26	1.51	0.73	0.12
10720	2022-09-19	149.61	0.30	0.20	2,263,050	148.07	150.39	147.98	1.63	1.04	-0.61
10719	2022-09-16	149.31	1.44	0.97	4,592,468	146.73	149.48	145.17	2.94	1.76	-0.83
10718	2022-09-15	147.87	2.38	-1.58	3,040,102	149.70	150.76	147.00	2.51	-1.22	-0.77
10717	2022-09-14	150.25	2.00	1.35	2,198,682	149.52	151.29	147.99	2.21	0.49	-0.37
10716	2022-09-13	148.25	7.40	-4.75	3,758,393	151.00	152.20	147.82	2.90	-1.82	0.86
10715	2022-09-12	155.65	1.47	0.95	2,718,814	155.44	155.84	153.69	1.38	0.14	-2.99
10714	2022-09-09	154.18	2.05	1.35	2,620,489	152.49	155.20	152.49	1.78	1.11	0.82
10713	2022-09-08	152.13	1.43	0.95	2,448,633	149.58	152.84	148.85	2.67	1.70	0.24
10712	2022-09-07	150.70	2.47	1.67	2,496,600	149.58	151.81	148.26	2.37	0.75	-0.74
10711	2022-09-06	148.23	0.40	-0.27	2,480,408	148.61	150.02	146.53	2.35	-0.26	0.91
10710	2022-09-02	148.63	2.06	-1.37	2,713,899	151.66	153.25	147.85	3.56	-2.00	-0.01
10709	2022-09-01	150.69	0.84	-0.55	3,779,917	148.99	151.04	146.54	3.02	1.14	0.64
10708	2022-08-31	151.53	1.20	-0.79	3,533,498	153.46	153.46	150.34	2.03	-1.26	-1.68
10707	2022-08-30	152.73	2.46	-1.59	3,645,017	156.13	156.26	151.52	3.04	-2.18	0.48
10706	2022-08-29	155.19	3.48	-2.19	3,353,230	156.82	157.85	154.17	2.35	-1.04	0.61
10705	2022-08-26	158.67	8.40	-5.03	3,896,010	166.84	167.48	158.51	5.38	-4.90	-1.17
10704	2022-08-25	167.07	3.42	2.09	2,943,269	164.29	167.24	164.18	1.86	1.69	-0.14
10703	2022-08-24	163.65	0.76	-0.46	3,251,561	163.81	164.84	162.25	1.58	-0.10	0.39
10702	2022-08-23	164.41	0.57	0.35	2,128,538	163.48	166.29	163.48	1.72	0.57	-0.36
10701	2022-08-22	163.84	4.16	-2.48	3,721,597	165.16	166.28	162.93	2.03	-0.80	-0.22
10700	2022-08-19	168.00	2.13	-1.25	3,245,109	168.43	168.90	167.03	1.11	-0.26	-1.69
10699	2022-08-18	170.13	0.00	0.00	4,191,796	167.73	172.47	166.00	3.86	1.43	-1.00
10698	2022-08-17	170.13	8.91	-4.98	5,808,301	174.00	174.02	167.10	3.98	-2.22	-1.41
10697	2022-08-16	179.04	0.85	-0.47	3,132,255	179.32	179.71	176.81	1.62	-0.16	-2.82
10696	2022-08-15	179.89	0.63	0.35	2,485,658	178.41	180.00	177.43	1.44	0.83	-0.32
10695	2022-08-12	179.26	4.71	2.70	3,164,435	175.23	179.76	175.23	2.59	2.30	-0.47
10694	2022-08-11	174.55	0.53	-0.30	2,709,509	176.16	178.28	174.23	2.30	-0.91	0.39
10693	2022-08-10	175.08	4.71	2.76	3,213,640	173.72	175.30	171.22	2.35	0.78	0.62
10692	2022-08-09	170.37	5.49	-3.12	3,717,007	173.41	173.89	169.04	2.80	-1.75	1.97
10691	2022-08-08	175.86	1.39	-0.78	2,073,302	176.22	177.75	173.78	2.25	-0.20	-1.39
10690	2022-08-05	177.25	0.29	0.16	2,302,446	174.75	177.52	174.10	1.96	1.43	-0.58
10689	2022-08-04	176.96	0.60	0.34	2,196,245	176.37	177.91	175.17	1.55	0.33	-1.25
10688	2022-08-03	176.36	5.59	3.27	2,766,657	171.00	176.97	171.00	3.49	3.13	0.01
10687	2022-08-02	170.77	0.69	-0.40	2,084,602	170.28	172.53	169.61	1.71	0.29	0.13
10686	2022-08-01	171.46	0.50	-0.29	2,267,551	170.71	172.37	169.44	1.72	0.44	-0.69
10685	2022-07-29	171.96	2.29	1.35	4,744,680	168.40	172.72	167.72	2.97	2.11	-0.73
10684	2022-07-28	169.67	1.34	0.80	3,873,238	168.71	170.95	167.30	2.16	0.57	-0.75
10683	2022-07-27	168.33	6.55	4.05	4,672,522	163.26	169.63	163.26	3.90	3.11	0.23
10682	2022-07-26	161.78	1.26	-0.77	3,126,235	163.55	164.27	161.26	1.84	-1.08	0.91
10681	2022-07-25	163.04	0.23	-0.14	3,083,766	162.95	163.15	160.27	1.77	0.06	0.31
10680	2022-07-22	163.27	1.92	-1.16	2,945,128	165.66	165.66	162.31	2.02	-1.44	-0.20
10679	2022-07-21	165.19	2.07	1.27	2,986,228	164.38	165.24	162.28	1.80	0.49	0.28
10678	2022-07-20	163.12	1.67	1.03	3,078,586	159.65	163.72	158.76	3.11	2.17	0.77
10677	2022-07-19	161.45	6.20	3.99	3,454,112	156.93	162.00	156.83	3.29	2.88	-1.11
10676	2022-07-18	155.25	2.72	-1.72	2,919,498	158.84	159.39	154.37	3.16	-2.26	1.08
10675	2022-07-15	157.97	4.66	3.04	3,665,309	153.84	158.26	153.34	3.20	2.68	0.55
10674	2022-07-14	153.31	4.12	2.76	3,541,958	148.75	154.16	147.22	4.67	3.07	0.35
10673	2022-07-13	149.19	1.14	0.77	2,277,890	145.49	149.97	145.19	3.29	2.54	-0.29
10672	2022-07-12	148.05	0.49	0.33	2,305,880	148.46	150.18	147.40	1.87	-0.28	-1.73
10671	2022-07-11	147.56	2.38	-1.59	2,684,975	148.18	149.26	146.26	2.02	-0.42	0.61
10670	2022-07-08	149.94	1.37	0.92	1,998,133	147.40	150.54	145.72	3.27	1.72	-1.17
10669	2022-07-07	148.57	3.87	2.67	2,699,273	147.71	149.68	147.58	1.42	0.58	-0.79
10668	2022-07-06	144.70	1.63	1.14	2,592,621	143.64	145.91	142.03	2.70	0.74	2.08
10667	2022-07-05	143.07	0.16	0.11	3,788,200	139.90	143.17	138.50	3.34	2.27	0.40
10666	2022-07-01	142.91	3.18	-2.18	3,175,104	143.94	145.10	140.53	3.17	-0.72	-2.11
10665	2022-06-30	146.09	1.18	-0.80	4,033,045	145.45	149.22	143.30	4.07	0.44	-1.47
10664	2022-06-29	147.27	1.22	-0.82	2,583,847	146.91	147.50	144.77	1.86	0.25	-1.24
10663	2022-06-28	148.49	2.10	-1.39	2,612,059	151.41	153.14	148.37	3.15	-1.93	-1.06
10662	2022-06-27	150.59	0.90	0.60	1,966,860	151.10	152.33	149.54	1.85	-0.34	0.54
10661	2022-06-24	149.69	4.15	2.85	5,108,575	147.59	150.04	147.20	1.92	1.42	0.94
10660	2022-06-23	145.54	2.11	-1.43	2,896,990	149.02	149.21	143.94	3.54	-2.34	1.41
10659	2022-06-22	147.65	0.70	-0.47	3,720,504	146.95	148.98	145.86	2.12	0.48	0.93
10658	2022-06-21	148.35	3.72	2.57	3,081,618	147.33	150.29	147.29	2.04	0.69	-0.94
10657	2022-06-17	144.63	1.17	0.82	6,138,723	144.02	145.50	141.79	2.58	0.42	1.87
10656	2022-06-16	143.46	6.62	-4.41	4,484,262	146.36	146.36	141.69	3.19	-1.98	0.39
10655	2022-06-15	150.08	2.91	1.98	3,263,281	149.17	152.47	146.83	3.78	0.61	-2.48
10654	2022-06-14	147.17	0.60	-0.41	2,735,889	149.21	150.14	146.05	2.74	-1.37	1.36
10653	2022-06-13	147.77	9.15	-5.83	5,664,732	153.23	154.43	147.34	4.63	-3.56	0.97
10652	2022-06-10	156.92	4.69	-2.90	3,369,513	158.35	160.15	156.85	2.08	-0.90	-2.35
10651	2022-06-09	161.61	3.40	-2.06	3,127,850	163.99	167.03	161.51	3.37	-1.45	-2.02
10650	2022-06-08	165.01	1.94	-1.16	2,802,112	165.86	167.95	163.94	2.42	-0.51	-0.62
10649	2022-06-07	166.95	1.68	1.02	2,108,139	163.74	167.34	162.84	2.75	1.96	-0.65
10648	2022-06-06	165.27	0.03	0.02	2,232,713	167.35	168.83	164.56	2.55	-1.24	-0.93
10647	2022-06-03	165.24	4.00	-2.36	2,442,281	166.59	166.98	164.81	1.30	-0.81	1.28
10646	2022-06-02	169.24	4.47	2.71	2,580,226	164.51	169.41	164.17	3.19	2.88	-1.57
10645	2022-06-01	164.77	3.63	-2.16	3,184,097	169.18	169.31	163.32	3.54	-2.61	-0.16
10644	2022-05-31	168.40	0.85	0.51	4,563,980	166.90	169.59	163.59	3.59	0.90	0.46
10643	2022-05-27	167.55	3.55	2.16	4,942,277	165.49	168.16	164.17	2.41	1.24	-0.39
10642	2022-05-26	164.00	1.68	1.03	3,820,094	162.36	165.89	161.43	2.75	1.01	0.91
10641	2022-05-25	162.32	0.47	0.29	2,499,407	160.47	163.20	159.34	2.41	1.15	0.02
10640	2022-05-24	161.85	0.30	0.19	3,027,449	159.88	163.25	158.85	2.75	1.23	-0.85
10639	2022-05-23	161.55	0.89	-0.55	2,165,348	161.62	163.50	159.88	2.24	-0.04	-1.03
10638	2022-05-20	162.44	1.50	0.93	3,977,130	163.60	165.14	156.74	5.13	-0.71	-0.50
10637	2022-05-19	160.94	1.02	0.64	3,812,784	160.85	164.17	159.10	3.15	0.06	1.65
10636	2022-05-18	159.92	3.92	-2.39	5,683,656	166.33	166.33	159.24	4.26	-3.85	0.58
10635	2022-05-17	163.84	6.40	4.07	4,573,709	160.99	164.38	160.64	2.32	1.77	1.52
10634	2022-05-16	157.44	1.30	-0.82	2,238,061	157.23	159.16	155.58	2.28	0.13	2.25
10633	2022-05-13	158.74	5.85	3.83	4,711,921	155.04	159.70	153.92	3.73	2.39	-0.95
10632	2022-05-12	152.89	0.90	0.59	3,113,008	151.04	153.67	150.00	2.43	1.22	1.41
10631	2022-05-11	151.99	3.23	-2.08	3,825,424	153.43	157.31	151.75	3.62	-0.94	-0.63
10630	2022-05-10	155.22	2.97	1.95	2,852,194	155.94	158.52	152.65	3.76	-0.46	-1.15
10629	2022-05-09	152.25	3.88	-2.49	3,933,002	154.20	156.02	151.78	2.75	-1.26	2.42
10628	2022-05-06	156.13	2.11	-1.33	2,587,759	156.55	158.77	154.35	2.82	-0.27	-1.24
10627	2022-05-05	158.24	6.53	-3.96	3,778,805	162.02	163.37	156.56	4.20	-2.33	-1.07
10626	2022-05-04	164.77	5.90	3.71	3,935,389	158.68	164.89	154.27	6.69	3.84	-1.67
10625	2022-05-03	158.87	0.72	0.46	2,402,165	157.88	159.71	156.56	2.00	0.63	-0.12
10624	2022-05-02	158.15	3.77	2.44	2,833,651	155.34	158.54	152.80	3.70	1.81	-0.17
10623	2022-04-29	154.38	6.07	-3.78	4,461,137	158.04	159.72	154.24	3.47	-2.32	0.62
10622	2022-04-28	160.45	8.73	5.75	4,062,817	154.13	162.24	153.73	5.52	4.10	-1.50
10621	2022-04-27	151.72	1.09	-0.71	3,071,998	150.00	155.73	149.68	4.03	1.15	1.59
10620	2022-04-26	152.81	6.11	-3.84	3,660,053	156.93	157.32	152.74	2.92	-2.63	-1.84
10619	2022-04-25	158.92	3.67	2.36	4,389,737	154.19	159.15	153.76	3.50	3.07	-1.25
10618	2022-04-22	155.25	3.46	-2.18	2,465,905	157.98	159.63	155.17	2.82	-1.73	-0.68
10617	2022-04-21	158.71	2.67	-1.65	2,949,987	162.50	164.68	157.99	4.12	-2.33	-0.46
10616	2022-04-20	161.38	0.94	-0.58	2,510,238	164.46	165.49	160.54	3.01	-1.87	0.69
10615	2022-04-19	162.32	1.98	1.23	2,674,019	160.34	162.79	158.61	2.61	1.23	1.32
10614	2022-04-18	160.34	3.84	2.45	2,722,043	156.28	161.25	156.17	3.25	2.60	0.00
10613	2022-04-14	156.50	1.62	-1.02	5,144,222	158.37	159.86	156.29	2.25	-1.18	-0.14
10612	2022-04-13	158.12	2.62	1.68	2,177,459	156.72	158.92	155.21	2.37	0.89	0.16
10611	2022-04-12	155.50	0.61	0.39	2,539,189	157.33	159.56	155.02	2.89	-1.16	0.78
10610	2022-04-11	154.89	3.85	-2.43	3,693,040	157.67	158.09	154.70	2.15	-1.76	1.58
10609	2022-04-08	158.74	2.51	-1.56	3,025,189	160.46	160.82	158.42	1.50	-1.07	-0.67
10608	2022-04-07	161.25	0.97	0.61	2,863,980	159.27	162.91	159.15	2.36	1.24	-0.49
10607	2022-04-06	160.28	0.30	0.19	5,909,884	157.42	164.25	157.27	4.43	1.82	-0.63
10606	2022-04-05	159.98	4.52	-2.75	7,223,879	162.51	163.52	155.91	4.68	-1.56	-1.60
10605	2022-04-04	164.50	0.86	-0.52	3,888,431	165.17	165.95	161.72	2.56	-0.41	-1.21
10604	2022-04-01	165.36	0.18	0.11	2,930,477	166.50	167.13	162.86	2.56	-0.68	-0.11
10603	2022-03-31	165.18	1.30	-0.78	3,599,634	166.96	167.94	165.08	1.71	-1.07	0.80
10602	2022-03-30	166.48	3.70	-2.17	2,628,503	168.78	170.00	165.78	2.50	-1.36	0.29
10601	2022-03-29	170.18	2.92	1.75	3,127,697	169.05	171.53	167.74	2.24	0.67	-0.82
10600	2022-03-28	167.26	1.63	0.98	2,739,540	164.18	167.44	163.35	2.49	1.88	1.07
10599	2022-03-25	165.63	0.67	0.41	2,080,458	165.06	165.92	162.86	1.85	0.35	-0.88
10598	2022-03-24	164.96	5.82	3.66	3,152,290	160.82	165.06	159.86	3.23	2.57	0.06
10597	2022-03-23	159.14	5.63	-3.42	3,409,911	163.38	164.31	158.80	3.37	-2.60	1.06
10596	2022-03-22	164.77	0.55	0.33	2,568,449	163.79	166.49	163.55	1.79	0.60	-0.84
10595	2022-03-21	164.22	0.77	0.47	3,258,939	161.80	164.72	161.47	2.01	1.50	-0.26
10594	2022-03-18	163.45	3.47	2.17	9,901,871	158.56	163.94	157.09	4.32	3.08	-1.01
10593	2022-03-17	159.98	1.41	0.89	3,050,118	156.87	160.05	155.76	2.73	1.98	-0.89
10592	2022-03-16	158.57	7.65	5.07	4,326,452	153.09	158.75	152.89	3.83	3.58	-1.07
10591	2022-03-15	150.92	5.29	3.63	3,234,335	147.32	151.44	146.41	3.41	2.44	1.44
10590	2022-03-14	145.63	1.97	-1.33	3,706,651	147.52	148.84	143.81	3.41	-1.28	1.16
10589	2022-03-11	147.60	2.96	-1.97	3,962,857	153.20	153.78	147.29	4.24	-3.66	-0.05
10588	2022-03-10	150.56	3.06	-1.99	4,034,935	150.85	151.79	147.85	2.61	-0.19	1.75
10587	2022-03-09	153.62	5.10	3.43	3,045,923	153.09	155.06	151.30	2.46	0.35	-1.80
10586	2022-03-08	148.52	2.24	1.53	4,745,205	146.02	152.78	143.85	6.12	1.71	3.08
10585	2022-03-07	146.28	10.57	-6.74	5,700,717	157.02	157.32	146.25	7.05	-6.84	-0.18
10584	2022-03-04	156.85	2.43	-1.53	2,778,567	157.68	159.27	155.78	2.21	-0.53	0.11
10583	2022-03-03	159.28	0.54	-0.34	2,613,086	161.46	161.70	156.98	2.92	-1.35	-1.00
10582	2022-03-02	159.82	2.87	1.83	2,578,327	157.47	161.51	157.11	2.79	1.49	1.03
10581	2022-03-01	156.95	3.34	-2.08	3,561,651	159.53	160.75	155.55	3.26	-1.62	0.33
10580	2022-02-28	160.29	1.83	-1.13	3,260,626	161.33	161.21	157.29	2.43	-0.64	-0.47
10579	2022-02-25	162.12	2.33	1.46	2,622,183	159.88	162.18	157.67	2.82	1.40	-0.49
10578	2022-02-24	159.79	3.30	2.11	4,084,520	154.33	160.00	152.03	5.16	3.54	0.06
10577	2022-02-23	156.49	4.39	-2.73	5,084,361	158.90	163.46	156.24	4.54	-1.52	-1.38
10576	2022-02-22	160.88	0.52	0.32	4,269,501	158.90	162.88	158.40	2.82	1.25	-1.23
10575	2022-02-18	160.36	0.07	-0.04	3,921,511	161.11	162.66	158.57	2.54	-0.47	-0.91
10574	2022-02-17	160.43	7.91	-4.70	4,699,277	166.13	166.27	160.33	3.58	-3.43	0.42
10573	2022-02-16	168.34	6.30	3.89	5,823,966	161.89	168.89	161.58	4.52	3.98	-1.31
10572	2022-02-15	162.04	8.06	5.23	4,872,938	157.27	162.34	157.10	3.33	3.03	-0.09
10571	2022-02-14	153.98	0.08	0.05	4,489,855	154.92	157.08	151.52	3.59	-0.61	2.14
10570	2022-02-11	153.90	7.77	-4.81	5,250,142	161.96	163.28	153.08	6.30	-4.98	0.66
10569	2022-02-10	161.67	6.54	-3.89	3,437,275	163.82	168.33	161.05	4.44	-1.31	0.18
10568	2022-02-09	168.21	5.08	3.11	3,143,685	165.38	168.34	163.48	2.94	1.71	-2.61
10567	2022-02-08	163.13	2.31	1.44	3,172,884	160.93	163.68	160.40	2.04	1.37	1.38
10566	2022-02-07	160.82	0.21	-0.13	2,422,626	161.08	163.25	160.31	1.83	-0.16	0.07
10565	2022-02-05	161.03	0.00	0.00	5,174,417	160.15	162.38	156.78	3.50	0.55	0.03
10564	2022-02-04	161.03	0.99	-0.61	4,627,777	160.15	162.38	156.78	3.50	0.55	-0.55
10563	2022-02-03	162.02	6.89	-4.08	3,852,831	165.64	167.61	161.57	3.65	-2.19	-1.15
10562	2022-02-02	168.91	3.54	2.14	2,819,299	165.43	169.43	165.18	2.57	2.10	-1.94
10561	2022-02-01	165.37	1.40	0.85	2,761,398	164.10	165.50	161.15	2.65	0.77	0.04
10560	2022-01-31	163.97	5.34	3.37	4,281,765	158.32	164.23	157.21	4.43	3.57	0.08
10559	2022-01-28	158.63	4.04	2.61	3,597,821	154.12	158.71	151.18	4.89	2.93	-0.20
10558	2022-01-27	154.59	5.18	-3.24	4,172,659	162.60	163.18	154.04	5.62	-4.93	-0.30
10557	2022-01-26	159.77	4.00	2.57	5,846,577	159.00	165.10	157.34	4.88	0.48	1.77
10556	2022-01-25	155.77	5.67	-3.51	4,059,679	157.39	159.59	155.42	2.65	-1.03	2.07
10555	2022-01-24	161.44	1.92	1.20	6,664,337	159.01	161.72	151.47	6.45	1.53	-2.51
10554	2022-01-21	159.52	0.89	0.56	5,545,079	158.82	162.68	156.96	3.60	0.44	-0.32
10553	2022-01-20	158.63	4.43	-2.72	4,018,869	163.82	164.76	158.60	3.76	-3.17	0.12
10552	2022-01-19	163.06	3.44	-2.07	3,733,936	167.10	168.79	162.97	3.48	-2.42	0.47
10551	2022-01-18	166.50	5.50	-3.20	3,785,592	168.69	170.02	166.18	2.28	-1.30	0.36
10550	2022-01-14	172.00	2.22	1.31	2,840,945	168.42	172.12	168.09	2.39	2.13	-1.92
10549	2022-01-13	169.78	3.97	-2.28	3,514,565	175.61	176.27	169.24	4.00	-3.32	-0.80
10548	2022-01-12	173.75	0.12	0.07	1,853,806	175.39	175.39	171.97	1.95	-0.94	1.07
10547	2022-01-11	173.63	3.23	1.90	3,789,431	168.77	174.02	168.46	3.29	2.88	1.01
10546	2022-01-10	170.40	1.56	0.92	5,543,064	168.11	170.72	165.38	3.18	1.36	-0.96
10545	2022-01-07	168.84	4.55	-2.62	6,293,052	173.10	173.76	166.01	4.48	-2.46	-0.43
10544	2022-01-06	173.39	0.55	0.32	3,023,335	173.10	174.96	172.04	1.69	0.17	-0.17
10543	2022-01-05	172.84	2.71	-1.54	3,377,935	175.32	177.18	172.73	2.54	-1.41	0.15
10542	2022-01-04	175.55	1.60	-0.90	3,449,852	177.68	179.52	174.12	3.04	-1.20	-0.13
10541	2022-01-03	177.15	1.38	0.79	2,413,149	175.17	177.60	174.75	1.63	1.13	0.30
10540	2021-12-31	175.77	0.99	0.57	1,916,241	174.75	176.66	174.60	1.18	0.58	-0.34
10539	2021-12-30	174.78	0.74	-0.42	1,638,641	176.00	176.95	174.47	1.41	-0.69	-0.02
10538	2021-12-29	175.52	1.14	0.65	1,634,586	174.53	176.53	174.53	1.15	0.57	0.27
10537	2021-12-28	174.38	1.09	-0.62	1,605,428	176.42	176.56	174.04	1.43	-1.16	0.09
10536	2021-12-27	175.47	2.81	1.63	2,134,981	173.01	175.53	173.01	1.46	1.42	0.54
10535	2021-12-23	172.66	0.37	0.21	1,996,345	172.80	174.34	172.57	1.02	-0.08	0.20
10534	2021-12-22	172.29	0.21	0.12	1,856,968	171.65	172.62	170.98	0.96	0.37	0.30
10533	2021-12-21	172.08	3.76	2.23	3,008,910	170.12	172.34	168.93	2.00	1.15	-0.25
10532	2021-12-20	168.32	1.79	-1.05	4,084,879	166.84	169.12	166.35	1.66	0.89	1.07
10531	2021-12-17	170.11	2.49	-1.44	7,660,195	171.12	172.42	169.04	1.98	-0.59	-1.92
10530	2021-12-16	172.60	6.93	-3.86	4,339,164	180.15	180.80	172.16	4.80	-4.19	-0.86
10529	2021-12-15	179.53	3.25	1.84	3,585,521	177.61	179.68	174.14	3.12	1.08	0.35
10528	2021-12-14	176.28	2.19	-1.23	3,583,391	176.95	178.24	173.59	2.63	-0.38	0.75
10527	2021-12-13	178.47	4.96	-2.70	2,993,475	183.45	184.66	178.22	3.51	-2.71	-0.85
10526	2021-12-10	183.43	0.25	-0.14	2,443,747	186.41	186.50	181.13	2.88	-1.60	0.01
10525	2021-12-09	183.68	2.58	-1.39	3,047,945	184.93	187.66	183.48	2.26	-0.68	1.49
