ALB stock overview

Albemarle Corp

ALB IPO: 1994-02-22
253.85 (+1.03%)
19.15B market cap
7,305 trading days in total
ALB Latest trading day: 2023-02-23

NYSE
Basic Industries
Major Chemicals
Mr. Luther Kissam
6,000 full-time employees
Charlotte, NORTH CAROLINA

ALB stock Buy and Hold Potential More info

INVESTMENT at 1994-02-22 open

ALB open price was $7.38

1,000.00

Click to edit

HOLDING TIME

7304 trading days

29 years 8 days

TODAY'S WORTH — including dividends (27)

As of 2023-02-23 close price ($253.85)

35,594.24

Click to edit

ROI: +3,459.42% (35.59x) – ANNU: +13.10% (1.13x)

ALB Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	27	1.18%	quaterly	2020-12-10

ALB Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21 1 shares on 1994-02-22 2 shares on 2023-02-23	1	0	2007-03-02On 2007-03-02 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

ALB Latest trading days

This table contains the list of 500 latest trading days of ALB.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		224.69	0.21	0.16	7,640,962	224.62	228.98	219.83	4.04	0.06	0.09
7305	2023-02-23	253.85	7.40	3.00	2,268,511	250.00	254.65	245.64	3.60	1.54	0.00
7304	2023-02-22	246.45	4.49	1.86	1,777,428	243.00	247.61	242.28	2.19	1.42	1.44
7303	2023-02-21	241.96	16.05	-6.22	2,969,463	256.47	256.91	241.38	6.06	-5.66	0.43
7302	2023-02-17	258.01	27.61	-9.67	5,637,371	278.87	279.04	252.52	9.51	-7.48	-0.60
7301	2023-02-16	285.62	12.83	4.70	3,072,506	276.50	293.01	263.03	10.84	3.30	-2.36
7300	2023-02-15	272.79	2.09	0.77	1,521,727	268.19	273.09	268.11	1.86	1.72	1.36
7299	2023-02-14	270.70	0.77	0.29	1,051,956	267.24	273.84	266.44	2.77	1.29	-0.93
7298	2023-02-13	269.93	1.64	0.61	728,490	268.40	271.60	268.00	1.34	0.57	-1.00
7297	2023-02-10	268.29	0.90	0.34	1,371,729	264.98	268.84	259.31	3.60	1.25	0.04
7296	2023-02-09	267.39	0.76	-0.28	1,080,204	271.00	276.32	266.10	3.77	-1.33	-0.90
7295	2023-02-08	268.15	11.19	-4.01	1,463,455	277.99	281.33	267.81	4.86	-3.54	1.06
7294	2023-02-07	279.34	2.53	0.91	1,062,628	277.40	280.22	273.38	2.47	0.70	-0.48
7293	2023-02-06	276.81	10.42	-3.63	1,286,079	286.36	289.92	276.59	4.65	-3.33	0.21
7292	2023-02-03	287.23	2.92	-1.01	1,028,640	288.42	291.84	285.12	2.33	-0.41	-0.30
7291	2023-02-02	290.15	4.25	1.49	1,071,578	288.70	290.99	285.64	1.85	0.50	-0.60
7290	2023-02-01	285.90	4.45	1.58	1,328,654	280.14	289.20	279.53	3.45	2.06	0.98
7289	2023-01-31	281.45	9.47	3.48	1,437,542	272.35	282.42	271.37	4.06	3.34	-0.47
7288	2023-01-30	271.98	9.74	-3.46	1,110,525	276.86	280.80	271.73	3.28	-1.76	0.14
7287	2023-01-27	281.72	2.27	0.81	1,120,635	281.24	285.34	278.17	2.55	0.17	-1.73
7286	2023-01-26	279.45	8.47	3.13	1,709,781	277.67	285.44	275.76	3.49	0.64	0.64
7285	2023-01-25	270.98	6.39	2.42	1,271,812	264.23	271.30	260.85	3.95	2.55	2.47
7284	2023-01-24	264.59	3.95	1.52	1,738,052	270.00	270.00	252.65	6.43	-2.00	-0.14
7283	2023-01-23	260.64	12.15	4.89	1,969,048	249.50	261.05	249.00	4.83	4.46	3.59
7282	2023-01-20	248.49	9.38	3.92	1,242,515	241.37	248.86	239.71	3.79	2.95	0.41
7281	2023-01-19	239.11	4.69	-1.92	1,365,637	242.19	244.00	235.83	3.37	-1.27	0.95
7280	2023-01-18	243.80	0.73	0.30	1,161,846	245.61	251.88	243.55	3.39	-0.74	-0.66
7279	2023-01-17	243.07	0.84	0.35	1,324,393	243.52	245.43	241.76	1.51	-0.18	1.04
7278	2023-01-13	242.23	0.98	-0.40	1,242,512	236.00	242.32	233.34	3.81	2.64	0.53
7277	2023-01-12	243.21	6.65	2.81	1,449,334	238.06	244.77	235.86	3.74	2.16	-2.96
7276	2023-01-11	236.56	12.66	5.65	1,800,895	228.31	238.03	227.46	4.63	3.61	0.63
7275	2023-01-10	223.90	0.10	-0.04	896,323	225.35	227.39	220.67	2.98	-0.64	1.97
7274	2023-01-09	224.00	2.36	1.06	1,386,005	224.68	230.44	224.00	2.87	-0.30	0.60
7273	2023-01-06	221.64	3.03	1.39	1,507,990	220.00	222.99	215.29	3.50	0.75	1.37
7272	2023-01-05	218.61	4.96	-2.22	1,486,842	222.28	224.82	217.05	3.50	-1.65	0.64
7271	2023-01-04	223.57	9.07	4.23	1,734,295	219.10	224.86	215.67	4.19	2.04	-0.58
7270	2023-01-03	214.50	2.36	-1.09	2,289,392	219.15	219.50	208.59	4.98	-2.12	2.14
7269	2022-12-30	216.86	0.61	-0.28	951,868	215.14	218.42	213.60	2.24	0.80	1.06
7268	2022-12-29	217.47	3.43	1.60	1,261,068	217.87	221.85	216.87	2.29	-0.18	-1.07
7267	2022-12-28	214.04	0.12	-0.06	1,736,513	213.44	217.02	210.42	3.09	0.28	1.79
7266	2022-12-27	214.16	12.80	-5.64	1,855,879	225.29	226.17	213.52	5.61	-4.94	-0.34
7265	2022-12-23	226.96	0.98	0.43	678,718	224.48	227.14	221.24	2.63	1.10	-0.74
7264	2022-12-22	225.98	6.65	-2.86	1,161,918	229.14	229.38	222.14	3.16	-1.38	-0.66
7263	2022-12-21	232.63	0.87	-0.37	1,362,875	234.29	237.70	227.05	4.55	-0.71	-1.50
7262	2022-12-20	233.50	0.16	0.07	926,908	230.12	236.26	229.20	3.07	1.47	0.34
7261	2022-12-19	233.34	9.52	-3.92	1,270,862	242.75	243.13	231.29	4.88	-3.88	-1.38
7260	2022-12-16	242.86	2.36	0.98	2,442,430	238.72	244.59	236.91	3.22	1.73	-0.05
7259	2022-12-15	240.50	7.36	-2.97	1,903,725	240.73	246.59	237.77	3.66	-0.10	-0.74
7258	2022-12-14	247.86	14.05	-5.36	1,970,837	260.47	263.09	246.66	6.31	-4.84	-2.88
7257	2022-12-13	261.91	2.55	0.98	903,441	268.85	269.00	259.55	3.51	-2.58	-0.55
7256	2022-12-12	259.36	6.11	2.41	1,194,135	252.37	261.10	250.59	4.16	2.77	3.66
7255	2022-12-09	253.25	2.78	-1.09	1,055,354	256.97	257.69	252.41	2.05	-1.45	-0.35
7254	2022-12-08	256.03	1.58	-0.61	1,405,595	263.66	263.66	254.35	3.53	-2.89	0.37
7253	2022-12-07	257.61	0.38	-0.15	1,050,700	260.73	265.38	256.57	3.38	-1.20	2.35
7252	2022-12-06	257.99	7.24	-2.73	1,775,485	267.38	267.38	255.39	4.48	-3.51	1.06
7251	2022-12-05	265.23	19.05	-6.70	1,741,020	281.36	281.95	265.12	5.98	-5.73	0.81
7250	2022-12-02	284.28	8.99	3.27	1,164,548	273.69	285.40	272.69	4.64	3.87	-1.03
7249	2022-12-01	275.29	2.70	-0.97	1,085,405	280.25	280.52	268.85	4.16	-1.77	-0.58
7248	2022-11-30	277.99	7.97	2.95	1,081,946	270.20	278.30	268.35	3.68	2.88	0.81
7247	2022-11-29	270.02	3.91	1.47	1,218,774	269.10	274.42	266.39	2.98	0.34	0.07
7246	2022-11-28	266.11	6.71	-2.46	1,472,866	267.17	268.39	263.50	1.83	-0.40	1.12
7245	2022-11-25	272.82	11.08	-3.90	1,342,068	276.80	277.68	266.71	3.96	-1.44	-2.07
7244	2022-11-23	283.90	0.81	0.29	931,173	282.09	289.04	279.82	3.27	0.64	-2.50
7243	2022-11-22	283.09	0.21	0.07	1,238,620	283.66	285.77	277.44	2.94	-0.20	-0.35
7242	2022-11-21	282.88	5.90	2.13	1,243,025	275.16	286.43	269.57	6.13	2.81	0.28
7241	2022-11-18	276.98	0.47	-0.17	1,225,651	281.00	281.00	274.36	2.36	-1.43	-0.66
7240	2022-11-17	277.45	9.32	-3.25	1,571,536	283.64	283.69	275.02	3.06	-2.18	1.28
7239	2022-11-16	286.77	9.09	-3.07	1,479,058	295.36	296.74	285.32	3.87	-2.91	-1.09
7238	2022-11-15	295.86	20.49	-6.48	3,152,306	300.67	301.33	280.60	6.89	-1.60	-0.17
7237	2022-11-14	316.35	9.03	-2.78	1,541,894	322.75	323.72	309.66	4.36	-1.98	-4.96
7236	2022-11-11	325.38	4.61	1.44	1,337,221	323.00	334.55	319.23	4.74	0.74	-0.81
7235	2022-11-10	320.77	20.64	6.88	1,455,268	311.12	320.81	304.28	5.31	3.10	0.70
7234	2022-11-09	300.13	5.88	-1.92	1,427,781	304.51	310.50	297.59	4.24	-1.44	3.66
7233	2022-11-08	306.01	19.52	6.81	1,999,611	290.34	311.53	288.52	7.93	5.40	-0.49
7232	2022-11-07	286.49	1.50	0.53	761,288	286.82	288.28	281.68	2.30	-0.12	1.34
7231	2022-11-04	284.99	10.43	3.80	1,321,761	283.89	286.63	275.57	3.90	0.39	0.64
7230	2022-11-03	274.56	8.04	3.02	2,085,923	253.00	278.50	250.50	11.07	8.52	3.40
7229	2022-11-02	266.52	12.48	-4.47	1,402,623	276.18	279.50	265.50	5.07	-3.50	-5.07
7228	2022-11-01	279.00	0.87	-0.31	1,027,699	285.66	287.87	278.89	3.14	-2.33	-1.01
7227	2022-10-31	279.87	0.29	-0.10	1,300,557	277.88	281.53	273.73	2.81	0.72	2.07
7226	2022-10-28	280.16	2.01	-0.71	859,431	281.20	285.50	276.37	3.25	-0.37	-0.81
7225	2022-10-27	282.17	0.02	0.01	962,340	284.00	284.50	274.30	3.59	-0.64	-0.34
7224	2022-10-26	282.15	0.72	0.26	976,993	283.42	286.47	279.39	2.50	-0.45	0.66
7223	2022-10-25	281.43	10.86	4.01	1,100,891	270.05	282.21	268.87	4.94	4.21	0.71
7222	2022-10-24	270.57	0.56	0.21	991,441	269.00	270.88	258.88	4.46	0.58	-0.19
7221	2022-10-21	270.01	14.62	5.72	1,317,256	255.97	271.37	254.84	6.46	5.49	-0.37
7220	2022-10-20	255.39	1.12	-0.44	931,248	258.33	261.22	252.61	3.33	-1.14	0.23
7219	2022-10-19	256.51	4.84	1.92	1,024,203	250.00	256.83	247.99	3.54	2.60	0.71
7218	2022-10-18	251.67	3.64	1.47	973,812	255.51	257.28	249.85	2.91	-1.50	-0.66
7217	2022-10-17	248.03	10.56	4.45	1,307,114	245.02	251.41	243.70	3.15	1.23	3.02
7216	2022-10-14	237.47	18.53	-7.24	1,755,790	258.99	261.03	236.91	9.31	-8.31	3.18
7215	2022-10-13	256.00	4.55	1.81	2,608,549	237.50	257.94	231.89	10.97	7.79	1.17
7214	2022-10-12	251.45	21.54	-7.89	3,586,711	272.00	272.61	245.44	9.99	-7.56	-5.55
7213	2022-10-11	272.99	5.11	-1.84	1,412,206	274.11	275.87	267.55	3.04	-0.41	-0.36
7212	2022-10-10	278.10	5.57	2.04	1,012,590	273.54	278.45	269.78	3.17	1.67	-1.43
7211	2022-10-07	272.53	8.41	-2.99	1,031,316	276.48	276.80	266.27	3.81	-1.43	0.37
7210	2022-10-06	280.94	4.14	1.50	1,359,307	274.39	285.30	274.39	3.98	2.39	-1.59
7209	2022-10-05	276.80	6.98	-2.46	1,110,566	280.42	281.17	268.69	4.45	-1.29	-0.87
7208	2022-10-04	283.78	10.05	3.67	1,111,264	284.91	289.05	278.97	3.54	-0.40	-1.18
7207	2022-10-03	273.73	9.29	3.51	1,511,200	270.75	275.69	262.37	4.92	1.10	4.08
7206	2022-09-30	264.44	1.00	-0.38	1,038,127	263.20	270.53	261.73	3.34	0.47	2.39
7205	2022-09-29	265.44	12.51	-4.50	891,761	273.82	275.32	262.10	4.83	-3.06	-0.84
7204	2022-09-28	277.95	8.27	3.07	1,149,433	267.00	279.00	264.55	5.41	4.10	-1.49
7203	2022-09-27	269.68	4.65	1.75	1,103,335	266.79	276.26	265.08	4.19	1.08	-0.99
7202	2022-09-26	265.03	4.42	-1.64	1,255,996	266.79	274.61	264.43	3.82	-0.66	0.66
7201	2022-09-23	269.45	2.70	-0.99	1,445,282	265.00	269.82	260.31	3.59	1.68	-0.99
7200	2022-09-22	272.15	12.88	-4.52	1,573,310	289.12	289.42	270.74	6.46	-5.87	-2.63
7199	2022-09-21	285.03	2.62	-0.91	994,801	290.81	297.53	284.89	4.35	-1.99	1.43
7198	2022-09-20	287.65	9.30	-3.13	891,035	293.39	294.00	284.31	3.30	-1.96	1.10
7197	2022-09-19	296.95	9.63	3.35	1,111,758	281.85	297.71	281.82	5.64	5.36	-1.20
7196	2022-09-16	287.32	0.57	0.20	1,924,915	281.26	288.05	277.03	3.92	2.15	-1.90
7195	2022-09-15	286.75	20.30	-6.61	1,495,260	302.15	303.26	286.47	5.56	-5.10	-1.91
7194	2022-09-14	307.05	8.96	3.01	1,587,811	296.48	308.24	295.10	4.43	3.57	-1.60
7193	2022-09-13	298.09	1.12	0.38	1,956,528	286.56	307.12	285.55	7.53	4.02	-0.54
7192	2022-09-12	296.97	3.40	-1.13	1,059,512	300.39	300.41	291.87	2.84	-1.14	-3.51
7191	2022-09-09	300.37	8.94	3.07	1,580,484	295.00	302.49	294.39	2.75	1.82	0.01
7190	2022-09-08	291.43	12.23	4.38	1,634,089	277.69	292.26	276.98	5.50	4.95	1.22
7189	2022-09-07	279.20	12.50	4.69	1,301,174	265.06	279.68	264.47	5.74	5.33	-0.54
7188	2022-09-06	266.70	6.82	2.62	1,383,759	268.99	270.50	258.72	4.38	-0.85	-0.61
7187	2022-09-02	259.88	2.92	1.14	1,194,650	262.84	265.96	257.77	3.12	-1.13	3.51
7186	2022-09-01	256.96	11.00	-4.11	1,723,884	264.27	264.27	249.58	5.56	-2.77	2.29
7185	2022-08-31	267.96	4.81	-1.76	1,557,348	272.76	273.09	267.38	2.09	-1.76	-1.38
7184	2022-08-30	272.77	12.20	-4.28	1,912,355	286.81	287.99	271.61	5.71	-4.90	0.00
7183	2022-08-29	284.97	3.19	-1.11	733,980	282.87	290.23	280.95	3.28	0.74	0.65
7182	2022-08-26	288.16	7.52	-2.54	920,654	296.11	296.34	286.52	3.32	-2.68	-1.84
7181	2022-08-25	295.68	7.80	2.71	1,357,115	290.59	298.17	290.15	2.76	1.75	0.15
7180	2022-08-24	287.88	6.85	2.44	795,032	282.00	288.60	280.01	3.05	2.09	0.94
7179	2022-08-23	281.03	5.33	1.93	966,572	277.59	283.91	276.20	2.78	1.24	0.35
7178	2022-08-22	275.70	5.68	2.10	1,446,859	265.00	277.08	263.35	5.18	4.04	0.69
7177	2022-08-19	270.02	9.49	-3.40	1,222,995	275.92	276.00	266.30	3.52	-2.14	-1.86
7176	2022-08-18	279.51	1.89	0.68	1,068,826	278.90	282.00	275.92	2.18	0.22	-1.28
7175	2022-08-17	277.62	3.19	-1.14	974,079	275.50	283.61	273.90	3.52	0.77	0.46
7174	2022-08-16	280.81	3.27	-1.15	1,297,325	283.47	284.49	276.88	2.68	-0.94	-1.89
7173	2022-08-15	284.08	2.51	0.89	1,781,459	276.58	289.09	276.21	4.66	2.71	-0.21
7172	2022-08-12	281.57	15.87	5.97	1,990,791	267.00	281.60	266.45	5.67	5.46	-1.77
7171	2022-08-11	265.70	6.40	2.47	1,982,522	263.09	272.45	263.09	3.56	0.99	0.49
7170	2022-08-10	259.30	14.64	5.98	1,358,885	249.99	259.40	248.68	4.29	3.72	1.46
7169	2022-08-09	244.66	0.18	-0.07	761,287	244.63	247.97	241.48	2.65	0.01	2.18
7168	2022-08-08	244.84	6.85	2.88	1,468,433	243.54	253.57	243.01	4.34	0.53	-0.09
7167	2022-08-05	237.99	3.10	1.32	1,417,158	232.23	243.80	231.77	5.18	2.48	2.33
7166	2022-08-04	234.89	4.65	-1.94	2,173,304	246.20	250.15	230.02	8.18	-4.59	-1.13
7165	2022-08-03	239.54	4.35	-1.78	1,328,210	246.00	246.00	234.17	4.81	-2.63	2.78
7164	2022-08-02	243.89	3.93	1.64	940,332	239.00	246.62	238.64	3.34	2.05	0.87
7163	2022-08-01	239.96	4.35	-1.78	947,477	242.50	243.95	237.47	2.67	-1.05	-0.40
7162	2022-07-29	244.31	7.99	3.38	1,468,412	238.50	245.71	237.28	3.53	2.44	-0.74
7161	2022-07-28	236.32	2.03	0.87	1,082,749	237.09	239.06	232.59	2.73	-0.32	0.92
7160	2022-07-27	234.29	9.19	4.08	778,833	228.34	235.67	225.04	4.66	2.61	1.20
7159	2022-07-26	225.10	2.47	-1.09	857,852	228.27	229.12	224.44	2.05	-1.39	1.44
7158	2022-07-25	227.57	6.11	2.76	720,503	221.58	228.56	217.16	5.14	2.70	0.31
7157	2022-07-22	221.46	4.14	-1.84	707,691	228.00	228.38	220.24	3.57	-2.87	0.05
7156	2022-07-21	225.60	6.09	2.77	861,179	219.50	226.07	219.25	3.11	2.78	1.06
7155	2022-07-20	219.51	7.99	3.78	929,929	213.78	220.52	210.63	4.63	2.68	0.00
7154	2022-07-19	211.52	7.64	3.75	773,365	207.86	212.24	207.01	2.52	1.76	1.07
7153	2022-07-18	203.88	3.18	1.58	931,471	206.25	208.21	202.55	2.74	-1.15	1.95
7152	2022-07-15	200.70	4.04	2.05	897,063	200.35	200.94	195.33	2.80	0.17	2.77
7151	2022-07-14	196.66	0.66	0.34	984,723	192.67	196.76	190.18	3.42	2.07	1.88
7150	2022-07-13	196.00	0.18	0.09	879,772	191.60	198.11	189.25	4.62	2.30	-1.70
7149	2022-07-12	195.82	4.00	-2.00	936,229	197.74	199.43	193.17	3.17	-0.97	-2.16
