ALL stock overview

Allstate Corp

ALL IPO: 1993-06-03
131.85 (+0.99%)
33.11B market cap
7,488 trading days in total
ALL Latest trading day: 2023-02-23

NYSE
Finance
Property-Casualty Insurers
Mr. Thomas Wilson
45,780 full-time employees
Northbrook, ILLINOIS

ALL stock Buy and Hold Potential More info

INVESTMENT at 1993-06-03 open

ALL open price was $14.88

1,000.00

Click to edit

HOLDING TIME

7487 trading days

29 years 272 days

TODAY'S WORTH — including dividends (26)

As of 2023-02-23 close price ($131.85)

9,570.56

Click to edit

ROI: +857.06% (9.57x) – ANNU: +7.89% (1.08x)

ALL Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	26	2.06%	quaterly	2020-11-27

ALL Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21 1 shares on 1993-06-03 2 shares on 2023-02-23	1	0	1998-07-02On 1998-07-02 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

ALL Latest trading days

This table contains the list of 500 latest trading days of ALL.
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 ]		127.25	0.04	0.05	3,926,461	127.14	128.52	125.83	2.13	0.09	-0.04
7488	2023-02-23	131.85	1.43	-1.07	1,106,508	133.69	134.43	130.69	2.80	-1.38	0.00
7487	2023-02-22	133.28	1.13	-0.84	1,062,246	135.20	135.20	133.12	1.54	-1.42	0.31
7486	2023-02-21	134.41	0.64	-0.47	1,350,704	134.41	134.95	132.80	1.60	0.00	0.59
7485	2023-02-17	135.05	2.05	-1.50	1,457,539	136.72	136.94	134.64	1.68	-1.22	-0.47
7484	2023-02-16	137.10	0.05	-0.04	1,340,282	136.00	139.02	135.73	2.42	0.81	-0.28
7483	2023-02-15	137.15	2.11	1.56	1,282,272	134.43	137.44	134.35	2.30	2.02	-0.84
7482	2023-02-14	135.04	1.47	-1.08	1,057,090	136.37	136.91	133.99	2.14	-0.98	-0.45
7481	2023-02-13	136.51	1.10	0.81	1,144,420	135.66	137.28	135.54	1.28	0.63	-0.10
7480	2023-02-10	135.41	1.85	1.39	1,391,798	133.59	135.64	133.15	1.86	1.36	0.18
7479	2023-02-09	133.56	3.27	-2.39	1,574,985	137.50	137.73	132.36	3.91	-2.87	0.02
7478	2023-02-08	136.83	0.11	0.08	1,229,787	135.99	138.25	135.86	1.76	0.62	0.49
7477	2023-02-07	136.72	1.74	1.29	1,493,254	134.71	137.64	134.06	2.66	1.49	-0.53
7476	2023-02-06	134.98	3.65	2.78	1,619,035	131.30	135.04	130.68	3.32	2.80	-0.20
7475	2023-02-03	131.33	0.56	-0.42	1,502,469	131.76	132.22	128.45	2.86	-0.33	-0.02
7474	2023-02-02	131.89	3.73	2.91	3,411,716	125.00	132.10	123.08	7.22	5.51	-0.10
7473	2023-02-01	128.16	0.31	-0.24	1,793,834	127.45	128.85	126.08	2.17	0.56	-2.47
7472	2023-01-31	128.47	0.47	0.37	1,414,476	128.82	128.82	127.01	1.41	-0.27	-0.79
7471	2023-01-30	128.00	0.17	0.13	1,146,666	127.95	128.65	127.43	0.95	0.04	0.64
7470	2023-01-27	127.83	0.77	-0.60	841,157	128.28	129.12	127.54	1.23	-0.35	0.09
7469	2023-01-26	128.60	0.02	-0.02	960,886	128.78	128.96	127.62	1.04	-0.14	-0.25
7468	2023-01-25	128.62	1.36	1.07	1,454,012	126.71	129.48	126.01	2.74	1.51	0.12
7467	2023-01-24	127.26	2.02	1.61	1,852,388	125.00	127.78	124.65	2.50	1.81	-0.43
7466	2023-01-23	125.24	0.41	-0.33	1,811,042	125.72	126.65	124.82	1.46	-0.38	-0.19
7465	2023-01-20	125.65	1.01	0.81	2,521,960	125.06	125.98	123.28	2.16	0.47	0.06
7464	2023-01-19	124.64	7.79	-5.88	4,770,654	126.05	127.16	122.00	4.09	-1.12	0.34
7463	2023-01-18	132.43	3.09	-2.28	1,797,708	135.35	135.63	131.92	2.74	-2.16	-4.82
7462	2023-01-17	135.52	3.45	-2.48	1,798,006	138.85	138.85	134.20	3.35	-2.40	-0.13
7461	2023-01-13	138.97	1.90	1.39	946,133	136.24	139.34	135.70	2.67	2.00	-0.09
7460	2023-01-12	137.07	1.16	-0.84	1,124,532	138.61	139.08	136.90	1.57	-1.11	-0.61
7459	2023-01-11	138.23	3.03	-2.14	1,296,890	140.39	140.92	137.87	2.17	-1.54	0.27
7458	2023-01-10	141.26	1.25	0.89	725,760	140.46	142.13	140.14	1.42	0.57	-0.62
7457	2023-01-09	140.01	1.36	-0.96	1,143,630	141.73	142.06	139.33	1.93	-1.21	0.32
7456	2023-01-06	141.37	2.03	1.46	960,919	140.00	142.04	139.29	1.96	0.98	0.25
7455	2023-01-05	139.34	0.38	0.27	924,059	138.26	139.52	137.20	1.68	0.78	0.47
7454	2023-01-04	138.96	2.30	1.68	1,102,194	137.32	139.55	136.93	1.91	1.19	-0.50
7453	2023-01-03	136.66	1.06	0.78	1,239,109	135.54	137.21	135.21	1.48	0.83	0.48
7452	2022-12-30	135.60	0.82	-0.60	706,025	135.73	136.41	134.76	1.22	-0.10	-0.04
7451	2022-12-29	136.42	0.99	0.73	620,599	135.98	136.85	135.27	1.16	0.32	-0.51
7450	2022-12-28	135.43	0.59	-0.43	661,293	136.22	136.73	135.33	1.03	-0.58	0.41
7449	2022-12-27	136.02	0.35	-0.26	630,236	136.47	136.98	135.55	1.05	-0.33	0.15
7448	2022-12-23	136.37	0.94	0.69	872,571	135.59	136.59	134.92	1.23	0.58	0.07
7447	2022-12-22	135.43	0.79	0.59	1,361,832	134.36	135.53	133.29	1.67	0.80	0.12
7446	2022-12-21	134.64	0.96	0.72	1,261,593	135.01	136.30	134.55	1.30	-0.27	-0.21
7445	2022-12-20	133.68	2.69	2.05	1,616,051	131.61	134.45	130.57	2.95	1.57	0.99
7444	2022-12-19	130.99	0.20	-0.15	1,188,886	131.00	132.43	130.40	1.55	-0.01	0.47
7443	2022-12-16	131.19	1.10	-0.83	4,120,014	130.75	132.19	129.82	1.81	0.34	-0.14
7442	2022-12-15	132.29	2.39	1.84	2,357,010	128.55	133.60	128.27	4.15	2.91	-1.16
7441	2022-12-14	129.90	0.42	-0.32	1,512,840	130.55	132.24	128.93	2.54	-0.50	-1.04
7440	2022-12-13	130.32	1.49	1.16	2,053,224	131.47	132.23	128.96	2.49	-0.87	0.18
7439	2022-12-12	128.83	0.28	0.22	1,220,416	128.81	129.22	127.41	1.41	0.02	2.05
7438	2022-12-09	128.55	1.48	-1.14	1,097,176	129.59	130.23	127.83	1.85	-0.80	0.20
7437	2022-12-08	130.03	0.08	-0.06	1,194,902	130.85	131.70	129.54	1.65	-0.63	-0.34
7436	2022-12-07	130.11	0.20	-0.15	1,701,677	130.23	132.76	128.97	2.91	-0.09	0.57
7435	2022-12-06	130.31	1.87	1.46	1,343,319	128.44	130.59	127.97	2.04	1.46	-0.06
7434	2022-12-05	128.44	2.41	-1.84	1,246,672	130.17	130.17	127.17	2.30	-1.33	0.00
7433	2022-12-02	130.85	1.16	-0.88	1,268,376	130.81	131.88	129.89	1.52	0.03	-0.52
7432	2022-12-01	132.01	1.89	-1.41	1,925,684	134.54	134.54	130.92	2.69	-1.88	-0.91
7431	2022-11-30	133.90	0.52	0.39	2,752,021	132.54	134.03	130.12	2.95	1.03	0.48
7430	2022-11-29	133.38	0.66	0.50	1,263,679	131.34	133.52	130.03	2.66	1.55	-0.63
7429	2022-11-28	132.72	2.70	-1.99	1,206,837	135.22	135.26	132.58	1.98	-1.85	-1.04
7428	2022-11-25	135.42	1.07	0.80	513,854	134.96	135.54	134.12	1.05	0.34	-0.15
7427	2022-11-23	134.35	0.48	0.36	677,015	133.73	134.37	132.64	1.29	0.46	0.45
7426	2022-11-22	133.87	0.39	-0.29	877,735	135.24	135.68	133.75	1.43	-1.01	-0.10
7425	2022-11-21	134.26	1.52	1.15	1,629,836	132.54	134.76	131.73	2.29	1.30	0.73
7424	2022-11-18	132.74	1.87	-1.39	1,661,990	136.03	136.87	132.09	3.51	-2.42	-0.15
7423	2022-11-17	134.61	2.30	1.74	1,143,515	131.64	134.74	131.07	2.79	2.26	1.05
7422	2022-11-16	132.31	0.28	0.21	1,512,281	131.42	133.00	130.96	1.55	0.68	-0.51
7421	2022-11-15	132.03	2.99	2.32	2,004,137	129.68	132.83	128.98	2.97	1.81	-0.46
7420	2022-11-14	129.04	3.05	-2.31	1,053,943	132.34	133.12	128.92	3.17	-2.49	0.50
7419	2022-11-11	132.09	1.90	1.46	1,533,543	130.38	132.71	127.88	3.70	1.31	0.19
7418	2022-11-10	130.19	2.25	1.76	1,366,687	131.01	131.40	128.19	2.45	-0.63	0.15
7417	2022-11-09	127.94	2.32	-1.78	1,149,166	129.85	131.36	127.81	2.73	-1.47	2.40
7416	2022-11-08	130.26	1.44	1.12	1,203,293	128.89	131.67	127.77	3.03	1.06	-0.31
7415	2022-11-07	128.82	0.30	-0.23	1,258,424	129.71	129.71	127.02	2.07	-0.69	0.05
7414	2022-11-04	129.12	5.16	4.16	2,337,826	128.20	129.76	125.83	3.07	0.72	0.46
7413	2022-11-03	123.96	0.62	0.50	2,812,374	120.89	125.29	119.08	5.14	2.54	3.42
7412	2022-11-02	123.34	2.41	-1.92	2,417,965	125.72	126.58	122.96	2.88	-1.89	-1.99
7411	2022-11-01	125.75	0.50	-0.40	1,463,609	127.11	127.12	125.41	1.35	-1.07	-0.02
7410	2022-10-31	126.25	0.14	-0.11	1,769,931	126.39	127.29	125.83	1.16	-0.11	0.68
7409	2022-10-28	126.39	3.82	3.12	2,222,709	123.12	126.64	122.87	3.06	2.66	0.00
7408	2022-10-27	122.57	1.70	-1.37	2,234,910	125.00	125.70	122.36	2.67	-1.94	0.45
7407	2022-10-26	124.27	0.38	-0.30	1,799,335	125.64	127.35	124.21	2.50	-1.09	0.59
7406	2022-10-25	124.65	0.22	-0.18	1,664,870	123.64	125.11	122.52	2.09	0.82	0.79
7405	2022-10-24	124.87	4.79	3.99	2,650,558	120.80	125.38	120.80	3.79	3.37	-0.99
7404	2022-10-21	120.08	2.37	2.01	3,193,781	118.31	123.57	118.10	4.62	1.50	0.60
7403	2022-10-20	117.71	17.44	-12.90	9,405,170	116.56	122.79	116.51	5.39	0.99	0.51
7402	2022-10-19	135.15	2.23	-1.62	2,030,321	137.81	138.93	134.61	3.13	-1.93	-13.76
7401	2022-10-18	137.38	3.88	2.91	1,615,115	136.09	137.46	135.24	1.63	0.95	0.31
7400	2022-10-17	133.50	1.06	0.80	1,193,908	134.32	136.29	133.05	2.41	-0.61	1.94
7399	2022-10-14	132.44	2.52	-1.87	1,837,816	136.24	136.86	132.27	3.37	-2.79	1.42
7398	2022-10-13	134.96	3.83	2.92	3,423,310	127.86	135.46	122.90	9.82	5.55	0.95
7397	2022-10-12	131.13	1.84	-1.38	2,224,007	133.81	135.06	130.99	3.04	-2.00	-2.49
7396	2022-10-11	132.97	1.58	1.20	1,570,350	131.37	135.21	130.99	3.21	1.22	0.63
7395	2022-10-10	131.39	0.75	0.57	1,207,846	131.27	132.25	130.13	1.61	0.09	-0.02
7394	2022-10-07	130.64	0.10	0.08	2,223,489	130.26	130.72	128.21	1.93	0.29	0.48
7393	2022-10-06	130.54	2.46	-1.85	1,546,884	132.74	132.83	130.33	1.88	-1.66	-0.21
7392	2022-10-05	133.00	0.19	0.14	1,563,869	131.30	133.98	130.85	2.38	1.29	-0.20
7391	2022-10-04	132.81	4.53	3.53	2,098,362	129.16	132.93	129.16	2.92	2.83	-1.14
7390	2022-10-03	128.28	3.75	3.01	1,897,513	126.18	128.33	124.19	3.28	1.66	0.69
7389	2022-09-30	124.53	1.60	-1.27	2,593,654	126.29	126.98	124.24	2.17	-1.39	1.32
7388	2022-09-29	126.13	0.28	-0.22	1,928,533	126.06	126.67	123.64	2.40	0.06	0.13
7387	2022-09-28	126.41	2.59	2.09	1,351,126	124.62	127.13	123.71	2.74	1.44	-0.28
7386	2022-09-27	123.82	0.11	-0.09	1,822,216	124.33	124.91	121.77	2.53	-0.41	0.65
7385	2022-09-26	123.93	3.69	-2.89	1,583,608	126.66	127.61	123.81	3.00	-2.16	0.32
7384	2022-09-23	127.62	0.35	-0.27	1,777,832	127.03	127.95	125.79	1.70	0.46	-0.75
7383	2022-09-22	127.97	0.12	0.09	1,725,598	127.96	131.07	125.78	4.13	0.01	-0.73
7382	2022-09-21	127.85	2.23	-1.71	1,744,528	130.85	131.82	127.84	3.04	-2.29	0.09
7381	2022-09-20	130.08	2.00	-1.51	1,629,801	131.45	131.90	128.70	2.43	-1.04	0.59
7380	2022-09-19	132.08	2.66	2.06	1,662,733	128.41	132.18	128.23	3.08	2.86	-0.48
7379	2022-09-16	129.42	0.40	0.31	4,847,217	128.96	130.16	127.72	1.89	0.36	-0.78
7378	2022-09-15	129.02	5.02	4.05	2,196,951	124.93	129.75	124.23	4.42	3.27	-0.05
7377	2022-09-14	124.00	1.46	1.19	1,887,822	122.93	124.12	121.84	1.85	0.87	0.75
7376	2022-09-13	122.54	4.56	-3.59	1,190,019	125.42	126.00	122.17	3.05	-2.30	0.32
7375	2022-09-12	127.10	0.66	0.52	1,032,903	126.63	128.00	125.96	1.61	0.37	-1.32
7374	2022-09-09	126.44	0.49	-0.39	1,475,304	127.06	127.77	126.39	1.09	-0.49	0.15