10524	2021-12-08	186.26	0.38	-0.20	2,798,076	185.76	186.52	184.33	1.18	0.27	-0.71
10523	2021-12-07	186.64	5.58	3.08	3,825,323	183.67	187.69	183.67	2.19	1.62	-0.47
10522	2021-12-06	181.06	0.27	0.15	3,937,329	182.32	182.66	176.19	3.55	-0.69	1.44
10521	2021-12-03	180.79	0.16	0.09	2,906,076	182.97	183.95	178.71	2.86	-1.19	0.85
10520	2021-12-02	180.63	0.21	-0.12	3,790,694	180.00	182.53	178.00	2.52	0.35	1.30
10519	2021-12-01	180.84	0.59	0.33	4,665,792	182.28	188.20	180.65	4.14	-0.79	-0.46
10518	2021-11-30	180.25	2.95	-1.61	4,183,312	182.61	184.26	178.91	2.93	-1.29	1.13
10517	2021-11-29	183.20	5.20	2.92	4,099,453	180.54	183.62	178.45	2.86	1.47	-0.32
10516	2021-11-26	178.00	4.47	-2.45	2,539,091	179.00	180.41	176.78	2.03	-0.56	1.43
10515	2021-11-24	182.47	0.02	0.01	2,824,372	181.45	182.51	179.67	1.57	0.56	-1.90
10514	2021-11-23	182.45	3.05	-1.64	4,581,287	186.25	188.00	180.23	4.17	-2.04	-0.55
10513	2021-11-22	185.50	3.30	-1.75	5,228,056	190.00	191.95	185.36	3.47	-2.37	0.40
10512	2021-11-19	188.80	0.71	0.38	3,299,679	188.09	190.00	187.72	1.21	0.38	0.64
10511	2021-11-18	188.09	1.05	0.56	2,091,847	188.10	188.69	185.99	1.44	-0.01	0.00
10510	2021-11-17	187.04	0.63	-0.34	2,228,743	188.03	188.10	185.54	1.36	-0.53	0.57
10509	2021-11-16	187.67	2.61	1.41	1,769,886	184.58	187.85	184.50	1.81	1.67	0.19
10508	2021-11-15	185.06	0.27	0.15	1,337,213	185.72	185.72	184.02	0.92	-0.36	-0.26
10507	2021-11-12	184.79	1.69	0.92	1,839,180	183.57	185.67	181.57	2.23	0.66	0.50
10506	2021-11-11	183.10	2.24	1.24	1,628,941	183.23	183.37	180.43	1.60	-0.07	0.26
10505	2021-11-10	180.86	4.14	-2.24	2,734,786	183.00	185.50	180.37	2.80	-1.17	1.31
10504	2021-11-09	185.00	0.54	0.29	2,328,184	184.32	185.88	182.82	1.66	0.37	-1.08
10503	2021-11-08	184.46	0.28	0.15	2,118,393	183.47	185.94	183.36	1.41	0.54	-0.08
10502	2021-11-05	184.18	3.45	1.91	3,251,706	183.75	186.10	182.20	2.12	0.23	-0.39
10501	2021-11-04	180.73	1.93	1.08	5,234,786	179.00	180.96	176.25	2.63	0.97	1.67
10500	2021-11-03	178.80	0.86	0.48	1,889,850	177.42	179.24	175.90	1.88	0.78	0.11
10499	2021-11-02	177.94	2.95	1.69	2,405,852	174.99	178.25	174.70	2.03	1.69	-0.29
10498	2021-11-01	174.99	1.50	0.86	2,114,555	173.18	175.25	172.91	1.35	1.05	0.00
10497	2021-10-29	173.49	1.03	0.60	2,896,269	171.40	173.85	170.59	1.90	1.22	-0.18
10496	2021-10-28	172.46	2.00	1.17	2,763,813	172.26	174.35	171.55	1.63	0.12	-0.61
10495	2021-10-27	170.46	9.42	-5.24	6,325,033	174.11	175.00	170.00	2.87	-2.10	1.06
10494	2021-10-26	179.88	0.64	-0.35	2,078,718	181.97	182.39	179.64	1.51	-1.15	-3.21
10493	2021-10-25	180.52	2.10	1.18	2,520,014	178.58	181.10	178.42	1.50	1.09	0.80
10492	2021-10-22	178.42	0.39	-0.22	3,102,661	179.24	180.77	177.68	1.72	-0.46	0.09
10491	2021-10-21	178.81	1.89	1.07	2,747,700	176.66	179.05	176.14	1.65	1.22	0.24
10490	2021-10-20	176.92	0.29	0.16	3,011,423	176.91	177.85	175.96	1.07	0.01	-0.15
10489	2021-10-19	176.63	3.30	1.90	3,270,973	173.74	176.75	172.61	2.38	1.66	0.16
10488	2021-10-18	173.33	1.29	0.75	2,257,763	170.38	173.66	169.72	2.31	1.73	0.24
10487	2021-10-15	172.04	3.84	2.28	2,911,870	170.03	172.10	169.72	1.40	1.18	-0.96
10486	2021-10-14	168.20	3.85	2.34	4,712,266	166.52	168.59	166.13	1.48	1.01	1.09
10485	2021-10-13	164.35	0.33	0.20	3,296,120	165.96	166.71	163.57	1.89	-0.97	1.32
10484	2021-10-12	164.02	3.88	-2.31	3,002,356	168.51	169.57	163.82	3.41	-2.66	1.18
10483	2021-10-11	167.90	0.72	-0.43	1,966,278	168.12	171.54	167.80	2.22	-0.13	0.36
10482	2021-10-08	168.62	1.64	0.98	3,158,831	168.48	168.95	166.68	1.35	0.08	-0.30
10481	2021-10-07	166.98	0.93	0.56	2,181,944	167.43	169.29	166.74	1.52	-0.27	0.90
10480	2021-10-06	166.05	0.68	0.41	2,671,749	163.78	166.25	163.14	1.90	1.39	0.83
10479	2021-10-05	165.37	1.11	0.68	2,903,158	165.24	166.71	164.03	1.62	0.08	-0.96
10478	2021-10-04	164.26	3.11	-1.86	5,423,831	166.74	167.70	163.66	2.42	-1.49	0.60
10477	2021-10-01	167.37	0.11	-0.07	3,215,939	167.83	168.88	164.76	2.45	-0.27	-0.38
10476	2021-09-30	167.48	1.36	-0.81	3,429,896	170.36	171.26	167.36	2.29	-1.69	0.21
10475	2021-09-29	168.84	2.45	-1.43	3,503,975	170.54	171.81	168.12	2.16	-1.00	0.90
10474	2021-09-28	171.29	5.62	-3.18	4,947,546	172.28	174.76	171.18	2.08	-0.57	-0.44
10473	2021-09-27	176.91	1.62	-0.91	3,803,305	177.27	178.13	175.60	1.43	-0.20	-2.62
10472	2021-09-24	178.53	1.30	0.73	2,366,108	176.55	178.84	175.84	1.70	1.12	-0.71
10471	2021-09-23	177.23	3.38	1.94	3,310,600	174.50	177.78	174.17	2.07	1.56	-0.38
10470	2021-09-22	173.85	3.28	1.92	3,510,960	172.00	174.26	171.23	1.76	1.08	0.37
10469	2021-09-21	170.57	1.09	0.64	4,029,132	170.82	171.63	168.24	1.98	-0.15	0.84
10468	2021-09-20	169.48	2.04	-1.19	10,245,572	170.10	170.76	167.03	2.19	-0.36	0.79
10467	2021-09-17	171.52	1.69	-0.98	9,237,985	171.40	173.01	170.29	1.59	0.07	-0.83
10466	2021-09-16	173.21	0.87	-0.50	3,882,862	172.43	174.46	172.43	1.18	0.45	-1.04
10465	2021-09-15	174.08	0.61	0.35	4,456,920	173.54	174.46	172.08	1.37	0.31	-0.95
10464	2021-09-14	173.47	0.66	0.38	5,333,633	173.54	174.08	171.54	1.46	-0.04	0.04
10463	2021-09-13	172.81	2.87	1.69	6,475,049	171.59	173.11	170.30	1.64	0.71	0.42
10462	2021-09-10	169.94	1.13	0.67	4,017,588	169.60	172.09	169.55	1.50	0.20	0.97
10461	2021-09-09	168.81	5.14	3.14	7,609,637	163.27	170.13	163.27	4.20	3.39	0.47
10460	2021-09-08	163.67	0.40	0.24	4,230,252	163.71	165.67	162.40	2.00	-0.02	-0.24
10459	2021-09-07	163.27	0.83	0.51	3,805,593	162.66	163.74	162.15	0.98	0.38	0.27
10458	2021-09-03	162.44	0.18	-0.11	2,381,962	162.52	163.45	161.74	1.05	-0.05	0.14
10457	2021-09-02	162.62	1.51	0.94	4,541,699	162.13	162.94	161.22	1.06	0.30	-0.06
10456	2021-09-01	161.11	1.84	-1.13	4,231,263	163.77	164.20	161.05	1.92	-1.62	0.63
10455	2021-08-31	162.95	4.03	-2.41	8,439,350	166.15	166.49	161.35	3.09	-1.93	0.50
10454	2021-08-30	166.98	0.50	0.30	4,762,423	166.97	168.26	166.66	0.96	0.01	-0.50
10453	2021-08-27	166.48	0.88	-0.53	7,072,960	167.30	169.80	166.17	2.17	-0.49	0.29
10452	2021-08-26	167.36	3.36	2.05	7,369,413	165.00	168.48	163.69	2.90	1.43	-0.04
10451	2021-08-25	164.00	1.85	-1.12	18,762,231	166.11	167.86	163.08	2.88	-1.27	0.61
10450	2021-08-24	165.85	3.78	-2.23	8,167,895	169.84	170.36	164.77	3.29	-2.35	0.16
10449	2021-08-23	169.63	2.99	1.79	13,233,541	170.24	172.80	166.08	3.95	-0.36	0.12
10448	2021-08-20	166.64	0.15	-0.09	2,877,521	166.87	168.17	165.07	1.86	-0.14	2.16
10447	2021-08-19	166.79	1.01	0.61	3,454,555	165.12	166.97	163.55	2.07	1.01	0.05
10446	2021-08-18	165.78	0.52	-0.31	5,448,057	164.90	168.03	161.29	4.09	0.53	-0.40
10445	2021-08-17	166.30	4.77	-2.79	4,577,020	170.14	170.14	165.66	2.63	-2.26	-0.84
10444	2021-08-16	171.07	0.99	0.58	2,171,114	169.63	171.55	169.50	1.21	0.85	-0.54
10443	2021-08-13	170.08	1.50	0.89	2,044,866	169.35	170.76	168.41	1.39	0.43	-0.26
10442	2021-08-12	168.58	1.88	-1.10	2,572,338	169.50	169.71	166.56	1.86	-0.54	0.46
10441	2021-08-11	170.46	0.54	-0.32	1,926,060	172.04	172.09	168.68	1.98	-0.92	-0.56
10440	2021-08-10	171.00	0.31	-0.18	1,773,465	171.31	171.64	169.00	1.54	-0.18	0.61
10439	2021-08-09	171.31	0.18	0.11	2,288,965	171.06	172.53	169.39	1.84	0.15	0.00
10438	2021-08-06	171.13	1.20	0.71	3,112,760	168.83	171.89	168.37	2.08	1.36	-0.04
10437	2021-08-05	169.93	2.65	-1.54	3,490,994	173.56	173.77	168.83	2.85	-2.09	-0.65
10436	2021-08-04	172.58	3.90	2.31	10,043,385	168.74	175.25	168.74	3.86	2.28	0.57
10435	2021-08-03	168.68	1.06	0.63	3,286,602	168.37	169.02	165.62	2.02	0.18	0.04
10434	2021-08-02	167.62	0.20	0.12	2,802,076	168.64	171.33	167.37	2.35	-0.60	0.45
10433	2021-07-30	167.42	0.88	0.53	2,436,037	165.58	168.20	165.14	1.85	1.11	0.73
10432	2021-07-29	166.54	2.50	1.52	3,160,874	164.78	167.16	164.54	1.59	1.07	-0.58
10431	2021-07-28	164.04	1.45	0.89	3,615,963	163.32	164.65	162.87	1.09	0.44	0.45
10430	2021-07-27	162.59	1.31	-0.80	4,064,090	163.51	163.74	159.54	2.57	-0.56	0.45
10429	2021-07-26	163.90	0.35	0.21	1,740,673	161.27	164.34	161.27	1.90	1.63	-0.24
10428	2021-07-23	163.55	1.53	0.94	2,034,139	163.23	163.84	161.67	1.33	0.20	-1.39
10427	2021-07-22	162.02	2.82	-1.71	2,760,008	162.26	163.03	160.84	1.35	-0.15	0.75
10426	2021-07-21	164.84	3.93	2.44	1,955,413	161.29	164.84	160.78	2.52	2.20	-1.57
10425	2021-07-20	160.91	1.93	1.21	2,753,389	159.34	161.80	157.92	2.44	0.99	0.24
10424	2021-07-19	158.98	1.46	-0.91	2,681,014	158.72	159.61	156.55	1.93	0.16	0.23
10423	2021-07-16	160.44	3.22	-1.97	2,218,601	163.99	164.75	160.26	2.74	-2.16	-1.07
10422	2021-07-15	163.66	2.50	-1.50	3,476,545	165.91	165.91	162.32	2.16	-1.36	0.20
10421	2021-07-14	166.16	1.10	-0.66	2,006,544	168.67	170.00	165.88	2.44	-1.49	-0.15
10420	2021-07-13	167.26	0.29	-0.17	2,096,366	167.02	168.36	165.98	1.42	0.14	0.84
10419	2021-07-12	167.55	1.28	0.77	2,075,812	166.52	167.62	165.67	1.17	0.62	-0.32
10418	2021-07-09	166.27	2.36	1.44	2,313,930	163.96	166.61	162.74	2.36	1.41	0.15
10417	2021-07-08	163.91	1.52	-0.92	3,161,045	162.31	164.28	160.19	2.52	0.99	0.03
10416	2021-07-07	165.43	2.89	-1.72	4,172,816	169.27	169.43	164.64	2.83	-2.27	-1.89
10415	2021-07-06	168.32	2.35	-1.38	2,171,612	171.53	171.53	166.75	2.79	-1.87	0.56
10414	2021-07-02	170.67	1.50	0.89	1,571,904	170.29	171.23	169.63	0.94	0.22	0.50
10413	2021-07-01	169.17	2.99	-1.74	2,847,955	172.03	172.09	168.89	1.86	-1.66	0.66
10412	2021-06-30	172.16	0.76	0.44	2,783,060	171.15	172.45	170.20	1.31	0.59	-0.08
10411	2021-06-29	171.40	0.83	0.49	2,068,952	170.28	171.84	169.90	1.14	0.66	-0.15
10410	2021-06-28	170.57	2.91	1.74	2,281,260	168.94	171.16	168.44	1.61	0.96	-0.17
10409	2021-06-25	167.66	0.62	0.37	2,965,440	167.53	169.47	167.08	1.43	0.08	0.76
10408	2021-06-24	167.04	3.41	2.08	2,022,585	166.20	167.27	165.24	1.22	0.51	0.29
10407	2021-06-23	163.63	0.04	-0.02	2,009,403	163.63	164.90	163.00	1.16	0.00	1.57
10406	2021-06-22	163.67	0.48	-0.29	2,691,652	163.55	164.20	162.43	1.08	0.07	-0.02
10405	2021-06-21	164.15	1.96	1.21	2,938,215	162.57	164.31	162.18	1.31	0.97	-0.37
10404	2021-06-18	162.19	4.03	-2.42	3,971,982	165.34	165.34	161.47	2.34	-1.91	0.23
10403	2021-06-17	166.22	0.20	0.12	2,318,595	166.02	168.22	165.09	1.89	0.12	-0.53
10402	2021-06-16	166.02	1.60	-0.95	2,343,881	168.06	168.23	164.45	2.25	-1.21	0.00
10401	2021-06-15	167.62	0.82	-0.49	2,384,486	168.43	168.93	167.09	1.09	-0.48	0.26
10400	2021-06-14	168.44	0.84	0.50	2,764,528	167.77	168.44	165.79	1.58	0.40	-0.01
10399	2021-06-11	167.60	0.26	0.16	2,290,504	167.69	167.72	166.44	0.76	-0.05	0.10
10398	2021-06-10	167.34	0.97	0.58	2,849,662	167.19	167.87	164.69	1.90	0.09	0.21
10397	2021-06-09	166.37	1.46	0.89	3,273,693	165.42	166.91	164.95	1.18	0.57	0.49
10396	2021-06-08	164.91	0.43	0.26	2,439,509	166.51	166.51	163.24	1.96	-0.96	0.31
10395	2021-06-07	164.48	1.10	-0.66	2,007,313	164.66	165.57	164.01	0.95	-0.11	1.23
10394	2021-06-04	165.58	3.51	2.17	2,444,797	162.39	166.15	162.39	2.32	1.96	-0.56
10393	2021-06-03	162.07	2.43	-1.48	2,491,697	161.64	163.73	161.02	1.68	0.27	0.20
10392	2021-06-02	164.50	0.81	0.49	2,057,858	163.86	165.32	163.36	1.20	0.39	-1.74
10391	2021-06-01	163.69	0.91	-0.55	2,991,762	163.76	166.32	162.17	2.53	-0.04	0.10
10390	2021-05-28	164.60	1.39	0.85	2,704,643	163.73	165.62	163.08	1.55	0.53	-0.51
10389	2021-05-27	163.21	0.67	-0.41	3,287,867	163.19	165.34	162.95	1.46	0.01	0.32
10388	2021-05-26	163.88	0.16	0.10	3,983,795	163.72	165.16	162.68	1.51	0.10	-0.42
10387	2021-05-25	163.72	1.21	0.74	3,345,620	164.31	165.17	162.69	1.51	-0.36	0.00
10386	2021-05-24	162.51	3.15	1.98	2,961,863	160.99	162.99	160.73	1.40	0.94	1.11
10385	2021-05-21	159.36	0.11	-0.07	3,343,261	159.69	160.77	158.99	1.11	-0.21	1.02
10384	2021-05-20	159.47	6.35	4.15	5,872,846	155.37	161.17	154.87	4.05	2.64	0.14
10383	2021-05-19	153.12	7.23	4.96	7,087,803	145.79	153.33	144.07	6.35	5.03	1.47
10382	2021-05-18	145.89	2.21	-1.49	4,199,727	149.61	149.79	145.81	2.66	-2.49	-0.07
10381	2021-05-17	148.10	1.51	-1.01	4,756,152	148.37	148.82	145.83	2.02	-0.18	1.02
10380	2021-05-14	149.61	2.98	2.03	4,731,954	147.99	150.75	146.63	2.78	1.09	-0.83
10379	2021-05-13	146.63	0.58	0.40	3,969,838	147.61	149.30	145.62	2.49	-0.66	0.93
10378	2021-05-12	146.05	4.79	-3.18	4,691,143	147.40	149.01	145.67	2.27	-0.92	1.07
10377	2021-05-11	150.84	0.05	0.03	4,636,631	148.34	152.09	147.87	2.84	1.69	-2.28
10376	2021-05-10	150.79	6.47	-4.11	4,045,355	156.83	157.16	150.76	4.08	-3.85	-1.62
10375	2021-05-07	157.26	1.84	1.18	2,685,043	156.67	158.35	156.02	1.49	0.38	-0.27
10374	2021-05-06	155.42	1.49	0.97	4,689,627	153.99	156.48	152.86	2.35	0.93	0.80
10373	2021-05-05	153.93	2.02	1.33	4,235,989	153.28	155.22	152.30	1.91	0.42	0.04
10372	2021-05-04	151.91	0.59	0.39	3,783,643	150.00	152.00	148.56	2.29	1.27	0.90
10371	2021-05-03	151.32	1.84	-1.20	3,081,470	154.00	154.15	150.70	2.24	-1.74	-0.87
10370	2021-04-30	153.16	4.85	-3.07	3,955,712	155.54	156.30	152.57	2.40	-1.53	0.55
10369	2021-04-29	158.01	1.95	1.25	5,721,490	156.54	158.11	154.01	2.62	0.94	-1.56
10368	2021-04-28	156.06	3.49	-2.19	3,034,001	158.50	158.76	155.04	2.35	-1.54	0.31
10367	2021-04-27	159.55	1.09	-0.68	2,704,414	161.34	161.92	159.47	1.52	-1.11	-0.66
10366	2021-04-26	160.64	1.62	1.02	2,678,154	158.63	161.88	158.27	2.28	1.27	0.44
10365	2021-04-23	159.02	3.65	2.35	3,167,441	156.70	159.97	156.14	2.44	1.48	-0.25
10364	2021-04-22	155.37	2.92	-1.84	2,410,553	157.27	158.13	154.95	2.02	-1.21	0.86
10363	2021-04-21	158.29	3.82	2.47	2,647,714	155.49	158.34	154.12	2.71	1.80	-0.64
10362	2021-04-20	154.47	2.44	-1.56	2,274,149	154.90	156.26	153.67	1.67	-0.28	0.66
10361	2021-04-19	156.91	2.60	-1.63	3,046,132	158.48	159.00	155.70	2.08	-0.99	-1.28
10360	2021-04-16	159.51	1.20	-0.75	1,862,324	160.99	161.33	159.14	1.36	-0.92	-0.65
10359	2021-04-15	160.71	2.25	1.42	1,553,083	160.00	161.32	158.69	1.64	0.44	0.17
10358	2021-04-14	158.46	0.70	-0.44	1,502,195	157.71	160.63	157.65	1.89	0.48	0.97
10357	2021-04-13	159.16	0.57	-0.36	1,704,595	160.55	160.88	157.36	2.19	-0.87	-0.91
10356	2021-04-12	159.73	1.51	-0.94	2,026,743	160.64	160.89	158.99	1.18	-0.57	0.51
10355	2021-04-09	161.24	0.88	-0.54	2,227,289	160.80	161.97	160.17	1.12	0.27	-0.37
10354	2021-04-08	162.12	2.67	1.67	2,425,944	161.62	162.23	159.50	1.69	0.31	-0.81
10353	2021-04-07	159.45	2.26	-1.40	2,036,597	161.68	161.98	158.63	2.07	-1.38	1.36
10352	2021-04-06	161.71	1.78	-1.09	2,384,899	162.30	163.09	159.76	2.05	-0.36	-0.02
10351	2021-04-05	163.49	3.11	1.94	2,587,434	162.16	163.90	160.60	2.04	0.82	-0.73
10350	2021-04-01	160.38	5.30	3.42	3,237,446	157.38	160.49	156.88	2.29	1.91	1.11
10349	2021-03-31	155.08	2.47	1.62	3,332,649	154.22	156.11	153.61	1.62	0.56	1.48
10348	2021-03-30	152.61	1.24	-0.81	2,054,892	152.15	153.43	151.51	1.26	0.30	1.05
10347	2021-03-29	153.85	3.26	-2.07	2,518,423	155.03	156.21	152.02	2.70	-0.76	-1.10
10346	2021-03-26	157.11	7.21	4.81	3,638,088	148.42	157.37	148.33	6.09	5.86	-1.32
10345	2021-03-25	149.90	0.54	-0.36	2,691,991	148.44	150.88	146.51	2.94	0.98	-0.99
10344	2021-03-24	150.44	0.05	-0.03	2,767,523	152.34	153.96	150.20	2.47	-1.25	-1.33
10343	2021-03-23	150.49	4.01	-2.60	537,802	154.59	154.72	149.63	3.29	-2.65	1.23
10342	2021-03-22	154.50	2.59	1.70	2,821,527	153.22	156.32	153.22	2.02	0.84	0.06
10341	2021-03-19	151.91	2.46	1.65	4,602,555	149.40	153.21	147.74	3.66	1.68	0.86
10340	2021-03-18	149.45	4.71	-3.06	3,853,407	151.35	153.28	149.28	2.64	-1.26	-0.03
10339	2021-03-17	154.16	1.08	0.71	2,852,783	150.42	154.87	150.07	3.19	2.49	-1.82
10338	2021-03-16	153.08	2.08	1.38	2,324,553	152.34	154.51	151.94	1.69	0.49	-1.74
10337	2021-03-15	151.00	1.46	0.98	2,113,191	149.62	151.11	147.96	2.11	0.92	0.89
10336	2021-03-12	149.54	1.49	-0.99	3,166,636	148.60	149.83	147.55	1.53	0.63	0.05
10335	2021-03-11	151.03	3.92	2.66	4,303,700	150.35	152.10	149.99	1.40	0.45	-1.61
10334	2021-03-10	147.11	2.32	-1.55	3,099,158	151.33	151.52	147.09	2.93	-2.79	2.20
10333	2021-03-09	149.43	5.37	3.73	4,838,512	148.73	151.09	148.17	1.96	0.47	1.27
10332	2021-03-08	144.06	4.82	-3.24	3,897,375	147.77	149.56	143.77	3.92	-2.51	3.24
10331	2021-03-05	148.88	4.36	3.02	4,040,100	149.00	149.62	143.39	4.18	-0.08	-0.75
10330	2021-03-04	144.52	5.42	-3.61	4,864,670	149.19	149.59	142.25	4.92	-3.13	3.10
10329	2021-03-03	149.94	4.35	-2.82	3,016,479	153.17	155.00	149.52	3.58	-2.11	-0.50