7148	2022-07-11	199.82	6.11	-2.97	897,691	201.68	202.26	197.32	2.45	-0.92	-1.04
7147	2022-07-08	205.93	2.93	1.44	898,038	203.55	208.55	200.28	4.06	1.17	-2.06
7146	2022-07-07	203.00	4.70	2.37	1,594,185	203.68	206.42	202.40	1.97	-0.33	0.27
7145	2022-07-06	198.30	2.13	-1.06	1,486,580	200.14	202.16	193.70	4.23	-0.92	2.71
7144	2022-07-05	200.43	4.72	-2.30	1,203,379	201.22	201.22	195.08	3.05	-0.39	-0.14
7143	2022-07-01	205.15	3.83	-1.83	1,002,995	205.68	208.69	200.57	3.95	-0.26	-1.92
7142	2022-06-30	208.98	2.91	-1.37	1,249,555	207.96	211.95	203.86	3.89	0.49	-1.58
7141	2022-06-29	211.89	11.30	-5.06	1,404,590	222.16	223.47	208.64	6.68	-4.62	-1.85
7140	2022-06-28	223.19	3.43	-1.51	1,584,964	226.00	232.78	222.22	4.67	-1.24	-0.46
7139	2022-06-27	226.62	1.83	0.81	1,238,386	221.64	228.53	221.64	3.11	2.25	-0.27
7138	2022-06-24	224.79	11.17	5.23	1,248,163	216.75	226.59	214.41	5.62	3.71	-1.40
7137	2022-06-23	213.62	2.62	-1.21	1,162,478	217.03	219.01	209.38	4.44	-1.57	1.47
7136	2022-06-22	216.24	0.09	-0.04	1,243,241	217.15	220.70	208.54	5.60	-0.42	0.37
7135	2022-06-21	216.33	4.29	2.02	1,017,799	217.15	218.96	213.38	2.57	-0.38	0.38
7134	2022-06-17	212.04	9.87	4.88	2,387,737	203.10	213.54	200.35	6.49	4.40	2.41
7133	2022-06-16	202.17	12.91	-6.00	2,158,531	209.20	209.57	198.67	5.21	-3.36	0.46
7132	2022-06-15	215.08	8.25	-3.69	1,951,507	225.80	226.34	210.88	6.85	-4.75	-2.73
7131	2022-06-14	223.33	1.11	0.50	1,005,761	223.46	228.16	221.06	3.18	-0.06	1.11
7130	2022-06-13	222.22	14.65	-6.18	1,635,442	228.22	229.09	219.10	4.38	-2.63	0.56
7129	2022-06-10	236.87	4.91	-2.03	1,067,242	238.89	241.15	234.90	2.62	-0.85	-3.65
7128	2022-06-09	241.78	11.84	-4.67	1,205,058	251.18	252.15	241.48	4.25	-3.74	-1.20
7127	2022-06-08	253.62	4.27	-1.66	864,115	256.82	259.87	251.31	3.33	-1.25	-0.96
7126	2022-06-07	257.89	0.10	0.04	962,329	254.41	258.81	252.50	2.48	1.37	-0.41
7125	2022-06-06	257.79	7.03	2.80	1,203,468	254.23	259.76	253.00	2.66	1.40	-1.31
7124	2022-06-03	250.76	0.53	-0.21	924,187	246.07	251.80	245.28	2.65	1.91	1.38
7123	2022-06-02	251.29	11.17	4.65	1,650,175	233.59	251.48	233.00	7.91	7.58	-2.08
7122	2022-06-01	240.12	20.30	-7.80	3,397,394	252.50	253.59	232.81	8.23	-4.90	-2.72
7121	2022-05-31	260.42	10.50	-3.88	2,705,441	265.09	265.76	254.26	4.34	-1.76	-3.04
7120	2022-05-27	270.92	15.87	6.22	1,948,617	259.00	273.68	257.88	6.10	4.60	-2.15
7119	2022-05-26	255.05	17.54	7.38	2,260,255	239.14	258.28	237.31	8.77	6.65	1.55
7118	2022-05-25	237.51	5.64	-2.32	1,522,666	243.99	247.19	232.43	6.05	-2.66	0.69
7117	2022-05-24	243.15	0.21	0.09	2,200,007	243.28	249.76	237.50	5.04	-0.05	0.35
7116	2022-05-23	242.94	6.50	2.75	990,126	240.00	243.58	235.48	3.38	1.23	0.14
7115	2022-05-20	236.44	2.64	-1.10	1,118,462	241.66	243.12	228.10	6.22	-2.16	1.51
7114	2022-05-19	239.08	3.10	1.31	1,063,854	234.68	243.12	233.88	3.94	1.87	1.08
7113	2022-05-18	235.98	3.25	-1.36	1,105,027	237.12	244.81	234.09	4.52	-0.48	-0.55
7112	2022-05-17	239.23	12.91	5.70	1,138,084	232.49	239.46	231.23	3.54	2.90	-0.88
7111	2022-05-16	226.32	2.50	-1.09	973,289	226.08	233.96	223.67	4.55	0.11	2.73
7110	2022-05-13	228.82	15.37	7.20	954,953	217.30	231.21	215.50	7.23	5.30	-1.20
7109	2022-05-12	213.45	0.42	0.20	1,304,568	212.05	218.00	204.51	6.36	0.66	1.80
7108	2022-05-11	213.03	8.40	-3.79	1,201,935	221.00	227.95	212.63	6.93	-3.61	-0.46
7107	2022-05-10	221.43	0.21	-0.09	1,614,879	227.18	229.50	213.50	7.04	-2.53	-0.19
7106	2022-05-09	221.64	20.77	-8.57	2,295,228	238.00	239.40	220.77	7.83	-6.87	2.50
7105	2022-05-06	242.41	5.91	2.50	2,320,439	235.50	242.91	228.00	6.33	2.93	-1.82
7104	2022-05-05	236.50	21.03	9.76	3,715,899	238.00	243.18	221.34	9.18	-0.63	-0.42
7103	2022-05-04	215.47	18.35	9.31	2,059,266	210.90	215.47	204.30	5.30	2.17	10.46
7102	2022-05-03	197.12	5.70	2.98	923,851	190.57	198.44	190.37	4.23	3.44	6.99
7101	2022-05-02	191.42	1.41	-0.73	989,870	191.93	193.80	185.20	4.48	-0.27	-0.44
7100	2022-04-29	192.83	2.43	-1.24	986,449	195.36	202.06	191.80	5.25	-1.30	-0.47
7099	2022-04-28	195.26	3.03	1.58	931,179	194.19	196.29	187.78	4.38	0.55	0.05
7098	2022-04-27	192.23	4.47	2.38	960,479	187.36	196.38	187.36	4.81	2.60	1.02
7097	2022-04-26	187.76	10.70	-5.39	1,012,404	197.04	198.49	187.63	5.51	-4.71	-0.21
7096	2022-04-25	198.46	2.18	-1.09	1,523,506	198.10	200.13	191.10	4.56	0.18	-0.72
7095	2022-04-22	200.64	6.60	-3.18	875,682	207.52	210.70	200.38	4.97	-3.32	-1.27
7094	2022-04-21	207.24	9.95	-4.58	1,190,640	220.98	222.70	206.10	7.51	-6.22	0.14
7093	2022-04-20	217.19	0.96	-0.44	763,278	221.67	222.21	215.58	2.99	-2.02	1.75
7092	2022-04-19	218.15	8.48	4.04	718,247	210.14	218.72	207.17	5.50	3.81	1.61
7091	2022-04-18	209.67	1.22	-0.58	565,933	210.85	213.44	208.49	2.35	-0.56	0.22
7090	2022-04-15	210.89	0.00	0.00	572,594	212.97	215.14	210.30	2.27	-0.98	-0.02
7089	2022-04-14	210.89	1.61	-0.76	555,131	212.97	215.22	210.22	2.35	-0.98	0.99
7088	2022-04-13	212.50	7.48	3.65	517,222	206.77	212.62	206.07	3.17	2.77	0.22
7087	2022-04-12	205.02	0.98	-0.48	710,093	208.70	212.99	202.48	5.04	-1.76	0.85
7086	2022-04-11	206.00	5.00	-2.37	1,053,593	207.34	209.15	201.46	3.71	-0.65	1.31
7085	2022-04-08	211.00	0.85	-0.40	734,158	212.66	214.69	206.20	3.99	-0.78	-1.73
7084	2022-04-07	211.85	0.38	0.18	623,831	212.00	214.98	205.98	4.25	-0.07	0.38
7083	2022-04-06	211.47	5.83	-2.68	1,381,620	215.95	215.95	205.65	4.77	-2.07	0.25
7082	2022-04-05	217.30	8.74	-3.87	1,126,388	226.99	228.25	217.08	4.92	-4.27	-0.62
7081	2022-04-04	226.04	1.12	0.50	706,851	224.14	226.36	220.14	2.78	0.85	0.42
7080	2022-04-01	224.92	3.77	1.70	832,814	224.00	228.38	222.38	2.68	0.41	-0.35
7079	2022-03-31	221.15	2.00	-0.90	910,297	222.33	230.00	221.07	4.02	-0.53	1.29
7078	2022-03-30	223.15	0.67	0.30	934,012	220.88	226.60	219.42	3.25	1.03	-0.37
7077	2022-03-29	222.48	8.14	3.80	820,376	218.00	223.89	214.13	4.48	2.06	-0.72
7076	2022-03-28	214.34	3.24	-1.49	832,744	217.41	218.97	210.40	3.94	-1.41	1.71
7075	2022-03-25	217.58	3.43	1.60	827,536	214.11	218.02	212.42	2.62	1.62	-0.08
7074	2022-03-24	214.15	5.94	2.85	752,955	208.00	214.67	206.48	3.94	2.96	-0.02
7073	2022-03-23	208.21	2.61	1.27	903,411	203.21	212.13	203.00	4.49	2.46	-0.10
7072	2022-03-22	205.60	6.92	3.48	990,460	198.98	206.35	197.91	4.24	3.33	-1.16
7071	2022-03-21	198.68	0.44	0.22	799,678	199.02	200.58	193.00	3.81	-0.17	0.15
7070	2022-03-18	198.24	1.87	0.95	1,265,729	196.65	199.07	194.65	2.25	0.81	0.39
7069	2022-03-17	196.37	5.12	2.68	534,433	187.84	196.59	187.84	4.66	4.54	0.14
7068	2022-03-16	191.25	9.30	5.11	890,709	185.87	193.98	185.76	4.42	2.89	-1.78
7067	2022-03-15	181.95	5.66	3.21	813,867	175.36	182.70	172.78	5.66	3.76	2.15
7066	2022-03-14	176.29	8.47	-4.58	871,600	184.87	186.17	175.26	5.90	-4.64	-0.53
7065	2022-03-11	184.76	3.61	-1.92	668,925	188.77	191.20	184.64	3.48	-2.12	0.06
7064	2022-03-10	188.37	1.24	0.66	766,796	184.62	189.31	183.51	3.14	2.03	0.21
7063	2022-03-09	187.13	6.39	3.54	1,292,497	188.54	189.93	182.23	4.08	-0.75	-1.34
7062	2022-03-08	180.74	8.65	5.03	1,453,276	171.53	184.57	170.01	8.49	5.37	4.32
7061	2022-03-07	172.09	6.98	-3.90	1,046,291	180.58	181.81	171.24	5.85	-4.70	-0.33
7060	2022-03-04	179.07	7.26	-3.90	1,267,140	182.99	184.76	174.72	5.49	-2.14	0.84
7059	2022-03-03	186.33	4.79	-2.51	1,071,901	193.50	194.83	184.51	5.33	-3.71	-1.79
7058	2022-03-02	191.12	4.68	2.51	801,691	189.15	192.11	183.77	4.41	1.04	1.25
7057	2022-03-01	186.44	9.45	-4.82	864,095	194.48	196.84	184.25	6.47	-4.13	1.45
7056	2022-02-28	195.89	3.94	2.05	1,572,840	192.60	200.82	190.53	5.34	1.71	-0.72
7055	2022-02-25	191.95	7.75	4.21	1,118,325	184.40	192.00	180.18	6.41	4.09	0.34
7054	2022-02-24	184.20	2.20	1.21	1,953,236	172.26	184.96	169.93	8.73	6.93	0.11
7053	2022-02-23	182.00	9.85	-5.13	1,643,180	193.00	196.12	180.91	7.88	-5.70	-5.35
7052	2022-02-22	191.85	1.09	0.57	1,365,639	189.10	199.63	188.71	5.77	1.45	0.60
7051	2022-02-18	190.76	6.26	-3.18	3,040,448	200.02	201.41	187.01	7.20	-4.63	-0.87
7050	2022-02-17	197.02	48.98	-19.91	6,046,469	218.49	221.00	194.83	11.98	-9.83	1.52
7049	2022-02-16	246.00	4.61	1.91	1,343,427	241.01	247.80	236.20	4.81	2.07	-11.18
7048	2022-02-15	241.39	13.71	6.02	999,294	232.12	242.87	232.12	4.63	3.99	-0.16
7047	2022-02-14	227.68	3.21	-1.39	740,830	230.18	233.88	224.91	3.90	-1.09	1.95
7046	2022-02-11	230.89	5.15	-2.18	980,113	233.47	239.09	228.61	4.49	-1.11	-0.31
7045	2022-02-10	236.04	0.39	-0.16	701,361	233.45	244.31	232.15	5.21	1.11	-1.09
7044	2022-02-09	236.43	9.74	4.30	970,597	231.08	237.82	231.98	2.53	2.32	-1.26
7043	2022-02-08	226.69	6.91	3.14	676,766	217.46	227.40	218.29	4.19	4.24	1.94
7042	2022-02-07	219.78	3.76	1.74	776,982	217.46	223.88	217.06	3.14	1.07	-1.06
7041	2022-02-05	216.02	0.00	0.00	631,727	214.50	219.00	213.45	2.59	0.71	0.67
7040	2022-02-04	216.02	0.96	0.45	631,727	214.50	219.00	213.45	2.59	0.71	-0.70
7039	2022-02-03	215.06	6.43	-2.90	593,699	218.00	220.99	214.58	2.94	-1.35	-0.26
7038	2022-02-02	221.49	3.71	-1.65	707,518	225.91	226.96	220.97	2.65	-1.96	-1.58
7037	2022-02-01	225.20	4.46	2.02	854,569	227.56	229.41	219.85	4.20	-1.04	0.32
7036	2022-01-31	220.74	14.51	7.04	1,113,022	207.00	220.96	207.00	6.74	6.64	3.09
7035	2022-01-28	206.23	0.80	0.39	813,648	204.83	206.45	197.00	4.61	0.68	0.37
7034	2022-01-27	205.43	0.19	-0.09	918,252	212.83	214.89	203.22	5.48	-3.48	-0.29
7033	2022-01-26	205.62	0.39	-0.19	1,082,607	211.55	214.65	202.56	5.71	-2.80	3.51
7032	2022-01-25	206.01	5.91	-2.79	1,060,848	208.11	210.84	204.14	3.22	-1.01	2.69
7031	2022-01-24	211.92	0.83	-0.39	1,994,241	205.96	212.78	197.23	7.55	2.89	-1.80
7030	2022-01-21	212.75	4.40	-2.03	1,345,266	214.04	219.49	207.74	5.49	-0.60	-3.19
7029	2022-01-20	217.15	2.54	-1.16	1,036,954	220.69	227.27	214.80	5.65	-1.60	-1.43
7028	2022-01-19	219.69	6.61	-2.92	690,685	227.82	229.19	219.58	4.22	-3.57	0.46
7027	2022-01-18	226.30	7.37	-3.15	768,200	230.97	232.27	224.32	3.44	-2.02	0.67
7026	2022-01-14	233.67	1.56	-0.66	557,155	232.00	235.88	228.95	2.99	0.72	-1.16
7025	2022-01-13	235.23	5.84	-2.42	610,663	242.96	246.79	234.52	5.05	-3.18	-1.37
7024	2022-01-12	241.07	0.90	0.37	1,140,034	245.00	248.00	239.57	3.44	-1.60	0.78
7023	2022-01-11	240.17	13.20	5.82	954,266	227.66	240.90	227.15	6.04	5.50	2.01
7022	2022-01-10	226.97	9.05	-3.83	1,077,985	231.00	233.00	220.08	5.59	-1.74	0.30
7021	2022-01-07	236.02	2.64	1.13	795,643	234.01	238.87	231.73	3.05	0.86	-2.13
7020	2022-01-06	233.38	2.26	-0.96	1,002,510	234.00	235.67	227.17	3.63	-0.26	0.27
7019	2022-01-05	235.64	6.94	-2.86	1,071,659	240.00	247.38	235.38	5.00	-1.82	-0.70
7018	2022-01-04	242.58	5.91	2.50	1,136,891	239.02	247.95	238.47	3.97	1.49	-1.06
7017	2022-01-03	236.67	2.90	1.24	1,114,675	236.73	239.05	229.40	4.08	-0.03	0.99
7016	2021-12-31	233.77	0.58	-0.25	381,063	234.01	237.13	233.49	1.56	-0.10	1.27
7015	2021-12-30	234.35	1.82	0.78	493,736	231.00	237.22	231.00	2.69	1.45	-0.15
7014	2021-12-29	232.53	0.27	-0.12	573,269	231.50	232.87	227.07	2.51	0.44	-0.66
7013	2021-12-28	232.80	0.30	-0.13	686,361	236.11	236.71	231.02	2.41	-1.40	-0.56
7012	2021-12-27	233.10	5.20	2.28	593,492	229.54	233.34	227.50	2.54	1.55	1.29
7011	2021-12-23	227.90	2.67	1.19	810,046	225.69	229.47	223.17	2.79	0.98	0.72
7010	2021-12-22	225.23	1.08	0.48	779,080	224.00	228.91	223.50	2.42	0.55	0.20
7009	2021-12-21	224.15	6.02	2.76	778,689	222.42	225.00	219.77	2.35	0.78	-0.07
7008	2021-12-20	218.13	11.74	-5.11	1,572,478	220.11	223.17	215.68	3.40	-0.90	1.97
7007	2021-12-17	229.87	1.05	-0.45	2,350,586	227.07	232.52	222.26	4.52	1.23	-4.25
7006	2021-12-16	230.92	8.87	-3.70	1,453,778	242.69	243.00	228.40	6.02	-4.85	-1.67
7005	2021-12-15	239.79	4.04	-1.66	1,677,859	229.32	240.46	227.37	5.71	4.57	1.21
7004	2021-12-14	243.83	4.97	-2.00	1,192,549	245.94	247.65	239.71	3.23	-0.86	-5.95
7003	2021-12-13	248.80	14.07	-5.35	1,098,368	263.00	263.07	247.96	5.75	-5.40	-1.15
7002	2021-12-10	262.87	5.40	2.10	667,448	260.51	263.56	257.22	2.43	0.91	0.05
7001	2021-12-09	257.47	7.17	-2.71	673,422	261.44	265.82	257.31	3.26	-1.52	1.18
7000	2021-12-08	264.64	5.11	1.97	829,685	261.00	265.85	258.70	2.74	1.39	-1.21
6999	2021-12-07	259.53	10.99	4.42	863,549	253.26	263.19	253.26	3.92	2.48	0.57
6998	2021-12-06	248.54	2.93	-1.17	1,022,824	251.95	252.69	239.11	5.39	-1.35	1.90
6997	2021-12-03	251.47	9.92	-3.80	1,589,654	262.26	267.81	247.12	7.89	-4.11	0.19
6996	2021-12-02	261.39	1.54	0.59	1,035,235	261.00	264.90	255.46	3.62	0.15	0.33
6995	2021-12-01	259.85	6.64	-2.49	1,226,415	270.01	276.00	259.80	6.00	-3.76	0.44
6994	2021-11-30	266.49	9.40	-3.41	993,007	275.00	277.59	264.37	4.81	-3.09	1.32
6993	2021-11-29	275.89	9.04	3.39	934,388	271.29	277.47	268.20	3.42	1.70	-0.32
6992	2021-11-26	266.85	7.63	-2.78	884,372	265.00	269.68	262.86	2.57	0.70	1.66
6991	2021-11-24	274.48	0.68	-0.25	973,993	272.28	275.00	267.11	2.90	0.81	-3.45
6990	2021-11-23	275.16	8.64	-3.04	1,327,762	282.00	286.49	271.04	5.48	-2.43	-1.05
6989	2021-11-22	283.80	2.37	0.84	2,203,973	287.26	291.48	281.10	3.61	-1.20	-0.63
6988	2021-11-19	281.43	6.77	2.46	1,028,758	274.05	282.50	272.88	3.51	2.69	2.07
6987	2021-11-18	274.66	1.27	0.46	823,383	277.00	278.24	269.69	3.09	-0.84	-0.22
6986	2021-11-17	273.39	0.92	0.34	602,089	273.20	275.90	270.25	2.07	0.07	1.32
6985	2021-11-16	272.47	1.18	0.43	617,765	269.56	273.46	267.03	2.39	1.08	0.27
6984	2021-11-15	271.29	5.11	-1.85	946,116	275.83	276.53	265.32	4.06	-1.65	-0.64
6983	2021-11-12	276.40	4.09	1.50	756,541	272.49	276.62	270.10	2.39	1.43	-0.21
6982	2021-11-11	272.31	6.56	2.47	784,795	266.57	273.38	264.04	3.50	2.15	0.07
6981	2021-11-10	265.75	8.82	-3.21	1,329,438	269.89	274.08	263.57	3.89	-1.53	0.31
6980	2021-11-09	274.57	3.95	-1.42	947,906	280.00	282.87	271.07	4.21	-1.94	-1.70
6979	2021-11-08	278.52	6.01	2.21	1,107,075	275.80	279.90	272.62	2.64	0.99	0.53
6978	2021-11-05	272.51	0.15	-0.06	990,289	273.79	274.98	267.48	2.74	-0.47	1.21