7373	2022-09-08	126.93	1.81	1.45	1,590,507	124.75	127.01	124.05	2.37	1.75	0.10
7372	2022-09-07	125.12	3.63	2.99	1,295,944	121.58	125.18	121.36	3.14	2.91	-0.30
7371	2022-09-06	121.49	0.01	0.01	1,211,975	122.13	123.07	121.17	1.56	-0.52	0.07
7370	2022-09-02	121.48	0.09	0.07	1,374,288	122.28	124.45	120.95	2.86	-0.65	0.54
7369	2022-09-01	121.39	0.89	0.74	1,719,580	120.71	121.78	119.91	1.55	0.56	0.73
7368	2022-08-31	120.50	1.84	-1.50	2,548,974	122.93	123.04	120.45	2.11	-1.98	0.17
7367	2022-08-30	122.34	1.75	-1.41	1,582,066	123.23	123.83	121.83	1.62	-0.72	0.48
7366	2022-08-29	124.09	0.96	-0.77	1,342,347	124.14	125.05	122.96	1.68	-0.04	-0.69
7365	2022-08-26	125.05	2.95	-2.30	1,079,852	128.23	128.33	125.03	2.57	-2.48	-0.73
7364	2022-08-25	128.00	1.04	0.82	912,236	127.18	128.02	126.17	1.45	0.64	0.18
7363	2022-08-24	126.96	1.46	1.16	1,289,878	125.41	127.35	125.10	1.79	1.24	0.17
7362	2022-08-23	125.50	0.05	-0.04	1,292,939	125.67	126.37	125.26	0.88	-0.14	-0.07
7361	2022-08-22	125.55	4.65	-3.57	1,451,058	128.92	128.92	125.29	2.82	-2.61	0.10
7360	2022-08-19	130.20	2.82	-2.12	1,289,190	132.75	133.07	130.11	2.23	-1.92	-0.98
7359	2022-08-18	133.02	0.98	0.74	1,145,140	132.14	133.12	131.82	0.98	0.67	-0.20
7358	2022-08-17	132.04	2.31	1.78	1,826,003	128.83	132.66	128.83	2.97	2.49	0.08
7357	2022-08-16	129.73	1.97	1.54	1,590,513	127.52	130.32	127.28	2.38	1.73	-0.69
7356	2022-08-15	127.76	1.68	-1.30	1,615,592	128.27	129.41	127.42	1.55	-0.40	-0.19
7355	2022-08-12	129.44	2.50	1.97	1,834,441	127.66	129.63	127.21	1.90	1.39	-0.90
7354	2022-08-11	126.94	3.15	2.54	1,889,369	124.49	127.79	124.33	2.78	1.97	0.57
7353	2022-08-10	123.79	4.05	3.38	1,631,855	120.71	123.88	120.38	2.90	2.55	0.57
7352	2022-08-09	119.74	1.45	1.23	1,159,751	118.90	120.00	118.44	1.31	0.71	0.81
7351	2022-08-08	118.29	1.29	1.10	1,346,156	117.56	119.48	117.43	1.74	0.62	0.52
7350	2022-08-05	117.00	3.08	2.70	1,431,052	113.90	117.05	113.46	3.15	2.72	0.48
7349	2022-08-04	113.92	1.14	-0.99	2,121,781	113.96	116.69	112.05	4.07	-0.04	-0.02
7348	2022-08-03	115.06	0.64	-0.55	2,062,807	116.00	116.43	113.45	2.57	-0.81	-0.96
7347	2022-08-02	115.70	0.46	-0.40	1,501,364	116.55	117.22	115.63	1.36	-0.73	0.26
7346	2022-08-01	116.16	0.81	-0.69	1,845,956	115.85	116.44	114.35	1.80	0.27	0.34
7345	2022-07-29	116.97	1.23	1.06	1,332,225	116.14	117.46	115.95	1.30	0.71	-0.96
7344	2022-07-28	115.74	1.24	-1.06	1,849,074	116.94	117.40	113.89	3.00	-1.03	0.35
7343	2022-07-27	116.98	1.86	1.62	2,099,753	114.93	117.06	114.13	2.55	1.78	-0.03
7342	2022-07-26	115.12	1.60	-1.37	1,449,786	116.41	117.33	115.00	2.00	-1.11	-0.17
7341	2022-07-25	116.72	0.52	0.45	1,239,366	117.16	117.65	116.17	1.26	-0.38	-0.27
7340	2022-07-22	116.20	0.30	0.26	2,158,112	116.12	118.21	115.76	2.11	0.07	0.83
7339	2022-07-21	115.90	6.44	-5.26	4,331,020	118.59	119.35	111.85	6.32	-2.27	0.19
7338	2022-07-20	122.34	0.29	-0.24	1,574,851	122.76	123.55	121.67	1.53	-0.34	-3.07
7337	2022-07-19	122.63	2.86	2.39	1,345,181	121.00	122.92	120.65	1.88	1.35	0.11
7336	2022-07-18	119.77	2.63	-2.15	1,521,092	122.89	123.33	119.41	3.19	-2.54	1.03
7335	2022-07-15	122.40	1.48	1.22	4,448,836	122.49	123.37	121.75	1.32	-0.07	0.40
7334	2022-07-14	120.92	5.94	-4.68	2,348,651	123.72	124.04	120.33	3.00	-2.26	1.30
7333	2022-07-13	126.86	1.17	-0.91	1,855,110	127.27	128.50	126.74	1.38	-0.32	-2.48
7332	2022-07-12	128.03	2.30	-1.76	1,704,748	129.14	130.17	127.90	1.76	-0.86	-0.59
7331	2022-07-11	130.33	0.54	-0.41	1,442,600	130.27	131.39	129.78	1.24	0.05	-0.91
7330	2022-07-08	130.87	0.33	-0.25	1,116,987	132.20	132.23	130.80	1.08	-1.01	-0.46
7329	2022-07-07	131.20	0.06	0.05	1,295,920	131.90	133.32	131.02	1.74	-0.53	0.76
7328	2022-07-06	131.14	2.24	1.74	1,850,943	128.38	132.09	128.08	3.12	2.15	0.58
7327	2022-07-05	128.90	1.80	-1.38	2,336,937	128.95	129.35	125.16	3.25	-0.04	-0.40
7326	2022-07-01	130.70	3.97	3.13	2,522,423	127.14	131.32	126.50	3.79	2.80	-1.34
7325	2022-06-30	126.73	1.31	1.04	1,386,075	124.48	127.11	123.73	2.72	1.81	0.32
7324	2022-06-29	125.42	0.28	-0.22	1,099,063	126.16	126.50	124.93	1.24	-0.59	-0.75
7323	2022-06-28	125.70	0.49	-0.39	1,341,346	127.22	128.07	125.61	1.93	-1.19	0.37
7322	2022-06-27	126.19	0.97	-0.76	953,643	126.52	127.57	125.54	1.60	-0.26	0.82
7321	2022-06-24	127.16	5.35	4.39	5,383,498	122.71	127.75	122.14	4.57	3.63	-0.50
7320	2022-06-23	121.81	0.26	-0.21	1,368,875	122.34	123.23	120.65	2.11	-0.43	0.74
7319	2022-06-22	122.07	0.27	0.22	1,228,005	120.31	123.06	119.92	2.61	1.46	0.22
7318	2022-06-21	121.80	1.24	1.03	1,161,263	122.33	122.51	120.78	1.41	-0.43	-1.22
7317	2022-06-17	120.56	1.03	0.86	4,120,889	119.86	121.36	118.27	2.58	0.58	1.47
7316	2022-06-16	119.53	2.14	-1.76	2,362,266	119.92	120.36	117.64	2.27	-0.33	0.28
7315	2022-06-15	121.67	0.32	-0.26	1,661,505	122.85	123.88	119.89	3.25	-0.96	-1.44
7314	2022-06-14	121.99	1.11	-0.90	1,633,214	123.62	124.55	121.35	2.59	-1.32	0.70
7313	2022-06-13	123.10	1.49	-1.20	1,785,962	121.64	125.60	121.64	3.26	1.20	0.42
7312	2022-06-10	124.59	3.27	-2.56	1,559,525	125.54	125.89	124.38	1.20	-0.76	-2.37
7311	2022-06-09	127.86	3.20	-2.44	1,137,314	131.23	131.94	127.85	3.12	-2.57	-1.81
7310	2022-06-08	131.06	1.48	-1.12	957,022	132.19	132.48	130.43	1.55	-0.85	0.13
7309	2022-06-07	132.54	0.19	0.14	1,562,046	131.51	132.78	130.12	2.02	0.78	-0.26
7308	2022-06-06	132.35	0.38	0.29	1,445,835	133.17	133.70	131.81	1.42	-0.62	-0.63
7307	2022-06-03	131.97	2.18	-1.63	1,031,631	133.45	134.02	131.88	1.60	-1.11	0.91
7306	2022-06-02	134.15	0.55	-0.41	1,205,718	134.19	134.25	132.67	1.18	-0.03	-0.52
7305	2022-06-01	134.70	1.99	-1.46	1,445,672	137.32	137.55	133.21	3.16	-1.91	-0.38
7304	2022-05-31	136.69	0.20	-0.15	6,397,370	135.20	137.50	133.82	2.72	1.10	0.46
7303	2022-05-27	136.89	3.20	2.39	1,539,458	133.64	136.89	132.72	3.12	2.43	-1.23
7302	2022-05-26	133.69	2.74	2.09	1,676,408	132.06	134.13	131.59	1.92	1.23	-0.04
7301	2022-05-25	130.95	2.12	1.65	2,035,654	128.33	131.57	127.87	2.88	2.04	0.85
7300	2022-05-24	128.83	3.17	2.52	1,476,871	126.72	128.99	124.96	3.18	1.67	-0.39
7299	2022-05-23	125.66	2.63	2.14	1,498,174	124.54	126.24	122.83	2.74	0.90	0.84
7298	2022-05-20	123.03	2.76	-2.19	2,070,048	125.20	125.92	120.59	4.26	-1.73	1.23
7297	2022-05-19	125.79	2.22	-1.73	1,470,335	126.51	127.34	123.96	2.67	-0.57	-0.47
7296	2022-05-18	128.01	1.20	-0.93	1,604,596	128.49	130.01	127.58	1.89	-0.37	-1.17
7295	2022-05-17	129.21	1.96	1.54	1,179,883	128.23	129.37	127.18	1.71	0.76	-0.56
7294	2022-05-16	127.25	0.94	-0.73	1,465,894	128.59	128.82	126.99	1.42	-1.04	0.77
7293	2022-05-13	128.19	0.64	0.50	1,358,499	128.12	128.89	127.16	1.35	0.05	0.31
7292	2022-05-12	127.55	1.00	-0.78	1,867,422	128.55	129.27	125.48	2.95	-0.78	0.45
7291	2022-05-11	128.55	1.04	-0.80	1,585,595	129.64	131.63	128.41	2.48	-0.84	0.00
7290	2022-05-10	129.59	0.63	0.49	1,739,576	129.86	132.06	128.40	2.82	-0.21	0.04
7289	2022-05-09	128.96	1.60	-1.23	1,372,151	129.87	130.03	127.94	1.61	-0.70	0.70
7288	2022-05-06	130.56	1.02	-0.78	1,852,111	131.26	132.00	129.46	1.94	-0.53	-0.53
7287	2022-05-05	131.58	2.10	-1.57	2,225,680	131.31	133.09	129.61	2.65	0.21	-0.24
7286	2022-05-04	133.68	3.90	3.01	1,688,569	129.75	133.88	128.69	4.00	3.03	-1.77
7285	2022-05-03	129.78	2.05	1.60	1,574,440	128.66	132.06	128.33	2.90	0.87	-0.02
7284	2022-05-02	127.73	1.19	0.94	1,506,670	127.39	129.41	125.43	3.12	0.27	0.73
7283	2022-04-29	126.54	3.80	-2.92	1,607,943	129.27	129.89	126.17	2.88	-2.11	0.67
7282	2022-04-28	130.34	1.97	1.53	1,301,505	129.67	131.11	128.76	1.81	0.52	-0.82
7281	2022-04-27	128.37	0.61	-0.47	1,403,724	129.19	129.69	127.80	1.46	-0.63	1.01
7280	2022-04-26	128.98	2.84	-2.15	1,600,607	130.53	132.50	128.91	2.75	-1.19	0.16
7279	2022-04-25	131.82	0.25	-0.19	1,798,468	131.63	132.46	129.14	2.52	0.14	-0.98
7278	2022-04-22	132.07	9.06	-6.42	2,305,897	139.00	140.03	131.96	5.81	-4.99	-0.33
7277	2022-04-21	141.13	2.73	-1.90	1,057,889	144.23	144.46	141.02	2.39	-2.15	-1.51
7276	2022-04-20	143.86	2.12	1.50	1,149,079	142.14	144.10	141.87	1.57	1.21	0.26
7275	2022-04-19	141.74	2.01	1.44	1,739,301	139.86	142.05	138.79	2.33	1.34	0.28
7274	2022-04-18	139.73	1.43	-1.01	1,440,241	139.89	141.04	139.24	1.29	-0.11	0.09
7273	2022-04-15	141.16	0.00	0.00	3,787,370	141.65	141.65	139.93	1.21	-0.35	-0.90
7272	2022-04-14	141.16	0.72	-0.51	3,787,514	141.65	141.65	139.93	1.21	-0.35	0.35
7271	2022-04-13	141.88	0.24	-0.17	1,286,175	141.37	143.71	140.18	2.50	0.36	-0.16
7270	2022-04-12	142.12	0.78	-0.55	1,839,243	142.86	143.90	141.47	1.70	-0.52	-0.53
7269	2022-04-11	142.90	0.97	0.68	1,896,961	142.66	144.41	142.66	1.23	0.17	-0.03
7268	2022-04-08	141.93	1.52	1.08	1,630,975	142.00	142.47	140.40	1.46	-0.05	0.51
7267	2022-04-07	140.41	1.39	1.00	1,703,271	139.37	140.97	138.24	1.96	0.75	1.13
7266	2022-04-06	139.02	1.78	1.30	1,211,388	137.12	140.09	136.32	2.75	1.39	0.25
7265	2022-04-05	137.24	0.15	0.11	1,394,674	137.04	139.03	137.01	1.47	0.15	-0.09
7264	2022-04-04	137.09	2.45	-1.76	1,644,450	139.23	139.53	136.83	1.94	-1.54	-0.04
7263	2022-04-01	139.54	1.03	0.74	1,088,102	139.52	140.15	138.35	1.29	0.01	-0.22
7262	2022-03-31	138.51	1.88	-1.34	2,346,516	140.47	141.56	138.48	2.19	-1.40	0.73
7261	2022-03-30	140.39	0.80	0.57	1,062,136	140.00	141.18	139.63	1.11	0.28	0.06
7260	2022-03-29	139.59	1.01	-0.72	1,627,054	140.86	140.91	138.37	1.80	-0.90	0.29
7259	2022-03-28	140.60	1.20	-0.85	2,542,964	141.32	141.50	139.86	1.16	-0.51	0.18
7258	2022-03-25	141.80	3.05	2.20	1,676,068	138.86	141.82	138.75	2.21	2.12	-0.34
7257	2022-03-24	138.75	1.70	1.24	1,586,828	136.75	138.82	136.70	1.55	1.46	0.08
7256	2022-03-23	137.05	0.01	0.01	2,855,631	136.92	138.06	135.88	1.59	0.09	-0.22
7255	2022-03-22	137.04	2.51	1.87	2,475,744	135.00	137.48	134.60	2.13	1.51	-0.09
7254	2022-03-21	134.53	1.03	0.77	2,523,640	133.86	134.90	131.97	2.19	0.50	0.35
7253	2022-03-18	133.50	2.58	1.97	5,784,424	132.44	133.79	130.08	2.80	0.80	0.27
7252	2022-03-17	130.92	4.43	3.50	2,343,412	126.60	130.95	126.51	3.51	3.41	1.16
7251	2022-03-16	126.49	0.64	-0.50	1,940,533	127.50	127.67	124.05	2.84	-0.79	0.09
7250	2022-03-15	127.13	1.25	0.99	1,532,789	126.74	127.35	125.09	1.78	0.31	0.29
7249	2022-03-14	125.88	2.50	2.03	1,628,745	125.59	127.17	124.45	2.17	0.23	0.68
7248	2022-03-11	123.38	0.47	0.38	1,475,881	123.43	125.13	122.78	1.90	-0.04	1.79
7247	2022-03-10	122.91	0.49	0.40	1,447,217	122.35	123.44	121.52	1.57	0.46	0.42
7246	2022-03-09	122.42	0.39	0.32	1,775,309	123.63	124.13	121.45	2.17	-0.98	-0.06