ADI Investment Calculator

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

Ticker:

ADI

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: 1,369.86

Stock price: 0.73

SELL

Value on 2023-02-23 close

283,123.29

Dividends (69)

10.18%

+28,808.22

Stock growth

89.82%

+253,315.07

NET: +282,123.29

Total ROI: +28,212.33% (283.12x)

Annualised: +14.04% (1.14x)

Dividends ROI: +2,880.82% (29.81x)

Dividend Yield: +8.22% (1.08x)

Stock price: 185.65

Duration: 42 years 353 days

Trading days: 10,827

SELL

Value on 2023-02-23 close

254,315.07

NET: +253,315.07

ROI: +25,331.51% (254.32x)

Annualised: +13.76% (1.14x)

Stock price: 185.65

Duration: 42 years 353 days

Trading days: 10,827

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

ADI Monthly statistics

This section shows monthly performance of ADI 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	196.41 2023-02-15	171.23 2023-02-01	171.33 2023-02-01	185.65 2023-02-23	8.36	14.64	-0.06
2023 January	20	172.03 2023-01-27	159.60 2023-01-05	165.57 2023-01-03	171.47 2023-01-31	3.56	3.90	-3.61
2022 December	21	179.93 2022-12-13	160.06 2022-12-28	173.21 2022-12-01	164.03 2022-12-30	-5.30	3.88	-7.59
2022 November	21	173.29 2022-11-23	137.79 2022-11-03	145.11 2022-11-01	171.91 2022-11-30	18.47	19.42	-5.04
2022 October	21	153.62 2022-10-06	133.48 2022-10-13	141.28 2022-10-03	142.62 2022-10-31	0.95	8.73	-5.52
2022 September	21	155.84 2022-09-12	139.24 2022-09-30	148.99 2022-09-01	139.34 2022-09-30	-6.48	4.60	-6.54
2022 August	23	180.00 2022-08-15	150.34 2022-08-31	170.71 2022-08-01	151.53 2022-08-31	-11.24	5.44	-11.93
2022 July	20	172.72 2022-07-29	138.50 2022-07-05	143.94 2022-07-01	171.96 2022-07-29	19.47	19.99	-3.78
2022 June	21	169.41 2022-06-02	141.69 2022-06-16	169.18 2022-06-01	146.09 2022-06-30	-13.65	0.14	-16.25
2022 May	21	169.59 2022-05-31	150.00 2022-05-12	155.34 2022-05-02	168.40 2022-05-31	8.41	9.17	-3.44
2022 April	20	167.13 2022-04-01	149.68 2022-04-27	166.50 2022-04-01	154.38 2022-04-29	-7.28	0.38	-10.10
2022 March	23	171.53 2022-03-29	143.81 2022-03-14	159.53 2022-03-01	165.18 2022-03-31	3.54	7.52	-9.85
2022 February	20	169.43 2022-02-02	151.52 2022-02-14	164.10 2022-02-01	160.29 2022-02-28	-2.32	3.25	-7.67
2022 January	20	179.52 2022-01-04	151.18 2022-01-28	175.17 2022-01-03	163.97 2022-01-31	-6.39	2.48	-13.70
2021 December	22	188.20 2021-12-01	166.35 2021-12-20	182.28 2021-12-01	175.77 2021-12-31	-3.57	3.25	-8.74
2021 November	21	191.95 2021-11-22	172.91 2021-11-01	173.18 2021-11-01	180.25 2021-11-30	4.08	10.84	-0.16
2021 October	21	182.39 2021-10-26	163.14 2021-10-06	167.83 2021-10-01	173.49 2021-10-29	3.37	8.68	-2.79
2021 September	21	178.84 2021-09-24	161.05 2021-09-01	163.77 2021-09-01	167.48 2021-09-30	2.27	9.20	-1.66
2021 August	22	175.25 2021-08-04	161.29 2021-08-18	168.64 2021-08-02	162.95 2021-08-31	-3.37	3.92	-4.36
2021 July	21	172.09 2021-07-01	156.55 2021-07-19	172.03 2021-07-01	167.42 2021-07-30	-2.68	0.03	-9.00
2021 June	22	172.45 2021-06-30	161.02 2021-06-03	163.76 2021-06-01	172.16 2021-06-30	5.13	5.31	-1.67
2021 May	20	165.62 2021-05-28	144.07 2021-05-19	154.00 2021-05-03	164.60 2021-05-28	6.88	7.55	-6.45
2021 April	21	163.90 2021-04-05	152.57 2021-04-30	157.38 2021-04-01	153.16 2021-04-30	-2.68	4.14	-3.06
2021 March	23	159.41 2021-03-02	142.25 2021-03-04	157.08 2021-03-01	155.08 2021-03-31	-1.27	1.48	-9.44
2021 February	19	164.37 2021-02-19	147.00 2021-02-04	148.34 2021-02-01	155.82 2021-02-26	5.04	10.81	-0.90
2021 January	19	162.98 2021-01-20	144.62 2021-01-04	148.45 2021-01-04	147.33 2021-01-29	-0.75	9.79	-2.58
2020 December	22	147.83 2020-12-31	138.81 2020-12-01	140.00 2020-12-01	147.73 2020-12-31	5.52	5.59	-0.85
2020 November	20	140.38 2020-11-09	117.62 2020-11-02	120.14 2020-11-02	139.08 2020-11-30	15.76	16.85	-2.10
2020 October	22	126.49 2020-10-13	114.00 2020-10-02	118.98 2020-10-01	118.53 2020-10-30	-0.38	6.31	-4.19
2020 September	21	122.52 2020-09-02	110.66 2020-09-25	117.79 2020-09-01	116.74 2020-09-30	-0.89	4.02	-6.05
2020 August	21	121.25 2020-08-26	114.93 2020-08-05	115.87 2020-08-03	116.88 2020-08-31	0.87	4.64	-0.81
2020 July	22	125.08 2020-07-10	110.47 2020-07-23	122.29 2020-07-01	114.85 2020-07-31	-6.08	2.28	-9.67
2020 June	22	127.39 2020-06-05	111.33 2020-06-01	112.37 2020-06-01	122.64 2020-06-30	9.14	13.37	-0.93
2020 May	20	115.57 2020-05-20	100.09 2020-05-15	106.37 2020-05-01	112.95 2020-05-29	6.19	8.65	-5.90
2020 April	21	114.06 2020-04-29	82.90 2020-04-02	86.04 2020-04-01	109.60 2020-04-30	27.38	32.57	-3.65
2020 March	22	113.19 2020-03-03	79.08 2020-03-18	110.09 2020-03-02	89.65 2020-03-31	-18.57	2.82	-28.17
2020 February	19	127.30 2020-02-19	103.50 2020-02-28	110.70 2020-02-03	109.05 2020-02-28	-1.49	15.00	-6.50
2020 January	21	122.20 2020-01-24	109.20 2020-01-31	120.11 2020-01-02	109.75 2020-01-31	-8.63	1.74	-9.08
2019 December	21	120.55 2019-12-23	108.67 2019-12-03	113.06 2019-12-02	118.84 2019-12-31	5.11	6.62	-3.88
2019 November	20	116.31 2019-11-27	107.51 2019-11-26	107.62 2019-11-01	112.95 2019-11-29	4.95	8.07	-0.10
2019 October	23	116.19 2019-10-01	104.58 2019-10-23	114.81 2019-10-01	106.63 2019-10-31	-7.12	1.20	-8.91
2019 September	20	118.46 2019-09-12	105.83 2019-09-03	108.71 2019-09-03	111.73 2019-09-30	2.78	8.97	-2.65
2019 August	22	120.15 2019-08-01	103.72 2019-08-23	117.78 2019-08-01	109.83 2019-08-30	-6.75	2.01	-11.94
2019 July	22	124.79 2019-07-24	111.31 2019-07-05	117.17 2019-07-01	117.46 2019-07-31	0.25	6.50	-5.00
2019 June	20	114.42 2019-06-28	95.51 2019-06-03	97.31 2019-06-03	112.87 2019-06-28	15.99	17.58	-1.85
2019 May	22	117.96 2019-05-03	95.94 2019-05-29	116.56 2019-05-01	96.62 2019-05-31	-17.11	1.20	-17.69
2019 April	21	118.54 2019-04-24	106.26 2019-04-01	106.52 2019-04-01	116.24 2019-04-30	9.13	11.28	-0.24
2019 March	21	111.12 2019-03-21	103.30 2019-03-28	107.84 2019-03-01	105.27 2019-03-29	-2.38	3.04	-4.21
2019 February	19	108.28 2019-02-20	98.73 2019-02-04	99.17 2019-02-01	106.96 2019-02-28	7.86	9.19	-0.44
2019 January	21	99.44 2019-01-30	80.46 2019-01-04	84.03 2019-01-02	98.86 2019-01-31	17.65	18.34	-4.25
2018 December	19	94.62 2018-12-03	80.08 2018-12-26	93.34 2018-12-03	85.83 2018-12-31	-8.05	1.37	-14.21
2018 November	21	91.97 2018-11-30	83.72 2018-11-01	84.16 2018-11-01	91.92 2018-11-30	9.22	9.28	-0.52
2018 October	23	93.92 2018-10-02	76.62 2018-10-26	92.81 2018-10-01	83.71 2018-10-31	-9.80	1.20	-17.44
2018 September	19	98.89 2018-09-04	89.35 2018-09-12	97.49 2018-09-04	92.46 2018-09-28	-5.16	1.44	-8.35
2018 August	23	100.87 2018-08-28	92.05 2018-08-22	95.43 2018-08-01	98.85 2018-08-31	3.58	5.70	-3.54
2018 July	21	99.40 2018-07-18	94.37 2018-07-03	95.04 2018-07-02	96.14 2018-07-31	1.16	4.59	-0.70
2018 June	21	103.59 2018-06-07	95.05 2018-06-28	97.68 2018-06-01	95.92 2018-06-29	-1.80	6.05	-2.69
2018 May	22	98.39 2018-05-31	86.23 2018-05-03	87.14 2018-05-01	97.18 2018-05-31	11.52	12.91	-1.04
2018 April	21	95.54 2018-04-17	86.03 2018-04-30	90.47 2018-04-02	87.35 2018-04-30	-3.45	5.60	-4.91
2018 March	21	96.85 2018-03-13	86.79 2018-03-01	89.89 2018-03-01	91.13 2018-03-29	1.38	7.74	-3.45
2018 February	19	94.92 2018-02-28	80.95 2018-02-09	91.25 2018-02-01	90.15 2018-02-28	-1.21	4.02	-11.29
2018 January	21	98.38 2018-01-18	88.93 2018-01-02	89.24 2018-01-02	91.88 2018-01-31	2.96	10.24	-0.35
2017 December	20	89.86 2017-12-28	83.59 2017-12-01	85.51 2017-12-01	89.03 2017-12-29	4.12	5.09	-2.25
2017 November	21	93.99 2017-11-20	83.90 2017-11-29	91.85 2017-11-01	86.11 2017-11-30	-6.25	2.33	-8.66
2017 October	22	91.96 2017-10-30	85.58 2017-10-04	86.59 2017-10-02	91.30 2017-10-31	5.44	6.20	-1.17
2017 September	20	86.41 2017-09-29	80.10 2017-09-08	83.97 2017-09-01	86.17 2017-09-29	2.62	2.91	-4.61
2017 August	23	85.00 2017-08-31	76.41 2017-08-11	79.23 2017-08-01	83.67 2017-08-31	5.60	7.28	-3.56
2017 July	20	81.85 2017-07-17	76.07 2017-07-03	78.27 2017-07-03	79.01 2017-07-31	0.95	4.57	-2.81
2017 June	22	86.32 2017-06-01	76.18 2017-06-29	86.28 2017-06-01	77.80 2017-06-30	-9.83	0.05	-11.71
2017 May	22	90.49 2017-05-31	74.65 2017-05-01	75.05 2017-05-01	85.76 2017-05-31	14.27	20.57	-0.53
2017 April	19	82.27 2017-04-03	75.82 2017-04-18	82.02 2017-04-03	76.20 2017-04-28	-7.10	0.30	-7.56
2017 March	23	84.24 2017-03-06	80.39 2017-03-27	82.45 2017-03-01	81.95 2017-03-31	-0.61	2.17	-2.50
2017 February	19	82.87 2017-02-21	74.94 2017-02-06	75.76 2017-02-01	81.93 2017-02-28	8.14	9.38	-1.08
2017 January	20	76.94 2017-01-27	71.00 2017-01-12	72.60 2017-01-03	74.94 2017-01-31	3.22	5.98	-2.20
2016 December	21	74.82 2016-12-09	68.42 2016-12-02	73.56 2016-12-01	72.62 2016-12-30	-1.28	1.71	-6.99
2016 November	21	74.87 2016-11-22	62.50 2016-11-09	64.40 2016-11-01	74.24 2016-11-30	15.28	16.26	-2.95
2016 October	21	65.18 2016-10-05	59.54 2016-10-13	64.29 2016-10-03	64.10 2016-10-31	-0.30	1.38	-7.39
2016 September	21	64.97 2016-09-30	59.01 2016-09-12	62.10 2016-09-01	64.45 2016-09-30	3.78	4.62	-4.98
2016 August	23	65.49 2016-08-15	62.24 2016-08-03	64.19 2016-08-01	62.56 2016-08-31	-2.54	2.03	-3.04
2016 July	20	66.91 2016-07-27	54.55 2016-07-06	56.15 2016-07-01	63.83 2016-07-29	13.68	19.16	-2.85
2016 June	22	58.77 2016-06-01	52.17 2016-06-27	58.11 2016-06-01	56.64 2016-06-30	-2.53	1.14	-10.22
2016 May	21	58.72 2016-05-27	53.00 2016-05-18	56.31 2016-05-02	58.50 2016-05-31	3.89	4.28	-5.88
2016 April	21	59.87 2016-04-26	55.88 2016-04-29	58.69 2016-04-01	56.32 2016-04-29	-4.04	2.01	-4.79
2016 March	22	59.45 2016-03-31	53.01 2016-03-01	53.95 2016-03-01	59.19 2016-03-31	9.71	10.19	-1.74
2016 February	20	53.98 2016-02-17	48.17 2016-02-11	53.38 2016-02-01	52.99 2016-02-29	-0.73	1.12	-9.76
2016 January	19	54.84 2016-01-05	47.24 2016-01-15	54.24 2016-01-04	53.86 2016-01-29	-0.70	1.11	-12.91
2015 December	22	62.40 2015-12-01	55.12 2015-12-18	62.09 2015-12-01	55.32 2015-12-31	-10.90	0.50	-11.23
2015 November	20	62.08 2015-11-30	56.50 2015-11-23	60.19 2015-11-02	61.63 2015-11-30	2.39	3.14	-6.13
2015 October	22	64.16 2015-10-14	53.70 2015-10-02	56.35 2015-10-01	60.12 2015-10-30	6.69	13.86	-4.70
2015 September	21	58.96 2015-09-17	52.48 2015-09-24	54.25 2015-09-01	56.41 2015-09-30	3.98	8.68	-3.26
2015 August	21	61.23 2015-08-10	50.56 2015-08-25	58.43 2015-08-03	55.86 2015-08-31	-4.40	4.79	-13.47
2015 July	22	66.28 2015-07-01	57.16 2015-07-22	65.08 2015-07-01	58.33 2015-07-31	-10.37	1.84	-12.17
2015 June	22	68.97 2015-06-01	63.82 2015-06-30	68.41 2015-06-01	64.19 2015-06-30	-6.17	0.82	-6.71
2015 May	20	68.75 2015-05-28	61.26 2015-05-06	62.35 2015-05-01	67.96 2015-05-29	9.00	10.26	-1.75
2015 April	21	64.74 2015-04-22	61.29 2015-04-30	62.83 2015-04-01	61.84 2015-04-30	-1.58	3.04	-2.45
2015 March	22	64.94 2015-03-30	56.27 2015-03-26	58.81 2015-03-02	63.00 2015-03-31	7.12	10.42	-4.32
2015 February	19	59.65 2015-02-24	51.29 2015-02-02	52.10 2015-02-02	58.54 2015-02-27	12.36	14.49	-1.55
2015 January	20	56.25 2015-01-02	52.05 2015-01-30	55.68 2015-01-02	52.11 2015-01-30	-6.41	1.02	-6.52
2014 December	22	57.99 2014-12-11	54.19 2014-12-01	54.48 2014-12-01	55.52 2014-12-31	1.91	6.44	-0.53
2014 November	19	54.95 2014-11-28	49.18 2014-11-05	49.72 2014-11-03	54.64 2014-11-28	9.90	10.52	-1.09
2014 October	23	50.54 2014-10-31	42.57 2014-10-10	49.35 2014-10-01	49.62 2014-10-31	0.55	2.41	-13.74
2014 September	21	51.35 2014-09-02	48.64 2014-09-16	51.10 2014-09-02	49.49 2014-09-30	-3.15	0.49	-4.81
2014 August	21	52.95 2014-08-25	48.81 2014-08-08	49.61 2014-08-01	51.12 2014-08-29	3.04	6.73	-1.61
2014 July	22	54.93 2014-07-14	49.62 2014-07-31	53.77 2014-07-01	49.63 2014-07-31	-7.70	2.16	-7.72
2014 June	21	56.18 2014-06-09	51.92 2014-06-02	52.41 2014-06-02	54.07 2014-06-30	3.17	7.19	-0.93
2014 May	21	53.13 2014-05-27	50.08 2014-05-07	51.38 2014-05-01	52.38 2014-05-30	1.95	3.41	-2.53
2014 April	21	54.40 2014-04-03	50.07 2014-04-28	53.50 2014-04-01	51.29 2014-04-30	-4.13	1.68	-6.41
2014 March	21	54.33 2014-03-25	50.03 2014-03-14	50.58 2014-03-03	53.14 2014-03-31	5.06	7.41	-1.09
2014 February	19	52.38 2014-02-19	47.14 2014-02-03	48.23 2014-02-03	50.82 2014-02-28	5.37	8.60	-2.26
2014 January	21	50.54 2014-01-22	48.07 2014-01-31	49.52 2014-01-02	48.27 2014-01-31	-2.52	2.06	-2.93
2013 December	21	51.20 2013-12-31	47.80 2013-12-02	47.80 2013-12-02	50.93 2013-12-31	6.55	7.11	0.00
2013 November	20	50.79 2013-11-15	46.12 2013-11-27	49.68 2013-11-01	48.22 2013-11-29	-2.94	2.23	-7.17
2013 October	23	49.54 2013-10-31	45.28 2013-10-09	47.07 2013-10-01	49.30 2013-10-31	4.74	5.25	-3.80
2013 September	20	48.75 2013-09-19	46.36 2013-09-30	46.97 2013-09-03	47.05 2013-09-30	0.17	3.79	-1.30
2013 August	22	50.00 2013-08-01	45.75 2013-08-28	49.57 2013-08-01	46.28 2013-08-30	-6.64	0.87	-7.71
2013 July	22	49.67 2013-07-31	44.90 2013-07-03	45.00 2013-07-01	49.38 2013-07-31	9.73	10.38	-0.22
2013 June	20	46.82 2013-06-04	43.86 2013-06-13	45.94 2013-06-03	45.06 2013-06-28	-1.92	1.92	-4.53
2013 May	22	47.20 2013-05-20	43.58 2013-05-02	44.12 2013-05-01	45.93 2013-05-31	4.10	6.98	-1.22
2013 April	22	46.36 2013-04-01	41.81 2013-04-19	46.28 2013-04-01	43.99 2013-04-30	-4.95	0.17	-9.66
2013 March	20	46.99 2013-03-14	44.33 2013-03-19	45.00 2013-03-01	46.49 2013-03-28	3.31	4.42	-1.49