6977	2021-11-04	272.66	10.71	4.09	1,832,663	273.77	275.43	264.05	4.16	-0.41	0.41
6976	2021-11-03	261.95	1.93	0.74	1,141,753	258.49	263.50	255.50	3.09	1.34	4.51
6975	2021-11-02	260.02	4.15	1.62	1,628,650	256.00	260.99	251.55	3.69	1.57	-0.59
6974	2021-11-01	255.87	5.40	2.16	1,640,264	256.00	259.10	249.69	3.68	-0.05	0.05
6973	2021-10-29	250.47	4.26	1.73	3,136,673	239.75	251.77	236.09	6.54	4.47	2.21
6972	2021-10-28	246.21	14.46	6.24	1,559,228	233.26	246.21	232.75	5.77	5.55	-2.62
6971	2021-10-27	231.75	4.41	-1.87	1,151,307	236.70	238.64	230.64	3.38	-2.09	0.65
6970	2021-10-26	236.16	3.28	-1.37	1,131,868	239.44	241.87	234.07	3.26	-1.37	0.23
6969	2021-10-25	239.44	7.93	3.43	1,597,326	234.90	242.99	232.29	4.56	1.93	0.00
6968	2021-10-22	231.51	2.65	-1.13	740,750	235.48	237.48	230.95	2.77	-1.69	1.46
6967	2021-10-21	234.16	1.01	-0.43	660,040	233.92	235.80	230.40	2.31	0.10	0.56
6966	2021-10-20	235.17	0.78	-0.33	902,158	238.39	238.99	232.68	2.65	-1.35	-0.53
6965	2021-10-19	235.95	0.96	-0.41	1,080,099	243.77	244.36	233.12	4.61	-3.21	1.03
6964	2021-10-18	236.91	8.14	3.56	1,227,766	227.84	237.87	227.54	4.53	3.98	2.90
6963	2021-10-15	228.77	2.56	-1.11	910,952	233.59	234.54	228.62	2.53	-2.06	-0.41
6962	2021-10-14	231.33	7.67	3.43	1,128,558	225.05	232.38	225.04	3.26	2.79	0.98
6961	2021-10-13	223.66	6.79	3.13	1,021,575	218.50	226.22	217.90	3.81	2.36	0.62
6960	2021-10-12	216.87	2.71	1.27	714,116	217.96	218.95	214.98	1.82	-0.50	0.75
6959	2021-10-11	214.16	0.90	-0.42	711,630	215.10	219.05	213.91	2.39	-0.44	1.77
6958	2021-10-08	215.06	7.24	-3.26	999,796	221.98	222.91	213.56	4.21	-3.12	0.02
6957	2021-10-07	222.30	0.07	-0.03	639,816	226.00	226.94	221.90	2.23	-1.64	-0.14
6956	2021-10-06	222.37	0.02	-0.01	985,969	220.00	222.76	214.56	3.73	1.08	1.63
6955	2021-10-05	222.39	7.18	3.34	1,057,165	217.02	223.82	215.49	3.84	2.47	-1.07
6954	2021-10-04	215.21	3.68	-1.68	999,851	219.00	220.05	212.61	3.40	-1.73	0.84
6953	2021-10-01	218.89	0.08	-0.04	1,066,982	219.47	221.63	210.49	5.08	-0.26	0.05
6952	2021-09-30	218.97	0.00	0.00	827,368	223.64	228.76	218.85	4.43	-2.09	0.23
6951	2021-09-29	218.97	2.52	1.16	741,645	218.81	220.92	216.40	2.07	0.07	2.13
6950	2021-09-28	216.45	5.80	-2.61	984,330	219.01	219.94	215.08	2.22	-1.17	1.09
6949	2021-09-27	222.25	4.15	-1.83	825,634	225.99	226.01	220.03	2.65	-1.65	-1.46
6948	2021-09-24	226.40	2.75	-1.20	621,305	227.89	229.63	224.74	2.15	-0.65	-0.18
6947	2021-09-23	229.15	5.87	2.63	1,060,498	226.89	232.24	226.89	2.36	1.00	-0.55
6946	2021-09-22	223.28	6.79	3.14	904,981	219.70	226.64	217.02	4.38	1.63	1.62
6945	2021-09-21	216.49	1.01	0.47	968,236	218.64	220.35	213.53	3.12	-0.98	1.48
6944	2021-09-20	215.48	9.73	-4.32	2,258,462	216.65	218.00	210.25	3.58	-0.54	1.47
6943	2021-09-17	225.21	6.04	-2.61	789,292	228.44	230.00	223.75	2.74	-1.41	-3.80
6942	2021-09-16	231.25	2.73	-1.17	1,327,088	232.30	232.30	225.35	2.99	-0.45	-1.22
6941	2021-09-15	233.98	3.51	1.52	1,435,398	230.56	236.60	230.41	2.68	1.48	-0.72
6940	2021-09-14	230.47	1.34	0.58	1,308,765	232.20	235.00	228.74	2.70	-0.75	0.04
6939	2021-09-13	229.13	12.04	-4.99	2,529,167	242.93	243.25	222.52	8.53	-5.68	1.34
6938	2021-09-10	241.17	2.24	-0.92	1,528,041	249.84	253.10	240.97	4.86	-3.47	0.73
6937	2021-09-09	243.41	4.13	1.73	1,160,223	238.00	247.89	237.73	4.27	2.27	2.64
6936	2021-09-08	239.28	0.50	0.21	1,206,572	243.75	243.75	235.34	3.45	-1.83	-0.53
6935	2021-09-07	238.78	3.08	-1.27	992,093	241.00	241.87	238.14	1.55	-0.92	2.08
6934	2021-09-03	241.86	2.17	-0.89	860,454	243.46	245.54	239.66	2.42	-0.66	-0.36
6933	2021-09-02	244.03	4.83	2.02	1,087,498	240.00	248.71	240.00	3.63	1.68	-0.23
6932	2021-09-01	239.20	2.46	1.04	915,098	236.74	241.29	233.70	3.21	1.04	0.33
6931	2021-08-31	236.74	0.24	-0.10	821,474	237.01	237.10	230.69	2.70	-0.11	0.00
6930	2021-08-30	236.98	0.33	0.14	1,112,476	240.71	244.43	236.83	3.16	-1.55	0.01
6929	2021-08-27	236.65	5.95	2.58	991,107	232.69	237.85	232.69	2.22	1.70	1.72
6928	2021-08-26	230.70	3.47	-1.48	908,438	232.90	236.40	230.45	2.55	-0.94	0.86
6927	2021-08-25	234.17	4.97	2.17	1,819,735	229.55	240.54	227.50	5.68	2.01	-0.54
6926	2021-08-24	229.20	1.26	0.55	1,216,669	228.13	229.44	222.05	3.24	0.47	0.15
6925	2021-08-23	227.94	8.26	3.76	1,548,395	225.13	230.24	222.57	3.41	1.25	0.08
6924	2021-08-20	219.68	6.33	2.97	1,123,484	213.82	220.51	213.73	3.17	2.74	2.48
6923	2021-08-19	213.35	4.38	-2.01	1,327,532	211.10	217.07	210.58	3.07	1.07	0.22
6922	2021-08-18	217.73	1.28	0.59	952,560	217.31	221.67	215.15	3.00	0.19	-3.05
6921	2021-08-17	216.45	9.45	-4.18	2,135,823	221.38	223.50	210.88	5.70	-2.23	0.40
6920	2021-08-16	225.90	9.32	-3.96	2,164,731	232.45	232.45	221.35	4.78	-2.82	-2.00
6919	2021-08-13	235.22	1.32	-0.56	852,376	237.96	239.96	233.15	2.86	-1.15	-1.18
6918	2021-08-12	236.54	0.55	0.23	1,082,121	235.61	237.56	230.45	3.02	0.39	0.60
6917	2021-08-11	235.99	3.04	-1.27	1,906,515	240.00	242.00	227.74	5.94	-1.67	-0.16
6916	2021-08-10	239.03	7.65	3.31	1,964,446	232.30	242.01	232.30	4.18	2.90	0.41
6915	2021-08-09	231.38	4.67	2.06	1,413,147	224.71	232.53	220.12	5.52	2.97	0.40
6914	2021-08-06	226.71	8.09	3.70	1,633,782	221.00	227.39	215.21	5.51	2.58	-0.88
6913	2021-08-05	218.62	11.78	5.70	2,528,044	209.86	226.22	208.31	8.53	4.17	1.09
6912	2021-08-04	206.84	0.14	-0.07	1,154,376	209.10	212.00	206.07	2.84	-1.08	1.46
6911	2021-08-03	206.98	0.08	0.04	919,424	204.79	207.76	201.58	3.02	1.07	1.02
6910	2021-08-02	206.90	0.86	0.42	1,060,089	208.36	208.95	204.70	2.04	-0.70	-1.02
6909	2021-07-30	206.04	3.22	1.59	1,515,363	202.82	207.47	201.51	2.94	1.59	1.13
6908	2021-07-29	202.82	8.28	4.26	2,526,224	197.19	211.00	195.81	7.70	2.86	0.00
6907	2021-07-28	194.54	5.55	2.94	763,664	190.01	195.50	189.38	3.22	2.38	1.36
6906	2021-07-27	188.99	5.85	-3.00	1,160,807	191.57	191.93	184.95	3.64	-1.35	0.54
6905	2021-07-26	194.84	4.49	2.36	1,039,370	191.00	194.92	190.52	2.30	2.01	-1.68
6904	2021-07-23	190.35	2.41	-1.25	905,771	192.07	193.68	186.25	3.87	-0.90	0.34
6903	2021-07-22	192.76	2.54	1.34	801,398	191.94	194.33	189.29	2.63	0.43	-0.36
6902	2021-07-21	190.22	2.97	1.59	1,559,855	194.00	198.24	189.33	4.59	-1.95	0.90
6901	2021-07-20	187.25	9.17	5.15	1,280,548	179.00	188.71	178.58	5.66	4.61	3.60
6900	2021-07-19	178.08	2.58	-1.43	1,761,089	174.20	179.64	170.24	5.40	2.23	0.52
6899	2021-07-16	180.66	5.17	-2.78	983,655	187.00	188.94	179.52	5.04	-3.39	-3.58
6898	2021-07-15	185.83	3.31	1.81	1,486,943	182.65	190.32	182.65	4.20	1.74	0.63
6897	2021-07-14	182.52	2.34	-1.27	1,130,435	185.50	190.53	181.41	4.92	-1.61	0.07
6896	2021-07-13	184.86	2.63	-1.40	1,051,558	185.90	188.99	184.05	2.66	-0.56	0.35
6895	2021-07-12	187.49	11.98	6.83	3,671,205	176.71	192.77	176.01	9.48	6.10	-0.85
6894	2021-07-09	175.51	7.60	4.53	1,293,501	170.50	176.30	169.53	3.97	2.94	0.68
6893	2021-07-08	167.91	2.13	-1.25	724,138	165.69	168.38	163.25	3.10	1.34	1.54
6892	2021-07-07	170.04	1.48	0.88	718,380	168.00	171.55	166.79	2.83	1.21	-2.56
6891	2021-07-06	168.56	2.09	-1.22	666,668	171.00	171.16	166.57	2.68	-1.43	-0.33
6890	2021-07-02	170.65	1.38	-0.80	505,515	172.14	172.50	169.97	1.47	-0.87	0.21
6889	2021-07-01	172.03	3.57	2.12	669,998	170.00	172.24	169.52	1.60	1.19	0.06
6888	2021-06-30	168.46	0.92	0.55	594,526	166.66	168.60	166.37	1.34	1.08	0.91
6887	2021-06-29	167.54	1.51	-0.89	606,030	167.83	170.49	166.88	2.15	-0.17	-0.53
6886	2021-06-28	169.05	2.28	1.37	657,561	167.83	170.95	165.97	2.97	0.73	-0.72
6885	2021-06-25	166.77	0.80	0.48	1,639,718	167.94	169.86	166.10	2.24	-0.70	0.64
6884	2021-06-24	165.97	2.30	1.41	807,259	166.29	166.29	163.01	1.97	-0.19	1.19
6883	2021-06-23	163.67	2.09	1.29	701,132	162.68	165.82	162.62	1.97	0.61	1.60
6882	2021-06-22	161.58	0.17	0.11	792,486	161.40	162.39	158.92	2.15	0.11	0.68
6881	2021-06-21	161.41	3.44	2.18	1,011,250	159.93	162.52	159.57	1.84	0.93	-0.01
6880	2021-06-18	157.97	5.90	-3.60	1,354,836	160.46	162.65	157.81	3.02	-1.55	1.24
6879	2021-06-17	163.87	1.41	-0.85	1,225,415	164.15	164.91	159.19	3.48	-0.17	-2.08
6878	2021-06-16	165.28	0.75	-0.45	696,873	165.09	166.35	162.77	2.17	0.12	-0.68
6877	2021-06-15	166.03	2.31	-1.37	850,179	168.50	168.73	162.95	3.43	-1.47	-0.57
6876	2021-06-14	168.34	1.84	-1.08	462,198	169.63	170.39	167.25	1.85	-0.76	0.10
6875	2021-06-11	170.18	2.40	1.43	680,800	168.92	170.39	167.63	1.63	0.75	-0.32
6874	2021-06-10	167.78	6.59	-3.78	786,341	174.29	174.00	167.34	3.82	-3.74	0.68
6873	2021-06-09	174.37	1.64	-0.93	911,978	175.37	176.07	173.47	1.48	-0.57	-0.05
6872	2021-06-08	176.01	5.23	3.06	822,861	171.30	177.55	170.84	3.92	2.75	-0.36
6871	2021-06-07	170.78	2.76	-1.59	750,200	174.00	174.21	168.53	3.26	-1.85	0.30
6870	2021-06-04	173.54	5.37	3.19	630,613	169.06	173.84	168.90	2.92	2.65	0.27
6869	2021-06-03	168.17	2.19	-1.29	518,464	168.95	170.00	165.78	2.50	-0.46	0.53
6868	2021-06-02	170.36	1.07	-0.62	651,782	171.04	172.24	168.74	2.05	-0.40	-0.83
6867	2021-06-01	171.43	4.35	2.60	1,283,365	170.00	173.79	169.50	2.52	0.84	-0.23
6866	2021-05-28	167.08	1.48	-0.88	753,302	168.49	169.16	165.22	2.34	-0.84	1.75
6865	2021-05-27	168.56	6.36	3.92	2,354,435	164.02	169.70	162.37	4.47	2.77	-0.04
6864	2021-05-26	162.20	4.18	2.65	577,547	158.02	162.24	157.98	2.70	2.65	1.12
6863	2021-05-25	158.02	1.57	-0.98	806,492	160.44	161.77	157.48	2.67	-1.51	0.00
6862	2021-05-24	159.59	0.01	0.01	556,041	160.55	160.80	154.23	4.09	-0.60	0.53
6861	2021-05-21	159.58	1.59	1.01	1,079,380	159.44	162.16	158.86	2.07	0.09	0.61
6860	2021-05-20	157.99	1.01	0.64	722,840	156.66	158.30	154.44	2.46	0.85	0.92
6859	2021-05-19	156.98	2.37	-1.49	737,788	155.00	157.75	152.59	3.33	1.28	-0.20
6858	2021-05-18	159.35	1.56	0.99	904,666	158.95	161.90	157.09	3.03	0.25	-2.73
6857	2021-05-17	157.79	6.02	-3.67	1,033,684	162.50	163.81	155.52	5.10	-2.90	0.74
6856	2021-05-14	163.81	6.12	3.88	811,814	159.13	164.99	158.86	3.85	2.94	-0.80
6855	2021-05-13	157.69	3.09	2.00	672,682	158.05	160.61	155.28	3.37	-0.23	0.91
6854	2021-05-12	154.60	5.90	-3.68	908,436	158.50	159.35	154.12	3.30	-2.46	2.23
6853	2021-05-11	160.50	1.02	0.64	594,105	155.65	160.89	153.68	4.63	3.12	-1.25
6852	2021-05-10	159.48	3.24	-1.99	934,990	163.39	165.07	159.19	3.60	-2.39	-2.40
6851	2021-05-07	162.72	9.87	6.46	1,073,079	154.46	163.13	154.45	5.62	5.35	0.41
6850	2021-05-06	152.85	14.30	-8.56	2,530,455	157.74	159.13	150.00	5.79	-3.10	1.05
6849	2021-05-05	167.15	5.04	3.11	890,244	165.98	168.58	163.59	3.01	0.70	-5.63
6848	2021-05-04	162.11	3.88	-2.34	936,838	163.51	163.79	158.54	3.21	-0.86	2.39
6847	2021-05-03	165.99	2.18	-1.30	628,550	169.51	169.99	165.47	2.67	-2.08	-1.49
6846	2021-04-30	168.17	0.55	0.33	1,303,677	165.40	169.05	165.35	2.24	1.67	0.80
6845	2021-04-29	167.62	1.78	-1.05	759,595	171.03	171.87	164.37	4.39	-1.99	-1.32
6844	2021-04-28	169.40	0.35	-0.21	594,000	168.75	170.65	167.18	2.06	0.39	0.96
6843	2021-04-27	169.75	0.82	-0.48	823,587	169.00	171.60	167.46	2.45	0.44	-0.59
6842	2021-04-26	170.57	9.34	5.79	1,337,164	162.75	171.96	162.01	6.11	4.80	-0.92
6841	2021-04-23	161.23	5.43	3.49	1,512,090	156.05	167.86	154.67	8.45	3.32	0.94
6840	2021-04-22	155.80	2.75	1.80	1,264,501	156.00	159.87	153.63	4.00	-0.13	0.16
6839	2021-04-21	153.05	4.53	3.05	604,569	147.86	153.13	146.52	4.47	3.51	1.93
6838	2021-04-20	148.52	8.98	-5.70	962,213	156.05	156.33	146.78	6.12	-4.83	-0.44
6837	2021-04-19	157.50	5.47	3.60	1,222,444	155.44	159.76	154.81	3.18	1.33	-0.92
6836	2021-04-16	152.03	1.52	1.01	727,900	151.84	153.00	150.90	1.38	0.13	2.24
6835	2021-04-15	150.51	2.42	-1.58	937,441	154.03	154.31	149.11	3.38	-2.29	0.88
6834	2021-04-14	152.93	4.35	2.93	1,006,583	148.73	154.45	148.27	4.16	2.82	0.72
6833	2021-04-13	148.58	0.87	0.59	842,960	148.03	149.22	145.94	2.22	0.37	0.10
6832	2021-04-12	147.71	0.39	0.26	641,506	147.35	148.33	145.64	1.83	0.24	0.22
6831	2021-04-09	147.32	1.15	0.79	619,280	146.20	147.50	144.82	1.83	0.77	0.02
6830	2021-04-08	146.17	2.47	1.72	831,164	144.94	146.84	144.27	1.77	0.85	0.02
6829	2021-04-07	143.70	9.19	-6.01	1,239,794	152.59	152.84	143.27	6.27	-5.83	0.86
6828	2021-04-06	152.89	2.67	1.78	860,409	149.51	153.65	149.05	3.08	2.26	-0.20
6827	2021-04-05	150.22	0.52	-0.34	745,520	153.47	153.84	149.03	3.13	-2.12	-0.47
6826	2021-04-01	150.74	4.63	3.17	1,038,368	148.19	151.82	147.54	2.89	1.72	1.81
6825	2021-03-31	146.11	0.72	0.50	1,958,864	147.13	148.47	145.70	1.88	-0.69	1.42
6824	2021-03-30	145.39	1.02	-0.70	3,213,004,672	146.20	146.57	143.82	1.88	-0.55	1.20
6823	2021-03-29	146.41	3.99	-2.65	735,864	149.62	149.39	145.40	2.67	-2.15	-0.14
6822	2021-03-26	150.40	1.47	0.99	704,472	151.00	150.99	146.75	2.81	-0.40	-0.52
6821	2021-03-25	148.93	2.30	1.57	954,986	145.43	149.30	141.94	5.06	2.41	1.39
6820	2021-03-24	146.63	0.16	0.11	1,034,542	148.03	151.00	146.52	3.03	-0.95	-0.82
6819	2021-03-23	146.47	5.68	-3.73	116,977	150.82	152.04	145.49	4.34	-2.88	1.07
6818	2021-03-22	152.15	0.65	0.43	680,908	151.60	152.98	148.90	2.69	0.36	-0.87
6817	2021-03-19	151.50	1.02	-0.67	1,661,575	152.69	153.41	148.64	3.12	-0.78	0.07
6816	2021-03-18	152.52	3.39	-2.17	1,326,561	155.47	158.46	152.43	3.88	-1.90	0.11
6815	2021-03-17	155.91	0.55	0.35	995,758	153.27	156.84	151.59	3.43	1.72	-0.28
6814	2021-03-16	155.36	3.47	-2.18	952,874	159.93	159.85	154.34	3.45	-2.86	-1.35
6813	2021-03-15	158.83	1.55	0.99	704,076	156.08	159.74	156.58	2.02	1.76	0.69
6812	2021-03-12	157.28	3.99	-2.47	930,175	160.06	161.80	155.86	3.71	-1.74	-0.76
6811	2021-03-11	161.27	8.97	5.89	1,522,353	156.30	161.99	154.24	4.96	3.18	-0.75
6810	2021-03-10	152.30	6.53	4.48	1,884,532	150.00	156.31	149.14	4.78	1.53	2.63
6809	2021-03-09	145.77	5.08	3.61	1,192,149	143.92	148.33	142.30	4.19	1.29	2.90
6808	2021-03-08	140.69	3.19	-2.22	1,203,054	144.97	146.70	140.25	4.45	-2.95	2.30
6807	2021-03-05	143.88	2.37	1.67	1,388,883	144.27	144.58	133.82	7.46	-0.27	0.76
6806	2021-03-04	141.51	5.49	-3.73	2,910,983	145.94	146.61	137.12	6.50	-3.04	1.95