7245	2022-03-08	122.03	3.14	-2.51	1,971,992	125.68	126.25	122.00	3.38	-2.90	1.31
7244	2022-03-07	125.17	2.38	-1.87	2,605,805	126.41	128.57	125.09	2.75	-0.98	0.41
7243	2022-03-04	127.55	1.87	1.49	2,582,158	123.55	127.60	123.36	3.43	3.24	-0.89
7242	2022-03-03	125.68	1.80	1.45	2,447,060	123.85	126.08	122.69	2.74	1.48	-1.69
7241	2022-03-02	123.88	4.02	3.35	1,808,347	121.36	124.26	121.35	2.40	2.08	-0.02
7240	2022-03-01	119.86	2.50	-2.04	1,757,421	122.23	122.91	118.69	3.45	-1.94	1.25
7239	2022-02-28	122.36	1.81	-1.46	2,648,731	121.11	123.12	120.90	1.83	1.03	-0.11
7238	2022-02-25	124.17	3.35	2.77	1,756,860	120.90	124.30	120.71	2.97	2.70	-2.46
7237	2022-02-24	120.82	2.46	-2.00	3,180,585	120.53	121.26	117.50	3.12	0.24	0.07
7236	2022-02-23	123.28	1.81	-1.45	1,949,093	125.67	126.16	123.06	2.47	-1.90	-2.23
7235	2022-02-22	125.09	0.80	-0.64	2,353,951	125.48	126.20	124.14	1.64	-0.31	0.46
7234	2022-02-18	125.89	3.25	2.65	4,491,562	122.51	126.27	122.30	3.24	2.76	-0.33
7233	2022-02-17	122.64	0.84	-0.68	1,592,799	122.67	123.20	121.22	1.61	-0.02	-0.11
7232	2022-02-16	123.48	0.73	-0.59	1,750,526	123.70	124.90	123.32	1.28	-0.18	-0.66
7231	2022-02-15	124.21	0.59	-0.47	2,146,139	125.32	126.12	123.49	2.10	-0.89	-0.41
7230	2022-02-14	124.80	1.42	1.15	2,805,880	125.31	126.32	123.08	2.59	-0.41	0.42
7229	2022-02-11	123.38	0.10	0.08	2,841,629	122.76	124.49	122.03	2.00	0.51	1.56
7228	2022-02-10	123.28	1.40	-1.12	2,041,240	124.06	125.93	122.95	2.40	-0.63	-0.42
7227	2022-02-09	124.68	2.50	-1.97	1,983,377	126.97	127.24	124.55	2.12	-1.80	-0.50
7226	2022-02-08	127.18	2.42	1.94	2,477,831	125.58	127.53	125.41	1.69	1.27	-0.17
7225	2022-02-07	124.76	2.64	2.16	3,019,047	122.98	125.84	122.36	2.83	1.45	0.66
7224	2022-02-05	122.12	0.00	0.00	2,405,159	120.44	123.26	120.44	2.34	1.39	0.70
7223	2022-02-04	122.12	0.45	0.37	2,405,159	120.44	123.26	120.44	2.34	1.39	-1.38
7222	2022-02-03	121.67	3.98	3.38	4,758,534	117.95	122.10	115.76	5.38	3.15	-1.01
7221	2022-02-02	117.69	1.03	-0.87	5,274,653	118.69	119.75	117.19	2.16	-0.84	0.22
7220	2022-02-01	118.72	1.95	-1.62	3,121,325	119.23	119.50	116.40	2.60	-0.43	-0.03
7219	2022-01-31	120.67	0.19	-0.16	2,699,974	119.37	121.08	118.18	2.43	1.09	-1.19
7218	2022-01-28	120.86	0.61	0.51	1,981,120	120.00	120.97	118.27	2.25	0.72	-1.23
7217	2022-01-27	120.25	0.05	-0.04	2,086,914	121.04	123.53	119.46	3.36	-0.65	-0.21
7216	2022-01-26	120.30	1.63	-1.34	2,611,717	121.38	122.33	119.23	2.55	-0.89	0.62
7215	2022-01-25	121.93	0.01	0.01	1,984,370	120.21	122.84	118.58	3.54	1.43	-0.45
7214	2022-01-24	121.92	2.51	2.10	2,756,902	119.68	122.26	117.95	3.60	1.87	-1.40
7213	2022-01-21	119.41	0.08	-0.07	3,810,617	119.80	121.31	119.04	1.89	-0.33	0.23
7212	2022-01-20	119.49	1.44	-1.19	2,355,377	121.32	122.96	119.31	3.01	-1.51	0.26
7211	2022-01-19	120.93	2.29	-1.86	1,845,880	123.70	123.70	120.40	2.67	-2.24	0.32
7210	2022-01-18	123.22	0.86	-0.69	2,282,181	123.64	124.29	121.11	2.57	-0.34	0.39
7209	2022-01-14	124.08	0.08	-0.06	1,990,494	123.90	124.47	122.50	1.59	0.15	-0.35
7208	2022-01-13	124.16	0.37	0.30	1,714,424	124.31	125.44	123.87	1.26	-0.12	-0.21
7207	2022-01-12	123.79	0.03	-0.02	1,577,903	123.40	124.26	122.50	1.43	0.32	0.42
7206	2022-01-11	123.82	0.28	0.23	1,657,547	124.36	124.70	121.85	2.29	-0.43	-0.34
7205	2022-01-10	123.54	2.41	-1.91	2,582,899	126.51	127.23	123.02	3.33	-2.35	0.66
7204	2022-01-07	125.95	3.55	2.90	2,301,639	122.81	126.19	122.15	3.29	2.56	0.44
7203	2022-01-06	122.40	1.38	1.14	1,492,925	122.93	123.77	121.22	2.07	-0.43	0.33
7202	2022-01-05	121.02	0.11	-0.09	1,819,897	121.79	122.97	120.98	1.63	-0.63	1.58
7201	2022-01-04	121.13	2.86	2.42	1,878,412	119.41	121.48	119.00	2.08	1.44	0.54
7200	2022-01-03	118.27	0.62	0.53	1,890,700	117.75	119.71	117.37	1.99	0.44	0.96
7199	2021-12-31	117.65	0.03	-0.03	1,144,054	117.58	118.66	117.58	0.92	0.06	0.08
7198	2021-12-30	117.68	0.27	-0.23	1,239,131	118.49	118.98	117.58	1.18	-0.68	-0.08
7197	2021-12-29	117.95	0.86	0.73	1,205,727	117.19	118.42	116.95	1.25	0.65	0.46
7196	2021-12-28	117.09	1.01	0.87	1,281,988	115.92	117.45	115.91	1.33	1.01	0.09
7195	2021-12-27	116.08	1.95	1.71	1,116,371	114.16	116.13	113.76	2.08	1.68	-0.14
7194	2021-12-23	114.13	0.71	0.63	811,192	114.06	115.20	113.75	1.27	0.06	0.03
7193	2021-12-22	113.42	0.10	0.09	1,090,729	113.18	113.95	112.88	0.95	0.21	0.56
7192	2021-12-21	113.32	1.01	0.90	1,328,628	112.98	114.82	112.98	1.63	0.30	-0.12
7191	2021-12-20	112.31	1.83	-1.60	1,929,792	113.04	113.65	111.46	1.94	-0.65	0.60
7190	2021-12-17	114.14	1.68	-1.45	4,978,285	115.37	115.69	113.84	1.60	-1.07	-0.96
7189	2021-12-16	115.82	2.30	2.03	2,556,060	114.18	116.24	114.07	1.90	1.44	-0.39
7188	2021-12-15	113.52	2.81	2.54	2,987,879	111.20	114.01	110.56	3.10	2.09	0.58
7187	2021-12-14	110.71	2.51	2.32	2,163,617	108.48	111.53	108.05	3.21	2.06	0.44
7186	2021-12-13	108.20	0.18	0.17	1,688,677	107.89	108.60	106.42	2.02	0.29	0.26
7185	2021-12-10	108.02	0.35	0.33	1,351,369	108.66	108.66	107.41	1.15	-0.59	-0.12
7184	2021-12-09	107.67	1.35	-1.24	2,141,091	106.48	108.44	106.11	2.19	1.12	0.92
7183	2021-12-08	109.02	1.22	-1.11	1,454,549	110.15	110.48	108.59	1.72	-1.03	-2.33
7182	2021-12-07	110.24	0.46	0.42	2,241,587	109.76	110.99	108.97	1.84	0.44	-0.08
7181	2021-12-06	109.78	1.46	1.35	2,334,548	109.53	111.48	109.25	2.04	0.23	-0.02
7180	2021-12-03	108.32	1.36	-1.24	2,799,042	109.77	110.81	107.73	2.81	-1.32	1.12
7179	2021-12-02	109.68	2.55	2.38	2,201,365	108.24	110.64	107.56	2.85	1.33	0.08
7178	2021-12-01	107.13	1.59	-1.46	2,641,825	109.61	111.12	107.12	3.65	-2.26	1.04
7177	2021-11-30	108.72	4.42	-3.91	8,375,478	112.10	112.30	108.29	3.58	-3.02	0.82
7176	2021-11-29	113.14	1.98	-1.72	2,636,793	114.48	114.67	112.42	1.97	-1.17	-0.92
7175	2021-11-26	115.12	0.42	0.37	1,930,014	111.92	115.48	111.30	3.73	2.86	-0.56
7174	2021-11-24	114.70	0.20	-0.17	2,663,496	115.15	115.89	114.40	1.29	-0.39	-2.42
7173	2021-11-23	114.90	1.35	1.19	3,013,229	112.32	115.78	112.13	3.25	2.30	0.22
7172	2021-11-22	113.55	1.61	1.44	2,054,485	112.25	114.18	111.51	2.38	1.16	-1.08
7171	2021-11-19	111.94	1.12	-0.99	1,963,906	112.78	113.61	111.86	1.55	-0.74	0.28
7170	2021-11-18	113.06	0.17	-0.15	2,445,355	113.38	113.72	111.49	1.97	-0.28	-0.25
7169	2021-11-17	113.23	2.12	-1.84	2,488,391	115.07	115.27	113.16	1.83	-1.60	0.13
7168	2021-11-16	115.35	0.55	0.48	3,259,067	115.23	116.66	114.70	1.70	0.10	-0.24
7167	2021-11-15	114.80	0.09	0.08	1,774,195	115.15	115.44	114.43	0.88	-0.30	0.37
7166	2021-11-12	114.71	0.05	0.04	2,373,058	114.64	115.94	114.38	1.36	0.06	0.38
7165	2021-11-11	114.66	0.55	0.48	1,512,297	114.12	115.09	112.77	2.03	0.47	-0.02
7164	2021-11-10	114.11	1.08	-0.94	2,084,091	114.08	115.62	113.91	1.50	0.03	0.01
7163	2021-11-09	115.19	1.87	-1.60	1,557,950	116.31	117.82	115.07	2.36	-0.96	-0.96
7162	2021-11-08	117.06	0.10	-0.09	1,558,264	118.00	118.49	116.38	1.79	-0.80	-0.64
7161	2021-11-05	117.16	0.06	0.05	2,547,482	117.75	118.80	114.65	3.52	-0.50	0.72
7160	2021-11-04	117.10	9.02	-7.15	4,416,949	121.00	121.94	115.29	5.50	-3.22	0.56
7159	2021-11-03	126.12	0.94	0.75	1,586,964	125.18	127.84	125.00	2.27	0.75	-4.06
7158	2021-11-02	125.18	1.67	1.35	1,902,250	123.51	125.41	122.00	2.76	1.35	0.00
7157	2021-11-01	123.51	0.16	-0.13	1,318,864	124.18	125.03	122.67	1.90	-0.54	0.00
7156	2021-10-29	123.67	2.55	-2.02	2,178,975	126.13	126.19	122.94	2.58	-1.95	0.41
7155	2021-10-28	126.22	1.32	1.06	1,421,797	125.30	126.39	124.82	1.25	0.73	-0.07
7154	2021-10-27	124.90	3.42	-2.67	1,269,251	128.37	128.54	124.83	2.89	-2.70	0.32
7153	2021-10-26	128.32	0.68	-0.53	1,183,522	129.12	129.99	128.31	1.30	-0.62	0.04
7152	2021-10-25	129.00	1.00	0.78	1,357,481	128.35	129.17	127.84	1.04	0.51	0.09
7151	2021-10-22	128.00	1.23	0.97	1,843,417	127.26	128.45	126.46	1.56	0.58	0.27
7150	2021-10-21	126.77	1.57	-1.22	1,383,148	128.31	128.31	125.46	2.22	-1.20	0.39
7149	2021-10-20	128.34	1.84	1.45	1,359,951	126.42	128.46	126.29	1.72	1.52	-0.02
7148	2021-10-19	126.50	0.45	0.36	1,424,582	126.58	126.77	125.28	1.18	-0.06	-0.06
7147	2021-10-18	126.05	0.71	-0.56	1,060,683	126.26	126.64	125.22	1.12	-0.17	0.42
7146	2021-10-15	126.76	0.05	-0.04	1,386,032	127.42	128.05	126.40	1.29	-0.52	-0.39
7145	2021-10-14	126.81	1.11	0.88	1,371,009	126.26	126.89	125.20	1.34	0.44	0.48
7144	2021-10-13	125.70	1.11	-0.88	1,222,917	126.72	126.81	124.20	2.06	-0.80	0.45
7143	2021-10-12	126.81	1.15	-0.90	1,434,631	128.14	128.81	126.51	1.79	-1.04	-0.07
7142	2021-10-11	127.96	1.08	0.85	1,271,075	127.45	130.06	127.45	2.05	0.40	0.14
7141	2021-10-08	126.88	0.46	-0.36	975,699	127.54	127.91	126.34	1.23	-0.52	0.45
7140	2021-10-07	127.34	0.15	-0.12	1,320,226	128.13	129.30	127.18	1.65	-0.62	0.16
7139	2021-10-06	127.49	0.64	-0.50	1,218,707	127.34	127.97	125.79	1.71	0.12	0.50
7138	2021-10-05	128.13	1.52	1.20	1,881,784	126.83	128.89	125.89	2.37	1.02	-0.62
7137	2021-10-04	126.61	1.11	-0.87	1,481,516	127.76	129.33	126.40	2.29	-0.90	0.17
7136	2021-10-01	127.72	0.41	0.32	1,515,603	127.50	128.95	126.52	1.91	0.17	0.03
7135	2021-09-30	127.31	2.02	-1.56	1,468,635	129.97	130.37	127.20	2.44	-2.05	0.15
7134	2021-09-29	129.33	1.34	1.05	911,227	128.03	130.11	128.03	1.62	1.02	0.49
7133	2021-09-28	127.99	2.41	-1.85	1,455,987	130.38	131.19	127.77	2.62	-1.83	0.03
7132	2021-09-27	130.40	0.10	-0.08	1,159,972	131.03	131.94	130.37	1.20	-0.48	-0.02
7131	2021-09-24	130.50	0.31	-0.24	1,174,242	130.79	131.66	130.44	0.93	-0.22	0.41
7130	2021-09-23	130.81	0.45	0.35	1,248,060	131.08	132.30	130.66	1.25	-0.21	-0.02
7129	2021-09-22	130.36	0.76	0.59	1,485,959	130.71	131.45	130.30	0.88	-0.27	0.55
7128	2021-09-21	129.60	0.01	0.01	1,636,665	130.13	131.00	129.17	1.41	-0.41	0.86
7127	2021-09-20	129.59	1.44	-1.10	2,017,525	129.12	129.73	127.72	1.56	0.36	0.42
7126	2021-09-17	131.03	0.45	-0.34	3,434,201	130.72	132.06	130.17	1.45	0.24	-1.46
7125	2021-09-16	131.48	0.21	-0.16	1,520,200	131.49	132.31	130.82	1.13	-0.01	-0.58
7124	2021-09-15	131.69	0.44	-0.33	1,891,085	132.16	133.62	131.01	1.97	-0.36	-0.15
7123	2021-09-14	132.13	1.14	-0.86	2,083,709	133.67	134.15	131.65	1.87	-1.15	0.02
7122	2021-09-13	133.27	1.72	1.31	1,605,879	132.65	133.48	131.95	1.15	0.47	0.30
7121	2021-09-10	131.55	0.54	-0.41	1,276,354	132.71	132.95	130.94	1.51	-0.87	0.84
7120	2021-09-09	132.09	0.73	-0.55	1,447,057	132.68	134.31	132.01	1.73	-0.44	0.47
7119	2021-09-08	132.82	1.35	1.03	1,193,365	131.46	133.22	131.31	1.45	1.03	-0.11
7118	2021-09-07	131.47	2.50	-1.87	1,378,560	133.76	133.89	131.40	1.86	-1.71	-0.01