2013 February	19	47.27 2013-02-20	43.68 2013-02-28	44.06 2013-02-01	45.22 2013-02-28	2.63	7.29	-0.86
2013 January	21	44.33 2013-01-30	41.71 2013-01-16	42.80 2013-01-02	43.64 2013-01-31	1.96	3.57	-2.55
2012 December	20	42.73 2012-12-19	40.22 2012-12-05	40.84 2012-12-03	42.06 2012-12-31	2.99	4.63	-1.52
2012 November	21	41.49 2012-11-06	38.74 2012-11-16	39.08 2012-11-01	40.60 2012-11-30	3.89	6.17	-0.87
2012 October	21	40.13 2012-10-05	37.82 2012-10-11	39.35 2012-10-01	39.12 2012-10-31	-0.58	1.98	-3.89
2012 September	19	41.79 2012-09-14	38.44 2012-09-26	39.60 2012-09-04	39.18 2012-09-28	-1.06	5.53	-2.93
2012 August	23	40.91 2012-08-16	38.72 2012-08-02	39.43 2012-08-01	39.74 2012-08-31	0.79	3.75	-1.80
2012 July	21	39.70 2012-07-31	35.61 2012-07-12	37.70 2012-07-02	39.08 2012-07-31	3.66	5.31	-5.54
2012 June	21	38.48 2012-06-20	35.18 2012-06-04	35.58 2012-06-01	37.67 2012-06-29	5.87	8.15	-1.12
2012 May	22	39.31 2012-05-01	34.25 2012-05-23	39.15 2012-05-01	36.37 2012-05-31	-7.10	0.41	-12.52
2012 April	20	40.46 2012-04-02	36.95 2012-04-23	40.39 2012-04-02	38.98 2012-04-30	-3.49	0.17	-8.52
2012 March	22	40.60 2012-03-27	37.51 2012-03-06	39.32 2012-03-01	40.40 2012-03-30	2.75	3.26	-4.60
2012 February	20	40.83 2012-02-17	38.41 2012-02-27	39.46 2012-02-01	39.21 2012-02-29	-0.63	3.47	-2.66
2012 January	20	40.38 2012-01-26	35.65 2012-01-04	36.46 2012-01-03	39.13 2012-01-31	7.32	10.75	-2.22
2011 December	21	36.80 2011-12-02	33.38 2011-12-19	34.67 2011-12-01	35.78 2011-12-30	3.20	6.14	-3.72
2011 November	21	37.52 2011-11-16	32.18 2011-11-25	35.48 2011-11-01	34.86 2011-11-30	-1.75	5.75	-9.30
2011 October	21	37.75 2011-10-28	30.65 2011-10-04	31.78 2011-10-03	36.57 2011-10-31	15.07	18.79	-3.56
2011 September	21	35.13 2011-09-16	30.91 2011-09-06	33.10 2011-09-01	31.25 2011-09-30	-5.59	6.13	-6.62
2011 August	23	34.94 2011-08-01	29.23 2011-08-09	34.91 2011-08-01	33.02 2011-08-31	-5.41	0.09	-16.27
2011 July	20	40.49 2011-07-07	34.02 2011-07-29	39.10 2011-07-01	34.40 2011-07-29	-12.02	3.55	-12.99
2011 June	22	41.07 2011-06-01	36.38 2011-06-20	40.93 2011-06-01	39.14 2011-06-30	-4.37	0.34	-11.12
2011 May	21	43.28 2011-05-18	39.78 2011-05-04	40.52 2011-05-02	41.17 2011-05-31	1.60	6.81	-1.83
2011 April	20	40.75 2011-04-28	36.90 2011-04-19	39.82 2011-04-01	40.31 2011-04-29	1.23	2.34	-7.33
2011 March	23	40.99 2011-03-04	36.29 2011-03-16	39.79 2011-03-01	39.38 2011-03-31	-1.03	3.02	-8.80
2011 February	19	41.66 2011-02-15	38.79 2011-02-23	39.09 2011-02-01	39.88 2011-02-28	2.02	6.57	-0.77
2011 January	20	39.86 2011-01-18	36.90 2011-01-05	37.68 2011-01-03	38.83 2011-01-31	3.05	5.79	-2.07
2010 December	22	38.60 2010-12-09	35.92 2010-12-01	36.02 2010-12-01	37.67 2010-12-31	4.58	7.16	-0.28
2010 November	21	36.49 2010-11-24	33.18 2010-11-11	33.93 2010-11-01	35.56 2010-11-30	4.80	7.54	-2.21
2010 October	21	34.09 2010-10-29	30.69 2010-10-04	31.53 2010-10-01	33.67 2010-10-29	6.79	8.12	-2.66
2010 September	21	31.96 2010-09-29	27.45 2010-09-10	28.19 2010-09-01	31.38 2010-09-30	11.32	13.37	-2.63
2010 August	22	30.61 2010-08-05	27.65 2010-08-31	30.16 2010-08-02	27.88 2010-08-31	-7.56	1.49	-8.32
2010 July	21	31.37 2010-07-27	27.25 2010-07-01	27.86 2010-07-01	29.71 2010-07-30	6.64	12.60	-2.19
2010 June	22	30.98 2010-06-21	27.28 2010-06-08	28.98 2010-06-01	27.86 2010-06-30	-3.86	6.90	-5.87
2010 May	20	30.43 2010-05-03	26.28 2010-05-06	30.23 2010-05-03	29.17 2010-05-28	-3.51	0.66	-13.07
2010 April	21	31.50 2010-04-15	28.53 2010-04-01	29.00 2010-04-01	29.93 2010-04-30	3.21	8.62	-1.62
2010 March	23	30.58 2010-03-17	28.21 2010-03-26	29.31 2010-03-01	28.82 2010-03-31	-1.67	4.33	-3.75
2010 February	19	30.04 2010-02-22	26.38 2010-02-05	27.05 2010-02-01	29.24 2010-02-26	8.10	11.05	-2.48
2010 January	19	32.19 2010-01-04	26.62 2010-01-28	31.79 2010-01-04	26.96 2010-01-29	-15.19	1.26	-16.26
2009 December	22	31.91 2009-12-31	29.85 2009-12-09	30.10 2009-12-01	31.58 2009-12-31	4.92	6.01	-0.83
2009 November	20	30.15 2009-11-25	25.26 2009-11-02	25.66 2009-11-02	29.99 2009-11-30	16.87	17.50	-1.56
2009 October	22	28.99 2009-10-14	25.54 2009-10-30	27.57 2009-10-01	25.63 2009-10-30	-7.04	5.15	-7.36
2009 September	21	29.71 2009-09-10	26.92 2009-09-22	28.08 2009-09-01	27.58 2009-09-30	-1.78	5.80	-4.13
2009 August	21	29.22 2009-08-28	25.80 2009-08-19	27.49 2009-08-03	28.25 2009-08-31	2.76	6.29	-6.15
2009 July	22	28.21 2009-07-30	23.21 2009-07-08	24.88 2009-07-01	27.37 2009-07-31	10.01	13.38	-6.71
2009 June	22	26.05 2009-06-09	23.23 2009-06-23	24.84 2009-06-01	24.78 2009-06-30	-0.24	4.87	-6.48
2009 May	20	24.49 2009-05-27	19.14 2009-05-15	21.04 2009-05-01	24.41 2009-05-29	16.02	16.40	-9.03
2009 April	21	21.81 2009-04-30	18.59 2009-04-01	18.90 2009-04-01	21.28 2009-04-30	12.59	15.40	-1.64
2009 March	22	20.91 2009-03-19	17.82 2009-03-02	18.29 2009-03-02	19.27 2009-03-31	5.36	14.32	-2.57
2009 February	19	22.53 2009-02-06	18.21 2009-02-23	19.98 2009-02-02	18.64 2009-02-27	-6.71	12.76	-8.86
2009 January	20	21.70 2009-01-28	18.06 2009-01-21	19.00 2009-01-02	19.98 2009-01-30	5.16	14.21	-4.95
2008 December	22	20.14 2008-12-16	15.29 2008-12-05	16.72 2008-12-01	19.02 2008-12-31	13.76	20.45	-8.55
2008 November	19	22.40 2008-11-04	16.23 2008-11-21	21.43 2008-11-03	17.10 2008-11-28	-20.21	4.53	-24.27
2008 October	23	26.30 2008-10-01	18.02 2008-10-24	26.08 2008-10-01	21.36 2008-10-31	-18.10	0.84	-30.90
2008 September	21	30.68 2008-09-18	24.95 2008-09-29	28.36 2008-09-02	26.35 2008-09-30	-7.09	8.18	-12.02
2008 August	21	33.53 2008-08-15	27.71 2008-08-27	30.55 2008-08-01	27.96 2008-08-29	-8.48	9.75	-9.30
2008 July	22	33.10 2008-07-02	29.35 2008-07-10	31.49 2008-07-01	30.51 2008-07-31	-3.11	5.11	-6.80
2008 June	21	36.28 2008-06-05	31.35 2008-06-27	35.03 2008-06-02	31.77 2008-06-30	-9.31	3.57	-10.51
2008 May	21	36.35 2008-05-19	32.23 2008-05-01	32.25 2008-05-01	35.11 2008-05-30	8.87	12.71	-0.06
2008 April	22	32.78 2008-04-30	29.26 2008-04-09	29.61 2008-04-01	32.21 2008-04-30	8.78	10.71	-1.18
2008 March	20	30.20 2008-03-24	26.54 2008-03-04	26.84 2008-03-03	29.52 2008-03-31	9.99	12.52	-1.12
2008 February	20	29.49 2008-02-21	26.85 2008-02-29	27.90 2008-02-01	26.92 2008-02-29	-3.51	5.70	-3.76
2008 January	21	31.51 2008-01-02	26.15 2008-01-23	31.19 2008-01-02	28.36 2008-01-31	-9.07	1.03	-16.16
2007 December	20	32.64 2007-12-12	30.29 2007-12-04	31.04 2007-12-03	31.70 2007-12-31	2.13	5.15	-2.42
2007 November	21	33.83 2007-11-05	30.19 2007-11-27	33.44 2007-11-01	30.78 2007-11-30	-7.95	1.17	-9.72
2007 October	23	37.21 2007-10-11	32.80 2007-10-26	36.25 2007-10-01	33.46 2007-10-31	-7.70	2.65	-9.52
2007 September	19	38.06 2007-09-04	34.93 2007-09-17	36.98 2007-09-04	36.16 2007-09-28	-2.22	2.92	-5.54
2007 August	23	38.96 2007-08-08	35.11 2007-08-01	35.42 2007-08-01	36.88 2007-08-31	4.12	9.99	-0.88
2007 July	21	39.91 2007-07-12	35.34 2007-07-31	37.69 2007-07-02	35.45 2007-07-31	-5.94	5.89	-6.24
2007 June	21	38.57 2007-06-21	35.57 2007-06-07	36.25 2007-06-01	37.64 2007-06-29	3.83	6.40	-1.88
2007 May	22	41.10 2007-05-21	35.19 2007-05-30	38.71 2007-05-01	36.21 2007-05-31	-6.46	6.17	-9.09
2007 April	20	40.57 2007-04-24	34.16 2007-04-02	34.59 2007-04-02	38.62 2007-04-30	11.65	17.29	-1.24
2007 March	22	37.22 2007-03-09	34.10 2007-03-29	35.75 2007-03-01	34.49 2007-03-30	-3.52	4.11	-4.62
2007 February	19	37.17 2007-02-23	32.53 2007-02-21	32.75 2007-02-01	36.31 2007-02-28	10.87	13.50	-0.67
2007 January	20	34.53 2007-01-11	32.28 2007-01-22	32.93 2007-01-03	32.75 2007-01-31	-0.55	4.86	-1.97
2006 December	20	33.82 2006-12-06	32.07 2006-12-26	33.01 2006-12-01	32.87 2006-12-29	-0.42	2.45	-2.85
2006 November	21	34.30 2006-11-15	31.00 2006-11-06	31.89 2006-11-01	32.52 2006-11-30	1.98	7.56	-2.79
2006 October	22	31.92 2006-10-31	28.82 2006-10-03	29.49 2006-10-02	31.82 2006-10-31	7.90	8.24	-2.27
2006 September	20	32.06 2006-09-15	29.20 2006-09-08	30.75 2006-09-01	29.39 2006-09-29	-4.42	4.26	-5.04
2006 August	23	33.24 2006-08-09	26.07 2006-08-11	32.19 2006-08-01	30.64 2006-08-31	-4.82	3.26	-19.01
2006 July	20	32.59 2006-07-31	29.89 2006-07-21	32.14 2006-07-03	32.33 2006-07-31	0.59	1.40	-7.00
2006 June	22	34.55 2006-06-02	30.89 2006-06-28	33.73 2006-06-01	32.14 2006-06-30	-4.71	2.43	-8.42
2006 May	22	37.96 2006-05-01	32.75 2006-05-24	37.93 2006-05-01	33.73 2006-05-31	-11.07	0.08	-13.66
2006 April	19	39.81 2006-04-20	37.16 2006-04-27	38.64 2006-04-03	37.92 2006-04-28	-1.86	3.03	-3.83
2006 March	23	39.53 2006-03-02	36.61 2006-03-10	38.39 2006-03-01	38.29 2006-03-31	-0.26	2.97	-4.64
2006 February	19	41.48 2006-02-09	37.48 2006-02-22	39.60 2006-02-01	38.14 2006-02-28	-3.69	4.75	-5.35
2006 January	20	40.27 2006-01-31	35.34 2006-01-03	36.13 2006-01-03	39.77 2006-01-31	10.07	11.46	-2.19
2005 December	21	40.40 2005-12-06	35.61 2005-12-30	38.24 2005-12-01	35.87 2005-12-30	-6.20	5.65	-6.88
2005 November	21	38.50 2005-11-23	34.18 2005-11-01	34.78 2005-11-01	37.92 2005-11-30	9.03	10.70	-1.73
2005 October	21	37.90 2005-10-03	31.71 2005-10-12	37.32 2005-10-03	34.78 2005-10-31	-6.81	1.55	-15.03
2005 September	21	38.63 2005-09-13	35.30 2005-09-27	36.45 2005-09-01	37.14 2005-09-30	1.89	5.98	-3.16
2005 August	23	41.21 2005-08-02	35.20 2005-08-29	39.25 2005-08-01	36.45 2005-08-31	-7.13	4.99	-10.32
2005 July	20	41.40 2005-07-14	37.09 2005-07-01	37.45 2005-07-01	39.20 2005-07-29	4.67	10.55	-0.96
2005 June	22	39.76 2005-06-23	36.80 2005-06-01	37.08 2005-06-01	37.31 2005-06-30	0.62	7.23	-0.76
2005 May	21	37.25 2005-05-19	33.50 2005-05-11	34.11 2005-05-02	37.08 2005-05-31	8.71	9.21	-1.79
2005 April	21	36.50 2005-04-01	32.65 2005-04-15	36.40 2005-04-01	34.11 2005-04-29	-6.29	0.27	-10.30
2005 March	22	38.30 2005-03-11	35.07 2005-03-29	37.17 2005-03-01	36.14 2005-03-31	-2.77	3.04	-5.65
2005 February	19	38.87 2005-02-11	34.95 2005-02-03	35.89 2005-02-01	36.72 2005-02-28	2.31	8.30	-2.62
2005 January	20	37.37 2005-01-03	33.95 2005-01-24	37.02 2005-01-03	35.89 2005-01-31	-3.05	0.95	-8.29
2004 December	22	39.08 2004-12-03	35.29 2004-12-09	37.05 2004-12-01	36.92 2004-12-31	-0.35	5.48	-4.75
2004 November	21	41.66 2004-11-15	36.32 2004-11-30	40.19 2004-11-01	36.95 2004-11-30	-8.06	3.66	-9.63
2004 October	21	41.45 2004-10-04	36.50 2004-10-18	39.45 2004-10-01	40.26 2004-10-29	2.05	5.07	-7.48
2004 September	21	39.86 2004-09-21	33.59 2004-09-08	34.75 2004-09-01	38.78 2004-09-30	11.60	14.71	-3.34
2004 August	22	40.46 2004-08-02	31.36 2004-08-13	39.70 2004-08-02	34.72 2004-08-31	-12.54	1.91	-21.01
2004 July	21	46.85 2004-07-01	37.25 2004-07-27	46.76 2004-07-01	39.70 2004-07-30	-15.10	0.19	-20.34
2004 June	21	50.17 2004-06-08	44.82 2004-06-17	48.60 2004-06-01	47.08 2004-06-30	-3.13	3.23	-7.78
2004 May	20	49.47 2004-05-27	41.50 2004-05-03	43.05 2004-05-03	49.15 2004-05-28	14.17	14.91	-3.60
2004 April	21	50.98 2004-04-05	42.52 2004-04-30	47.93 2004-04-01	42.60 2004-04-30	-11.12	6.36	-11.29
2004 March	23	52.35 2004-03-02	44.33 2004-03-23	49.90 2004-03-01	48.01 2004-03-31	-3.79	4.91	-11.16
2004 February	19	52.37 2004-02-19	45.50 2004-02-05	47.86 2004-02-02	49.90 2004-02-27	4.26	9.42	-4.93
2004 January	20	50.99 2004-01-16	45.47 2004-01-02	45.95 2004-01-02	47.85 2004-01-30	4.13	10.97	-1.04
2003 December	22	50.35 2003-12-01	43.10 2003-12-16	49.49 2003-12-01	45.65 2003-12-31	-7.76	1.74	-12.91
2003 November	19	50.06 2003-11-26	43.35 2003-11-03	43.36 2003-11-03	49.75 2003-11-28	14.74	15.45	-0.02
2003 October	23	45.54 2003-10-30	38.29 2003-10-01	38.40 2003-10-01	44.33 2003-10-31	15.44	18.59	-0.29
2003 September	21	42.75 2003-09-08	38.02 2003-09-30	41.25 2003-09-02	38.02 2003-09-30	-7.83	3.64	-7.83
2003 August	21	43.00 2003-08-22	35.20 2003-08-15	38.19 2003-08-01	41.00 2003-08-29	7.36	12.59	-7.83
2003 July	22	39.50 2003-07-31	33.38 2003-07-01	34.82 2003-07-01	37.95 2003-07-31	8.99	13.44	-4.14
2003 June	21	40.33 2003-06-06	32.11 2003-06-24	39.00 2003-06-02	34.82 2003-06-30	-10.72	3.41	-17.67
2003 May	21	39.08 2003-05-29	32.27 2003-05-01	33.12 2003-05-01	38.55 2003-05-30	16.39	18.00	-2.57
2003 April	21	34.00 2003-04-29	26.65 2003-04-11	27.68 2003-04-01	33.12 2003-04-30	19.65	22.83	-3.72
2003 March	21	31.10 2003-03-21	25.75 2003-03-12	29.32 2003-03-03	27.50 2003-03-31	-6.21	6.07	-12.18
2003 February	19	29.58 2003-02-28	22.82 2003-02-10	23.94 2003-02-03	29.16 2003-02-28	21.80	23.56	-4.68
2003 January	21	29.75 2003-01-13	22.58 2003-01-31	24.25 2003-01-02	23.93 2003-01-31	-1.32	22.68	-6.89
2002 December	21	32.60 2002-12-02	23.50 2002-12-31	31.95 2002-12-02	23.87 2002-12-31	-25.29	2.03	-26.45
2002 November	20	31.92 2002-11-29	25.06 2002-11-11	26.80 2002-11-01	30.69 2002-11-29	14.51	19.10	-6.49
2002 October	23	28.39 2002-10-31	17.88 2002-10-08	19.74 2002-10-01	26.80 2002-10-31	35.76	43.82	-9.42
2002 September	20	26.30 2002-09-11	19.07 2002-09-24	23.50 2002-09-03	19.70 2002-09-30	-16.17	11.91	-18.85
2002 August	22	28.30 2002-08-22	19.57 2002-08-05	23.30 2002-08-01	24.10 2002-08-30	3.43	21.46	-16.01
2002 July	22	31.00 2002-07-08	20.99 2002-07-26	29.90 2002-07-01	24.10 2002-07-31	-19.40	3.68	-29.80
2002 June	20	36.65 2002-06-03	26.60 2002-06-26	36.65 2002-06-03	29.70 2002-06-28	-18.96	0.00	-27.42