ALB Investment Calculator

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

Ticker:

ALB

Date start:

1994-02-22 open

Date end:

2023-02-23 close

Duration:

29 years 8 days

Trading days:

7,304

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1994-02-22 open

1,000.00

Shares bought: 135.50

Stock price: 7.38

SELL

Value on 2023-02-23 close

35,594.24

Dividends (27)

3.36%

+1,197.22

Stock growth

96.64%

+33,397.02

NET: +34,594.24

Total ROI: +3,459.42% (35.59x)

Annualised: +13.10% (1.13x)

Dividends ROI: +119.72% (2.20x)

Dividend Yield: +2.75% (1.03x)

Stock price: 253.85

Duration: 29 years 8 days

Trading days: 7,304

SELL

Value on 2023-02-23 close

34,397.02

NET: +33,397.02

ROI: +3,339.70% (34.40x)

Annualised: +12.96% (1.13x)

Stock price: 253.85

Duration: 29 years 8 days

Trading days: 7,304

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

ALB Monthly statistics

This section shows monthly performance of ALB stock.
There are 349 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	293.01 2023-02-16	241.38 2023-02-21	280.14 2023-02-01	253.85 2023-02-23	-9.38	4.59	-13.84
2023 January	20	285.44 2023-01-26	208.59 2023-01-03	219.15 2023-01-03	281.45 2023-01-31	28.43	30.25	-4.82
2022 December	21	285.40 2022-12-02	210.42 2022-12-28	280.25 2022-12-01	216.86 2022-12-30	-22.62	1.84	-24.92
2022 November	21	334.55 2022-11-11	250.50 2022-11-03	285.66 2022-11-01	277.99 2022-11-30	-2.69	17.11	-12.31
2022 October	21	289.05 2022-10-04	231.89 2022-10-13	270.75 2022-10-03	279.87 2022-10-31	3.37	6.76	-14.35
2022 September	21	308.24 2022-09-14	249.58 2022-09-01	264.27 2022-09-01	264.44 2022-09-30	0.06	16.64	-5.56
2022 August	23	298.17 2022-08-25	230.02 2022-08-04	242.50 2022-08-01	267.96 2022-08-31	10.50	22.96	-5.15
2022 July	20	245.71 2022-07-29	189.25 2022-07-13	205.68 2022-07-01	244.31 2022-07-29	18.78	19.46	-7.99
2022 June	21	259.87 2022-06-08	198.67 2022-06-16	252.50 2022-06-01	208.98 2022-06-30	-17.24	2.92	-21.32
2022 May	21	273.68 2022-05-27	185.20 2022-05-02	191.93 2022-05-02	260.42 2022-05-31	35.68	42.59	-3.51
2022 April	21	228.38 2022-04-01	187.36 2022-04-27	224.00 2022-04-01	192.83 2022-04-29	-13.92	1.96	-16.36
2022 March	23	230.00 2022-03-31	170.01 2022-03-08	194.48 2022-03-01	221.15 2022-03-31	13.71	18.26	-12.58
2022 February	20	247.80 2022-02-16	169.93 2022-02-24	227.56 2022-02-01	195.89 2022-02-28	-13.92	8.89	-25.33
2022 January	20	248.00 2022-01-12	197.00 2022-01-28	236.73 2022-01-03	220.74 2022-01-31	-6.75	4.76	-16.78
2021 December	22	276.00 2021-12-01	215.68 2021-12-20	270.01 2021-12-01	233.77 2021-12-31	-13.42	2.22	-20.12
2021 November	21	291.48 2021-11-22	249.69 2021-11-01	256.00 2021-11-01	266.49 2021-11-30	4.10	13.86	-2.46
2021 October	21	251.77 2021-10-29	210.49 2021-10-01	219.47 2021-10-01	250.47 2021-10-29	14.12	14.72	-4.09
2021 September	21	253.10 2021-09-10	210.25 2021-09-20	236.74 2021-09-01	218.97 2021-09-30	-7.51	6.91	-11.19
2021 August	22	244.43 2021-08-30	201.58 2021-08-03	208.36 2021-08-02	236.74 2021-08-31	13.62	17.31	-3.25
2021 July	21	211.00 2021-07-29	163.25 2021-07-08	170.00 2021-07-01	206.04 2021-07-30	21.20	24.12	-3.97
2021 June	22	177.55 2021-06-08	157.81 2021-06-18	170.00 2021-06-01	168.46 2021-06-30	-0.91	4.44	-7.17
2021 May	20	169.99 2021-05-03	150.00 2021-05-06	169.51 2021-05-03	167.08 2021-05-28	-1.43	0.28	-11.51
2021 April	21	171.96 2021-04-26	143.27 2021-04-07	148.19 2021-04-01	168.17 2021-04-30	13.48	16.04	-3.32
2021 March	23	161.99 2021-03-11	133.82 2021-03-05	160.05 2021-03-01	146.11 2021-03-31	-8.71	1.21	-16.39
2021 February	19	171.65 2021-02-02	140.73 2021-02-18	165.78 2021-02-01	157.21 2021-02-26	-5.17	3.54	-15.11
2021 January	19	188.35 2021-01-20	150.29 2021-01-04	152.90 2021-01-04	162.66 2021-01-29	6.38	23.19	-1.71
2020 December	22	153.48 2020-12-28	130.76 2020-12-03	137.50 2020-12-01	147.52 2020-12-31	7.29	11.62	-4.90
2020 November	20	138.19 2020-11-27	93.00 2020-11-05	94.74 2020-11-02	135.97 2020-11-30	43.52	45.86	-1.84
2020 October	22	99.13 2020-10-09	84.57 2020-10-02	90.01 2020-10-01	93.21 2020-10-30	3.56	10.13	-6.04
2020 September	21	101.00 2020-09-18	79.06 2020-09-24	91.10 2020-09-01	89.28 2020-09-30	-2.00	10.87	-13.22
2020 August	21	93.90 2020-08-12	82.09 2020-08-03	82.98 2020-08-03	91.01 2020-08-31	9.68	13.16	-1.07
2020 July	22	89.62 2020-07-17	74.78 2020-07-09	76.95 2020-07-01	82.46 2020-07-31	7.16	16.47	-2.82
2020 June	22	86.91 2020-06-08	72.39 2020-06-24	76.66 2020-06-01	77.21 2020-06-30	0.72	13.37	-5.57
2020 May	20	79.13 2020-05-27	55.75 2020-05-04	60.50 2020-05-01	76.52 2020-05-29	26.48	30.79	-7.85
2020 April	21	67.35 2020-04-13	52.69 2020-04-03	54.26 2020-04-01	61.43 2020-04-30	13.21	24.12	-2.89
2020 March	22	86.78 2020-03-05	48.89 2020-03-23	82.49 2020-03-02	56.37 2020-03-31	-31.66	5.20	-40.73
2020 February	19	99.40 2020-02-20	76.67 2020-02-28	80.79 2020-02-03	81.85 2020-02-28	1.31	23.04	-5.10
2020 January	21	82.13 2020-01-24	69.61 2020-01-08	73.50 2020-01-02	80.28 2020-01-31	9.22	11.74	-5.29
2019 December	21	73.36 2019-12-31	62.11 2019-12-03	65.67 2019-12-02	73.04 2019-12-31	11.22	11.71	-5.42
2019 November	20	72.28 2019-11-07	61.12 2019-11-01	61.46 2019-11-01	65.38 2019-11-29	6.38	17.60	-0.55
2019 October	23	70.84 2019-10-01	60.20 2019-10-31	69.95 2019-10-01	60.74 2019-10-31	-13.17	1.27	-13.94
2019 September	20	70.42 2019-09-20	59.51 2019-09-03	61.00 2019-09-03	69.52 2019-09-30	13.97	15.44	-2.44
2019 August	22	74.93 2019-08-08	58.63 2019-08-28	72.55 2019-08-01	61.73 2019-08-30	-14.91	3.28	-19.19
2019 July	22	75.92 2019-07-24	69.40 2019-07-02	71.20 2019-07-01	72.96 2019-07-31	2.47	6.63	-2.53
2019 June	20	73.94 2019-06-12	63.10 2019-06-03	63.21 2019-06-03	70.41 2019-06-28	11.39	16.98	-0.17
2019 May	22	77.40 2019-05-03	63.13 2019-05-31	75.00 2019-05-01	63.30 2019-05-31	-15.60	3.20	-15.83
2019 April	21	86.95 2019-04-08	73.57 2019-04-26	82.43 2019-04-01	75.06 2019-04-30	-8.94	5.48	-10.75
2019 March	21	92.48 2019-03-01	79.80 2019-03-28	92.00 2019-03-01	81.98 2019-03-29	-10.89	0.52	-13.26
2019 February	19	93.14 2019-02-27	78.42 2019-02-12	80.89 2019-02-01	91.29 2019-02-28	12.86	15.14	-3.05
2019 January	21	81.55 2019-01-31	72.58 2019-01-03	75.80 2019-01-02	80.73 2019-01-31	6.50	7.59	-4.25
2018 December	19	100.36 2018-12-03	71.89 2018-12-26	98.59 2018-12-03	77.07 2018-12-31	-21.83	1.80	-27.08
2018 November	21	108.74 2018-11-07	93.29 2018-11-21	100.38 2018-11-01	96.32 2018-11-30	-4.04	8.33	-7.06
2018 October	23	105.25 2018-10-05	92.65 2018-10-26	100.67 2018-10-01	99.22 2018-10-31	-1.44	4.55	-7.97
2018 September	19	107.42 2018-09-21	95.01 2018-09-04	97.00 2018-09-04	99.78 2018-09-28	2.87	10.74	-2.05
2018 August	23	103.11 2018-08-09	90.08 2018-08-02	94.00 2018-08-01	95.52 2018-08-31	1.62	9.69	-4.17
2018 July	21	97.86 2018-07-18	90.02 2018-07-23	93.94 2018-07-02	94.20 2018-07-31	0.28	4.17	-4.17
2018 June	21	97.75 2018-06-12	90.24 2018-06-19	93.50 2018-06-01	94.33 2018-06-29	0.89	4.55	-3.49
2018 May	22	106.40 2018-05-21	92.61 2018-05-29	96.27 2018-05-01	93.47 2018-05-31	-2.91	10.52	-3.80
2018 April	21	99.78 2018-04-18	86.75 2018-04-04	92.05 2018-04-02	96.96 2018-04-30	5.33	8.40	-5.76
2018 March	21	104.39 2018-03-13	89.28 2018-03-28	101.27 2018-03-01	92.74 2018-03-29	-8.42	3.08	-11.84
2018 February	19	118.83 2018-02-23	98.93 2018-02-28	110.92 2018-02-01	100.43 2018-02-28	-9.46	7.13	-10.81
2018 January	21	138.67 2018-01-08	110.25 2018-01-31	128.93 2018-01-02	111.59 2018-01-31	-13.45	7.55	-14.49
2017 December	20	135.40 2017-12-01	126.31 2017-12-06	134.86 2017-12-01	127.89 2017-12-29	-5.17	0.40	-6.34
2017 November	21	144.99 2017-11-08	130.63 2017-11-29	142.00 2017-11-01	134.32 2017-11-30	-5.41	2.11	-8.01
2017 October	22	141.40 2017-10-23	133.84 2017-10-02	136.25 2017-10-02	140.89 2017-10-31	3.41	3.78	-1.77
2017 September	20	137.48 2017-09-29	116.16 2017-09-05	117.06 2017-09-01	136.31 2017-09-29	16.44	17.44	-0.77
2017 August	23	123.48 2017-08-07	108.60 2017-08-11	116.06 2017-08-01	116.26 2017-08-31	0.17	6.39	-6.43
2017 July	20	119.59 2017-07-19	105.34 2017-07-03	106.34 2017-07-03	115.80 2017-07-31	8.90	12.46	-0.94
2017 June	22	116.64 2017-06-09	103.63 2017-06-15	113.68 2017-06-01	105.54 2017-06-30	-7.16	2.60	-8.84
2017 May	22	113.73 2017-05-31	107.00 2017-05-01	109.09 2017-05-01	113.60 2017-05-31	4.13	4.25	-1.92
2017 April	19	109.23 2017-04-27	103.42 2017-04-13	105.73 2017-04-03	108.91 2017-04-28	3.01	3.31	-2.18
2017 March	23	107.56 2017-03-21	98.63 2017-03-06	102.90 2017-03-01	105.64 2017-03-31	2.66	4.53	-4.15
2017 February	19	102.56 2017-02-28	90.35 2017-02-14	93.19 2017-02-01	101.51 2017-02-28	8.93	10.05	-3.05
2017 January	20	95.89 2017-01-26	86.98 2017-01-03	87.15 2017-01-03	92.64 2017-01-31	6.30	10.03	-0.20
2016 December	21	92.24 2016-12-08	84.37 2016-12-02	88.29 2016-12-01	86.08 2016-12-30	-2.50	4.47	-4.44
2016 November	21	88.73 2016-11-30	76.32 2016-11-14	83.57 2016-11-01	87.78 2016-11-30	5.04	6.17	-8.68
2016 October	21	85.45 2016-10-03	79.08 2016-10-13	85.20 2016-10-03	83.55 2016-10-31	-1.94	0.29	-7.18
2016 September	21	85.84 2016-09-30	75.11 2016-09-12	79.95 2016-09-01	85.49 2016-09-30	6.93	7.37	-6.05
2016 August	23	86.50 2016-08-23	79.71 2016-08-31	84.22 2016-08-01	79.97 2016-08-31	-5.05	2.71	-5.36
2016 July	20	87.29 2016-07-15	78.81 2016-07-06	79.45 2016-07-01	84.17 2016-07-29	5.94	9.87	-0.81
2016 June	22	84.99 2016-06-17	74.86 2016-06-27	78.50 2016-06-01	79.31 2016-06-30	1.03	8.27	-4.64
2016 May	21	80.21 2016-05-27	66.18 2016-05-02	66.42 2016-05-02	78.50 2016-05-31	18.19	20.76	-0.36
2016 April	21	68.75 2016-04-27	63.40 2016-04-01	63.44 2016-04-01	66.16 2016-04-29	4.29	8.37	-0.06
2016 March	22	64.33 2016-03-31	56.03 2016-03-03	57.12 2016-03-01	63.93 2016-03-31	11.92	12.62	-1.91
2016 February	20	57.95 2016-02-29	47.49 2016-02-08	51.87 2016-02-01	56.22 2016-02-29	8.39	11.72	-8.44
2016 January	19	56.10 2016-01-05	45.78 2016-01-15	54.97 2016-01-04	52.64 2016-01-29	-4.24	2.06	-16.72
2015 December	22	57.99 2015-12-29	46.34 2015-12-14	53.68 2015-12-01	56.01 2015-12-31	4.34	8.03	-13.67
2015 November	20	55.48 2015-11-03	46.49 2015-11-13	54.26 2015-11-02	53.56 2015-11-30	-1.29	2.25	-14.32
2015 October	22	54.59 2015-10-29	44.10 2015-10-01	44.29 2015-10-01	53.52 2015-10-30	20.84	23.26	-0.43
2015 September	21	47.19 2015-09-21	41.37 2015-09-14	44.14 2015-09-01	44.10 2015-09-30	-0.09	6.91	-6.28
2015 August	21	54.31 2015-08-03	42.31 2015-08-26	54.10 2015-08-03	45.21 2015-08-31	-16.43	0.39	-21.79
2015 July	22	55.83 2015-07-01	49.03 2015-07-27	55.46 2015-07-01	54.20 2015-07-31	-2.27	0.67	-11.59
2015 June	22	61.95 2015-06-03	54.91 2015-06-30	60.38 2015-06-01	55.27 2015-06-30	-8.46	2.60	-9.06
2015 May	20	64.99 2015-05-08	59.59 2015-05-05	60.14 2015-05-01	60.15 2015-05-29	0.02	8.06	-0.91
2015 April	21	60.78 2015-04-30	52.23 2015-04-01	52.55 2015-04-01	59.70 2015-04-30	13.61	15.66	-0.61
2015 March	22	57.08 2015-03-02	50.84 2015-03-26	56.57 2015-03-02	52.84 2015-03-31	-6.59	0.90	-10.13
2015 February	19	56.99 2015-02-27	47.31 2015-02-02	48.44 2015-02-02	56.57 2015-02-27	16.78	17.65	-2.33
2015 January	20	62.23 2015-01-13	46.78 2015-01-30	60.37 2015-01-02	48.26 2015-01-30	-20.06	3.08	-22.51
2014 December	22	63.38 2014-12-05	54.29 2014-12-16	59.00 2014-12-01	60.13 2014-12-31	1.92	7.42	-7.98
2014 November	19	62.54 2014-11-21	58.26 2014-11-03	58.46 2014-11-03	59.04 2014-11-28	0.99	6.98	-0.34
2014 October	23	60.90 2014-10-06	51.35 2014-10-15	58.73 2014-10-01	58.38 2014-10-31	-0.60	3.69	-12.57
2014 September	21	65.45 2014-09-17	58.37 2014-09-30	63.65 2014-09-02	58.90 2014-09-30	-7.46	2.83	-8.30
2014 August	21	63.86 2014-08-29	60.13 2014-08-08	60.97 2014-08-01	63.58 2014-08-29	4.28	4.74	-1.38
2014 July	22	76.28 2014-07-15	59.86 2014-07-31	71.82 2014-07-01	61.34 2014-07-31	-14.59	6.21	-16.65
2014 June	21	72.69 2014-06-09	68.86 2014-06-02	69.29 2014-06-02	71.50 2014-06-30	3.19	4.91	-0.62
2014 May	21	69.89 2014-05-13	67.02 2014-05-16	67.54 2014-05-01	69.19 2014-05-30	2.44	3.48	-0.77
2014 April	21	68.23 2014-04-23	64.55 2014-04-15	66.59 2014-04-01	67.04 2014-04-30	0.68	2.46	-3.06
2014 March	21	67.25 2014-03-04	63.44 2014-03-14	65.23 2014-03-03	66.42 2014-03-31	1.82	3.10	-2.74