7117	2021-09-03	133.97	0.00	0.00	1,216,037	133.97	134.33	133.03	0.97	0.00	-0.16
7116	2021-09-02	133.97	0.30	-0.22	1,445,313	134.56	135.46	133.64	1.35	-0.44	0.00
7115	2021-09-01	134.27	1.01	-0.75	1,961,811	135.36	135.52	133.80	1.27	-0.81	0.22
7114	2021-08-31	135.28	0.76	0.56	1,523,093	134.19	135.87	133.42	1.83	0.81	0.06
7113	2021-08-30	134.52	2.99	-2.17	1,155,446	136.57	136.94	134.49	1.79	-1.50	-0.25
7112	2021-08-27	137.51	1.29	0.95	1,071,977	136.49	137.59	136.35	0.91	0.75	-0.68
7111	2021-08-26	136.22	1.65	-1.20	1,436,079	137.94	138.23	136.18	1.49	-1.25	0.20
7110	2021-08-25	137.87	0.92	0.67	1,428,982	137.41	139.45	137.34	1.54	0.33	0.05
7109	2021-08-24	136.95	0.38	-0.28	1,231,643	137.54	137.98	136.86	0.81	-0.43	0.34
7108	2021-08-23	137.33	2.77	2.06	2,324,989	135.38	138.78	135.01	2.78	1.44	0.15
7107	2021-08-20	134.56	0.53	0.40	1,347,984	134.04	135.14	133.71	1.07	0.39	0.61
7106	2021-08-19	134.03	0.28	-0.21	1,031,207	133.22	134.98	132.92	1.55	0.61	0.01
7105	2021-08-18	134.31	0.42	-0.31	1,305,166	134.20	136.46	134.10	1.76	0.08	-0.81
7104	2021-08-17	134.73	1.81	-1.33	1,934,763	134.11	135.40	133.69	1.28	0.46	-0.39
7103	2021-08-16	136.54	1.48	1.10	987,385	134.86	136.63	134.00	1.95	1.25	-1.78
7102	2021-08-13	135.06	0.19	-0.14	837,333	135.65	136.24	134.26	1.46	-0.43	-0.15
7101	2021-08-12	135.25	0.36	-0.27	982,096	135.96	136.76	134.98	1.31	-0.52	0.30
7100	2021-08-11	135.61	1.28	0.95	1,111,501	134.61	135.71	133.77	1.44	0.74	0.26
7099	2021-08-10	134.33	1.65	1.24	1,459,489	132.70	134.97	132.16	2.12	1.23	0.21
7098	2021-08-09	132.68	1.86	1.42	1,248,295	131.17	133.52	130.62	2.21	1.15	0.02
7097	2021-08-06	130.82	2.89	2.26	2,038,973	128.57	131.54	128.57	2.31	1.75	0.27
7096	2021-08-05	127.93	1.00	-0.78	1,947,740	127.75	128.03	124.80	2.53	0.14	0.50
7095	2021-08-04	128.93	1.78	-1.36	1,097,528	130.02	130.66	128.93	1.33	-0.84	-0.92
7094	2021-08-03	130.71	0.95	0.73	1,684,299	130.20	130.88	128.66	1.71	0.39	-0.53
7093	2021-08-02	129.76	0.29	-0.22	883,286	130.76	132.08	129.65	1.86	-0.76	0.34
7092	2021-07-30	130.05	2.47	-1.86	1,351,432	131.95	131.98	129.64	1.77	-1.44	0.55
7091	2021-07-29	132.52	2.11	1.62	959,524	131.58	133.06	130.50	1.95	0.71	-0.43
7090	2021-07-28	130.41	1.04	-0.79	1,090,329	131.56	132.07	128.99	2.34	-0.87	0.90
7089	2021-07-27	131.45	0.95	0.73	678,379	130.00	131.96	129.37	1.99	1.12	0.08
7088	2021-07-26	130.50	0.76	0.59	821,307	129.95	130.99	129.81	0.91	0.42	-0.38
7087	2021-07-23	129.74	1.49	1.16	1,011,974	129.19	130.00	128.56	1.11	0.43	0.16
7086	2021-07-22	128.25	0.54	-0.42	1,157,047	128.46	128.70	127.40	1.01	-0.16	0.73
7085	2021-07-21	128.79	0.96	0.75	1,092,317	128.50	130.28	128.50	1.39	0.23	-0.26
7084	2021-07-20	127.83	0.34	0.27	1,933,282	127.52	129.89	127.10	2.19	0.24	0.52
7083	2021-07-19	127.49	2.96	-2.27	1,998,267	128.89	129.46	125.98	2.70	-1.09	0.02
7082	2021-07-16	130.45	0.04	-0.03	1,633,104	130.41	131.37	129.97	1.07	0.03	-1.20
7081	2021-07-15	130.49	1.20	-0.91	2,478,213	128.82	130.79	125.04	4.46	1.30	-0.06
7080	2021-07-14	131.69	0.59	-0.45	1,322,278	132.83	133.22	130.61	1.96	-0.86	-2.18
7079	2021-07-13	132.28	2.29	-1.70	1,125,980	134.57	134.57	132.09	1.84	-1.70	0.42
7078	2021-07-12	134.57	1.10	0.82	1,308,105	133.12	134.83	132.25	1.94	1.09	0.00
7077	2021-07-09	133.47	3.07	2.35	1,165,278	132.37	133.77	131.82	1.47	0.83	-0.26
7076	2021-07-08	130.40	2.69	-2.02	1,641,348	132.03	132.89	129.76	2.37	-1.23	1.51
7075	2021-07-07	133.09	1.39	1.06	1,167,320	130.96	133.40	129.93	2.65	1.63	-0.80
7074	2021-07-06	131.70	1.53	-1.15	2,006,140	132.76	132.76	130.44	1.75	-0.80	-0.56
7073	2021-07-02	133.23	0.44	0.33	959,535	132.52	133.48	131.96	1.15	0.54	-0.35
7072	2021-07-01	132.79	2.35	1.80	1,580,862	131.01	133.69	130.58	2.37	1.36	-0.20
7071	2021-06-30	130.44	0.87	0.67	1,210,375	129.83	130.57	129.30	0.98	0.47	0.44
7070	2021-06-29	129.57	0.18	-0.14	1,356,619	129.64	130.70	129.24	1.13	-0.05	0.20
7069	2021-06-28	129.75	1.03	-0.79	1,579,044	130.73	130.96	129.10	1.42	-0.75	-0.08
7068	2021-06-25	130.78	1.85	1.43	1,417,454	129.13	131.02	128.84	1.69	1.28	-0.04
7067	2021-06-24	128.93	1.11	0.87	912,756	127.93	129.34	127.70	1.28	0.78	0.16
7066	2021-06-23	127.82	0.68	-0.53	858,028	128.48	128.69	127.82	0.68	-0.51	0.09
7065	2021-06-22	128.50	0.34	0.27	1,341,971	128.23	129.26	127.25	1.57	0.21	-0.02
7064	2021-06-21	128.16	4.12	3.32	1,583,517	125.06	128.47	125.06	2.73	2.48	0.05
7063	2021-06-18	124.04	2.51	-1.98	3,562,616	125.22	125.75	123.82	1.54	-0.94	0.82
7062	2021-06-17	126.55	3.89	-2.98	1,966,549	131.00	131.00	126.17	3.69	-3.40	-1.05
7061	2021-06-16	130.44	1.67	-1.26	1,895,297	130.50	131.63	129.66	1.51	-0.05	0.43
7060	2021-06-15	132.11	1.13	0.86	1,637,179	131.47	132.73	130.34	1.82	0.49	-1.22
7059	2021-06-14	130.98	0.75	-0.57	1,420,241	131.00	131.61	129.55	1.57	-0.02	0.37
7058	2021-06-11	131.73	0.32	0.24	1,537,089	131.93	132.83	131.42	1.07	-0.15	-0.55
7057	2021-06-10	131.41	1.62	-1.22	1,371,563	133.50	134.24	131.32	2.19	-1.57	0.40
7056	2021-06-09	133.03	1.55	-1.15	1,264,795	134.17	134.50	132.96	1.15	-0.85	0.35
7055	2021-06-08	134.58	0.09	0.07	1,636,078	134.01	134.99	133.44	1.16	0.43	-0.30
7054	2021-06-07	134.49	1.74	-1.28	2,391,125	136.33	136.48	134.45	1.49	-1.35	-0.36
7053	2021-06-04	136.23	0.03	-0.02	1,314,636	136.01	136.57	134.79	1.31	0.16	0.07
7052	2021-06-03	136.26	1.88	-1.36	1,966,121	135.50	137.05	135.49	1.15	0.56	-0.18
7051	2021-06-02	138.14	0.12	0.09	1,477,413	138.67	138.92	137.31	1.16	-0.38	-1.91
7050	2021-06-01	138.02	1.41	1.03	1,414,997	137.58	139.44	137.41	1.48	0.32	0.47
7049	2021-05-28	136.61	0.31	0.23	2,101,525	137.17	137.53	135.70	1.33	-0.41	0.71
7048	2021-05-27	136.30	0.73	0.54	4,002,969	136.34	136.53	134.36	1.59	-0.03	0.64
7047	2021-05-26	135.57	0.42	0.31	2,945,414	135.61	140.00	135.01	3.68	-0.03	0.57
7046	2021-05-25	135.15	2.09	-1.52	1,493,555	137.13	137.47	134.91	1.87	-1.44	0.34
7045	2021-05-24	137.24	0.19	-0.14	1,426,782	137.42	138.32	136.95	1.00	-0.13	-0.08
7044	2021-05-21	137.43	1.34	0.98	2,723,427	136.39	137.83	136.24	1.17	0.76	-0.01
7043	2021-05-20	136.09	0.40	0.29	1,609,239	135.10	136.73	134.30	1.80	0.73	0.22
7042	2021-05-19	135.69	1.44	-1.05	2,126,222	136.55	136.55	133.25	2.42	-0.63	-0.43
7041	2021-05-18	137.13	1.89	-1.36	1,571,612	138.28	138.86	136.94	1.39	-0.83	-0.42
7040	2021-05-17	139.02	0.24	-0.17	4,043,680	138.75	139.69	138.07	1.17	0.19	-0.53
7039	2021-05-14	139.26	1.74	1.27	2,475,584	137.74	139.88	137.09	2.03	1.10	-0.37
7038	2021-05-13	137.52	4.77	3.59	2,158,201	132.16	138.08	131.62	4.89	4.06	0.16
7037	2021-05-12	132.75	1.38	-1.03	1,960,949	134.96	135.71	132.64	2.27	-1.64	-0.44
7036	2021-05-11	134.13	0.36	-0.27	2,132,773	134.77	135.00	132.60	1.78	-0.47	0.62
7035	2021-05-10	134.49	2.23	1.69	2,278,661	133.00	136.18	133.00	2.39	1.12	0.21
7034	2021-05-07	132.26	0.36	-0.27	2,062,089	129.74	132.82	128.57	3.28	1.94	0.56
7033	2021-05-06	132.62	5.17	4.06	2,419,841	128.11	132.88	128.04	3.78	3.52	-2.17
7032	2021-05-05	127.45	0.39	-0.31	1,986,643	127.52	127.85	125.78	1.62	-0.05	0.52
7031	2021-05-04	127.84	0.29	-0.23	2,035,408	128.25	128.57	127.43	0.89	-0.32	-0.25
7030	2021-05-03	128.13	1.33	1.05	1,071,891	127.54	129.08	127.23	1.45	0.46	0.09
7029	2021-04-30	126.80	1.07	-0.84	1,417,525	128.00	128.00	126.39	1.26	-0.94	0.58
7028	2021-04-29	127.87	2.52	2.01	1,047,640	125.52	127.96	125.52	1.94	1.87	0.10
7027	2021-04-28	125.35	0.49	-0.39	1,594,047	126.43	126.85	125.12	1.37	-0.85	0.14
7026	2021-04-27	125.84	0.54	0.43	1,064,376	125.29	125.92	125.07	0.68	0.44	0.47
7025	2021-04-26	125.30	0.25	0.20	1,501,560	125.25	126.27	125.09	0.94	0.04	-0.01
7024	2021-04-23	125.05	1.39	1.12	1,117,637	124.09	125.27	123.69	1.27	0.77	0.16
7023	2021-04-22	123.66	0.24	-0.19	1,113,635	123.25	124.11	122.93	0.96	0.33	0.35
7022	2021-04-21	123.90	1.03	0.84	947,802	123.23	124.24	123.19	0.85	0.54	-0.52
7021	2021-04-20	122.87	0.03	0.02	1,178,708	122.70	123.57	122.25	1.08	0.14	0.29
7020	2021-04-19	122.84	0.64	0.52	890,083	122.53	122.95	121.34	1.31	0.25	-0.11
7019	2021-04-16	122.20	0.61	0.50	1,856,200	122.00	122.71	121.75	0.79	0.16	0.27
7018	2021-04-15	121.59	1.17	0.97	1,496,672	120.39	121.67	119.78	1.57	1.00	0.34
7017	2021-04-14	120.42	1.23	1.03	1,540,712	119.36	120.47	119.12	1.13	0.89	-0.02
7016	2021-04-13	119.19	0.17	-0.14	1,720,858	118.53	119.92	118.34	1.33	0.56	0.14
7015	2021-04-12	119.36	2.26	1.93	1,663,070	117.53	119.62	117.42	1.87	1.56	-0.70
7014	2021-04-09	117.10	0.05	0.04	1,586,541	117.69	118.08	116.65	1.22	-0.50	0.37
7013	2021-04-08	117.05	0.67	0.58	1,408,130	116.00	117.37	115.87	1.29	0.91	0.55
7012	2021-04-07	116.38	1.45	-1.23	1,864,417	117.81	117.84	115.71	1.81	-1.21	-0.33
7011	2021-04-06	117.83	0.34	0.29	1,327,701	117.78	118.30	117.13	0.99	0.04	-0.02
7010	2021-04-05	117.49	1.46	1.26	1,169,698	116.79	117.61	116.55	0.91	0.60	0.25
7009	2021-04-01	116.03	1.13	0.98	2,060,688	114.59	116.31	114.38	1.68	1.26	0.66
7008	2021-03-31	114.90	2.21	-1.89	1,927,271	116.61	117.10	114.81	1.96	-1.47	-0.27
7007	2021-03-30	117.11	0.31	0.27	1,050,589,184	117.50	118.05	116.79	1.07	-0.33	-0.43
7006	2021-03-29	116.80	0.77	0.66	2,424,651	116.05	117.25	115.72	1.32	0.65	0.60
7005	2021-03-26	116.03	1.32	1.15	1,418,617	114.95	116.15	114.59	1.36	0.94	0.02
7004	2021-03-25	114.71	1.86	1.65	1,528,821	113.69	114.78	112.85	1.70	0.90	0.21
7003	2021-03-24	112.85	0.99	0.89	2,447,201	112.47	113.57	112.20	1.22	0.34	0.74
7002	2021-03-23	111.86	0.38	-0.34	367,642	111.77	112.81	111.47	1.20	0.08	0.55
7001	2021-03-22	112.24	1.00	-0.88	2,332,213	112.15	112.85	111.15	1.52	0.08	-0.42
7000	2021-03-19	113.24	2.80	-2.41	8,754,750	115.32	115.85	113.02	2.45	-1.80	-0.96
6999	2021-03-18	116.04	0.20	0.17	3,045,844	116.50	117.80	115.53	1.95	-0.39	-0.62
6998	2021-03-17	115.84	0.00	0.00	2,176,384	116.52	116.45	114.61	1.58	-0.58	0.57
6997	2021-03-16	115.84	1.43	-1.22	3,758,527	116.60	117.01	115.04	1.69	-0.65	0.59
6996	2021-03-15	117.27	1.53	1.32	2,107,046	115.68	117.30	115.44	1.61	1.37	-0.57
6995	2021-03-12	115.74	1.98	1.74	1,470,151	115.00	115.83	114.64	1.03	0.64	-0.05
6994	2021-03-11	113.76	0.05	0.04	2,054,197	112.98	114.92	112.84	1.84	0.69	1.09
6993	2021-03-10	113.71	2.12	1.90	2,900,226	111.69	113.75	110.90	2.55	1.81	-0.64
6992	2021-03-09	111.59	1.69	-1.49	2,216,978	112.32	112.82	111.04	1.58	-0.65	0.09
6991	2021-03-08	113.28	1.66	1.49	2,884,534	112.72	116.68	112.17	4.00	0.50	-0.85
6990	2021-03-05	111.62	2.27	2.08	2,106,146	110.40	112.32	109.49	2.56	1.11	0.99
6989	2021-03-04	109.35	1.91	-1.72	2,240,552	111.52	112.42	107.96	4.00	-1.95	0.96