2002 May	22	40.50 2002-05-20	33.00 2002-05-07	36.81 2002-05-01	36.62 2002-05-31	-0.52	10.02	-10.35
2002 April	22	46.38 2002-04-01	35.25 2002-04-29	44.40 2002-04-01	36.96 2002-04-30	-16.76	4.46	-20.61
2002 March	20	47.95 2002-03-08	37.85 2002-03-01	37.85 2002-03-01	45.04 2002-03-28	19.00	26.68	0.00
2002 February	19	44.00 2002-02-01	36.62 2002-02-22	44.00 2002-02-01	37.21 2002-02-28	-15.43	0.00	-16.77
2002 January	21	48.84 2002-01-09	40.86 2002-01-23	44.75 2002-01-02	43.80 2002-01-31	-2.12	9.14	-8.69
2001 December	20	48.40 2001-12-06	41.41 2001-12-03	42.30 2001-12-03	44.39 2001-12-31	4.94	14.42	-2.10
2001 November	21	48.00 2001-11-14	37.57 2001-11-01	38.00 2001-11-01	42.50 2001-11-30	11.84	26.32	-1.13
2001 October	23	44.20 2001-10-11	30.80 2001-10-01	32.80 2001-10-01	38.00 2001-10-31	15.85	34.76	-6.10
2001 September	15	48.87 2001-09-04	29.00 2001-09-27	48.00 2001-09-04	32.70 2001-09-28	-31.88	1.81	-39.58
2001 August	23	52.74 2001-08-28	44.75 2001-08-22	49.00 2001-08-01	47.87 2001-08-31	-2.31	7.63	-8.67
2001 July	21	48.50 2001-07-27	38.41 2001-07-10	44.10 2001-07-02	46.00 2001-07-31	4.31	9.98	-12.90
2001 June	21	51.51 2001-06-07	39.00 2001-06-26	45.10 2001-06-01	43.25 2001-06-29	-4.10	14.21	-13.53
2001 May	22	53.30 2001-05-22	42.85 2001-05-30	46.40 2001-05-01	44.55 2001-05-31	-3.99	14.87	-7.65
2001 April	20	49.50 2001-04-19	30.50 2001-04-09	36.15 2001-04-02	47.31 2001-04-30	30.87	36.93	-15.63
2001 March	22	46.75 2001-03-06	35.20 2001-03-30	37.20 2001-03-01	36.24 2001-03-30	-2.58	25.67	-5.38
2001 February	19	62.50 2001-02-01	37.00 2001-02-28	61.60 2001-02-01	37.30 2001-02-28	-39.45	1.46	-39.94
2001 January	21	64.00 2001-01-31	43.13 2001-01-03	48.00 2001-01-02	62.60 2001-01-31	30.42	33.33	-10.15
2000 December	20	61.75 2000-12-11	45.88 2000-12-21	50.00 2000-12-01	51.19 2000-12-29	2.38	23.50	-8.24
2000 November	21	67.44 2000-11-15	42.63 2000-11-09	63.00 2000-11-01	49.63 2000-11-30	-21.22	7.05	-32.33
2000 October	22	93.31 2000-10-06	58.75 2000-10-26	83.50 2000-10-02	65.00 2000-10-31	-22.16	11.75	-29.64
2000 September	20	103.00 2000-09-01	79.00 2000-09-21	100.63 2000-09-01	82.75 2000-09-29	-17.77	2.36	-21.49
2000 August	23	102.88 2000-08-31	56.06 2000-08-03	65.75 2000-08-01	100.00 2000-08-31	52.09	56.47	-14.74
2000 July	20	88.50 2000-07-17	58.50 2000-07-27	77.00 2000-07-03	66.63 2000-07-31	-13.47	14.94	-24.03
2000 June	22	100.00 2000-06-22	71.38 2000-06-29	79.00 2000-06-01	76.00 2000-06-30	-3.80	26.58	-9.65
2000 May	22	79.75 2000-05-01	54.00 2000-05-10	77.75 2000-05-01	77.00 2000-05-31	-0.96	2.57	-30.55
2000 April	19	82.13 2000-04-10	54.06 2000-04-14	80.56 2000-04-03	76.81 2000-04-28	-4.65	1.95	-32.89
2000 March	23	94.69 2000-03-24	67.00 2000-03-15	79.50 2000-03-01	80.50 2000-03-31	1.26	19.11	-15.72
2000 February	20	83.66 2000-02-24	45.06 2000-02-01	46.50 2000-02-01	78.63 2000-02-29	69.10	79.91	-3.10
2000 January	20	52.63 2000-01-25	41.31 2000-01-07	46.75 2000-01-03	46.75 2000-01-31	0.00	12.58	-11.64
1999 December	22	47.25 1999-12-31	29.38 1999-12-01	29.50 1999-12-01	46.50 1999-12-31	57.63	60.17	-0.41
1999 November	21	32.50 1999-11-11	27.00 1999-11-01	27.00 1999-11-01	28.75 1999-11-30	6.48	20.37	0.00
1999 October	21	29.69 1999-10-07	23.31 1999-10-27	26.06 1999-10-01	26.59 1999-10-29	2.03	13.93	-10.55
1999 September	21	30.22 1999-09-17	25.41 1999-09-30	25.94 1999-09-01	25.63 1999-09-30	-1.20	16.50	-2.04
1999 August	22	26.00 1999-08-31	20.81 1999-08-03	21.94 1999-08-02	25.75 1999-08-31	17.37	18.51	-5.15
1999 July	21	25.09 1999-07-15	20.81 1999-07-26	25.09 1999-07-01	21.56 1999-07-30	-14.07	0.00	-17.06
1999 June	22	25.50 1999-06-30	19.16 1999-06-02	19.34 1999-06-01	25.09 1999-06-30	29.73	31.85	-0.93
1999 May	20	21.91 1999-05-13	17.53 1999-05-03	17.53 1999-05-03	19.22 1999-05-28	9.64	24.99	0.00
1999 April	21	19.19 1999-04-22	15.25 1999-04-01	15.50 1999-04-01	17.56 1999-04-30	13.29	23.81	-1.61
1999 March	23	15.59 1999-03-31	12.19 1999-03-01	12.38 1999-03-01	14.88 1999-03-31	20.19	25.93	-1.53
1999 February	19	18.63 1999-02-04	12.47 1999-02-26	14.88 1999-02-01	12.53 1999-02-26	-15.79	25.20	-16.20
1999 January	19	16.13 1999-01-06	13.75 1999-01-14	15.56 1999-01-04	14.88 1999-01-29	-4.37	3.66	-11.63
1998 December	22	16.00 1998-12-31	9.88 1998-12-01	10.44 1998-12-01	15.69 1998-12-31	50.29	53.26	-5.36
1998 November	20	12.13 1998-11-13	9.66 1998-11-03	10.06 1998-11-02	10.22 1998-11-30	1.59	20.58	-3.98
1998 October	22	10.63 1998-10-30	6.00 1998-10-08	8.00 1998-10-01	9.94 1998-10-30	24.25	32.88	-25.00
1998 September	21	8.78 1998-09-28	6.50 1998-09-04	7.22 1998-09-01	8.03 1998-09-30	11.22	21.61	-9.97
1998 August	21	12.19 1998-08-18	6.78 1998-08-31	10.75 1998-08-03	7.03 1998-08-31	-34.60	13.40	-36.93
1998 July	22	14.09 1998-07-16	10.72 1998-07-29	12.50 1998-07-01	10.75 1998-07-31	-14.00	12.72	-14.24
1998 June	22	13.03 1998-06-25	11.00 1998-06-12	12.06 1998-06-01	12.28 1998-06-30	1.82	8.04	-8.79
1998 May	20	19.53 1998-05-01	12.34 1998-05-29	19.50 1998-05-01	12.34 1998-05-29	-36.72	0.15	-36.72
1998 April	21	19.81 1998-04-30	16.50 1998-04-01	16.75 1998-04-01	19.47 1998-04-30	16.24	18.27	-1.49
1998 March	22	17.53 1998-03-25	15.06 1998-03-03	16.03 1998-03-02	16.63 1998-03-31	3.74	9.36	-6.05
1998 February	19	17.00 1998-02-26	13.56 1998-02-17	14.63 1998-02-02	16.16 1998-02-27	10.46	16.20	-7.31
1998 January	20	14.88 1998-01-30	12.06 1998-01-12	13.81 1998-01-02	14.75 1998-01-30	6.81	7.75	-12.67
1997 December	22	16.78 1997-12-01	11.88 1997-12-16	15.88 1997-12-01	13.84 1997-12-31	-12.85	5.67	-25.19
1997 November	19	16.47 1997-11-05	13.88 1997-11-13	15.41 1997-11-03	15.69 1997-11-28	1.82	6.88	-9.93
1997 October	23	18.34 1997-10-13	13.00 1997-10-27	16.88 1997-10-01	15.28 1997-10-31	-9.48	8.65	-22.99
1997 September	21	17.69 1997-09-24	16.56 1997-09-26	16.63 1997-09-02	16.94 1997-09-30	1.86	6.37	-0.42
1997 August	21	18.13 1997-08-20	15.19 1997-08-11	15.63 1997-08-01	16.56 1997-08-29	5.95	15.99	-2.82
1997 July	22	16.94 1997-07-16	13.13 1997-07-01	13.31 1997-07-01	15.72 1997-07-31	18.11	27.27	-1.35
1997 June	21	14.19 1997-06-24	11.94 1997-06-05	13.38 1997-06-02	13.28 1997-06-30	-0.75	6.05	-10.76
1997 May	21	14.56 1997-05-08	12.44 1997-05-23	13.38 1997-05-01	13.25 1997-05-30	-0.97	8.82	-7.03
1997 April	22	13.47 1997-04-30	10.81 1997-04-02	11.31 1997-04-01	13.38 1997-04-30	18.30	19.10	-4.42
1997 March	20	12.13 1997-03-13	10.50 1997-03-25	11.56 1997-03-03	11.25 1997-03-31	-2.68	4.93	-9.17
1997 February	19	14.63 1997-02-03	10.31 1997-02-19	14.50 1997-02-03	11.63 1997-02-28	-19.79	0.90	-28.90
1997 January	22	14.63 1997-01-31	12.33 1997-01-02	12.70 1997-01-02	14.50 1997-01-31	14.17	15.20	-2.91
1996 December	21	13.31 1996-12-10	11.44 1996-12-06	12.00 1996-12-02	12.70 1996-12-31	5.83	10.92	-4.67
1996 November	20	12.09 1996-11-29	9.80 1996-11-04	9.80 1996-11-01	12.05 1996-11-29	22.96	23.37	0.00
1996 October	23	11.11 1996-10-15	9.33 1996-10-29	10.03 1996-10-01	9.75 1996-10-31	-2.79	10.77	-6.98
1996 September	20	10.59 1996-09-30	8.53 1996-09-05	8.95 1996-09-03	10.17 1996-09-30	13.63	18.32	-4.69
1996 August	22	9.38 1996-08-22	7.31 1996-08-21	7.88 1996-08-01	9.05 1996-08-30	14.85	19.04	-7.23
1996 July	22	9.84 1996-07-01	6.38 1996-07-24	9.61 1996-07-01	7.83 1996-07-31	-18.52	2.39	-33.61
1996 June	20	10.50 1996-06-12	8.91 1996-06-27	10.36 1996-06-03	9.52 1996-06-28	-8.11	1.35	-14.00
1996 May	22	11.20 1996-05-14	9.47 1996-05-30	9.66 1996-05-01	10.36 1996-05-31	7.25	15.94	-1.97
1996 April	21	10.55 1996-04-08	8.44 1996-04-17	10.50 1996-04-01	9.66 1996-04-30	-8.00	0.48	-19.62
1996 March	21	11.11 1996-03-15	9.09 1996-03-08	10.03 1996-03-01	10.50 1996-03-29	4.69	10.77	-9.37
1996 February	20	11.30 1996-02-22	8.44 1996-02-01	8.58 1996-02-01	10.08 1996-02-29	17.48	31.70	-1.63
1996 January	22	8.97 1996-01-02	6.56 1996-01-15	8.81 1996-01-02	8.44 1996-01-31	-4.20	1.82	-25.54
1995 December	20	9.69 1995-12-04	8.03 1995-12-18	9.25 1995-12-01	8.84 1995-12-29	-4.43	4.76	-13.19
1995 November	21	9.72 1995-11-06	7.88 1995-11-21	8.97 1995-11-01	9.22 1995-11-30	2.79	8.36	-12.15
1995 October	22	9.38 1995-10-31	7.44 1995-10-10	8.75 1995-10-02	9.03 1995-10-31	3.20	7.20	-14.97
1995 September	20	9.44 1995-09-12	8.31 1995-09-18	8.53 1995-09-01	8.66 1995-09-29	1.52	10.67	-2.58
1995 August	23	9.88 1995-08-16	7.88 1995-08-29	9.00 1995-08-01	8.66 1995-08-31	-3.78	9.78	-12.44
1995 July	20	9.47 1995-07-13	7.75 1995-07-19	8.50 1995-07-03	9.03 1995-07-31	6.24	11.41	-8.82
1995 June	22	8.84 1995-06-26	7.78 1995-06-01	7.78 1995-06-01	8.50 1995-06-30	9.25	13.62	0.00
1995 May	22	8.75 1995-05-24	6.41 1995-05-03	6.72 1995-05-01	7.78 1995-05-31	15.77	30.21	-4.61
1995 April	19	6.84 1995-04-28	6.19 1995-04-21	6.38 1995-04-03	6.72 1995-04-28	5.33	7.21	-2.98
1995 March	23	7.03 1995-03-27	6.13 1995-03-02	6.22 1995-03-01	6.38 1995-03-31	2.57	13.02	-1.45
1995 February	19	6.47 1995-02-23	5.34 1995-02-01	5.38 1995-02-01	6.28 1995-02-28	16.73	20.26	-0.74
1995 January	21	5.85 1995-01-03	5.00 1995-01-30	5.83 1995-01-03	5.38 1995-01-31	-7.72	0.34	-14.24
1994 December	21	5.90 1994-12-30	5.10 1994-12-09	5.52 1994-12-01	5.85 1994-12-30	5.98	6.88	-7.61
1994 November	21	6.08 1994-11-14	5.38 1994-11-23	5.92 1994-11-01	5.58 1994-11-30	-5.74	2.70	-9.12
1994 October	21	6.13 1994-10-28	5.04 1994-10-06	5.50 1994-10-03	5.96 1994-10-31	8.36	11.45	-8.36
1994 September	21	5.65 1994-09-07	4.88 1994-09-26	5.33 1994-09-01	5.50 1994-09-30	3.19	6.00	-8.44
1994 August	23	5.48 1994-08-30	4.42 1994-08-01	4.42 1994-08-01	5.38 1994-08-31	21.72	23.98	0.00
1994 July	20	5.21 1994-07-14	4.17 1994-07-21	4.79 1994-07-01	4.42 1994-07-29	-7.72	8.77	-12.94
1994 June	22	5.10 1994-06-02	4.50 1994-06-10	4.65 1994-06-01	4.79 1994-06-30	3.01	9.68	-3.23
1994 May	21	4.71 1994-05-31	4.10 1994-05-17	4.58 1994-05-02	4.67 1994-05-31	1.97	2.84	-10.48
1994 April	19	5.10 1994-04-07	4.08 1994-04-20	4.21 1994-04-04	4.56 1994-04-29	8.31	21.14	-3.09
1994 March	23	5.19 1994-03-09	4.19 1994-03-30	4.63 1994-03-01	4.33 1994-03-31	-6.48	12.10	-9.50
1994 February	19	4.75 1994-02-23	4.25 1994-02-01	4.27 1994-02-01	4.63 1994-02-28	8.43	11.24	-0.47
1994 January	21	4.38 1994-01-24	3.90 1994-01-04	4.10 1994-01-03	4.29 1994-01-31	4.63	6.83	-4.88
1993 December	22	4.23 1993-12-01	3.52 1993-12-14	4.10 1993-12-01	4.10 1993-12-31	0.00	3.17	-14.15
1993 November	21	4.15 1993-11-30	3.23 1993-11-05	3.69 1993-11-01	4.08 1993-11-30	10.57	12.47	-12.47
1993 October	21	4.58 1993-10-01	3.29 1993-10-26	4.56 1993-10-01	3.71 1993-10-29	-18.64	0.44	-27.85
1993 September	21	4.67 1993-09-29	4.02 1993-09-08	4.10 1993-09-01	4.56 1993-09-30	11.22	13.90	-1.95
1993 August	22	4.33 1993-08-18	3.73 1993-08-02	3.75 1993-08-02	4.10 1993-08-31	9.33	15.47	-0.53
1993 July	21	3.73 1993-07-30	3.19 1993-07-08	3.25 1993-07-01	3.73 1993-07-30	14.77	14.77	-1.85
1993 June	22	3.42 1993-06-29	3.10 1993-06-25	3.31 1993-06-01	3.25 1993-06-30	-1.81	3.32	-6.34
1993 May	20	3.48 1993-05-27	2.98 1993-05-14	3.17 1993-05-03	3.33 1993-05-28	5.05	9.78	-5.99
1993 April	21	3.56 1993-04-13	2.85 1993-04-23	3.38 1993-04-01	3.15 1993-04-30	-6.80	5.33	-15.68
1993 March	23	3.54 1993-03-26	2.79 1993-03-01	2.79 1993-03-01	3.42 1993-03-31	22.58	26.88	0.00
1993 February	19	3.13 1993-02-03	2.58 1993-02-17	2.73 1993-02-01	2.81 1993-02-26	2.93	14.65	-5.49
1993 January	20	2.90 1993-01-26	2.52 1993-01-04	2.65 1993-01-04	2.75 1993-01-29	3.77	9.43	-4.91
1992 December	22	2.71 1992-12-31	2.27 1992-12-01	2.27 1992-12-01	2.71 1992-12-31	19.38	19.38	0.00
1992 November	20	2.35 1992-11-24	1.94 1992-11-13	2.00 1992-11-02	2.25 1992-11-30	12.50	17.50	-3.00
1992 October	22	2.02 1992-10-30	1.63 1992-10-05	1.75 1992-10-01	2.00 1992-10-30	14.29	15.43	-6.86
1992 September	21	1.85 1992-09-14	1.56 1992-09-02	1.58 1992-09-01	1.73 1992-09-30	9.49	17.09	-1.27
1992 August	21	1.73 1992-08-05	1.56 1992-08-28	1.60 1992-08-03	1.58 1992-08-31	-1.25	8.12	-2.50
1992 July	22	1.69 1992-07-15	1.56 1992-07-27	1.63 1992-07-01	1.63 1992-07-31	0.00	3.68	-4.29
1992 June	22	1.81 1992-06-09	1.50 1992-06-23	1.63 1992-06-01	1.60 1992-06-30	-1.84	11.04	-7.98
1992 May	20	1.77 1992-05-04	1.54 1992-05-28	1.73 1992-05-01	1.65 1992-05-29	-4.62	2.31	-10.98
1992 April	21	1.73 1992-04-30	1.54 1992-04-28	1.60 1992-04-01	1.73 1992-04-30	8.12	8.12	-3.75
1992 March	22	1.77 1992-03-24	1.44 1992-03-12	1.65 1992-03-02	1.63 1992-03-31	-1.21	7.27	-12.73
1992 February	19	1.85 1992-02-04	1.52 1992-02-07	1.69 1992-02-03	1.63 1992-02-28	-3.55	9.47	-10.06
1992 January	22	1.81 1992-01-15	1.50 1992-01-02	1.56 1992-01-02	1.69 1992-01-31	8.33	16.03	-3.85
1991 December	21	1.58 1991-12-31	1.21 1991-12-03	1.21 1991-12-02	1.58 1991-12-31	30.58	30.58	0.00
1991 November	20	1.56 1991-11-01	1.19 1991-11-25	1.54 1991-11-01	1.25 1991-11-29	-18.83	1.30	-22.73
1991 October	23	1.71 1991-10-23	1.17 1991-10-09	1.27 1991-10-01	1.56 1991-10-31	22.83	34.65	-7.87
1991 September	20	1.33 1991-09-13	1.23 1991-09-18	1.29 1991-09-03	1.29 1991-09-30	0.00	3.10	-4.65
1991 August	22	1.52 1991-08-06	1.21 1991-08-19	1.42 1991-08-01	1.29 1991-08-30	-9.15	7.04	-14.79
1991 July	22	1.69 1991-07-16	1.42 1991-07-31	1.58 1991-07-01	1.42 1991-07-31	-10.13	6.96	-10.13
1991 June	20	1.88 1991-06-03	1.46 1991-06-25	1.83 1991-06-03	1.58 1991-06-28	-13.66	2.73	-20.22