2014 February	19	66.47 2014-02-28	60.92 2014-02-05	64.48 2014-02-03	65.99 2014-02-28	2.34	3.09	-5.52
2014 January	21	67.31 2014-01-15	62.39 2014-01-06	63.38 2014-01-02	64.18 2014-01-31	1.26	6.20	-1.56
2013 December	21	70.00 2013-12-10	62.02 2013-12-24	68.87 2013-12-02	63.39 2013-12-31	-7.96	1.64	-9.95
2013 November	20	69.50 2013-11-29	66.11 2013-11-01	66.12 2013-11-01	68.71 2013-11-29	3.92	5.11	-0.02
2013 October	23	67.98 2013-10-25	62.50 2013-10-01	62.65 2013-10-01	66.19 2013-10-31	5.65	8.51	-0.24
2013 September	20	64.39 2013-09-19	60.89 2013-09-24	63.05 2013-09-03	62.94 2013-09-30	-0.17	2.13	-3.43
2013 August	22	63.64 2013-08-14	61.87 2013-08-16	62.49 2013-08-01	62.37 2013-08-30	-0.19	1.84	-0.99
2013 July	22	66.39 2013-07-11	60.16 2013-07-18	62.59 2013-07-01	62.01 2013-07-31	-0.93	6.07	-3.88
2013 June	20	67.07 2013-06-03	60.25 2013-06-24	66.90 2013-06-03	62.29 2013-06-28	-6.89	0.25	-9.94
2013 May	22	69.03 2013-05-30	59.03 2013-05-02	60.82 2013-05-01	66.92 2013-05-31	10.03	13.50	-2.94
2013 April	22	63.27 2013-04-11	56.64 2013-04-19	62.22 2013-04-01	61.25 2013-04-30	-1.56	1.69	-8.97
2013 March	20	65.82 2013-03-12	60.74 2013-03-25	64.41 2013-03-01	62.52 2013-03-28	-2.93	2.19	-5.70
2013 February	19	66.83 2013-02-13	61.12 2013-02-04	61.97 2013-02-01	65.08 2013-02-28	5.02	7.84	-1.37
2013 January	21	67.75 2013-01-23	60.71 2013-01-24	63.69 2013-01-02	61.31 2013-01-31	-3.74	6.37	-4.68
2012 December	20	62.51 2012-12-19	58.49 2012-12-10	60.11 2012-12-03	62.12 2012-12-31	3.34	3.99	-2.70
2012 November	21	60.71 2012-11-30	53.60 2012-11-15	55.38 2012-11-01	59.79 2012-11-30	7.96	9.62	-3.21
2012 October	21	56.26 2012-10-19	51.77 2012-10-10	53.16 2012-10-01	55.11 2012-10-31	3.67	5.83	-2.61
2012 September	19	57.03 2012-09-10	50.88 2012-09-26	54.44 2012-09-04	52.68 2012-09-28	-3.23	4.76	-6.54
2012 August	23	61.45 2012-08-17	54.04 2012-08-30	58.47 2012-08-01	54.73 2012-08-31	-6.40	5.10	-7.58
2012 July	21	62.34 2012-07-05	53.18 2012-07-18	59.94 2012-07-02	58.22 2012-07-31	-2.87	4.00	-11.28
2012 June	21	62.96 2012-06-07	55.86 2012-06-04	58.21 2012-06-01	59.64 2012-06-29	2.46	8.16	-4.04
2012 May	22	67.14 2012-05-01	57.87 2012-05-23	65.30 2012-05-01	60.70 2012-05-31	-7.04	2.82	-11.38
2012 April	20	66.52 2012-04-27	61.22 2012-04-10	63.65 2012-04-02	65.30 2012-04-30	2.59	4.51	-3.82
2012 March	22	68.26 2012-03-01	59.41 2012-03-06	66.95 2012-03-01	63.92 2012-03-30	-4.53	1.96	-11.26
2012 February	20	68.51 2012-02-09	64.20 2012-02-15	65.16 2012-02-01	66.52 2012-02-29	2.09	5.14	-1.47
2012 January	20	64.46 2012-01-31	52.27 2012-01-04	52.91 2012-01-03	64.31 2012-01-31	21.55	21.83	-1.21
2011 December	21	54.88 2011-12-07	47.82 2011-12-19	54.13 2011-12-01	51.51 2011-12-30	-4.84	1.39	-11.66
2011 November	21	55.25 2011-11-07	46.62 2011-11-25	51.83 2011-11-01	54.53 2011-11-30	5.21	6.60	-10.05
2011 October	21	56.92 2011-10-27	38.02 2011-10-04	40.16 2011-10-03	53.29 2011-10-31	32.69	41.73	-5.33
2011 September	21	51.51 2011-09-01	39.76 2011-09-23	50.90 2011-09-01	40.40 2011-09-30	-20.63	1.20	-21.89
2011 August	23	67.58 2011-08-01	45.20 2011-08-22	67.49 2011-08-01	50.71 2011-08-31	-24.86	0.13	-33.03
2011 July	20	71.21 2011-07-07	65.80 2011-07-29	69.55 2011-07-01	66.58 2011-07-29	-4.27	2.39	-5.39
2011 June	22	71.16 2011-06-01	64.12 2011-06-16	70.79 2011-06-01	69.20 2011-06-30	-2.25	0.52	-9.42
2011 May	21	71.79 2011-05-31	64.56 2011-05-05	71.18 2011-05-02	70.84 2011-05-31	-0.48	0.86	-9.30
2011 April	20	70.74 2011-04-29	56.28 2011-04-18	60.26 2011-04-01	70.55 2011-04-29	17.08	17.39	-6.60
2011 March	23	59.98 2011-03-31	52.64 2011-03-16	57.90 2011-03-01	59.77 2011-03-31	3.23	3.59	-9.08
2011 February	19	59.71 2011-02-18	55.17 2011-02-24	57.10 2011-02-01	57.56 2011-02-28	0.81	4.57	-3.38
2011 January	20	60.70 2011-01-18	53.76 2011-01-10	56.12 2011-01-03	56.16 2011-01-31	0.07	8.16	-4.21
2010 December	22	57.34 2010-12-21	54.09 2010-12-08	55.02 2010-12-01	55.78 2010-12-31	1.38	4.22	-1.69
2010 November	21	54.57 2010-11-24	49.89 2010-11-01	50.59 2010-11-01	54.09 2010-11-30	6.92	7.87	-1.38
2010 October	21	51.15 2010-10-22	46.16 2010-10-04	47.18 2010-10-01	50.13 2010-10-29	6.25	8.41	-2.16
2010 September	21	47.15 2010-09-30	40.60 2010-09-01	40.94 2010-09-01	46.81 2010-09-30	14.34	15.17	-0.83
2010 August	22	45.95 2010-08-09	38.75 2010-08-27	44.46 2010-08-02	40.09 2010-08-31	-9.83	3.35	-12.84
2010 July	21	46.31 2010-07-27	38.47 2010-07-01	39.63 2010-07-01	43.62 2010-07-30	10.07	16.86	-2.93
2010 June	22	44.10 2010-06-21	38.67 2010-06-08	42.75 2010-06-01	39.71 2010-06-30	-7.11	3.16	-9.54
2010 May	20	46.34 2010-05-03	38.21 2010-05-25	46.00 2010-05-03	43.06 2010-05-28	-6.39	0.74	-16.93
2010 April	21	46.97 2010-04-30	42.46 2010-04-01	43.16 2010-04-01	45.66 2010-04-30	5.79	8.83	-1.62
2010 March	23	43.80 2010-03-31	37.56 2010-03-01	37.56 2010-03-01	42.63 2010-03-31	13.50	16.61	0.00
2010 February	19	38.34 2010-02-22	34.49 2010-02-05	35.95 2010-02-01	37.49 2010-02-26	4.28	6.65	-4.06
2010 January	19	38.89 2010-01-15	35.72 2010-01-29	36.91 2010-01-04	35.72 2010-01-29	-3.22	5.36	-3.22
2009 December	22	37.62 2009-12-28	33.38 2009-12-04	34.13 2009-12-01	36.37 2009-12-31	6.56	10.23	-2.20
2009 November	20	35.48 2009-11-11	31.00 2009-11-02	31.75 2009-11-02	33.75 2009-11-30	6.30	11.75	-2.36
2009 October	22	35.31 2009-10-26	31.21 2009-10-30	34.41 2009-10-01	31.58 2009-10-30	-8.22	2.62	-9.30
2009 September	21	35.40 2009-09-23	30.60 2009-09-02	32.11 2009-09-01	34.60 2009-09-30	7.75	10.25	-4.70
2009 August	21	32.86 2009-08-26	29.96 2009-08-03	30.02 2009-08-03	32.23 2009-08-31	7.36	9.46	-0.20
2009 July	22	30.99 2009-07-27	23.31 2009-07-08	25.74 2009-07-01	29.71 2009-07-31	15.42	20.40	-9.44
2009 June	22	30.00 2009-06-02	24.32 2009-06-25	28.73 2009-06-01	25.57 2009-06-30	-11.00	4.42	-15.35
2009 May	20	29.46 2009-05-20	25.07 2009-05-14	27.02 2009-05-01	28.22 2009-05-29	4.44	9.03	-7.22
2009 April	21	27.81 2009-04-30	20.99 2009-04-01	21.29 2009-04-01	26.82 2009-04-30	25.97	30.62	-1.41
2009 March	22	22.71 2009-03-25	15.54 2009-03-06	18.85 2009-03-02	21.77 2009-03-31	15.49	20.48	-17.56
2009 February	19	24.96 2009-02-09	18.18 2009-02-27	21.87 2009-02-02	19.35 2009-02-27	-11.52	14.13	-16.87
2009 January	20	24.56 2009-01-06	20.32 2009-01-27	22.24 2009-01-02	22.25 2009-01-30	0.04	10.43	-8.63
2008 December	22	22.50 2008-12-31	16.75 2008-12-05	19.98 2008-12-01	22.30 2008-12-31	11.61	12.61	-16.17
2008 November	19	26.28 2008-11-05	16.16 2008-11-21	24.28 2008-11-03	20.33 2008-11-28	-16.27	8.24	-33.44
2008 October	23	30.90 2008-10-02	18.97 2008-10-28	30.60 2008-10-01	24.35 2008-10-31	-20.42	0.98	-38.01
2008 September	21	40.63 2008-09-02	29.71 2008-09-30	39.83 2008-09-02	30.84 2008-09-30	-22.57	2.01	-25.41
2008 August	21	41.34 2008-08-18	37.68 2008-08-04	38.73 2008-08-01	39.74 2008-08-29	2.61	6.74	-2.71
2008 July	22	42.45 2008-07-10	35.71 2008-07-21	39.40 2008-07-01	38.93 2008-07-31	-1.19	7.74	-9.37
2008 June	21	45.90 2008-06-05	39.80 2008-06-30	44.20 2008-06-02	39.91 2008-06-30	-9.71	3.85	-9.95
2008 May	21	44.94 2008-05-29	36.61 2008-05-01	37.40 2008-05-01	44.47 2008-05-30	18.90	20.16	-2.11
2008 April	22	39.44 2008-04-21	34.73 2008-04-11	37.14 2008-04-01	37.41 2008-04-30	0.73	6.19	-6.49
2008 March	20	37.84 2008-03-03	34.09 2008-03-17	37.63 2008-03-03	36.52 2008-03-31	-2.95	0.56	-9.41
2008 February	20	40.60 2008-02-27	36.00 2008-02-01	36.18 2008-02-01	37.94 2008-02-29	4.86	12.22	-0.50
2008 January	21	41.15 2008-01-02	31.99 2008-01-22	41.14 2008-01-02	36.25 2008-01-31	-11.89	0.02	-22.24
2007 December	20	45.24 2007-12-05	40.20 2007-12-18	44.32 2007-12-03	41.25 2007-12-31	-6.93	2.08	-9.30
2007 November	21	47.61 2007-11-02	38.06 2007-11-27	47.13 2007-11-01	44.14 2007-11-30	-6.34	1.02	-19.24
2007 October	23	48.37 2007-10-15	43.60 2007-10-04	44.20 2007-10-01	47.76 2007-10-31	8.05	9.43	-1.36
2007 September	19	48.84 2007-09-27	37.41 2007-09-13	40.25 2007-09-04	44.20 2007-09-28	9.81	21.34	-7.06
2007 August	23	41.00 2007-08-31	32.92 2007-08-10	40.02 2007-08-01	40.47 2007-08-31	1.12	2.45	-17.74
2007 July	21	42.64 2007-07-13	38.42 2007-07-02	38.87 2007-07-02	40.23 2007-07-31	3.50	9.70	-1.16
2007 June	21	41.96 2007-06-05	36.50 2007-06-19	40.85 2007-06-01	38.53 2007-06-29	-5.68	2.72	-10.65
2007 May	22	43.28 2007-05-21	39.30 2007-05-25	42.40 2007-05-01	40.64 2007-05-31	-4.15	2.08	-7.31
2007 April	20	44.81 2007-04-18	39.30 2007-04-24	41.52 2007-04-02	42.45 2007-04-30	2.24	7.92	-5.35
2007 March	22	42.94 2007-03-12	39.38 2007-03-01	40.92 2007-03-01	41.34 2007-03-30	1.03	4.94	-3.76
2007 February	19	43.26 2007-02-26	38.96 2007-02-02	39.25 2007-02-01	40.98 2007-02-28	4.41	10.22	-0.74
2007 January	20	39.46 2007-01-30	34.02 2007-01-08	36.50 2007-01-03	38.99 2007-01-31	6.82	8.11	-6.79
2006 December	20	37.35 2006-12-11	34.99 2006-12-01	35.00 2006-12-01	35.90 2006-12-29	2.57	6.71	-0.03
2006 November	21	35.06 2006-11-20	31.80 2006-11-02	32.95 2006-11-01	34.87 2006-11-30	5.83	6.40	-3.49
2006 October	22	33.22 2006-10-31	26.80 2006-10-04	27.03 2006-10-02	32.51 2006-10-31	20.27	22.90	-0.85
2006 September	20	28.25 2006-09-21	25.62 2006-09-12	27.45 2006-09-01	27.17 2006-09-29	-1.02	2.91	-6.67
2006 August	23	27.90 2006-08-30	24.95 2006-08-02	25.21 2006-08-01	27.45 2006-08-31	8.89	10.67	-1.03
2006 July	20	25.83 2006-07-26	22.10 2006-07-17	23.94 2006-07-03	25.21 2006-07-31	5.30	7.89	-7.69
2006 June	22	24.70 2006-06-02	21.92 2006-06-13	24.05 2006-06-01	23.94 2006-06-30	-0.46	2.70	-8.86
2006 May	22	24.73 2006-05-08	21.61 2006-05-22	24.36 2006-05-01	24.00 2006-05-31	-1.48	1.52	-11.29
2006 April	19	25.40 2006-04-26	22.33 2006-04-10	22.67 2006-04-03	23.91 2006-04-28	5.47	12.04	-1.50
2006 March	23	22.80 2006-03-31	20.84 2006-03-13	21.23 2006-03-01	22.67 2006-03-31	6.78	7.40	-1.84
2006 February	19	23.23 2006-02-02	20.80 2006-02-24	21.79 2006-02-01	21.23 2006-02-28	-2.57	6.61	-4.54
2006 January	20	22.08 2006-01-30	19.29 2006-01-03	19.29 2006-01-03	21.89 2006-01-31	13.48	14.46	0.00
2005 December	21	19.75 2005-12-29	18.50 2005-12-01	18.50 2005-12-01	19.17 2005-12-30	3.62	6.76	0.00
2005 November	21	18.78 2005-11-30	17.48 2005-11-01	17.50 2005-11-01	18.40 2005-11-30	5.14	7.31	-0.11
2005 October	21	19.03 2005-10-03	16.70 2005-10-27	18.89 2005-10-03	17.55 2005-10-31	-7.09	0.74	-11.59
2005 September	21	18.89 2005-09-30	16.98 2005-09-20	18.18 2005-09-01	18.85 2005-09-30	3.69	3.91	-6.60
2005 August	23	19.08 2005-08-01	17.35 2005-08-24	19.06 2005-08-01	18.16 2005-08-31	-4.72	0.10	-8.97
2005 July	20	19.26 2005-07-19	17.42 2005-07-07	18.23 2005-07-01	19.05 2005-07-29	4.50	5.65	-4.44
2005 June	22	19.47 2005-06-01	17.22 2005-06-24	19.11 2005-06-01	18.24 2005-06-30	-4.55	1.88	-9.89
2005 May	21	19.45 2005-05-18	17.89 2005-05-13	18.28 2005-05-02	19.02 2005-05-31	4.05	6.40	-2.13
2005 April	21	18.48 2005-04-01	16.02 2005-04-18	18.38 2005-04-01	18.31 2005-04-29	-0.38	0.54	-12.84
2005 March	22	19.55 2005-03-04	17.63 2005-03-29	19.03 2005-03-01	18.18 2005-03-31	-4.47	2.73	-7.36
2005 February	19	19.19 2005-02-28	17.11 2005-02-22	17.56 2005-02-01	19.00 2005-02-28	8.20	9.28	-2.56
2005 January	20	19.51 2005-01-03	16.80 2005-01-20	19.50 2005-01-03	17.56 2005-01-31	-9.95	0.05	-13.85
2004 December	22	20.33 2004-12-01	19.25 2004-12-09	20.00 2004-12-01	19.36 2004-12-31	-3.20	1.65	-3.75
2004 November	21	19.92 2004-11-30	17.76 2004-11-01	17.93 2004-11-01	19.92 2004-11-30	11.10	11.10	-0.95
2004 October	21	18.16 2004-10-28	16.48 2004-10-18	17.58 2004-10-01	17.92 2004-10-29	1.93	3.30	-6.26
2004 September	21	17.70 2004-09-30	16.47 2004-09-27	16.63 2004-09-01	17.55 2004-09-30	5.53	6.43	-0.96
2004 August	22	16.75 2004-08-31	15.05 2004-08-06	15.33 2004-08-02	16.63 2004-08-31	8.48	9.26	-1.83
2004 July	21	15.85 2004-07-01	14.75 2004-07-22	15.83 2004-07-01	15.40 2004-07-30	-2.72	0.13	-6.82
2004 June	21	15.93 2004-06-28	14.23 2004-06-14	14.33 2004-06-01	15.83 2004-06-30	10.47	11.17	-0.70
2004 May	20	14.74 2004-05-03	13.49 2004-05-17	14.60 2004-05-03	14.39 2004-05-28	-1.44	0.96	-7.60
2004 April	21	15.34 2004-04-27	14.24 2004-04-14	14.55 2004-04-01	14.63 2004-04-30	0.55	5.43	-2.13