ALL Investment Calculator

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

Ticker:

ALL

Date start:

1993-06-03 open

Date end:

2023-02-23 close

Duration:

29 years 272 days

Trading days:

7,487

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1993-06-03 open

1,000.00

Shares bought: 67.20

Stock price: 14.88

SELL

Value on 2023-02-23 close

9,570.56

Dividends (26)

7.42%

+709.68

Stock growth

92.58%

+7,860.89

NET: +8,570.56

Total ROI: +857.06% (9.57x)

Annualised: +7.89% (1.08x)

Dividends ROI: +70.97% (1.71x)

Dividend Yield: +1.82% (1.02x)

Stock price: 131.85

Duration: 29 years 272 days

Trading days: 7,487

SELL

Value on 2023-02-23 close

8,860.89

NET: +7,860.89

ROI: +786.09% (8.86x)

Annualised: +7.61% (1.08x)

Stock price: 131.85

Duration: 29 years 272 days

Trading days: 7,487

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

ALL Monthly statistics

This section shows monthly performance of ALL stock.
There are 357 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	139.02 2023-02-16	123.08 2023-02-02	127.45 2023-02-01	131.85 2023-02-23	3.45	9.08	-3.43
2023 January	20	142.13 2023-01-10	122.00 2023-01-19	135.54 2023-01-03	128.47 2023-01-31	-5.22	4.86	-9.99
2022 December	21	136.98 2022-12-27	127.17 2022-12-05	134.54 2022-12-01	135.60 2022-12-30	0.79	1.81	-5.48
2022 November	21	136.87 2022-11-18	119.08 2022-11-03	127.11 2022-11-01	133.90 2022-11-30	5.34	7.68	-6.32
2022 October	21	138.93 2022-10-19	116.51 2022-10-20	126.18 2022-10-03	126.25 2022-10-31	0.06	10.10	-7.66
2022 September	21	132.18 2022-09-19	119.91 2022-09-01	120.71 2022-09-01	124.53 2022-09-30	3.16	9.50	-0.66
2022 August	23	133.12 2022-08-18	112.05 2022-08-04	115.85 2022-08-01	120.50 2022-08-31	4.01	14.91	-3.28
2022 July	20	133.32 2022-07-07	111.85 2022-07-21	127.14 2022-07-01	116.97 2022-07-29	-8.00	4.86	-12.03
2022 June	21	137.55 2022-06-01	117.64 2022-06-16	137.32 2022-06-01	126.73 2022-06-30	-7.71	0.17	-14.33
2022 May	21	137.50 2022-05-31	120.59 2022-05-20	127.39 2022-05-02	136.69 2022-05-31	7.30	7.94	-5.34
2022 April	21	144.46 2022-04-21	126.17 2022-04-29	139.52 2022-04-01	126.54 2022-04-29	-9.30	3.54	-9.57
2022 March	23	141.82 2022-03-25	118.69 2022-03-01	122.23 2022-03-01	138.51 2022-03-31	13.32	16.03	-2.90
2022 February	20	127.53 2022-02-08	115.76 2022-02-03	119.23 2022-02-01	122.36 2022-02-28	2.63	6.96	-2.91
2022 January	20	127.23 2022-01-10	117.37 2022-01-03	117.75 2022-01-03	120.67 2022-01-31	2.48	8.05	-0.32
2021 December	22	118.98 2021-12-30	106.11 2021-12-09	109.61 2021-12-01	117.65 2021-12-31	7.34	8.55	-3.19
2021 November	21	127.84 2021-11-03	108.29 2021-11-30	124.18 2021-11-01	108.72 2021-11-30	-12.45	2.95	-12.80
2021 October	21	130.06 2021-10-11	122.94 2021-10-29	127.50 2021-10-01	123.67 2021-10-29	-3.00	2.01	-3.58
2021 September	21	135.52 2021-09-01	127.20 2021-09-30	135.36 2021-09-01	127.31 2021-09-30	-5.95	0.12	-6.03
2021 August	22	139.45 2021-08-25	124.80 2021-08-05	130.76 2021-08-02	135.28 2021-08-31	3.46	6.65	-4.56
2021 July	21	134.83 2021-07-12	125.04 2021-07-15	131.01 2021-07-01	130.05 2021-07-30	-0.73	2.92	-4.56
2021 June	22	139.44 2021-06-01	123.82 2021-06-18	137.58 2021-06-01	130.44 2021-06-30	-5.19	1.35	-10.00
2021 May	20	140.00 2021-05-26	125.78 2021-05-05	127.54 2021-05-03	136.61 2021-05-28	7.11	9.77	-1.38
2021 April	21	128.00 2021-04-30	114.38 2021-04-01	114.59 2021-04-01	126.80 2021-04-30	10.66	11.70	-0.18
2021 March	23	118.05 2021-03-30	107.58 2021-03-01	107.65 2021-03-01	114.90 2021-03-31	6.73	9.66	-0.07
2021 February	19	111.76 2021-02-02	102.55 2021-02-17	107.04 2021-02-01	106.60 2021-02-26	-0.41	4.41	-4.19
2021 January	19	112.88 2021-01-27	106.57 2021-01-05	109.90 2021-01-04	107.18 2021-01-29	-2.47	2.71	-3.03
2020 December	22	110.10 2020-12-31	102.44 2020-12-08	103.51 2020-12-01	109.93 2020-12-31	6.20	6.37	-1.03
2020 November	20	105.22 2020-11-24	89.12 2020-11-02	90.04 2020-11-02	102.35 2020-11-30	13.67	16.86	-1.02
2020 October	22	95.15 2020-10-01	86.51 2020-10-29	95.10 2020-10-01	88.75 2020-10-30	-6.68	0.05	-9.03
2020 September	21	97.56 2020-09-16	88.78 2020-09-24	92.90 2020-09-01	94.14 2020-09-30	1.33	5.02	-4.43
2020 August	21	100.56 2020-08-05	92.35 2020-08-31	94.53 2020-08-03	93.00 2020-08-31	-1.62	6.38	-2.31
2020 July	22	97.43 2020-07-01	84.97 2020-07-09	96.73 2020-07-01	94.39 2020-07-31	-2.42	0.72	-12.16
2020 June	22	107.08 2020-06-08	92.70 2020-06-15	98.36 2020-06-01	96.99 2020-06-30	-1.39	8.87	-5.75
2020 May	20	104.29 2020-05-06	89.51 2020-05-14	99.97 2020-05-01	97.81 2020-05-29	-2.16	4.32	-10.46
2020 April	21	106.74 2020-04-28	83.75 2020-04-03	86.49 2020-04-01	101.72 2020-04-30	17.61	23.41	-3.17
2020 March	22	114.89 2020-03-04	64.13 2020-03-18	104.59 2020-03-02	91.73 2020-03-31	-12.30	9.85	-38.68
2020 February	19	125.92 2020-02-18	102.91 2020-02-28	119.00 2020-02-03	105.25 2020-02-28	-11.55	5.82	-13.52
2020 January	21	120.11 2020-01-31	111.66 2020-01-02	112.97 2020-01-02	118.54 2020-01-31	4.93	6.32	-1.16
2019 December	21	113.32 2019-12-20	108.93 2019-12-12	111.71 2019-12-02	112.45 2019-12-31	0.66	1.44	-2.49
2019 November	20	112.64 2019-11-26	105.46 2019-11-01	106.98 2019-11-01	111.35 2019-11-29	4.08	5.29	-1.42
2019 October	23	109.45 2019-10-01	103.65 2019-10-30	109.00 2019-10-01	106.42 2019-10-31	-2.37	0.41	-4.91
2019 September	20	109.55 2019-09-24	101.61 2019-09-03	101.81 2019-09-03	108.68 2019-09-30	6.75	7.60	-0.20
2019 August	22	107.84 2019-08-01	100.83 2019-08-14	107.69 2019-08-01	102.39 2019-08-30	-4.92	0.14	-6.37
2019 July	22	109.13 2019-07-31	100.43 2019-07-23	102.98 2019-07-01	107.40 2019-07-31	4.29	5.97	-2.48
2019 June	20	103.99 2019-06-20	95.27 2019-06-03	95.33 2019-06-03	101.69 2019-06-28	6.67	9.08	-0.06
2019 May	22	100.00 2019-05-02	93.54 2019-05-13	99.05 2019-05-01	95.51 2019-05-31	-3.57	0.96	-5.56
2019 April	21	99.14 2019-04-30	94.08 2019-04-09	94.52 2019-04-01	99.06 2019-04-30	4.80	4.89	-0.47
2019 March	21	95.61 2019-03-18	92.24 2019-03-08	94.77 2019-03-01	94.18 2019-03-29	-0.62	0.89	-2.67
2019 February	19	95.43 2019-02-25	88.00 2019-02-01	88.30 2019-02-01	94.38 2019-02-28	6.89	8.07	-0.34
2019 January	21	88.05 2019-01-31	80.21 2019-01-03	81.44 2019-01-02	87.87 2019-01-31	7.90	8.12	-1.51
2018 December	19	90.00 2018-12-03	77.00 2018-12-26	89.68 2018-12-03	82.63 2018-12-31	-7.86	0.36	-14.14
2018 November	21	94.60 2018-11-09	86.77 2018-11-27	91.00 2018-11-01	89.19 2018-11-30	-1.99	3.96	-4.65
2018 October	23	100.56 2018-10-08	91.02 2018-10-26	99.13 2018-10-01	95.72 2018-10-31	-3.44	1.44	-8.18
2018 September	19	102.73 2018-09-20	95.67 2018-09-11	100.59 2018-09-04	98.70 2018-09-28	-1.88	2.13	-4.89
2018 August	23	101.75 2018-08-21	94.45 2018-08-01	95.15 2018-08-01	100.57 2018-08-31	5.70	6.94	-0.74
2018 July	21	95.95 2018-07-27	90.92 2018-07-02	91.04 2018-07-02	95.12 2018-07-31	4.48	5.39	-0.13
2018 June	21	94.92 2018-06-13	90.21 2018-06-28	94.25 2018-06-01	91.27 2018-06-29	-3.16	0.71	-4.29
2018 May	22	98.20 2018-05-01	91.78 2018-05-03	97.60 2018-05-01	93.48 2018-05-31	-4.22	0.61	-5.96
2018 April	21	99.26 2018-04-20	92.11 2018-04-02	95.94 2018-04-02	97.82 2018-04-30	1.96	3.46	-3.99
2018 March	21	97.96 2018-03-16	90.66 2018-03-02	92.33 2018-03-01	94.80 2018-03-29	2.68	6.10	-1.81
2018 February	19	100.06 2018-02-02	88.29 2018-02-09	98.57 2018-02-01	92.26 2018-02-28	-6.40	1.51	-10.43
2018 January	21	104.52 2018-01-02	97.42 2018-01-30	104.07 2018-01-02	98.77 2018-01-31	-5.09	0.43	-6.39
2017 December	20	105.36 2017-12-29	100.75 2017-12-01	103.10 2017-12-01	104.71 2017-12-29	1.56	2.19	-2.28
2017 November	21	103.51 2017-11-30	93.52 2017-11-01	94.07 2017-11-01	102.66 2017-11-30	9.13	10.04	-0.58
2017 October	22	94.65 2017-10-31	90.62 2017-10-18	91.65 2017-10-02	93.86 2017-10-31	2.41	3.27	-1.12
2017 September	20	93.54 2017-09-11	85.59 2017-09-07	90.57 2017-09-01	91.91 2017-09-29	1.48	3.28	-5.50
2017 August	23	95.25 2017-08-16	89.81 2017-08-28	91.17 2017-08-01	90.50 2017-08-31	-0.73	4.48	-1.49
2017 July	20	91.25 2017-07-31	87.74 2017-07-11	88.85 2017-07-03	91.00 2017-07-31	2.42	2.70	-1.25
2017 June	22	90.74 2017-06-16	85.57 2017-06-07	86.02 2017-06-01	88.44 2017-06-30	2.81	5.49	-0.52
2017 May	22	86.63 2017-05-26	81.19 2017-05-01	81.49 2017-05-01	86.34 2017-05-31	5.95	6.31	-0.37
2017 April	19	82.51 2017-04-26	79.09 2017-04-20	81.54 2017-04-03	81.29 2017-04-28	-0.31	1.19	-3.00
2017 March	23	83.09 2017-03-17	80.07 2017-03-27	82.52 2017-03-01	81.49 2017-03-31	-1.25	0.69	-2.97
2017 February	19	82.29 2017-02-28	75.00 2017-02-01	75.57 2017-02-01	82.16 2017-02-28	8.72	8.89	-0.75
2017 January	20	75.85 2017-01-26	73.04 2017-01-09	74.00 2017-01-03	75.21 2017-01-31	1.64	2.50	-1.30
2016 December	21	74.77 2016-12-23	69.76 2016-12-01	69.95 2016-12-01	74.12 2016-12-30	5.96	6.89	-0.27