1991 May	22	1.92 1991-05-10	1.71 1991-05-21	1.75 1991-05-01	1.83 1991-05-31	4.57	9.71	-2.29
1991 April	22	2.08 1991-04-18	1.69 1991-04-25	1.83 1991-04-01	1.81 1991-04-30	-1.09	13.66	-7.65
1991 March	20	1.98 1991-03-08	1.63 1991-03-01	1.63 1991-03-01	1.88 1991-03-28	15.34	21.47	0.00
1991 February	19	1.69 1991-02-25	1.31 1991-02-01	1.31 1991-02-01	1.65 1991-02-28	25.95	29.01	0.00
1991 January	22	1.35 1991-01-23	1.08 1991-01-16	1.13 1991-01-02	1.31 1991-01-31	15.93	19.47	-4.42
1990 December	20	1.25 1990-12-21	1.02 1990-12-05	1.08 1990-12-03	1.10 1990-12-31	1.85	15.74	-5.56
1990 November	21	1.10 1990-11-30	0.92 1990-11-21	0.94 1990-11-01	1.08 1990-11-30	14.89	17.02	-2.13
1990 October	23	1.08 1990-10-01	0.96 1990-10-31	1.08 1990-10-01	0.96 1990-10-31	-11.11	0.00	-11.11
1990 September	19	1.10 1990-09-05	1.02 1990-09-28	1.10 1990-09-04	1.04 1990-09-28	-5.45	0.00	-7.27
1990 August	23	1.17 1990-08-16	0.96 1990-08-23	1.15 1990-08-01	1.10 1990-08-31	-4.35	1.74	-16.52
1990 July	21	1.27 1990-07-02	1.10 1990-07-23	1.23 1990-07-02	1.15 1990-07-31	-6.50	3.25	-10.57
1990 June	21	1.44 1990-06-08	1.23 1990-06-29	1.31 1990-06-01	1.25 1990-06-29	-4.58	9.92	-6.11
1990 May	22	1.40 1990-05-22	1.13 1990-05-02	1.13 1990-05-01	1.29 1990-05-31	14.16	23.89	0.00
1990 April	20	1.38 1990-04-02	1.08 1990-04-30	1.35 1990-04-02	1.13 1990-04-30	-16.30	2.22	-20.00
1990 March	22	1.42 1990-03-21	1.31 1990-03-16	1.33 1990-03-01	1.38 1990-03-30	3.76	6.77	-1.50
1990 February	19	1.40 1990-02-16	1.17 1990-02-07	1.27 1990-02-01	1.35 1990-02-28	6.30	10.24	-7.87
1990 January	22	1.65 1990-01-02	1.21 1990-01-31	1.65 1990-01-02	1.27 1990-01-31	-23.03	0.00	-26.67
1989 December	20	1.63 1989-12-29	1.42 1989-12-08	1.42 1989-12-01	1.63 1989-12-29	14.79	14.79	0.00
1989 November	21	1.54 1989-11-01	1.35 1989-11-21	1.52 1989-11-01	1.44 1989-11-30	-5.26	1.32	-11.18
1989 October	22	1.65 1989-10-11	1.42 1989-10-24	1.63 1989-10-02	1.52 1989-10-31	-6.75	1.23	-12.88
1989 September	20	1.71 1989-09-06	1.63 1989-09-29	1.67 1989-09-01	1.65 1989-09-29	-1.20	2.40	-2.40
1989 August	23	1.81 1989-08-09	1.65 1989-08-31	1.69 1989-08-01	1.67 1989-08-31	-1.18	7.10	-2.37
1989 July	20	1.79 1989-07-06	1.63 1989-07-27	1.75 1989-07-03	1.67 1989-07-31	-4.57	2.29	-6.86
1989 June	22	1.94 1989-06-06	1.75 1989-06-30	1.79 1989-06-01	1.75 1989-06-30	-2.23	8.38	-2.23
1989 May	22	1.98 1989-05-17	1.77 1989-05-30	1.94 1989-05-01	1.81 1989-05-31	-6.70	2.06	-8.76
1989 April	20	1.96 1989-04-28	1.71 1989-04-03	1.73 1989-04-03	1.96 1989-04-28	13.29	13.29	-1.16
1989 March	22	1.98 1989-03-01	1.67 1989-03-20	1.98 1989-03-01	1.71 1989-03-31	-13.64	0.00	-15.66
1989 February	19	2.08 1989-02-02	1.88 1989-02-28	2.02 1989-02-01	1.96 1989-02-28	-2.97	2.97	-6.93
1989 January	21	2.15 1989-01-06	1.92 1989-01-25	2.02 1989-01-03	2.04 1989-01-31	0.99	6.44	-4.95
1988 December	21	2.04 1988-12-30	1.75 1988-12-01	1.83 1988-12-01	2.04 1988-12-30	11.48	11.48	-4.37
1988 November	21	1.88 1988-11-30	1.65 1988-11-16	1.81 1988-11-01	1.83 1988-11-30	1.10	3.87	-8.84
1988 October	21	1.94 1988-10-24	1.77 1988-10-05	1.90 1988-10-03	1.83 1988-10-31	-3.68	2.11	-6.84
1988 September	21	2.04 1988-09-20	1.83 1988-09-28	2.00 1988-09-01	1.92 1988-09-30	-4.00	2.00	-8.50
1988 August	23	2.38 1988-08-01	1.90 1988-08-18	2.35 1988-08-01	2.00 1988-08-31	-14.89	1.28	-19.15
1988 July	20	2.60 1988-07-06	2.25 1988-07-28	2.52 1988-07-01	2.35 1988-07-29	-6.75	3.17	-10.71
1988 June	22	2.69 1988-06-09	2.42 1988-06-21	2.50 1988-06-01	2.50 1988-06-30	0.00	7.60	-3.20
1988 May	21	2.48 1988-05-31	2.23 1988-05-19	2.31 1988-05-02	2.48 1988-05-31	7.36	7.36	-3.46
1988 April	20	2.42 1988-04-27	2.10 1988-04-05	2.15 1988-04-04	2.33 1988-04-29	8.37	12.56	-2.33
1988 March	23	2.52 1988-03-16	2.15 1988-03-31	2.15 1988-03-01	2.19 1988-03-31	1.86	17.21	0.00
1988 February	20	2.23 1988-02-24	1.69 1988-02-05	1.83 1988-02-01	2.13 1988-02-29	16.39	21.86	-7.65
1988 January	20	2.17 1988-01-06	1.69 1988-01-11	1.88 1988-01-04	1.85 1988-01-29	-1.60	15.43	-10.11
1987 December	22	2.02 1987-12-30	1.40 1987-12-04	1.65 1987-12-01	1.88 1987-12-31	13.94	22.42	-15.15
1987 November	20	2.23 1987-11-02	1.50 1987-11-10	2.19 1987-11-02	1.60 1987-11-30	-26.94	1.83	-31.51
1987 October	22	3.33 1987-10-05	1.58 1987-10-26	3.17 1987-10-01	2.21 1987-10-30	-30.28	5.05	-50.16
1987 September	21	3.52 1987-09-01	2.50 1987-09-22	3.48 1987-09-01	3.21 1987-09-30	-7.76	1.15	-28.16
1987 August	21	3.96 1987-08-07	3.31 1987-08-19	3.77 1987-08-03	3.52 1987-08-31	-6.63	5.04	-12.20
1987 July	22	3.75 1987-07-31	3.17 1987-07-02	3.25 1987-07-01	3.75 1987-07-31	15.38	15.38	-2.46
1987 June	22	3.58 1987-06-01	3.19 1987-06-23	3.58 1987-06-01	3.25 1987-06-30	-9.22	0.00	-10.89
1987 May	20	3.98 1987-05-06	3.44 1987-05-22	3.50 1987-05-01	3.60 1987-05-29	2.86	13.71	-1.71
1987 April	21	3.63 1987-04-10	3.15 1987-04-02	3.23 1987-04-01	3.54 1987-04-30	9.60	12.38	-2.48
1987 March	22	3.54 1987-03-24	3.04 1987-03-31	3.42 1987-03-02	3.25 1987-03-31	-4.97	3.51	-11.11
1987 February	19	3.85 1987-02-17	3.17 1987-02-02	3.17 1987-02-02	3.42 1987-02-27	7.89	21.45	0.00
1987 January	21	3.38 1987-01-15	2.58 1987-01-06	2.60 1987-01-02	3.19 1987-01-30	22.69	30.00	-0.77
1986 December	22	2.77 1986-12-02	2.54 1986-12-31	2.58 1986-12-01	2.60 1986-12-31	0.78	7.36	-1.55
1986 November	19	2.88 1986-11-05	2.38 1986-11-19	2.83 1986-11-03	2.58 1986-11-28	-8.83	1.77	-15.90
1986 October	23	2.90 1986-10-28	2.63 1986-10-10	2.90 1986-10-01	2.85 1986-10-31	-1.72	0.00	-9.31
1986 September	21	3.25 1986-09-09	2.69 1986-09-16	3.02 1986-09-02	2.90 1986-09-30	-3.97	7.62	-10.93
1986 August	21	3.25 1986-08-26	2.69 1986-08-07	3.08 1986-08-01	3.02 1986-08-29	-1.95	5.52	-12.66
1986 July	22	3.10 1986-07-02	2.44 1986-07-16	3.00 1986-07-01	3.06 1986-07-31	2.00	3.33	-18.67
1986 June	21	3.71 1986-06-02	2.90 1986-06-19	3.71 1986-06-02	3.04 1986-06-30	-18.06	0.00	-21.83
1986 May	21	4.13 1986-05-06	3.48 1986-05-27	3.96 1986-05-01	3.71 1986-05-30	-6.31	4.29	-12.12
1986 April	22	4.00 1986-04-30	3.25 1986-04-04	3.38 1986-04-01	3.96 1986-04-30	17.16	18.34	-3.85
1986 March	20	3.78 1986-03-14	3.28 1986-03-26	3.66 1986-03-03	3.38 1986-03-31	-7.65	3.28	-10.38
1986 February	19	3.88 1986-02-21	3.13 1986-02-04	3.20 1986-02-03	3.69 1986-02-28	15.31	21.25	-2.19
1986 January	22	3.31 1986-01-17	3.06 1986-01-13	3.30 1986-01-02	3.22 1986-01-31	-2.42	0.30	-7.27
1985 December	21	3.44 1985-12-16	3.00 1985-12-02	3.02 1985-12-02	3.30 1985-12-31	9.27	13.91	-0.66
1985 November	20	3.13 1985-11-29	2.50 1985-11-01	2.53 1985-11-01	3.02 1985-11-29	19.37	23.72	-1.19
1985 October	23	2.63 1985-10-02	2.41 1985-10-11	2.53 1985-10-01	2.53 1985-10-31	0.00	3.95	-4.74
1985 September	19	2.80 1985-09-03	2.42 1985-09-18	2.78 1985-09-03	2.53 1985-09-30	-8.99	0.72	-12.95
1985 August	22	3.00 1985-08-01	2.63 1985-08-21	2.98 1985-08-01	2.78 1985-08-30	-6.71	0.67	-11.74
1985 July	22	3.02 1985-07-31	2.45 1985-07-01	2.55 1985-07-01	2.95 1985-07-31	15.69	18.43	-3.92
1985 June	20	2.78 1985-06-25	2.33 1985-06-13	2.78 1985-06-03	2.55 1985-06-28	-8.27	0.00	-16.19
1985 May	22	2.81 1985-05-20	2.25 1985-05-03	2.31 1985-05-01	2.75 1985-05-31	19.05	21.65	-2.60
1985 April	21	3.33 1985-04-02	2.31 1985-04-30	3.31 1985-04-01	2.31 1985-04-30	-30.21	0.60	-30.21
1985 March	21	3.48 1985-03-04	3.09 1985-03-14	3.45 1985-03-01	3.31 1985-03-29	-4.06	0.87	-10.43
1985 February	19	3.78 1985-02-11	3.09 1985-02-04	3.36 1985-02-01	3.47 1985-02-28	3.27	12.50	-8.04
1985 January	22	3.41 1985-01-30	2.83 1985-01-09	2.98 1985-01-02	3.36 1985-01-31	12.75	14.43	-5.03
1984 December	20	3.08 1984-12-26	2.55 1984-12-14	2.89 1984-12-03	2.95 1984-12-31	2.08	6.57	-11.76
1984 November	21	3.06 1984-11-01	2.83 1984-11-15	2.89 1984-11-01	2.91 1984-11-30	0.69	5.88	-2.08
1984 October	23	3.22 1984-10-19	2.69 1984-10-04	2.81 1984-10-01	2.88 1984-10-31	2.49	14.59	-4.27
1984 September	19	3.56 1984-09-04	2.84 1984-09-28	3.56 1984-09-04	2.86 1984-09-28	-19.66	0.00	-20.22
1984 August	23	3.75 1984-08-24	2.81 1984-08-01	2.81 1984-08-01	3.55 1984-08-31	26.33	33.45	0.00
1984 July	21	3.06 1984-07-09	2.59 1984-07-23	3.05 1984-07-02	2.83 1984-07-31	-7.21	0.33	-15.08
1984 June	21	3.13 1984-06-20	2.80 1984-06-01	2.88 1984-06-01	3.06 1984-06-29	6.25	8.68	-2.78
1984 May	22	2.83 1984-05-02	2.45 1984-05-25	2.81 1984-05-01	2.77 1984-05-31	-1.42	0.71	-12.81
1984 April	20	2.80 1984-04-30	2.41 1984-04-06	2.75 1984-04-02	2.80 1984-04-30	1.82	1.82	-12.36
1984 March	22	3.12 1984-03-02	2.74 1984-03-13	3.04 1984-03-01	2.80 1984-03-30	-7.89	2.63	-9.87
1984 February	20	3.13 1984-02-27	2.72 1984-02-13	2.93 1984-02-01	2.94 1984-02-29	0.34	6.83	-7.17
1984 January	21	3.69 1984-01-09	2.73 1984-01-31	3.61 1984-01-03	2.84 1984-01-31	-21.33	2.22	-24.38
1983 December	21	3.93 1983-12-02	3.56 1983-12-30	3.91 1983-12-01	3.63 1983-12-30	-7.16	0.51	-8.95
1983 November	21	3.94 1983-11-30	3.29 1983-11-08	3.33 1983-11-01	3.90 1983-11-30	17.12	18.32	-1.20
1983 October	21	3.94 1983-10-18	3.26 1983-10-24	3.75 1983-10-03	3.33 1983-10-31	-11.20	5.07	-13.07
1983 September	21	3.94 1983-09-20	3.42 1983-09-01	3.48 1983-09-01	3.75 1983-09-30	7.76	13.22	-1.72
1983 August	23	3.61 1983-08-15	2.96 1983-08-04	3.21 1983-08-01	3.40 1983-08-31	5.92	12.46	-7.79
1983 July	20	3.69 1983-07-21	3.19 1983-07-29	3.46 1983-07-01	3.20 1983-07-29	-7.51	6.65	-7.80
1983 June	22	3.59 1983-06-17	2.93 1983-06-01	2.98 1983-06-01	3.36 1983-06-30	12.75	20.47	-1.68
1983 May	21	3.06 1983-05-26	2.27 1983-05-02	2.38 1983-05-02	2.96 1983-05-31	24.37	28.57	-4.62
1983 April	20	2.53 1983-04-29	1.85 1983-04-11	2.05 1983-04-04	2.52 1983-04-29	22.93	23.41	-9.76
1983 March	23	2.20 1983-03-10	2.02 1983-03-04	2.13 1983-03-01	2.08 1983-03-31	-2.35	3.29	-5.16
1983 February	19	2.25 1983-02-16	1.96 1983-02-02	2.03 1983-02-01	2.15 1983-02-28	5.91	10.84	-3.45
1983 January	21	2.13 1983-01-27	1.64 1983-01-04	1.67 1983-01-03	2.06 1983-01-31	23.35	27.54	-1.80
1982 December	22	1.84 1982-12-01	1.55 1982-12-17	1.82 1982-12-01	1.73 1982-12-31	-4.95	1.10	-14.84
1982 November	21	1.77 1982-11-30	1.42 1982-11-01	1.42 1982-11-01	1.77 1982-11-30	24.65	24.65	0.00
1982 October	21	1.48 1982-10-28	1.23 1982-10-05	1.25 1982-10-01	1.45 1982-10-29	16.00	18.40	-1.60
1982 September	21	1.39 1982-09-03	1.25 1982-09-15	1.38 1982-09-01	1.28 1982-09-30	-7.25	0.72	-9.42
1982 August	22	1.38 1982-08-31	1.10 1982-08-17	1.20 1982-08-02	1.37 1982-08-31	14.17	15.00	-8.33
1982 July	21	1.30 1982-07-22	1.13 1982-07-09	1.16 1982-07-01	1.16 1982-07-30	0.00	12.07	-2.59
1982 June	22	1.17 1982-06-24	1.03 1982-06-18	1.11 1982-06-01	1.15 1982-06-30	3.60	5.41	-7.21
1982 May	20	1.27 1982-05-17	1.09 1982-05-28	1.23 1982-05-03	1.10 1982-05-28	-10.57	3.25	-11.38
1982 April	21	1.25 1982-04-16	1.08 1982-04-14	1.11 1982-04-01	1.24 1982-04-30	11.71	12.61	-2.70
1982 March	23	1.19 1982-03-02	0.97 1982-03-15	1.13 1982-03-01	1.10 1982-03-31	-2.65	5.31	-14.16
1982 February	19	1.07 1982-02-25	0.94 1982-02-10	0.98 1982-02-01	1.06 1982-02-26	8.16	9.18	-4.08
1982 January	20	1.01 1982-01-29	0.84 1982-01-13	0.88 1982-01-04	1.01 1982-01-29	14.77	14.77	-4.55
1981 December	22	0.94 1981-12-01	0.87 1981-12-31	0.92 1981-12-01	0.88 1981-12-31	-4.35	2.17	-5.43
1981 November	20	0.94 1981-11-30	0.81 1981-11-20	0.91 1981-11-02	0.94 1981-11-30	3.30	3.30	-10.99
1981 October	22	1.01 1981-10-08	0.84 1981-10-26	0.89 1981-10-01	0.91 1981-10-30	2.25	13.48	-5.62
1981 September	21	0.91 1981-09-30	0.78 1981-09-28	0.83 1981-09-01	0.88 1981-09-30	6.02	9.64	-6.02
1981 August	21	0.97 1981-08-03	0.80 1981-08-31	0.95 1981-08-03	0.80 1981-08-31	-15.79	2.11	-15.79
1981 July	22	1.03 1981-07-02	0.88 1981-07-24	1.00 1981-07-01	0.98 1981-07-31	-2.00	3.00	-12.00
1981 June	22	1.28 1981-06-08	1.03 1981-06-30	1.25 1981-06-01	1.03 1981-06-30	-17.60	2.40	-17.60
1981 May	20	1.32 1981-05-08	1.13 1981-05-18	1.28 1981-05-01	1.19 1981-05-29	-7.03	3.13	-11.72
1981 April	21	1.40 1981-04-13	1.13 1981-04-02	1.13 1981-04-01	1.27 1981-04-30	12.39	23.89	0.00
1981 March	22	1.32 1981-03-19	1.07 1981-03-03	1.08 1981-03-02	1.17 1981-03-31	8.33	22.22	-0.93
1981 February	19	1.37 1981-02-02	1.11 1981-02-13	1.32 1981-02-02	1.18 1981-02-27	-10.61	3.79	-15.91
1981 January	21	1.43 1981-01-05	1.24 1981-01-14	1.42 1981-01-02	1.38 1981-01-30	-2.82	0.70	-12.68
1980 December	22	1.54 1980-12-01	1.36 1980-12-12	1.53 1980-12-01	1.41 1980-12-31	-7.84	0.65	-11.11
1980 November	18	1.55 1980-11-28	1.19 1980-11-03	1.21 1980-11-03	1.54 1980-11-28	27.27	28.10	-1.65
1980 October	23	1.31 1980-10-09	1.14 1980-10-31	1.18 1980-10-01	1.18 1980-10-31	0.00	11.02	-3.39
1980 September	21	1.33 1980-09-23	1.09 1980-09-30	1.21 1980-09-02	1.17 1980-09-30	-3.31	9.92	-9.92
1980 August	21	1.44 1980-08-26	1.15 1980-08-04	1.24 1980-08-01	1.19 1980-08-29	-4.03	16.13	-7.26
1980 July	22	1.12 1980-07-31	0.85 1980-07-02	0.85 1980-07-01	1.12 1980-07-31	31.76	31.76	0.00
1980 June	21	0.90 1980-06-26	0.77 1980-06-04	0.77 1980-06-02	0.88 1980-06-30	14.29	16.88	0.00
1980 May	21	0.80 1980-05-29	0.63 1980-05-09	0.65 1980-05-01	0.78 1980-05-30	20.00	23.08	-3.08
1980 April	21	0.67 1980-04-30	0.61 1980-04-22	0.64 1980-04-01	0.66 1980-04-30	3.13	4.69	-4.69
1980 March	11	0.76 1980-03-17	0.59 1980-03-25	0.73 1980-03-17	0.64 1980-03-31	-12.33	4.11	-19.18