2004 March	23	14.75 2004-03-08	13.62 2004-03-22	14.15 2004-03-01	14.50 2004-03-31	2.47	4.24	-3.75
2004 February	19	14.85 2004-02-02	13.60 2004-02-24	14.80 2004-02-02	14.13 2004-02-27	-4.53	0.34	-8.11
2004 January	20	15.38 2004-01-21	14.75 2004-01-30	15.05 2004-01-02	14.80 2004-01-30	-1.66	2.19	-1.99
2003 December	22	15.35 2003-12-31	13.94 2003-12-04	14.25 2003-12-01	14.99 2003-12-31	5.19	7.72	-2.18
2003 November	19	14.25 2003-11-26	13.28 2003-11-20	13.41 2003-11-03	14.15 2003-11-28	5.52	6.26	-0.97
2003 October	23	14.54 2003-10-03	12.82 2003-10-24	13.75 2003-10-01	13.41 2003-10-31	-2.47	5.75	-6.76
2003 September	21	14.51 2003-09-04	13.60 2003-09-29	13.99 2003-09-02	13.73 2003-09-30	-1.86	3.72	-2.79
2003 August	21	14.09 2003-08-28	13.00 2003-08-07	13.60 2003-08-01	13.98 2003-08-29	2.79	3.60	-4.41
2003 July	22	14.61 2003-07-08	13.35 2003-07-30	13.99 2003-07-01	13.65 2003-07-31	-2.43	4.43	-4.57
2003 June	21	14.31 2003-06-18	13.28 2003-06-09	13.50 2003-06-02	13.99 2003-06-30	3.63	6.00	-1.63
2003 May	21	13.52 2003-05-12	12.77 2003-05-22	13.45 2003-05-01	13.39 2003-05-30	-0.45	0.52	-5.06
2003 April	21	13.59 2003-04-30	11.86 2003-04-01	12.28 2003-04-01	13.50 2003-04-30	9.93	10.67	-3.42
2003 March	21	12.78 2003-03-24	11.05 2003-03-12	12.30 2003-03-03	12.18 2003-03-31	-0.98	3.90	-10.16
2003 February	19	13.44 2003-02-05	11.80 2003-02-27	13.14 2003-02-03	12.25 2003-02-28	-6.77	2.28	-10.20
2003 January	21	14.94 2003-01-06	12.71 2003-01-29	14.20 2003-01-02	13.13 2003-01-31	-7.54	5.21	-10.49
2002 December	21	15.68 2002-12-02	13.78 2002-12-30	15.68 2002-12-02	14.23 2002-12-31	-9.25	0.00	-12.12
2002 November	20	15.67 2002-11-29	13.95 2002-11-12	14.20 2002-11-01	15.58 2002-11-29	9.72	10.35	-1.76
2002 October	23	14.06 2002-10-31	11.80 2002-10-09	12.85 2002-10-01	14.06 2002-10-31	9.42	9.42	-8.17
2002 September	20	15.35 2002-09-04	12.40 2002-09-30	15.30 2002-09-03	12.65 2002-09-30	-17.32	0.33	-18.95
2002 August	22	15.80 2002-08-22	14.13 2002-08-02	14.90 2002-08-01	15.42 2002-08-30	3.49	6.04	-5.17
2002 July	22	15.98 2002-07-05	12.85 2002-07-24	15.55 2002-07-01	14.78 2002-07-31	-4.95	2.77	-17.36
2002 June	20	16.50 2002-06-11	14.80 2002-06-26	15.94 2002-06-03	15.38 2002-06-28	-3.51	3.51	-7.15
2002 May	22	16.30 2002-05-14	14.50 2002-05-01	14.78 2002-05-01	15.94 2002-05-31	7.85	10.28	-1.89
2002 April	22	15.18 2002-04-17	13.34 2002-04-04	13.78 2002-04-01	14.83 2002-04-30	7.62	10.16	-3.19
2002 March	20	13.87 2002-03-28	11.85 2002-03-01	11.90 2002-03-01	13.78 2002-03-28	15.80	16.55	-0.42
2002 February	19	12.47 2002-02-15	11.41 2002-02-07	11.77 2002-02-01	11.86 2002-02-28	0.76	5.95	-3.06
2002 January	21	12.49 2002-01-07	10.95 2002-01-17	12.00 2002-01-02	11.73 2002-01-31	-2.25	4.08	-8.75
2001 December	20	12.37 2001-12-27	10.80 2001-12-04	11.13 2001-12-03	12.00 2001-12-31	7.82	11.14	-2.96
2001 November	21	11.41 2001-11-28	9.95 2001-11-02	10.08 2001-11-01	11.14 2001-11-30	10.52	13.19	-1.29
2001 October	23	10.60 2001-10-16	8.68 2001-10-04	9.45 2001-10-01	9.97 2001-10-31	5.50	12.17	-8.15
2001 September	15	10.62 2001-09-04	8.25 2001-09-21	10.55 2001-09-04	9.45 2001-09-28	-10.43	0.66	-21.80
2001 August	23	11.00 2001-08-27	9.94 2001-08-08	10.28 2001-08-01	10.57 2001-08-31	2.82	7.00	-3.31
2001 July	21	11.68 2001-07-02	10.13 2001-07-26	11.59 2001-07-02	10.38 2001-07-31	-10.44	0.78	-12.60
2001 June	21	11.80 2001-06-06	10.63 2001-06-22	11.45 2001-06-01	11.59 2001-06-29	1.22	3.06	-7.16
2001 May	22	11.77 2001-05-22	10.60 2001-05-02	11.68 2001-05-01	11.45 2001-05-31	-1.97	0.77	-9.25
2001 April	20	11.95 2001-04-26	10.76 2001-04-03	11.33 2001-04-02	11.68 2001-04-30	3.09	5.47	-5.03
2001 March	22	12.31 2001-03-05	10.60 2001-03-26	11.83 2001-03-01	11.23 2001-03-30	-5.07	4.06	-10.40
2001 February	19	12.60 2001-02-01	11.23 2001-02-23	12.51 2001-02-01	11.93 2001-02-28	-4.64	0.72	-10.23
2001 January	21	12.69 2001-01-02	11.00 2001-01-03	12.31 2001-01-02	12.53 2001-01-31	1.79	3.09	-10.64
2000 December	20	12.84 2000-12-29	10.78 2000-12-18	11.06 2000-12-01	12.38 2000-12-29	11.93	16.09	-2.53
2000 November	21	11.69 2000-11-28	10.03 2000-11-03	11.69 2000-11-01	11.03 2000-11-30	-5.65	0.00	-14.20
2000 October	22	11.84 2000-10-30	9.31 2000-10-02	10.19 2000-10-02	11.59 2000-10-31	13.74	16.19	-8.64
2000 September	20	12.50 2000-09-06	9.25 2000-09-26	12.44 2000-09-01	10.09 2000-09-29	-18.89	0.48	-25.64
2000 August	23	13.06 2000-08-16	11.88 2000-08-10	12.31 2000-08-01	12.41 2000-08-31	0.81	6.09	-3.49
2000 July	20	12.38 2000-07-31	10.00 2000-07-03	10.00 2000-07-03	12.34 2000-07-31	23.40	23.80	0.00
2000 June	22	11.50 2000-06-13	9.88 2000-06-30	11.03 2000-06-01	9.88 2000-06-30	-10.43	4.26	-10.43
2000 May	22	11.84 2000-05-25	10.41 2000-05-01	10.41 2000-05-01	11.00 2000-05-31	5.67	13.74	0.00
2000 April	19	11.00 2000-04-25	9.38 2000-04-18	10.19 2000-04-03	10.47 2000-04-28	2.75	7.95	-7.95
2000 March	23	10.56 2000-03-31	7.28 2000-03-02	7.50 2000-03-01	10.38 2000-03-31	38.40	40.80	-2.93
2000 February	20	9.00 2000-02-01	7.50 2000-02-28	9.00 2000-02-01	7.53 2000-02-29	-16.33	0.00	-16.67
2000 January	20	9.66 2000-01-03	8.56 2000-01-26	9.66 2000-01-03	9.03 2000-01-31	-6.52	0.00	-11.39
1999 December	22	9.75 1999-12-03	8.66 1999-12-21	9.63 1999-12-01	9.59 1999-12-31	-0.42	1.25	-10.07
1999 November	21	9.81 1999-11-16	8.94 1999-11-01	8.94 1999-11-01	9.69 1999-11-30	8.39	9.73	0.00
1999 October	21	9.97 1999-10-15	8.59 1999-10-21	9.88 1999-10-01	8.88 1999-10-29	-10.12	0.91	-13.06
1999 September	21	10.06 1999-09-30	8.34 1999-09-28	8.63 1999-09-01	10.06 1999-09-30	16.57	16.57	-3.36
1999 August	22	9.00 1999-08-03	8.31 1999-08-27	8.97 1999-08-02	8.66 1999-08-31	-3.46	0.33	-7.36
1999 July	21	11.56 1999-07-01	8.88 1999-07-22	11.50 1999-07-01	8.97 1999-07-30	-22.00	0.52	-22.78
1999 June	22	12.06 1999-06-14	9.66 1999-06-24	11.22 1999-06-01	11.56 1999-06-30	3.03	7.49	-13.90
1999 May	20	12.16 1999-05-13	10.88 1999-05-27	11.00 1999-05-03	11.22 1999-05-28	2.00	10.55	-1.09
1999 April	21	11.47 1999-04-16	10.00 1999-04-26	10.41 1999-04-01	11.00 1999-04-30	5.67	10.18	-3.94
1999 March	23	12.66 1999-03-05	9.44 1999-03-31	11.78 1999-03-01	10.47 1999-03-31	-11.12	7.47	-19.86
1999 February	19	12.28 1999-02-04	11.31 1999-02-16	11.66 1999-02-01	11.81 1999-02-26	1.29	5.32	-3.00
1999 January	19	12.09 1999-01-05	10.72 1999-01-25	11.81 1999-01-04	11.59 1999-01-29	-1.86	2.37	-9.23
1998 December	22	11.88 1998-12-31	8.00 1998-12-15	9.25 1998-12-01	11.88 1998-12-31	28.43	28.43	-13.51
1998 November	20	10.34 1998-11-12	9.13 1998-11-30	9.59 1998-11-02	9.31 1998-11-30	-2.92	7.82	-4.80
1998 October	22	10.56 1998-10-16	9.06 1998-10-07	9.31 1998-10-01	9.53 1998-10-30	2.36	13.43	-2.69
1998 September	21	9.69 1998-09-23	8.41 1998-09-01	8.41 1998-09-01	9.41 1998-09-30	11.89	15.22	0.00
1998 August	21	10.41 1998-08-07	8.38 1998-08-31	9.69 1998-08-03	8.41 1998-08-31	-13.21	7.43	-13.52
1998 July	22	12.53 1998-07-09	9.63 1998-07-31	11.16 1998-07-01	9.66 1998-07-31	-13.44	12.28	-13.71
1998 June	22	12.50 1998-06-01	10.66 1998-06-19	12.16 1998-06-01	11.03 1998-06-30	-9.29	2.80	-12.34
1998 May	20	13.06 1998-05-21	11.94 1998-05-28	12.44 1998-05-01	12.16 1998-05-29	-2.25	4.98	-4.02
1998 April	21	13.09 1998-04-02	12.06 1998-04-07	12.38 1998-04-01	12.44 1998-04-30	0.48	5.74	-2.58
1998 March	22	12.97 1998-03-25	12.00 1998-03-04	12.16 1998-03-02	12.63 1998-03-31	3.87	6.66	-1.32
1998 February	19	12.25 1998-02-26	11.06 1998-02-02	11.13 1998-02-02	12.19 1998-02-27	9.52	10.06	-0.63
1998 January	20	12.09 1998-01-05	10.50 1998-01-26	11.94 1998-01-02	11.06 1998-01-30	-7.37	1.26	-12.06
1997 December	22	12.94 1997-12-03	11.63 1997-12-24	12.38 1997-12-01	11.94 1997-12-31	-3.55	4.52	-6.06
1997 November	19	12.75 1997-11-03	11.69 1997-11-14	12.19 1997-11-03	12.50 1997-11-28	2.54	4.59	-4.10
1997 October	23	13.38 1997-10-02	10.94 1997-10-28	12.63 1997-10-01	12.13 1997-10-31	-3.96	5.94	-13.38
1997 September	21	13.63 1997-09-18	12.28 1997-09-02	12.69 1997-09-02	12.59 1997-09-30	-0.79	7.41	-3.23
1997 August	21	12.28 1997-08-29	11.06 1997-08-22	11.94 1997-08-01	12.28 1997-08-29	2.85	2.85	-7.37
1997 July	22	12.03 1997-07-31	10.41 1997-07-01	10.53 1997-07-01	12.00 1997-07-31	13.96	14.25	-1.14
1997 June	21	10.75 1997-06-30	9.06 1997-06-04	9.25 1997-06-02	10.53 1997-06-30	13.84	16.22	-2.05
1997 May	21	9.44 1997-05-05	8.69 1997-05-01	8.88 1997-05-01	9.38 1997-05-30	5.63	6.31	-2.14
1997 April	22	9.50 1997-04-16	8.75 1997-04-30	9.00 1997-04-01	8.81 1997-04-30	-2.11	5.56	-2.78
1997 March	20	10.00 1997-03-13	8.94 1997-03-31	9.81 1997-03-03	8.94 1997-03-31	-8.87	1.94	-8.87
1997 February	19	9.94 1997-02-28	9.25 1997-02-11	9.38 1997-02-03	9.81 1997-02-28	4.58	5.97	-1.39
1997 January	22	9.88 1997-01-06	8.94 1997-01-02	9.06 1997-01-02	9.38 1997-01-31	3.53	9.05	-1.32
1996 December	21	9.56 1996-12-11	7.88 1996-12-18	9.00 1996-12-02	9.06 1996-12-31	0.67	6.22	-12.44
1996 November	20	9.25 1996-11-29	7.94 1996-11-01	8.00 1996-11-01	9.06 1996-11-29	13.25	15.63	-0.75
1996 October	23	9.06 1996-10-02	7.75 1996-10-23	8.56 1996-10-01	8.06 1996-10-31	-5.84	5.84	-9.46
1996 September	20	8.69 1996-09-30	8.00 1996-09-20	8.13 1996-09-03	8.56 1996-09-30	5.29	6.89	-1.60
1996 August	22	9.50 1996-08-15	8.06 1996-08-30	8.50 1996-08-01	8.06 1996-08-30	-5.18	11.76	-5.18
1996 July	22	9.63 1996-07-05	7.19 1996-07-25	9.25 1996-07-01	8.38 1996-07-31	-9.41	4.11	-22.27
1996 June	20	11.50 1996-06-05	9.13 1996-06-28	11.25 1996-06-03	9.13 1996-06-28	-18.84	2.22	-18.84
1996 May	22	12.06 1996-05-23	10.81 1996-05-31	11.56 1996-05-01	11.25 1996-05-31	-2.68	4.33	-6.49
1996 April	21	11.81 1996-04-26	9.75 1996-04-08	11.19 1996-04-01	11.69 1996-04-30	4.47	5.54	-12.87
1996 March	21	11.38 1996-03-22	9.63 1996-03-01	9.75 1996-03-01	11.19 1996-03-29	14.77	16.72	-1.23
1996 February	20	9.88 1996-02-01	9.25 1996-02-01	9.25 1996-02-01	9.63 1996-02-29	4.11	6.81	0.00
1996 January	22	9.56 1996-01-02	8.63 1996-01-23	9.56 1996-01-02	9.31 1996-01-31	-2.62	0.00	-9.73
1995 December	20	9.94 1995-12-05	8.31 1995-12-21	9.31 1995-12-01	9.69 1995-12-29	4.08	6.77	-10.74
1995 November	21	10.00 1995-11-30	8.13 1995-11-02	9.25 1995-11-01	9.19 1995-11-30	-0.65	8.11	-12.11
1995 October	22	9.63 1995-10-20	9.19 1995-10-10	9.38 1995-10-02	9.31 1995-10-31	-0.75	2.67	-2.03
1995 September	20	9.63 1995-09-25	8.00 1995-09-05	8.19 1995-09-01	9.38 1995-09-29	14.53	17.58	-2.32
1995 August	23	8.44 1995-08-21	7.81 1995-08-01	7.81 1995-08-01	8.19 1995-08-31	4.87	8.07	0.00
1995 July	20	8.25 1995-07-24	7.56 1995-07-19	7.69 1995-07-03	7.81 1995-07-31	1.56	7.28	-1.69
1995 June	22	8.06 1995-06-22	7.50 1995-06-29	7.69 1995-06-01	7.81 1995-06-30	1.56	4.81	-2.47
1995 May	22	8.00 1995-05-23	6.69 1995-05-02	6.75 1995-05-01	7.63 1995-05-31	13.04	18.52	-0.89
1995 April	19	7.00 1995-04-25	6.31 1995-04-05	6.38 1995-04-03	6.81 1995-04-28	6.74	9.72	-1.10
1995 March	23	7.06 1995-03-01	6.13 1995-03-31	7.06 1995-03-01	6.38 1995-03-31	-9.63	0.00	-13.17
1995 February	19	7.25 1995-02-23	6.25 1995-02-15	6.56 1995-02-01	7.13 1995-02-28	8.69	10.52	-4.73
1995 January	21	7.25 1995-01-17	6.38 1995-01-25	6.88 1995-01-03	6.56 1995-01-31	-4.65	5.38	-7.27
1994 December	21	7.00 1994-12-30	6.44 1994-12-12	6.81 1994-12-01	6.94 1994-12-30	1.91	2.79	-5.43
1994 November	21	7.81 1994-11-01	6.56 1994-11-29	7.75 1994-11-01	6.75 1994-11-30	-12.90	0.77	-15.35
1994 October	21	8.00 1994-10-25	7.00 1994-10-07	7.25 1994-10-03	7.63 1994-10-31	5.24	10.34	-3.45
1994 September	21	7.63 1994-09-01	7.13 1994-09-29	7.63 1994-09-01	7.19 1994-09-30	-5.77	0.00	-6.55
1994 August	23	8.81 1994-08-03	7.31 1994-08-30	8.63 1994-08-01	7.50 1994-08-31	-13.09	2.09	-15.30
1994 July	20	8.81 1994-07-27	7.94 1994-07-15	8.19 1994-07-01	8.69 1994-07-29	6.11	7.57	-3.05
1994 June	22	8.63 1994-06-22	7.56 1994-06-13	8.06 1994-06-01	8.19 1994-06-30	1.61	7.07	-6.20
1994 May	21	8.25 1994-05-31	7.06 1994-05-02	7.19 1994-05-02	8.06 1994-05-31	12.10	14.74	-1.81
1994 April	19	7.69 1994-04-06	6.88 1994-04-21	7.13 1994-04-04	7.25 1994-04-29	1.68	7.85	-3.51
1994 March	23	7.94 1994-03-23	6.44 1994-03-07	6.63 1994-03-01	7.38 1994-03-31	11.31	19.76	-2.87
1994 February	5	7.38 1994-02-22	6.25 1994-02-25	7.38 1994-02-22	6.63 1994-02-28	-10.16	0.00	-15.31