2016 November	21	72.72 2016-11-23	66.55 2016-11-07	67.85 2016-11-01	69.92 2016-11-30	3.05	7.18	-1.92
2016 October	21	69.94 2016-10-18	67.08 2016-10-28	68.90 2016-10-03	67.90 2016-10-31	-1.45	1.51	-2.64
2016 September	21	69.48 2016-09-07	67.24 2016-09-16	68.97 2016-09-01	69.18 2016-09-30	0.30	0.74	-2.51
2016 August	23	69.55 2016-08-18	67.99 2016-08-04	68.44 2016-08-01	68.96 2016-08-31	0.76	1.62	-0.66
2016 July	20	70.38 2016-07-12	68.10 2016-07-29	69.95 2016-07-01	68.33 2016-07-29	-2.32	0.61	-2.64
2016 June	22	69.95 2016-06-30	65.27 2016-06-27	67.18 2016-06-01	69.95 2016-06-30	4.12	4.12	-2.84
2016 May	21	69.24 2016-05-05	64.59 2016-05-04	65.58 2016-05-02	67.51 2016-05-31	2.94	5.58	-1.51
2016 April	21	68.33 2016-04-01	64.36 2016-04-29	67.24 2016-04-01	65.05 2016-04-29	-3.26	1.62	-4.28
2016 March	22	67.92 2016-03-31	63.59 2016-03-01	63.84 2016-03-01	67.37 2016-03-31	5.53	6.39	-0.39
2016 February	20	65.29 2016-02-17	58.29 2016-02-03	60.14 2016-02-01	63.46 2016-02-29	5.52	8.56	-3.08
2016 January	19	60.98 2016-01-04	56.03 2016-01-15	60.88 2016-01-04	60.60 2016-01-29	-0.46	0.16	-7.97
2015 December	22	64.69 2015-12-07	60.76 2015-12-18	63.34 2015-12-01	62.09 2015-12-31	-1.97	2.13	-4.07
2015 November	20	64.50 2015-11-06	61.45 2015-11-02	62.10 2015-11-02	62.76 2015-11-30	1.06	3.86	-1.05
2015 October	22	62.94 2015-10-30	56.97 2015-10-02	58.25 2015-10-01	61.88 2015-10-30	6.23	8.05	-2.20
2015 September	21	59.92 2015-09-25	56.77 2015-09-04	57.01 2015-09-01	58.24 2015-09-30	2.16	5.10	-0.42
2015 August	21	69.40 2015-08-03	54.12 2015-08-24	69.12 2015-08-03	58.28 2015-08-31	-15.68	0.41	-21.70
2015 July	22	69.48 2015-07-31	64.24 2015-07-06	65.80 2015-07-01	68.95 2015-07-31	4.79	5.59	-2.37
2015 June	22	68.47 2015-06-18	64.62 2015-06-29	67.65 2015-06-01	64.87 2015-06-30	-4.11	1.21	-4.48
2015 May	20	70.35 2015-05-01	66.56 2015-05-13	70.13 2015-05-01	67.32 2015-05-29	-4.01	0.31	-5.09
2015 April	21	72.51 2015-04-06	69.33 2015-04-30	71.18 2015-04-01	69.66 2015-04-30	-2.14	1.87	-2.60
2015 March	22	72.33 2015-03-23	68.38 2015-03-10	70.60 2015-03-02	71.17 2015-03-31	0.81	2.45	-3.14
2015 February	19	72.87 2015-02-04	69.04 2015-02-05	69.74 2015-02-02	70.60 2015-02-27	1.23	4.49	-1.00
2015 January	20	72.54 2015-01-28	68.45 2015-01-06	70.59 2015-01-02	69.79 2015-01-30	-1.13	2.76	-3.03
2014 December	22	71.53 2014-12-29	66.81 2014-12-16	68.07 2014-12-01	70.25 2014-12-31	3.20	5.08	-1.85
2014 November	19	68.47 2014-11-28	64.50 2014-11-03	64.50 2014-11-03	68.15 2014-11-28	5.66	6.16	0.00
2014 October	23	65.00 2014-10-31	59.28 2014-10-16	61.33 2014-10-01	64.85 2014-10-31	5.74	5.98	-3.34
2014 September	21	62.59 2014-09-19	60.73 2014-09-09	61.73 2014-09-02	61.37 2014-09-30	-0.58	1.39	-1.62
2014 August	21	62.09 2014-08-26	57.75 2014-08-01	58.50 2014-08-01	61.49 2014-08-29	5.11	6.14	-1.28
2014 July	22	59.89 2014-07-31	56.63 2014-07-30	58.93 2014-07-01	58.45 2014-07-31	-0.81	1.63	-3.90
2014 June	21	59.68 2014-06-06	58.28 2014-06-03	58.47 2014-06-02	58.72 2014-06-30	0.43	2.07	-0.32
2014 May	21	58.69 2014-05-21	56.43 2014-05-06	56.93 2014-05-01	58.26 2014-05-30	2.34	3.09	-0.88
2014 April	21	57.34 2014-04-29	54.81 2014-04-14	56.83 2014-04-01	56.95 2014-04-30	0.21	0.90	-3.55
2014 March	21	56.65 2014-03-31	53.60 2014-03-03	53.71 2014-03-03	56.58 2014-03-31	5.34	5.47	-0.20
2014 February	19	54.80 2014-02-28	49.18 2014-02-05	51.20 2014-02-03	54.26 2014-02-28	5.98	7.03	-3.95
2014 January	21	54.45 2014-01-02	50.35 2014-01-27	54.09 2014-01-02	51.20 2014-01-31	-5.34	0.67	-6.91
2013 December	21	54.60 2013-12-31	51.75 2013-12-18	54.28 2013-12-02	54.54 2013-12-31	0.48	0.59	-4.66
2013 November	20	54.84 2013-11-27	52.76 2013-11-01	53.31 2013-11-01	54.27 2013-11-29	1.80	2.87	-1.03
2013 October	23	54.57 2013-10-22	50.21 2013-10-09	50.67 2013-10-01	53.06 2013-10-31	4.72	7.70	-0.91
2013 September	20	52.98 2013-09-20	47.83 2013-09-06	48.92 2013-09-03	50.55 2013-09-30	3.33	8.30	-2.23
2013 August	22	52.61 2013-08-01	47.32 2013-08-28	51.93 2013-08-01	47.92 2013-08-30	-7.72	1.31	-8.88
2013 July	22	52.45 2013-07-22	48.04 2013-07-03	48.30 2013-07-01	50.98 2013-07-31	5.55	8.59	-0.54
2013 June	20	48.57 2013-06-28	45.60 2013-06-06	48.24 2013-06-03	48.12 2013-06-28	-0.25	0.68	-5.47
2013 May	22	50.69 2013-05-15	48.03 2013-05-24	49.28 2013-05-01	48.24 2013-05-31	-2.11	2.86	-2.54
2013 April	22	50.56 2013-04-12	48.22 2013-04-18	49.17 2013-04-01	49.26 2013-04-30	0.18	2.83	-1.93
2013 March	20	49.13 2013-03-28	45.50 2013-03-01	45.96 2013-03-01	49.07 2013-03-28	6.77	6.90	-1.00
2013 February	19	47.08 2013-02-20	43.85 2013-02-04	44.22 2013-02-01	46.02 2013-02-28	4.07	6.47	-0.84
2013 January	21	44.50 2013-01-30	40.65 2013-01-02	40.90 2013-01-02	43.90 2013-01-31	7.33	8.80	-0.61
2012 December	20	41.91 2012-12-18	39.54 2012-12-31	40.52 2012-12-03	40.17 2012-12-31	-0.86	3.43	-2.42
2012 November	21	40.97 2012-11-29	37.92 2012-11-02	40.74 2012-11-01	40.48 2012-11-30	-0.64	0.56	-6.92
2012 October	21	42.81 2012-10-18	39.28 2012-10-31	39.79 2012-10-01	39.98 2012-10-31	0.48	7.59	-1.28
2012 September	19	40.72 2012-09-25	37.26 2012-09-04	37.29 2012-09-04	39.61 2012-09-28	6.22	9.20	-0.08
2012 August	23	38.50 2012-08-22	35.80 2012-08-01	35.86 2012-08-01	37.28 2012-08-31	3.96	7.36	-0.17
2012 July	21	35.42 2012-07-03	33.35 2012-07-12	35.32 2012-07-02	34.30 2012-07-31	-2.89	0.28	-5.58
2012 June	21	35.15 2012-06-29	32.80 2012-06-04	33.46 2012-06-01	35.09 2012-06-29	4.87	5.05	-1.97
2012 May	22	34.99 2012-05-11	32.42 2012-05-23	33.38 2012-05-01	33.94 2012-05-31	1.68	4.82	-2.88
2012 April	20	34.07 2012-04-27	31.93 2012-04-12	32.93 2012-04-02	33.33 2012-04-30	1.21	3.46	-3.04
2012 March	22	33.33 2012-03-28	30.76 2012-03-08	31.22 2012-03-01	32.92 2012-03-30	5.45	6.76	-1.47
2012 February	20	31.87 2012-02-29	29.06 2012-02-01	29.11 2012-02-01	31.43 2012-02-29	7.97	9.48	-0.17
2012 January	20	29.91 2012-01-23	26.98 2012-01-05	27.88 2012-01-03	28.85 2012-01-31	3.48	7.28	-3.23
2011 December	21	27.71 2011-12-27	25.86 2011-12-13	26.70 2011-12-01	27.41 2011-12-30	2.66	3.78	-3.15
2011 November	21	27.19 2011-11-01	24.50 2011-11-23	26.39 2011-11-01	26.79 2011-11-30	1.52	3.03	-7.16
2011 October	21	27.98 2011-10-27	22.34 2011-10-04	23.49 2011-10-03	26.34 2011-10-31	12.13	19.11	-4.90
2011 September	21	26.42 2011-09-01	22.27 2011-09-22	26.17 2011-09-01	23.69 2011-09-30	-9.48	0.96	-14.90
2011 August	23	28.71 2011-08-01	23.62 2011-08-26	28.71 2011-08-01	26.23 2011-08-31	-8.64	0.00	-17.73
2011 July	20	31.01 2011-07-07	27.53 2011-07-29	30.66 2011-07-01	27.72 2011-07-29	-9.59	1.14	-10.21
2011 June	22	31.24 2011-06-01	29.27 2011-06-24	31.23 2011-06-01	30.53 2011-06-30	-2.24	0.03	-6.28
2011 May	21	34.40 2011-05-03	30.86 2011-05-25	33.93 2011-05-02	31.38 2011-05-31	-7.52	1.39	-9.05
2011 April	20	34.12 2011-04-29	30.81 2011-04-18	31.33 2011-04-01	33.84 2011-04-29	8.01	8.91	-1.66
2011 March	23	32.20 2011-03-09	30.67 2011-03-15	31.83 2011-03-01	31.78 2011-03-31	-0.16	1.16	-3.64
2011 February	19	32.61 2011-02-09	30.47 2011-02-15	31.41 2011-02-01	31.78 2011-02-28	1.18	3.82	-2.99
2011 January	20	32.50 2011-01-03	30.43 2011-01-13	32.22 2011-01-03	31.14 2011-01-31	-3.35	0.87	-5.56
2010 December	22	32.21 2010-12-22	29.52 2010-12-01	29.53 2010-12-01	31.88 2010-12-31	7.96	9.08	-0.03
2010 November	21	31.36 2010-11-05	29.00 2010-11-29	30.56 2010-11-01	29.11 2010-11-30	-4.74	2.62	-5.10
2010 October	21	33.29 2010-10-25	30.00 2010-10-29	31.89 2010-10-01	30.49 2010-10-29	-4.39	4.39	-5.93
2010 September	21	32.36 2010-09-30	27.66 2010-09-01	27.93 2010-09-01	31.55 2010-09-30	12.96	15.86	-0.97
2010 August	22	29.64 2010-08-10	26.86 2010-08-31	28.66 2010-08-02	27.60 2010-08-31	-3.70	3.42	-6.28
2010 July	21	29.55 2010-07-13	27.25 2010-07-20	28.87 2010-07-01	28.24 2010-07-30	-2.18	2.36	-5.61
2010 June	22	31.04 2010-06-22	28.41 2010-06-08	30.34 2010-06-01	28.73 2010-06-30	-5.31	2.31	-6.36
2010 May	20	33.41 2010-05-03	28.83 2010-05-25	32.96 2010-05-03	30.63 2010-05-28	-7.07	1.37	-12.53
2010 April	21	35.51 2010-04-20	32.29 2010-04-01	32.44 2010-04-01	32.67 2010-04-30	0.71	9.46	-0.46
2010 March	23	32.48 2010-03-26	30.67 2010-03-15	31.25 2010-03-01	32.31 2010-03-31	3.39	3.94	-1.86
2010 February	19	31.62 2010-02-23	28.13 2010-02-05	30.11 2010-02-01	31.25 2010-02-26	3.79	5.01	-6.58
2010 January	19	31.73 2010-01-14	29.69 2010-01-28	30.36 2010-01-04	29.93 2010-01-29	-1.42	4.51	-2.21
2009 December	22	30.76 2009-12-31	27.52 2009-12-09	28.77 2009-12-01	30.04 2009-12-31	4.41	6.92	-4.34
2009 November	20	30.37 2009-11-04	27.66 2009-11-05	29.73 2009-11-02	28.41 2009-11-30	-4.44	2.15	-6.96
2009 October	22	32.23 2009-10-22	29.27 2009-10-28	30.70 2009-10-01	29.57 2009-10-30	-3.68	4.98	-4.66
2009 September	21	31.74 2009-09-29	27.75 2009-09-02	29.22 2009-09-01	30.62 2009-09-30	4.79	8.62	-5.03