ADI Dividends

This table shows historical dividends paid by ADI.
There were at least 69 dividends paid by ADI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.30	2.32		90.12				0.58
2020-12-03	0.62000	1.65	quaterly	98	2020-12-04	2020-12-15	2020-11-24	0.44
2020-08-27	0.62000	2.09	quaterly	91	2020-08-28	2020-09-09	2020-08-19	0.52
2020-05-28	0.62000	2.24	quaterly	91	2020-05-29	2020-06-09	2020-05-20	0.56
2020-02-27	0.62000	2.50	quaterly	84	2020-02-28	2020-03-10	2020-02-18	0.58
2019-12-05	0.54000	1.77	quaterly	98	2019-12-06	2019-12-17	2019-11-25	0.48
2019-08-29	0.54000	1.99	quaterly	91	2019-08-30	2019-09-11	2019-08-21	0.50
2019-05-30	0.54000	2.21	quaterly	91	2019-05-31	2019-06-11	2019-05-22	0.55
2019-02-28	0.54000	2.00	quaterly	92	2019-03-01	2019-03-12	2019-02-19	0.50
2018-11-28	0.48000	2.15	quaterly	90	2018-11-29	2018-12-10	2018-11-20	0.53
2018-08-30	0.48000	2.12	quaterly	84	2018-08-31	2018-09-12	2018-08-21	0.49
2018-06-07	0.48000	1.89	quaterly	91	2018-06-08	2018-06-19	2018-05-30	0.47
2018-03-08	0.48000	1.93	quaterly	98	2018-03-09	2018-03-20	2018-02-27	0.52
2017-11-30	0.45000	2.27	quaterly	84	2017-12-01	2017-12-12	2017-11-21	0.52
2017-09-07	0.45000	2.20	quaterly	92	2017-09-08	2017-09-19	2017-08-30	0.55
2017-06-07	0.45000	1.94	quaterly	105	2017-06-09	2017-06-20	2017-05-31	0.56
2017-02-22	0.45000	2.38	quaterly	84	2017-02-24	2017-03-07	2017-02-14	0.55
2016-11-30	0.42000	2.11	quaterly	98	2016-12-02	2016-12-13	2016-11-22	0.57
2016-08-24	0.42000	2.69	quaterly	91	2016-08-26	2016-09-07	2016-08-17	0.67
2016-05-25	0.42000	2.89	quaterly	91	2016-05-27	2016-06-07	2016-05-18	0.72
2016-02-24	0.42000	3.52	quaterly	84	2016-02-26	2016-03-08	2016-02-16	0.81
2015-12-02	0.40000	2.45	quaterly	98	2015-12-04	2015-12-15	2015-11-24	0.66
2015-08-26	0.40000	2.96	quaterly	91	2015-08-28	2015-09-09	2015-08-18	0.74
2015-05-27	0.40000	2.35	quaterly	91	2015-05-29	2015-06-09	2015-05-18	0.59
2015-02-25	0.40000	2.95	quaterly	84	2015-02-27	2015-03-10	2015-02-17	0.68
2014-12-03	0.37000	2.63	quaterly	91	2014-12-05	2014-12-16	2014-11-24	0.65
2014-09-03	0.37000	2.74	quaterly	98	2014-09-05	2014-09-17	2014-08-26	0.74
2014-05-28	0.37000	2.83	quaterly	91	2014-05-30	2014-06-10	2014-05-19	0.71
2014-02-26	0.37000	3.16	quaterly	84	2014-02-28	2014-03-11	2014-02-18	0.73
2013-12-04	0.34000	2.60	quaterly	98	2013-12-06	2013-12-17	2013-11-25	0.70
2013-08-28	0.34000	2.95	quaterly	91	2013-08-30	2013-09-11	2013-08-20	0.74
2013-05-29	0.34000	2.99	quaterly	91	2013-05-31	2013-06-11	2013-05-21	0.75
2013-02-27	0.34000	3.26	quaterly	84	2013-03-01	2013-03-12	2013-02-19	0.75
2012-12-05	0.30000	2.75	quaterly	98	2012-12-07	2012-12-18	2012-11-26	0.74
2012-08-29	0.30000	3.04	quaterly	91	2012-08-31	2012-09-12	2012-08-21	0.76
2012-05-30	0.30000	3.61	quaterly	84	2012-06-01	2012-06-12	2012-05-22	0.83
2012-03-07	0.30000	2.92	quaterly	98	2012-03-09	2012-03-28	2012-02-22	0.79
2011-11-30	0.25000	2.67	quaterly	98	2011-12-02	2011-12-21	2011-11-18	0.72
2011-08-24	0.25000	3.10	quaterly	91	2011-08-26	2011-09-14	2011-08-16	0.77
2011-05-25	0.25000	2.72	quaterly	84	2011-05-27	2011-06-15	2011-05-17	0.63
2011-03-02	0.22000	2.22	quaterly	91	2011-03-04	2011-03-23	2011-02-15	0.55
2010-12-01	0.22000	2.24	quaterly	98	2010-12-03	2010-12-22	2010-11-19	0.60
2010-08-25	0.22000	3.04	quaterly	91	2010-08-27	2010-09-15	2010-08-16	0.76
2010-05-26	0.22000	3.36	quaterly	84	2010-05-28	2010-06-16	2010-05-18	0.77
2010-03-03	0.20000	2.75	quaterly	91	2010-03-05	2010-03-24	2010-02-16	0.69
2009-12-02	0.20000	2.43	quaterly	99	2009-12-04	2009-12-23	2009-11-19	0.66
2009-08-25	0.20000	2.86	quaterly	90	2009-08-27	2009-09-16	2009-08-17	0.70
2009-05-27	0.20000	3.63	quaterly	84	2009-05-29	2009-06-17	2009-05-19	0.84
2009-03-04	0.20000	4.24	quaterly	91	2009-03-06	2009-03-25	2009-02-17	1.06
2008-12-03	0.20000	4.31	quaterly	98	2008-12-05	2008-12-24	2008-11-24	1.16
2008-08-27	0.20000	2.85	quaterly	91	2008-08-29	2008-09-17	2008-08-18	0.71
2008-05-28	0.20000	2.53	quaterly	84	2008-05-30	2008-06-18	2008-05-20	0.58
2008-03-05	0.18000	2.62	quaterly	91	2008-03-07	2008-03-26	2008-02-20	0.65
2007-12-05	0.18000	2.14	quaterly	98	2007-12-07	2007-12-26	2007-11-27	0.57
2007-08-29	0.18000	1.97	quaterly	91	2007-08-31	2007-09-19	2007-08-22	0.49
2007-05-30	0.18000	2.19	quaterly	84	2007-06-01	2007-06-20	2007-05-22	0.50
2007-03-07	0.18000	1.75	quaterly	106	2007-03-09	2007-03-28	2007-02-22	0.51
2006-11-21	0.16000	1.96	quaterly	90	2006-11-24	2006-12-13	2006-11-15	0.48
2006-08-23	0.16000	2.27	quaterly	91	2006-08-25	2006-09-13	2006-08-11	0.57
2006-05-24	0.16000	1.92	quaterly	91	2006-05-26	2006-06-14	2006-03-14	0.48
2006-02-22	0.12000	1.25	quaterly	92	2006-02-24	2006-03-15	2006-02-10	0.32
2005-11-22	0.10000	1.07	quaterly	90	2005-11-25	2005-12-14	2005-11-16	0.26
2005-08-24	0.10000	1.11	quaterly	91	2005-08-26	2005-09-14	2005-08-12	0.28
2005-05-25	0.10000	1.11	quaterly	91	2005-05-27	2005-06-15	2005-05-13	0.28
2005-02-23	0.06000	0.71	quaterly	84	2005-02-25	2005-03-16	2005-02-11	0.16
2004-12-01	0.06000	0.59	quaterly	98	2004-12-03	2004-12-22	2004-11-23	0.16
2004-08-25	0.06000	0.68	quaterly	91	2004-08-27	2004-09-15	2004-08-13	0.17
2004-05-26	0.06000	0.49	quaterly	91	2004-05-28	2004-06-16	2004-04-14	0.12
2004-02-25	0.04000	0.32	quaterly	92	2004-02-27	2004-03-17	2004-02-17	0.08
2003-11-25	0.04000	0.32	quaterly	0	2003-11-28	2003-12-17	2003-11-19	0.08