ALB Dividends

This table shows historical dividends paid by ALB.
There were at least 27 dividends paid by ALB.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.33	1.70		87.93				0.43
2020-12-10	0.38500	1.18	quaterly	84	2020-12-11	2021-01-04	2020-10-27	0.27
2020-09-17	0.38500	1.43	quaterly	98	2020-09-18	2020-10-01	2020-07-14	0.38
2020-06-11	0.38500	2.07	quaterly	91	2020-06-12	2020-07-01	2020-05-05	0.52
2020-03-12	0.38500	2.38	quaterly	91	2020-03-13	2020-04-01	2020-02-28	0.59
2019-12-12	0.36750	2.17	quaterly	91	2019-12-13	2020-01-02	2019-10-29	0.54
2019-09-12	0.36800	2.13	quaterly	91	2019-09-13	2019-10-01	2019-07-24	0.53
2019-06-13	0.36750	2.03	quaterly	91	2019-06-14	2019-07-01	2019-05-08	0.51
2019-03-14	0.36750	1.74	quaterly	91	2019-03-15	2019-04-01	2019-02-26	0.43
2018-12-13	0.33500	1.53	quaterly	91	2018-12-14	2019-01-02	2018-10-30	0.38
2018-09-13	0.33500	1.34	quaterly	91	2018-09-14	2018-10-01	2018-07-26	0.33
2018-06-14	0.33500	1.42	quaterly	92	2018-06-15	2018-07-02	2018-05-08	0.36
2018-03-14	0.33500	1.35	quaterly	90	2018-03-15	2018-04-02	2018-02-23	0.33
2017-12-14	0.32000	1.01	quaterly	91	2017-12-15	2018-01-02	2017-11-07	0.25
2017-09-14	0.32000	1.00	quaterly	93	2017-09-15	2017-10-02	2017-07-10	0.25
2017-06-13	0.32000	1.13	quaterly	92	2017-06-15	2017-07-03	2017-05-11	0.28
2017-03-13	0.32000	1.24	quaterly	90	2017-03-15	2017-04-03	2017-02-24	0.31
2016-12-13	0.30500	1.34	quaterly	91	2016-12-15	2017-01-02	2016-11-04	0.33
2016-09-13	0.30500	1.59	quaterly	92	2016-09-15	2016-10-03	2016-07-11	0.40
2016-06-13	0.30500	1.57	quaterly	91	2016-06-15	2016-07-01	2016-05-11	0.39
2016-03-14	0.30500	1.97	quaterly	94	2016-03-16	2016-04-01	2016-02-27	0.51
2015-12-11	0.29000	2.51	quaterly	88	2015-12-15	2016-01-04	2015-10-05	0.60
2015-09-14	0.29000	2.69	quaterly	94	2015-09-16	2015-10-01	2015-07-09	0.69
2015-06-12	0.29000	1.92	quaterly	92	2015-06-16	2015-07-01	2015-05-05	0.49
2015-03-12	0.29000	2.17	quaterly	91	2015-03-16	2015-04-01	2015-02-24	0.54
2014-12-11	0.27500	1.91	quaterly	91	2014-12-15	2015-01-02	2014-10-14	0.48
2014-09-11	0.27500	1.70	quaterly	92	2014-09-15	2014-10-01	2014-07-14	0.43
2014-06-11	0.27500	1.52	quaterly	0	2014-06-13	2014-07-01	2014-05-13	0.38

ALB Stock Splits

This table shows ALB stock splits.
There were at least 1 stock splits in a history of ALB stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
2007-03-02	2:1	2	1	no

ALB Basic Information

Ticker, symbol:

ALB
Full title:

Albemarle Corp
First trading day:

1994-02-22
Last trading day:

2023-02-23
Total trading days:

7,305
Last close price:

253.85 (+1.03%)
Market cap:

19.15B
Stock Exchange:

NYSE
Sector:

Basic Industries
Industry:

Major Chemicals
ALB CEO:

Mr. Luther Kissam
Full-time employees:

6,000
Address:

4250 Congress St Ste 900
Charlotte
NORTH CAROLINA
28209
Description:

Albemarle Corporation develops, manufactures, and markets engineered specialty chemicals worldwide. The company operates in three segments: Lithium, Bromine Specialties, and Catalysts. The Lithium segment offers lithium compounds, including lithium carbonate, lithium hydroxide, lithium chloride, and value-added lithium specialties, as well as reagents, such as butyllithium and lithium aluminum hydride for applications in lithium batteries for consumer electronics and electric vehicles, high performance greases, thermoplastic elastomers for car tires, rubber soles, plastic bottles, catalysts for chemical reactions, organic synthesis processes, life science, pharmaceutical, and other markets. It also offers cesium products for the chemical and pharmaceutical industries; zirconium, barium, and titanium products for various pyrotechnical applications; technical services, such as the handling and use of reactive lithium products; and recycling services for lithium-containing by-products. The Bromine Specialties segment offers bromine and bromine-based solutions for fire safety, chemical synthesis, mercury control, water purification, beef and poultry processing, and other industrial applications, as well as oil and gas well drilling, and completion fluids applications; and tertiary amines, biocides, disinfectants, and sanitizers. The Catalysts segment offers hydroprocessing catalysts together with isomerization and akylation catalysts; fluidized catalytic cracking catalysts and additives; and performance catalyst solutions comprising organometallics and curatives. The company serves energy storage, petroleum refining, consumer electronics, construction, automotive, lubricants, pharmaceuticals, crop protection, and custom chemistry services markets. Albemarle Corporation was founded in 1994 and is headquartered in Charlotte, North Carolina.
Website:

http://www.albemarle.com/Home-3.html
Phone number:

19802995700

Best intraday sessions of ALB

This table shows top 100 best intraday sessions of ALB.