2009 August	21	29.61 2009-08-25	26.66 2009-08-11	27.37 2009-08-03	29.39 2009-08-31	7.38	8.18	-2.59
2009 July	22	27.05 2009-07-31	22.82 2009-07-10	24.48 2009-07-01	26.91 2009-07-31	9.93	10.50	-6.78
2009 June	22	26.80 2009-06-02	23.11 2009-06-23	25.86 2009-06-01	24.40 2009-06-30	-5.65	3.63	-10.63
2009 May	20	28.73 2009-05-07	22.41 2009-05-04	22.86 2009-05-01	25.73 2009-05-29	12.55	25.68	-1.97
2009 April	21	24.76 2009-04-16	18.50 2009-04-01	18.85 2009-04-01	23.33 2009-04-30	23.77	31.35	-1.86
2009 March	22	21.39 2009-03-24	13.77 2009-03-09	16.59 2009-03-02	19.15 2009-03-31	15.43	28.93	-17.00
2009 February	19	23.12 2009-02-09	16.55 2009-02-24	21.14 2009-02-02	16.83 2009-02-27	-20.39	9.37	-21.71
2009 January	20	33.50 2009-01-02	21.13 2009-01-30	32.76 2009-01-02	21.67 2009-01-30	-33.85	2.26	-35.50
2008 December	22	32.95 2008-12-31	21.37 2008-12-02	24.66 2008-12-01	32.76 2008-12-31	32.85	33.62	-13.34
2008 November	19	30.78 2008-11-04	17.72 2008-11-20	26.37 2008-11-03	25.44 2008-11-28	-3.53	16.72	-32.80
2008 October	23	47.00 2008-10-06	22.30 2008-10-28	45.68 2008-10-01	26.39 2008-10-31	-42.23	2.89	-51.18
2008 September	21	48.00 2008-09-22	41.37 2008-09-29	45.63 2008-09-02	46.12 2008-09-30	1.07	5.19	-9.34
2008 August	21	47.75 2008-08-06	44.21 2008-08-27	46.09 2008-08-01	45.13 2008-08-29	-2.08	3.60	-4.08
2008 July	22	47.68 2008-07-07	42.51 2008-07-15	45.30 2008-07-01	46.22 2008-07-31	2.03	5.25	-6.16
2008 June	21	51.30 2008-06-03	45.49 2008-06-30	50.52 2008-06-02	45.59 2008-06-30	-9.76	1.54	-9.96
2008 May	21	52.16 2008-05-02	48.73 2008-05-08	50.20 2008-05-01	50.94 2008-05-30	1.47	3.90	-2.93
2008 April	22	51.09 2008-04-30	47.60 2008-04-14	48.80 2008-04-01	50.36 2008-04-30	3.20	4.69	-2.46
2008 March	20	49.46 2008-03-27	44.56 2008-03-17	47.55 2008-03-03	48.06 2008-03-31	1.07	4.02	-6.29
2008 February	20	49.96 2008-02-27	45.30 2008-02-11	49.38 2008-02-01	47.73 2008-02-29	-3.34	1.17	-8.26
2008 January	21	52.90 2008-01-29	46.26 2008-01-22	52.25 2008-01-02	49.22 2008-01-31	-5.80	1.24	-11.46
2007 December	20	55.50 2007-12-11	49.55 2007-12-20	50.70 2007-12-03	52.23 2007-12-31	3.02	9.47	-2.27
2007 November	21	55.25 2007-11-14	48.90 2007-11-21	51.89 2007-11-01	51.12 2007-11-30	-1.48	6.48	-5.76
2007 October	23	59.23 2007-10-05	51.30 2007-10-24	57.39 2007-10-01	52.40 2007-10-31	-8.69	3.21	-10.61
2007 September	19	57.59 2007-09-28	53.18 2007-09-10	54.75 2007-09-04	57.19 2007-09-28	4.46	5.19	-2.87
2007 August	23	57.75 2007-08-17	50.25 2007-08-10	53.00 2007-08-01	54.75 2007-08-31	3.30	8.96	-5.19
2007 July	21	62.45 2007-07-03	53.07 2007-07-31	61.85 2007-07-02	53.15 2007-07-31	-14.07	0.97	-14.20
2007 June	21	62.82 2007-06-20	60.22 2007-06-27	61.53 2007-06-01	61.51 2007-06-29	-0.03	2.10	-2.13
2007 May	22	63.73 2007-05-11	61.03 2007-05-30	62.69 2007-05-01	61.50 2007-05-31	-1.90	1.66	-2.65
2007 April	20	63.50 2007-04-25	59.46 2007-04-03	60.20 2007-04-02	62.32 2007-04-30	3.52	5.48	-1.23
2007 March	22	61.31 2007-03-23	58.28 2007-03-14	59.05 2007-03-01	60.06 2007-03-30	1.71	3.83	-1.30
2007 February	19	62.44 2007-02-16	59.52 2007-02-01	60.25 2007-02-01	60.11 2007-02-28	-0.23	3.63	-1.21
2007 January	20	65.85 2007-01-03	60.05 2007-01-31	65.14 2007-01-03	60.16 2007-01-31	-7.65	1.09	-7.81
2006 December	20	66.14 2006-12-28	62.67 2006-12-01	63.80 2006-12-01	65.11 2006-12-29	2.05	3.67	-1.77
2006 November	21	65.00 2006-11-24	60.66 2006-11-02	61.70 2006-11-01	63.48 2006-11-30	2.88	5.35	-1.69
2006 October	22	64.50 2006-10-05	61.09 2006-10-23	62.60 2006-10-02	61.36 2006-10-31	-1.98	3.04	-2.41
2006 September	20	62.94 2006-09-29	57.70 2006-09-07	58.01 2006-09-01	62.73 2006-09-29	8.14	8.50	-0.53
2006 August	23	58.42 2006-08-21	54.80 2006-08-03	55.40 2006-08-01	57.94 2006-08-31	4.58	5.45	-1.08
2006 July	20	57.86 2006-07-20	54.16 2006-07-05	54.97 2006-07-03	56.82 2006-07-31	3.37	5.26	-1.47
2006 June	22	55.48 2006-06-01	52.50 2006-06-14	54.94 2006-06-01	54.73 2006-06-30	-0.38	0.98	-4.44
2006 May	22	57.69 2006-05-08	54.37 2006-05-30	56.60 2006-05-01	55.01 2006-05-31	-2.81	1.93	-3.94
2006 April	19	56.55 2006-04-28	50.30 2006-04-17	52.30 2006-04-03	56.49 2006-04-28	8.01	8.13	-3.82
2006 March	23	55.15 2006-03-16	51.69 2006-03-29	54.65 2006-03-01	52.11 2006-03-31	-4.65	0.91	-5.42
2006 February	19	55.24 2006-02-27	51.66 2006-02-03	52.00 2006-02-01	54.78 2006-02-28	5.35	6.23	-0.65
2006 January	20	56.09 2006-01-11	50.22 2006-01-25	54.39 2006-01-03	52.05 2006-01-31	-4.30	3.13	-7.67
2005 December	21	56.70 2005-12-01	53.82 2005-12-30	56.20 2005-12-01	54.07 2005-12-30	-3.79	0.89	-4.23
2005 November	21	57.91 2005-11-23	52.60 2005-11-01	52.82 2005-11-01	56.10 2005-11-30	6.21	9.64	-0.42
2005 October	21	55.44 2005-10-03	51.61 2005-10-25	55.30 2005-10-03	52.79 2005-10-31	-4.54	0.25	-6.67
2005 September	21	56.36 2005-09-07	49.90 2005-09-22	56.09 2005-09-01	55.29 2005-09-30	-1.43	0.48	-11.04
2005 August	23	61.59 2005-08-01	54.23 2005-08-31	61.48 2005-08-01	56.21 2005-08-31	-8.57	0.18	-11.79
2005 July	20	63.22 2005-07-21	59.50 2005-07-07	60.01 2005-07-01	61.26 2005-07-29	2.08	5.35	-0.85
2005 June	22	60.87 2005-06-21	57.77 2005-06-14	58.10 2005-06-01	59.75 2005-06-30	2.84	4.77	-0.57
2005 May	21	58.61 2005-05-31	55.40 2005-05-03	56.16 2005-05-02	58.20 2005-05-31	3.63	4.36	-1.35
2005 April	21	56.38 2005-04-29	52.35 2005-04-19	54.45 2005-04-01	56.16 2005-04-29	3.14	3.54	-3.86
2005 March	22	55.41 2005-03-14	52.47 2005-03-22	53.55 2005-03-01	54.06 2005-03-31	0.95	3.47	-2.02
2005 February	19	53.98 2005-02-25	50.24 2005-02-03	50.66 2005-02-01	53.68 2005-02-28	5.96	6.55	-0.83
2005 January	20	51.89 2005-01-13	49.66 2005-01-28	51.10 2005-01-03	50.44 2005-01-31	-1.29	1.55	-2.82
2004 December	22	51.99 2004-12-31	49.95 2004-12-17	50.73 2004-12-01	51.72 2004-12-31	1.95	2.48	-1.54
2004 November	21	51.28 2004-11-26	47.62 2004-11-04	48.23 2004-11-01	50.50 2004-11-30	4.71	6.32	-1.26
2004 October	21	49.16 2004-10-04	45.50 2004-10-20	48.47 2004-10-01	48.09 2004-10-29	-0.78	1.42	-6.13
2004 September	21	49.22 2004-09-21	45.50 2004-09-02	46.84 2004-09-01	47.99 2004-09-30	2.46	5.08	-2.86
2004 August	22	48.73 2004-08-25	45.65 2004-08-13	46.80 2004-08-02	47.21 2004-08-31	0.88	4.12	-2.46
2004 July	21	47.70 2004-07-19	45.51 2004-07-22	46.55 2004-07-01	47.08 2004-07-30	1.14	2.47	-2.23
2004 June	21	46.67 2004-06-30	43.44 2004-06-03	43.98 2004-06-01	46.55 2004-06-30	5.84	6.12	-1.23
2004 May	20	46.75 2004-05-04	42.91 2004-05-12	45.86 2004-05-03	43.98 2004-05-28	-4.10	1.94	-6.43
2004 April	21	48.16 2004-04-12	45.22 2004-04-21	45.74 2004-04-01	45.90 2004-04-30	0.35	5.29	-1.14
2004 March	23	45.71 2004-03-01	43.70 2004-03-24	45.63 2004-03-01	45.46 2004-03-31	-0.37	0.18	-4.23
2004 February	19	47.19 2004-02-13	44.70 2004-02-04	45.46 2004-02-02	45.63 2004-02-27	0.37	3.81	-1.67
2004 January	20	45.79 2004-01-28	42.55 2004-01-07	43.35 2004-01-02	45.46 2004-01-30	4.87	5.63	-1.85
2003 December	22	43.27 2003-12-31	40.26 2003-12-08	40.45 2003-12-01	43.02 2003-12-31	6.35	6.97	-0.47
2003 November	19	41.25 2003-11-14	39.45 2003-11-03	39.50 2003-11-03	40.38 2003-11-28	2.23	4.43	-0.13
2003 October	23	40.44 2003-10-21	36.56 2003-10-01	36.60 2003-10-01	39.50 2003-10-31	7.92	10.49	-0.11
2003 September	21	37.60 2003-09-19	34.88 2003-09-15	35.90 2003-09-02	36.53 2003-09-30	1.75	4.74	-2.84
2003 August	21	38.14 2003-08-01	35.15 2003-08-29	37.95 2003-08-01	35.75 2003-08-29	-5.80	0.50	-7.38
2003 July	22	39.64 2003-07-18	36.41 2003-07-01	36.70 2003-07-01	38.03 2003-07-31	3.62	8.01	-0.79
2003 June	21	37.14 2003-06-17	34.55 2003-06-11	36.34 2003-06-02	35.65 2003-06-30	-1.90	2.20	-4.93
2003 May	21	38.65 2003-05-05	34.85 2003-05-23	37.80 2003-05-01	35.99 2003-05-30	-4.79	2.25	-7.80
2003 April	21	38.41 2003-04-24	33.40 2003-04-01	33.40 2003-04-01	37.79 2003-04-30	13.14	15.00	0.00
2003 March	21	33.94 2003-03-21	30.05 2003-03-12	31.98 2003-03-03	33.17 2003-03-31	3.72	6.13	-6.04
2003 February	19	35.38 2003-02-03	31.06 2003-02-12	34.85 2003-02-03	31.63 2003-02-28	-9.24	1.52	-10.88
2003 January	21	38.56 2003-01-06	33.75 2003-01-24	37.40 2003-01-02	35.19 2003-01-31	-5.91	3.10	-9.76
2002 December	21	39.60 2002-12-02	36.71 2002-12-31	39.50 2002-12-02	36.99 2002-12-31	-6.35	0.25	-7.06
2002 November	20	40.80 2002-11-19	38.12 2002-11-26	39.47 2002-11-01	39.03 2002-11-29	-1.11	3.37	-3.42
2002 October	23	41.95 2002-10-21	33.17 2002-10-09	35.80 2002-10-01	39.78 2002-10-31	11.12	17.18	-7.35
2002 September	20	37.74 2002-09-17	34.48 2002-09-25	37.00 2002-09-03	35.55 2002-09-30	-3.92	2.00	-6.81
2002 August	22	39.10 2002-08-27	36.48 2002-08-14	38.05 2002-08-01	37.22 2002-08-30	-2.18	2.76	-4.13
2002 July	22	38.10 2002-07-31	31.74 2002-07-24	37.30 2002-07-01	38.01 2002-07-31	1.90	2.14	-14.91
2002 June	20	38.68 2002-06-03	35.90 2002-06-14	38.50 2002-06-03	36.98 2002-06-28	-3.95	0.47	-6.75