ADI Stock Splits

This table shows ADI stock splits.
There were at least 11 stock splits in a history of ADI stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2160000	55296
2000-03-16	2:1	2	1	no
1997-01-07	4:3	4	3	no
1996-01-04	3:2	3	2	no
1995-01-05	3:2	3	2	no
1986-04-15	4:3	4	3	no
1985-04-16	5:4	5	4	no
1984-04-17	4:3	4	3	no
1983-04-05	3:2	3	2	no
1982-04-13	5:4	5	4	no
1981-04-07	5:4	5	4	no
1980-04-16	5:4	5	4	no

ADI Basic Information

Ticker, symbol:

ADI
Full title:

Analog Devices Inc
First trading day:

1980-03-17
Last trading day:

2023-02-23
Total trading days:

10,828
Last close price:

185.65 (+1.01%)
Market cap:

58.56B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

Semiconductors
ADI CEO:

Mr. Vincent Roche
Full-time employees:

15,900
Address:

1 Technology Way
Norwood
MASSACHUSETTS
02062
Description:

Analog Devices, Inc. designs, manufactures, and markets integrated circuits (ICs), algorithms, software, and subsystems that leverage analog, mixed-signal, and digital signal processing technologies. The company offers data converter products, which translate real-world analog signals into digital data, as well as translates digital data into analog signals; high-performance amplifiers to condition analog signals; and radio frequency and microwave ICs to support cellular infrastructure. It also provides power management and reference products for power management and conversion applications in the automotive, communications, industrial, and high-end consumer markets; and microelectromechanical systems technology solutions, including accelerometers used to sense acceleration, gyroscopes to sense rotation, and inertial measurement units to sense multiple degrees of freedom. In addition, the company offers isolators for various applications, such as universal serial bus isolation in patient monitors; and smart metering and satellite applications, as well as digital signal processing products for high-speed numeric calculations. The company serves clients in industrial, automotive, consumer, and communications markets through a direct sales force, third-party distributors, and independent sales representatives in the United States, the rest of North and South America, Europe, Japan, China, and the rest of Asia, as well as through its Website. It has a strategic collaboration with Pinpoint Science Inc. to advance the development and manufacture of novel nanosensor diagnostics. Analog Devices, Inc. was founded in 1965 and is headquartered in Norwood, Massachusetts.
Website:

http://www.analog.com/
Phone number:

17813294700

Best intraday sessions of ADI

This table shows top 100 best intraday sessions of ADI.

Position	Date	Percentage
1	1997-10-28	18.64
2	2000-10-13	17.64
3	2001-01-03	15.96
4	1996-01-19	15.46
5	2001-10-03	14.93
6	2000-12-05	14.55
7	1998-02-18	14.23
8	1998-08-26	13.70
9	2001-03-22	12.55
10	2001-07-26	12.52
11	2000-04-27	12.25
12	1991-10-22	11.64
13	1998-10-08	11.50
14	2000-08-16	11.31
15	2000-03-16	11.27
16	2001-04-12	11.21
17	2020-03-17	10.80
18	2002-10-10	10.79
19	2001-03-01	10.75
20	2000-04-17	10.39
21	1999-12-02	10.33
22	2002-08-16	10.32
23	2001-10-11	10.23
24	2001-01-11	9.93
25	2001-01-10	9.92
26	2002-03-01	9.88
27	1996-08-21	9.85
28	2001-04-18	9.84
29	2001-10-25	9.82
30	1993-02-03	9.82
31	1994-05-18	9.79
32	1997-04-30	9.76
33	1991-02-04	9.63
34	1991-04-17	9.57
35	2020-03-19	9.56
36	1998-12-02	9.54
37	1987-01-07	9.51
38	1992-04-30	9.49
39	2008-12-09	9.45
40	1997-04-04	9.43
41	2000-02-17	9.40
42	2008-10-13	9.38
43	2002-11-14	9.31
44	1996-12-06	9.20
45	1998-09-21	9.18
46	1996-02-07	9.16
47	1997-03-26	9.09
48	2000-11-14	9.08
49	2000-10-19	9.01
50	2001-02-14	9.01
51	1987-01-14	9.00
52	1995-11-29	8.98
53	2000-11-13	8.90
54	1991-10-29	8.67
55	2001-10-10	8.59
56	2001-01-18	8.57
57	1996-07-16	8.51
58	1987-12-14	8.47
59	1987-10-29	8.47
60	1989-10-18	8.45
61	1998-10-19	8.40
62	1999-02-03	8.38
63	1988-03-09	8.37
64	1984-08-03	8.31
65	1988-11-30	8.28
66	2003-02-14	8.25
67	1995-10-30	8.23
68	2003-03-13	8.22
69	2001-07-12	8.17
70	2008-12-03	8.13
71	2001-03-02	7.94
72	2001-05-21	7.92
73	2000-02-03	7.92
74	2008-09-18	7.85
75	1997-01-03	7.83
76	2000-06-19	7.69
77	2001-06-05	7.64
78	2008-10-28	7.60
79	2000-11-30	7.59
80	2000-05-30	7.53
81	1999-12-13	7.50
82	2008-12-12	7.49
83	1995-05-16	7.47
84	1988-01-04	7.45
85	1991-05-22	7.43
86	1995-09-05	7.39
87	1992-11-24	7.37
88	1991-03-01	7.36
89	2000-10-04	7.33
90	1998-11-04	7.32
91	2001-01-30	7.30
92	1997-08-18	7.30
93	2006-10-25	7.24
94	1996-05-13	7.24
95	1997-02-25	7.20
96	1999-09-14	7.19
97	2015-10-14	7.17
98	2002-10-01	7.14
99	2002-11-04	7.08
100	2004-08-13	7.05

Worst intraday sessions of ADI

This table shows the worst 100 intraday sessions of ADI.

Position	Date	Percentage
1	1998-05-20	-18.76
2	1987-10-20	-18.70
3	1997-10-27	-15.97
4	1996-07-10	-15.71
5	1996-01-15	-13.15
6	2000-11-08	-13.07
7	2000-03-14	-13.06
8	1991-08-08	-13.01
9	2000-11-27	-12.05
10	2000-04-10	-11.25
11	1993-04-23	-11.21
12	2001-09-18	-10.80
13	1996-01-09	-10.79
14	1996-07-15	-10.60
15	1999-10-19	-10.59
16	2000-10-16	-10.55
17	1986-06-02	-10.24
18	2000-03-07	-10.08
19	1987-10-26	-9.73
20	1992-02-06	-9.71
21	2000-09-25	-9.68
22	2001-10-17	-9.64
23	2000-11-07	-9.34
24	2001-04-02	-9.32
25	1991-07-23	-9.20
26	1998-08-28	-9.19
27	2000-12-13	-9.07
28	2000-09-18	-9.04
29	1999-09-30	-8.66
30	2001-01-05	-8.63
31	2000-10-06	-8.58
32	2000-10-12	-8.52
33	1998-08-27	-8.45
34	2001-02-02	-8.38
35	2000-03-30	-8.38
36	1995-10-09	-8.34
37	2000-05-02	-8.28
38	1998-08-31	-8.22
39	2001-10-18	-8.21
40	2002-06-20	-8.17
41	1997-02-13	-8.15
42	2008-10-15	-8.14
43	2000-03-15	-8.14
44	1994-04-12	-8.07
45	2000-09-21	-8.03
46	2020-03-20	-7.93
47	1986-07-14	-7.93
48	2000-04-03	-7.91
49	1987-11-03	-7.84
50	1987-10-22	-7.69
51	1986-06-18	-7.69
52	2008-11-25	-7.63
53	2001-06-14	-7.52
54	2000-05-10	-7.44
55	2020-03-16	-7.38
56	1998-07-20	-7.37
57	2002-10-04	-7.34
58	2001-02-20	-7.32
59	2002-06-25	-7.27
60	2002-07-10	-7.26
61	2000-11-16	-7.25
62	1996-07-23	-7.15
63	2000-05-03	-7.14
64	2000-10-09	-7.14
65	2001-10-29	-7.07
66	1985-08-21	-7.07
67	1999-07-20	-7.05
68	2000-06-27	-6.92
69	1988-01-06	-6.91
70	2000-09-08	-6.89
71	2006-08-11	-6.86
72	1999-02-04	-6.85
73	2022-03-07	-6.84
74	1998-11-30	-6.84
75	2001-09-26	-6.83
76	2000-05-09	-6.82
77	1999-07-22	-6.80
78	2008-10-14	-6.79
79	1999-02-26	-6.77
80	2001-02-28	-6.75
81	2000-03-28	-6.73
82	1995-11-07	-6.72
83	2002-11-26	-6.62
84	1986-02-24	-6.58
85	1992-02-05	-6.56
86	2001-07-10	-6.55
87	2001-11-08	-6.52
88	1987-01-16	-6.50
89	1996-03-01	-6.48
90	2001-05-30	-6.47
91	2003-01-30	-6.47
92	1998-10-05	-6.45
93	2001-07-16	-6.44
94	1997-05-22	-6.43
95	2001-10-09	-6.42
96	2002-07-01	-6.39
97	2000-07-05	-6.39
98	1993-10-05	-6.39
99	2001-11-19	-6.39
100	2000-10-25	-6.38

Best after-hours sessions of ADI

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

Position	Date	Percentage
1	2000-11-14	14.86
2	2001-04-10	14.22
3	2009-05-19	13.85
4	1987-12-08	11.33
5	1999-02-02	11.17
6	2000-06-01	11.14
7	1983-04-28	11.01
8	1980-07-31	10.71
9	2001-01-16	10.35
10	1981-04-09	9.52
11	1982-11-05	9.33
12	1982-12-23	9.04
13	1982-04-14	9.01
14	1983-09-16	8.56
15	1987-10-20	8.50
16	2000-03-17	8.50
17	1981-09-28	8.43
18	1987-10-29	8.33
19	1980-05-19	8.33
20	1984-05-29	8.00
21	1983-05-09	7.92
22	1983-05-23	7.89
23	1980-11-12	7.87
24	1988-01-04	7.43
25	2002-10-14	7.38
26	1996-08-06	7.27
27	2005-10-19	7.26
28	1981-01-14	7.20
29	1987-10-26	7.19
30	2000-10-18	7.07
31	1983-01-17	7.04
32	1983-01-24	7.03
33	2000-05-15	6.99
34	1984-02-13	6.93
35	1998-12-02	6.80
36	1983-04-14	6.77
37	1985-07-16	6.77
38	2002-05-07	6.76
39	1980-03-27	6.67
40	1982-03-19	6.67
41	1980-07-30	6.67
42	1993-11-09	6.65
43	1982-02-26	6.60
44	1984-06-18	6.57
45	1998-09-01	6.56
46	1980-04-21	6.56
47	2001-07-31	6.52
48	2001-04-04	6.49
49	1997-07-14	6.48
50	2023-02-14	6.46
51	1983-06-02	6.41
52	1981-10-06	6.38
53	1982-11-17	6.37
54	1983-02-11	6.37
55	1991-01-16	6.36
56	1990-12-18	6.36
57	1981-09-09	6.33
58	1982-11-02	6.29
59	2007-02-21	6.27
60	1995-08-09	6.26
61	2002-10-16	6.26
62	2016-07-26	6.22
63	1982-08-17	6.19
64	2003-08-21	6.17
65	1998-10-19	6.15
66	2001-03-22	6.09
67	1980-07-29	6.06
68	1982-04-20	6.03
69	2000-07-12	6.01
70	2000-03-15	5.97
71	1982-03-10	5.94
72	1983-01-14	5.85
73	1982-06-18	5.83
74	1982-10-05	5.69
75	1998-09-04	5.58
76	2000-11-13	5.58
77	1982-06-22	5.56
78	2015-03-27	5.54
79	1982-11-08	5.49
80	2020-02-18	5.47
81	2020-03-23	5.43
82	1980-09-29	5.41
83	2020-03-12	5.41
84	1986-07-09	5.34
85	2000-04-05	5.34
86	1982-03-01	5.31
87	1980-06-04	5.19
88	2022-11-09	5.18
89	1982-12-16	5.16
90	2007-11-27	5.16
91	2008-09-18	5.13
92	1982-03-15	5.10
93	1981-09-25	5.06
94	2000-02-28	5.06
95	1981-09-18	5.06
96	1981-06-04	5.04
97	1981-05-29	5.04
98	2020-05-19	5.04
99	1988-01-14	5.03
100	2001-03-14	5.00

Worst after-hours sessions of ADI

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

Position	Date	Percentage
1	1985-04-15	-20.89
2	1998-10-07	-14.29
3	1998-08-18	-11.38
4	2000-08-02	-11.37
5	2000-11-29	-11.08
6	1998-08-25	-11.05
7	1980-08-27	-10.71
8	2006-08-10	-10.03
9	2020-03-13	-9.97
10	1987-10-21	-9.17
11	2000-06-28	-8.93
12	2007-05-22	-8.83
13	1981-02-27	-8.47
14	2020-03-17	-8.38
15	2002-10-21	-8.06
16	1982-03-03	-8.04
17	1987-03-27	-7.60
18	2000-12-19	-7.59
19	2000-07-26	-7.45
20	1984-07-13	-7.41
21	2004-08-12	-7.30
22	1980-03-21	-7.25
23	1984-01-26	-7.23
24	2002-12-03	-7.00
25	1996-04-16	-6.94
26	1981-05-13	-6.92
27	2020-03-06	-6.91
28	2001-09-10	-6.73
29	1994-07-15	-6.60
30	1984-01-19	-6.59
31	1983-10-18	-6.54
32	2004-08-10	-6.53
33	2001-01-17	-6.51
34	1981-01-06	-6.34
35	1980-03-26	-6.25
36	2000-12-29	-6.23
37	1980-12-10	-6.21
38	1987-10-16	-6.18
39	2001-07-03	-6.09
40	2000-10-09	-6.09
41	2001-09-20	-6.06
42	2000-07-03	-6.01
43	1980-09-26	-5.93
44	1982-03-02	-5.88
45	2008-05-20	-5.76
46	1981-02-11	-5.69
47	2000-10-24	-5.69
48	1982-04-19	-5.69
49	2008-10-23	-5.62
50	1982-03-11	-5.61
51	1980-09-25	-5.60
52	2008-10-14	-5.58
53	1983-04-29	-5.56
54	2016-06-23	-5.51
55	2003-11-12	-5.51
56	1981-06-29	-5.50
57	1996-07-23	-5.48
58	1996-02-12	-5.48
59	2002-06-25	-5.46
60	1983-01-20	-5.45
61	2013-11-26	-5.45
62	1986-11-14	-5.43
63	2015-07-21	-5.40
64	1982-07-22	-5.38
65	1984-01-18	-5.38
66	1998-07-17	-5.35
67	1983-07-27	-5.10
68	1984-04-02	-5.09
69	1996-01-16	-5.06
70	2000-03-16	-5.06
71	1981-10-14	-5.05
72	1984-05-03	-5.05
73	1982-10-11	-4.96
74	1981-05-14	-4.96
75	1983-10-21	-4.93
76	1982-11-15	-4.91
77	2020-03-11	-4.89
78	2000-10-10	-4.87
79	1980-08-28	-4.80
80	1997-12-02	-4.80
81	1981-08-26	-4.76
82	1981-11-17	-4.71
83	1999-10-07	-4.69
84	1997-05-29	-4.68
85	1981-05-27	-4.65
86	1997-10-22	-4.65
87	2016-01-14	-4.63
88	1980-04-03	-4.62
89	1982-12-10	-4.60
90	1996-12-05	-4.59
91	2009-08-18	-4.56
92	1996-02-28	-4.51
93	1983-07-28	-4.48
94	1998-08-20	-4.45
95	2014-10-09	-4.40
96	2002-07-23	-4.38
97	1983-04-05	-4.37
98	1999-01-12	-4.36
99	1981-01-30	-4.35
100	1997-12-10	-4.34

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:52:26

ADI information

Full title

Analog Devices Inc
First trading day

1980-03-17
Last trading day

2023-02-23
Total trading days

10,828
Last close price

185.65 (+1.01%)
Market cap

58.56B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Semiconductors
ADI CEO

Mr. Vincent Roche
Full-time employees

15,900
Address

1 Technology Way
Norwood
MASSACHUSETTS
02062
Website

http://www.analog.com/
Phone number

17813294700
Description

Analog Devices, Inc. designs, manufactures, and markets integrated circuits (ICs), algorithms, software, and subsystems that leverage analog, mixed-signal, and digital signal processing technologies. The company offers data converter products, which translate real-world analog signals into digital data, as well as translates digital data into analog signals; high-performance amplifiers to condition analog signals; and radio frequency and microwave ICs to support cellular infrastructure. It also provides power management and reference products for power management and conversion applications in the automotive, communications, industrial, and high-end consumer markets; and microelectromechanical systems technology solutions, including accelerometers used to sense acceleration, gyroscopes to sense rotation, and inertial measurement units to sense multiple degrees of freedom. In addition, the company offers isolators for various applications, such as universal serial bus isolation in patient monitors; and smart metering and satellite applications, as well as digital signal processing products for high-speed numeric calculations. The company serves clients in industrial, automotive, consumer, and communications markets through a direct sales force, third-party distributors, and independent sales representatives in the United States, the rest of North and South America, Europe, Japan, China, and the rest of Asia, as well as through its Website. It has a strategic collaboration with Pinpoint Science Inc. to advance the development and manufacture of novel nanosensor diagnostics. Analog Devices, Inc. was founded in 1965 and is headquartered in Norwood, Massachusetts.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

235 -- 14 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...