Position	Date	Percentage
1	1999-09-30	17.52
2	2020-03-17	11.23
3	2008-11-13	11.18
4	2020-03-18	9.98
5	2020-11-05	9.84
6	2020-02-04	9.61
7	2008-10-13	9.36
8	2000-03-15	9.10
9	2007-08-10	8.99
10	1996-12-19	8.95
11	2008-11-26	8.88
12	2009-07-23	8.77
13	2022-11-03	8.52
14	2008-11-21	8.16
15	1998-10-01	8.06
16	2009-03-23	8.06
17	2000-12-28	7.96
18	2021-02-19	7.88
19	1998-12-18	7.81
20	2000-07-03	7.80
21	2022-10-13	7.79
22	2011-08-11	7.75
23	1999-03-31	7.72
24	2008-01-25	7.65
25	2022-06-02	7.58
26	2002-07-29	7.55
27	2006-07-25	7.54
28	1996-07-26	7.53
29	2020-04-09	7.49
30	2000-03-31	7.45
31	1999-06-25	7.43
32	2020-04-08	7.31
33	1998-12-21	7.27
34	2011-04-25	7.25
35	2000-03-16	7.16
36	1997-10-28	7.12
37	2001-10-05	7.09
38	2020-11-06	7.05
39	1998-12-17	7.01
40	1999-11-01	6.94
41	2022-02-24	6.93
42	2020-09-01	6.90
43	2002-10-01	6.85
44	2000-06-28	6.77
45	2021-01-05	6.72
46	1999-04-16	6.72
47	2022-05-26	6.65
48	2022-01-31	6.64
49	1996-08-14	6.64
50	2007-09-26	6.61
51	2008-12-03	6.50
52	2007-11-28	6.49
53	1996-08-15	6.47
54	1998-12-31	6.45
55	2020-03-25	6.44
56	2009-03-17	6.40
57	2008-10-29	6.31
58	2001-01-22	6.31
59	1996-07-05	6.29
60	2008-12-12	6.23
61	2001-09-24	6.22
62	2006-01-03	6.22
63	2016-02-18	6.21
64	2008-12-31	6.19
65	1999-11-30	6.13
66	1994-04-25	6.12
67	2021-07-12	6.10
68	2008-10-08	6.10
69	2000-06-02	6.08
70	2020-05-26	6.04
71	2008-12-30	6.00
72	2020-02-20	5.97
73	2020-05-08	5.97
74	2017-02-28	5.96
75	1997-08-29	5.95
76	1994-10-24	5.87
77	2000-03-30	5.87
78	2009-02-27	5.85
79	2011-08-09	5.82
80	2021-01-06	5.80
81	2001-02-26	5.80
82	2000-10-06	5.80
83	2008-12-08	5.70
84	2007-10-10	5.69
85	2008-10-16	5.67
86	1999-06-30	5.67
87	2008-01-28	5.65
88	1997-09-03	5.61
89	2008-12-19	5.59
90	2008-09-16	5.59
91	2002-04-10	5.56
92	2008-10-28	5.56
93	2021-10-28	5.55
94	1996-07-31	5.54
95	2000-07-21	5.54
96	2019-11-07	5.54
97	1999-04-28	5.53
98	1997-01-02	5.52
99	2002-07-24	5.52
100	2016-05-11	5.50

Worst intraday sessions of ALB

This table shows the worst 100 intraday sessions of ALB.

Position	Date	Percentage
1	2020-03-20	-14.73
2	2008-12-01	-12.66
3	2015-01-29	-11.22
4	2008-09-29	-11.19
5	2008-11-20	-11.17
6	2018-02-28	-10.81
7	2000-06-30	-10.67
8	2008-10-15	-10.64
9	2008-10-07	-10.06
10	2008-11-19	-10.01
11	2022-02-17	-9.83
12	2020-09-23	-9.62
13	1996-06-27	-9.47
14	2008-10-02	-8.54
15	2022-10-14	-8.31
16	2007-04-24	-8.30
17	2008-09-09	-8.14
18	1995-11-30	-8.10
19	2014-07-31	-8.05
20	2011-08-04	-7.95
21	1997-10-27	-7.90
22	2014-07-15	-7.89
23	2000-11-01	-7.78
24	2009-02-23	-7.76
25	2011-10-19	-7.68
26	2022-10-12	-7.56
27	2023-02-17	-7.48
28	2011-08-18	-7.39
29	2008-10-09	-7.29
30	2008-12-15	-7.29
31	2001-10-04	-7.13
32	2008-12-11	-7.08
33	2020-03-19	-6.93
34	2022-05-09	-6.87
35	2000-01-03	-6.83
36	2015-09-28	-6.78
37	2000-10-02	-6.77
38	2011-09-28	-6.69
39	2009-03-03	-6.68
40	1995-01-25	-6.34
41	1999-03-30	-6.29
42	2009-03-04	-6.22
43	2022-04-21	-6.22
44	2009-05-07	-6.18
45	2009-03-05	-6.17
46	2015-08-25	-6.16
47	2007-09-10	-6.07
48	1998-08-27	-6.02
49	2021-02-18	-5.99
50	2008-12-18	-5.95
51	2020-05-12	-5.94
52	2008-11-14	-5.87
53	2022-09-22	-5.87
54	2015-11-05	-5.85
55	2021-04-07	-5.83
56	2008-10-10	-5.82
57	2020-09-03	-5.74
58	2022-12-05	-5.73
59	1998-12-23	-5.71
60	2022-02-23	-5.70
61	1997-12-31	-5.69
62	2021-09-13	-5.68
63	1996-07-16	-5.68
64	2023-02-21	-5.66
65	2008-09-17	-5.66
66	2001-02-21	-5.63
67	2020-06-11	-5.61
68	2009-04-20	-5.54
69	2008-11-05	-5.53
70	2009-02-17	-5.53
71	2008-03-19	-5.41
72	2019-01-03	-5.41
73	2021-12-13	-5.40
74	2001-06-22	-5.38
75	2009-10-01	-5.38
76	1997-07-07	-5.36
77	1997-04-23	-5.33
78	1999-03-08	-5.28
79	2002-10-09	-5.28
80	2000-12-06	-5.26
81	2012-03-06	-5.25
82	2008-11-12	-5.24
83	1997-06-25	-5.22
84	2000-02-11	-5.21
85	2020-04-13	-5.20
86	2018-03-01	-5.19
87	2020-04-15	-5.19
88	2008-11-25	-5.16
89	2020-03-27	-5.14
90	2022-09-15	-5.10
91	2018-12-04	-5.08
92	2020-05-01	-5.06
93	2001-01-02	-5.04
94	2020-02-25	-5.04
95	2008-03-14	-5.03
96	2000-11-03	-5.00
97	2021-02-25	-4.95
98	2022-12-27	-4.94
99	2014-12-10	-4.92
100	2012-06-11	-4.91

Best after-hours sessions of ALB

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

Position	Date	Percentage
1	1996-03-01	13.60
2	2019-08-07	10.53
3	2022-05-04	10.46
4	2006-10-18	9.19
5	2011-04-19	7.99
6	2020-03-12	7.21
7	2022-05-03	6.99
8	2019-02-20	6.98
9	2005-02-23	5.91
10	2020-03-23	5.87
11	2011-10-26	5.84
12	2008-09-18	5.84
13	2020-03-09	5.69
14	2005-04-25	5.45
15	2011-11-29	5.40
16	2007-08-16	5.26
17	2007-04-24	5.15
18	2009-03-03	5.10
19	2000-03-07	5.07
20	2018-08-07	4.96
21	2007-07-03	4.92
22	2008-10-10	4.89
23	2008-05-09	4.82
24	2010-05-07	4.82
25	2021-01-06	4.79
26	1998-08-21	4.70
27	2014-07-14	4.70
28	2020-06-11	4.67
29	2020-04-03	4.61
30	2011-11-25	4.59
31	2021-11-03	4.51
32	2020-06-15	4.40
33	2020-05-15	4.32
34	2022-03-08	4.32
35	2016-05-10	4.27
36	2009-04-01	4.23
37	2008-09-10	4.19
38	2022-10-03	4.08
39	2017-05-03	4.03
40	2016-06-16	4.00
41	2008-01-29	3.99
42	2015-03-26	3.90
43	2015-05-06	3.80
44	2008-12-05	3.80
45	2009-01-27	3.76
46	2006-01-25	3.74
47	2020-05-22	3.74
48	2022-12-12	3.66
49	2022-11-09	3.66
50	2020-12-31	3.65
51	2014-10-22	3.62
52	2017-02-27	3.61
53	2009-08-05	3.60
54	2021-07-20	3.60
55	2023-01-23	3.59
56	2021-02-12	3.56
57	2022-01-26	3.51
58	2022-09-02	3.51
59	2011-09-28	3.46
60	2005-06-27	3.46
61	2020-04-16	3.43
62	1995-05-19	3.42
63	2022-11-03	3.40
64	2018-07-02	3.40
65	2020-05-06	3.40
66	2006-04-25	3.39
67	1997-08-29	3.34
68	2007-09-26	3.33
69	2011-08-19	3.22
70	2011-09-26	3.20
71	2022-10-14	3.18
72	2022-01-31	3.09
73	2009-04-08	3.08
74	2002-10-22	3.08
75	2022-10-17	3.02
76	2008-10-01	3.00
77	2008-02-05	2.96
78	2018-04-12	2.94
79	1996-11-11	2.94
80	1995-02-16	2.92
81	2011-11-01	2.90
82	2021-10-18	2.90
83	2011-08-08	2.90
84	2021-03-09	2.90
85	2021-02-11	2.89
86	2015-08-24	2.86
87	2012-06-28	2.85
88	2007-01-23	2.85
89	2008-10-27	2.83
90	2008-10-29	2.83
91	2020-04-27	2.81
92	2020-11-04	2.80
93	2012-08-02	2.79
94	2008-10-13	2.79
95	2022-08-03	2.78
96	2022-07-15	2.77
97	1997-04-22	2.74
98	2020-03-03	2.74
99	2008-11-20	2.73
100	2022-05-16	2.73

Worst after-hours sessions of ALB

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

Position	Date	Percentage
1	2022-02-16	-11.18
2	2020-03-13	-9.81
3	2018-01-17	-9.26
4	2020-03-11	-8.71
5	2020-03-06	-8.60
6	2019-10-24	-8.15
7	2008-10-23	-7.11
8	2020-03-17	-6.93
9	2008-01-28	-6.70
10	2020-09-22	-6.57
11	1994-08-03	-6.36
12	2007-10-22	-6.03
13	2021-12-14	-5.95
14	2020-06-10	-5.85
15	2010-06-03	-5.63
16	2021-05-05	-5.63
17	2022-10-12	-5.55
18	2021-02-03	-5.52
19	2015-08-21	-5.43
20	2022-02-23	-5.35
21	2022-11-02	-5.07
22	2019-05-07	-5.04
23	2022-11-14	-4.96
24	2020-02-21	-4.93
25	1997-10-27	-4.89
26	1994-03-04	-4.59
27	2011-08-09	-4.46
28	2021-02-17	-4.44
29	2008-10-24	-4.40
30	2009-01-26	-4.40
31	2009-11-25	-4.36
32	2011-09-02	-4.26
33	2011-08-05	-4.25
34	2021-12-17	-4.25
35	2012-04-20	-4.23
36	2006-02-02	-4.16
37	2012-05-31	-4.10
38	2009-03-27	-4.08
39	2011-09-21	-4.08
40	2020-03-26	-4.07
41	2020-06-12	-4.06
42	2008-11-17	-4.04
43	2013-12-17	-4.03
44	2008-01-18	-4.02
45	2021-02-22	-4.01
46	2009-04-14	-3.80
47	2021-09-17	-3.80
48	2008-09-12	-3.80
49	2008-10-16	-3.80
50	2011-03-14	-3.76
51	2010-05-19	-3.75
52	2020-03-31	-3.74
53	2016-06-23	-3.71
54	2018-02-23	-3.71
55	2022-06-10	-3.65
56	2020-06-19	-3.62
57	2021-07-16	-3.58
58	2006-08-30	-3.56
59	2020-04-14	-3.52
60	2022-09-12	-3.51
61	2011-08-15	-3.48
62	2012-07-17	-3.48
63	2021-11-24	-3.45
64	2018-11-07	-3.42
65	1996-07-03	-3.41
66	2001-07-13	-3.39
67	1994-03-31	-3.39
68	1996-06-25	-3.36
69	2020-02-27	-3.33
70	2010-05-24	-3.33
71	1995-12-20	-3.28
72	2011-08-17	-3.24
73	2017-08-07	-3.21
74	2022-01-21	-3.19
75	2008-10-21	-3.18
76	2015-11-04	-3.17
77	2008-07-18	-3.14
78	2020-01-24	-3.14
79	2008-11-11	-3.13
80	1999-07-15	-3.11
81	2008-10-03	-3.06
82	2021-08-18	-3.05
83	2020-03-18	-3.04
84	2022-05-31	-3.04
85	2011-11-08	-3.03
86	2020-10-27	-3.02
87	2011-01-18	-3.02
88	2020-02-26	-2.97
89	2023-01-12	-2.96
90	2000-10-10	-2.93
91	2018-04-03	-2.92
92	2021-01-26	-2.92
93	2019-08-13	-2.91
94	2009-01-22	-2.90
95	2021-01-08	-2.88
96	2022-12-14	-2.88
97	2020-03-05	-2.84
98	2017-10-05	-2.84
99	2020-03-04	-2.83
100	2015-01-28	-2.82

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:25:09

ALB information

Full title

Albemarle Corp
First trading day

1994-02-22
Last trading day

2023-02-23
Total trading days

7,305
Last close price

253.85 (+1.03%)
Market cap

19.15B
Stock Exchange

NYSE
Sector

Basic Industries
Industry

Major Chemicals
ALB CEO

Mr. Luther Kissam
Full-time employees

6,000
Address

4250 Congress St Ste 900
Charlotte
NORTH CAROLINA
28209
Website

http://www.albemarle.com/Home-3.html
Phone number

19802995700
Description

Albemarle Corporation develops, manufactures, and markets engineered specialty chemicals worldwide. The company operates in three segments: Lithium, Bromine Specialties, and Catalysts. The Lithium segment offers lithium compounds, including lithium carbonate, lithium hydroxide, lithium chloride, and value-added lithium specialties, as well as reagents, such as butyllithium and lithium aluminum hydride for applications in lithium batteries for consumer electronics and electric vehicles, high performance greases, thermoplastic elastomers for car tires, rubber soles, plastic bottles, catalysts for chemical reactions, organic synthesis processes, life science, pharmaceutical, and other markets. It also offers cesium products for the chemical and pharmaceutical industries; zirconium, barium, and titanium products for various pyrotechnical applications; technical services, such as the handling and use of reactive lithium products; and recycling services for lithium-containing by-products. The Bromine Specialties segment offers bromine and bromine-based solutions for fire safety, chemical synthesis, mercury control, water purification, beef and poultry processing, and other industrial applications, as well as oil and gas well drilling, and completion fluids applications; and tertiary amines, biocides, disinfectants, and sanitizers. The Catalysts segment offers hydroprocessing catalysts together with isomerization and akylation catalysts; fluidized catalytic cracking catalysts and additives; and performance catalyst solutions comprising organometallics and curatives. The company serves energy storage, petroleum refining, consumer electronics, construction, automotive, lubricants, pharmaceuticals, crop protection, and custom chemistry services markets. Albemarle Corporation was founded in 1994 and is headquartered in Charlotte, North Carolina.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

157 -- 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...