2002 May	22	40.00 2002-05-06	37.70 2002-05-21	39.55 2002-05-01	38.48 2002-05-31	-2.71	1.14	-4.68
2002 April	22	41.25 2002-04-17	36.78 2002-04-01	37.60 2002-04-01	39.74 2002-04-30	5.69	9.71	-2.18
2002 March	20	38.00 2002-03-19	34.90 2002-03-01	35.02 2002-03-01	37.77 2002-03-28	7.85	8.51	-0.34
2002 February	19	36.15 2002-02-28	31.03 2002-02-06	32.65 2002-02-01	35.02 2002-02-28	7.26	10.72	-4.96
2002 January	21	33.75 2002-01-09	31.40 2002-01-29	33.61 2002-01-02	32.26 2002-01-31	-4.02	0.42	-6.58
2001 December	20	34.96 2001-12-03	30.58 2001-12-13	34.00 2001-12-03	33.70 2001-12-31	-0.88	2.82	-10.06
2001 November	21	34.50 2001-11-30	30.67 2001-11-12	30.90 2001-11-01	34.24 2001-11-30	10.81	11.65	-0.74
2001 October	23	38.38 2001-10-03	30.90 2001-10-31	37.00 2001-10-01	31.38 2001-10-31	-15.19	3.73	-16.49
2001 September	15	37.79 2001-09-28	30.00 2001-09-21	34.17 2001-09-04	37.35 2001-09-28	9.31	10.59	-12.20
2001 August	23	35.78 2001-08-01	32.76 2001-08-06	34.99 2001-08-01	33.93 2001-08-31	-3.03	2.26	-6.37
2001 July	21	44.89 2001-07-03	32.48 2001-07-24	44.20 2001-07-02	34.96 2001-07-31	-20.90	1.56	-26.52
2001 June	21	45.08 2001-06-01	42.75 2001-06-19	45.08 2001-06-01	43.99 2001-06-29	-2.42	0.00	-5.17
2001 May	22	45.90 2001-05-31	40.66 2001-05-04	42.00 2001-05-01	45.02 2001-05-31	7.19	9.29	-3.19
2001 April	20	44.60 2001-04-19	40.18 2001-04-11	41.90 2001-04-02	41.75 2001-04-30	-0.36	6.44	-4.11
2001 March	22	42.29 2001-03-08	37.50 2001-03-22	40.80 2001-03-01	41.94 2001-03-30	2.79	3.65	-8.09
2001 February	19	42.10 2001-02-16	38.00 2001-02-01	38.88 2001-02-01	39.86 2001-02-28	2.52	8.28	-2.26
2001 January	21	42.94 2001-01-02	33.56 2001-01-12	42.94 2001-01-02	38.88 2001-01-31	-9.46	0.00	-21.84
2000 December	20	44.75 2000-12-11	37.81 2000-12-01	38.00 2000-12-01	43.56 2000-12-29	14.63	17.76	-0.50
2000 November	21	39.94 2000-11-01	36.00 2000-11-28	39.75 2000-11-01	38.25 2000-11-30	-3.77	0.48	-9.43
2000 October	22	40.31 2000-10-31	30.81 2000-10-12	34.25 2000-10-02	40.25 2000-10-31	17.52	17.69	-10.04
2000 September	20	35.63 2000-09-29	29.00 2000-09-05	29.50 2000-09-01	34.75 2000-09-29	17.80	20.78	-1.69
2000 August	23	30.44 2000-08-08	26.88 2000-08-02	27.63 2000-08-01	29.08 2000-08-31	5.25	10.17	-2.71
2000 July	20	28.31 2000-07-31	22.50 2000-07-03	22.50 2000-07-03	27.56 2000-07-31	22.49	25.82	0.00
2000 June	22	28.50 2000-06-08	21.94 2000-06-19	26.63 2000-06-01	22.25 2000-06-30	-16.45	7.02	-17.61
2000 May	22	30.13 2000-05-24	22.56 2000-05-08	23.94 2000-05-01	26.50 2000-05-31	10.69	25.86	-5.76
2000 April	19	25.06 2000-04-04	20.06 2000-04-20	23.94 2000-04-03	23.75 2000-04-28	-0.79	4.68	-16.21
2000 March	23	24.19 2000-03-30	17.19 2000-03-13	19.56 2000-03-01	23.81 2000-03-31	21.73	23.67	-12.12
2000 February	20	23.88 2000-02-03	19.50 2000-02-29	23.13 2000-02-01	19.69 2000-02-29	-14.87	3.24	-15.69
2000 January	20	25.50 2000-01-13	22.69 2000-01-26	24.00 2000-01-03	23.19 2000-01-31	-3.37	6.25	-5.46
1999 December	22	28.00 1999-12-06	22.88 1999-12-30	26.31 1999-12-01	24.06 1999-12-31	-8.55	6.42	-13.04
1999 November	21	30.56 1999-11-10	26.19 1999-11-30	29.00 1999-11-01	26.19 1999-11-30	-9.69	5.38	-9.69
1999 October	21	29.38 1999-10-29	22.88 1999-10-05	25.00 1999-10-01	29.00 1999-10-29	16.00	17.52	-8.48
1999 September	21	35.25 1999-09-17	24.81 1999-09-30	32.63 1999-09-01	24.94 1999-09-30	-23.57	8.03	-23.97
1999 August	22	36.69 1999-08-25	32.50 1999-08-31	35.69 1999-08-02	32.81 1999-08-31	-8.07	2.80	-8.94
1999 July	21	37.94 1999-07-08	34.00 1999-07-23	36.00 1999-07-01	35.63 1999-07-30	-1.03	5.39	-5.56
1999 June	22	39.31 1999-06-09	35.38 1999-06-24	37.13 1999-06-01	35.88 1999-06-30	-3.37	5.87	-4.71
1999 May	20	40.75 1999-05-12	35.88 1999-05-28	36.50 1999-05-03	36.50 1999-05-28	0.00	11.64	-1.70
1999 April	21	39.38 1999-04-20	34.81 1999-04-07	37.13 1999-04-01	36.38 1999-04-30	-2.02	6.06	-6.25
1999 March	23	39.94 1999-03-18	35.50 1999-03-04	37.63 1999-03-01	37.06 1999-03-31	-1.51	6.14	-5.66
1999 February	19	39.25 1999-02-23	34.75 1999-02-09	37.50 1999-02-01	37.38 1999-02-26	-0.32	4.67	-7.33
1999 January	19	41.00 1999-01-11	35.00 1999-01-22	39.38 1999-01-04	37.50 1999-01-29	-4.77	4.11	-11.12
1998 December	22	42.25 1998-12-01	37.00 1998-12-16	40.50 1998-12-01	38.50 1998-12-31	-4.94	4.32	-8.64
1998 November	20	45.00 1998-11-24	40.00 1998-11-13	43.00 1998-11-02	40.75 1998-11-30	-5.23	4.65	-6.98
1998 October	22	48.38 1998-10-19	37.75 1998-10-08	41.25 1998-10-01	43.06 1998-10-30	4.39	17.28	-8.48
1998 September	21	45.00 1998-09-23	36.06 1998-09-01	38.00 1998-09-01	41.50 1998-09-30	9.21	18.42	-5.11
1998 August	21	44.50 1998-08-20	37.19 1998-08-31	42.00 1998-08-03	37.50 1998-08-31	-10.71	5.95	-11.45
1998 July	22	52.38 1998-07-09	40.50 1998-07-29	45.97 1998-07-01	42.44 1998-07-31	-7.68	13.94	-11.90
1998 June	22	48.53 1998-06-05	44.13 1998-06-19	47.00 1998-06-01	45.78 1998-06-30	-2.60	3.26	-6.11
1998 May	20	49.09 1998-05-20	46.13 1998-05-07	48.25 1998-05-01	47.06 1998-05-29	-2.47	1.74	-4.39
1998 April	21	50.13 1998-04-23	45.38 1998-04-02	46.00 1998-04-01	48.13 1998-04-30	4.63	8.98	-1.35
1998 March	22	49.19 1998-03-16	45.50 1998-03-05	46.63 1998-03-02	45.97 1998-03-31	-1.42	5.49	-2.42
1998 February	19	47.44 1998-02-11	43.88 1998-02-03	44.50 1998-02-02	46.63 1998-02-27	4.79	6.61	-1.39
1998 January	20	46.13 1998-01-05	41.75 1998-01-12	45.59 1998-01-02	44.25 1998-01-30	-2.94	1.18	-8.42
1997 December	22	47.19 1997-12-09	43.00 1997-12-24	43.31 1997-12-01	45.25 1997-12-31	4.48	8.96	-0.72
1997 November	19	43.31 1997-11-24	40.28 1997-11-13	42.00 1997-11-03	42.94 1997-11-28	2.24	3.12	-4.10
1997 October	23	43.00 1997-10-21	38.47 1997-10-28	40.34 1997-10-01	41.47 1997-10-31	2.80	6.59	-4.64
1997 September	21	40.56 1997-09-29	35.47 1997-09-11	36.56 1997-09-02	40.06 1997-09-30	9.57	10.94	-2.98
1997 August	21	39.50 1997-08-01	35.50 1997-08-15	39.44 1997-08-01	36.53 1997-08-29	-7.38	0.15	-9.99
1997 July	22	39.97 1997-07-30	36.31 1997-07-01	36.50 1997-07-01	39.50 1997-07-31	8.22	9.51	-0.52
1997 June	21	38.50 1997-06-13	34.50 1997-06-04	36.75 1997-06-02	36.50 1997-06-30	-0.68	4.76	-6.12
1997 May	21	36.81 1997-05-30	32.19 1997-05-01	32.44 1997-05-01	36.81 1997-05-30	13.47	13.47	-0.77
1997 April	22	32.81 1997-04-30	29.31 1997-04-04	29.50 1997-04-01	32.69 1997-04-30	10.81	11.22	-0.64
1997 March	20	34.13 1997-03-11	29.69 1997-03-31	31.56 1997-03-03	29.69 1997-03-31	-5.93	8.14	-5.93
1997 February	19	34.00 1997-02-18	31.19 1997-02-05	33.00 1997-02-03	31.69 1997-02-28	-3.97	3.03	-5.48
1997 January	22	33.50 1997-01-31	28.13 1997-01-02	28.81 1997-01-02	32.81 1997-01-31	13.88	16.28	-2.36
1996 December	21	30.44 1996-12-20	27.44 1996-12-17	29.88 1996-12-02	28.94 1996-12-31	-3.15	1.87	-8.17
1996 November	20	30.31 1996-11-26	27.75 1996-11-04	28.06 1996-11-01	30.13 1996-11-29	7.38	8.02	-1.10
1996 October	23	28.13 1996-10-31	24.38 1996-10-01	24.50 1996-10-01	28.00 1996-10-31	14.29	14.82	-0.49
1996 September	20	24.88 1996-09-30	21.81 1996-09-03	22.13 1996-09-03	24.63 1996-09-30	11.30	12.43	-1.45
1996 August	22	23.50 1996-08-22	21.75 1996-08-30	22.34 1996-08-01	22.31 1996-08-30	-0.13	5.19	-2.64
1996 July	22	23.38 1996-07-01	20.44 1996-07-16	23.19 1996-07-01	22.38 1996-07-31	-3.49	0.82	-11.86
1996 June	20	23.25 1996-06-06	21.00 1996-06-03	21.06 1996-06-03	22.81 1996-06-28	8.31	10.40	-0.28
1996 May	22	21.63 1996-05-24	18.69 1996-05-08	19.31 1996-05-01	21.13 1996-05-31	9.43	12.01	-3.21
1996 April	21	21.75 1996-04-02	18.75 1996-04-11	21.06 1996-04-01	19.44 1996-04-30	-7.69	3.28	-10.97
1996 March	21	22.19 1996-03-06	19.88 1996-03-12	21.88 1996-03-01	21.00 1996-03-29	-4.02	1.42	-9.14
1996 February	20	23.00 1996-02-13	21.13 1996-02-20	21.75 1996-02-01	21.44 1996-02-29	-1.43	5.75	-2.85
1996 January	22	22.06 1996-01-31	18.69 1996-01-10	20.44 1996-01-02	21.75 1996-01-31	6.41	7.93	-8.56
1995 December	20	21.19 1995-12-28	19.44 1995-12-08	20.44 1995-12-01	20.56 1995-12-29	0.59	3.67	-4.89
1995 November	21	20.81 1995-11-30	18.25 1995-11-01	18.25 1995-11-01	20.50 1995-11-30	12.33	14.03	0.00
1995 October	22	20.00 1995-10-20	16.81 1995-10-04	17.63 1995-10-02	18.38 1995-10-31	4.25	13.44	-4.65
1995 September	20	18.63 1995-09-15	16.63 1995-09-22	16.94 1995-09-01	17.69 1995-09-29	4.43	9.98	-1.83
1995 August	23	17.25 1995-08-30	14.94 1995-08-10	15.63 1995-08-01	16.94 1995-08-31	8.38	10.36	-4.41
1995 July	20	16.69 1995-07-13	14.63 1995-07-20	14.88 1995-07-03	15.63 1995-07-31	5.04	12.16	-1.68
1995 June	22	15.94 1995-06-22	14.44 1995-06-09	14.94 1995-06-01	14.81 1995-06-30	-0.87	6.69	-3.35
1995 May	22	15.81 1995-05-15	14.50 1995-05-30	15.13 1995-05-01	15.06 1995-05-31	-0.46	4.49	-4.16
1995 April	19	15.25 1995-04-27	14.06 1995-04-18	14.38 1995-04-03	15.19 1995-04-28	5.63	6.05	-2.23
1995 March	23	14.50 1995-03-30	13.06 1995-03-08	13.75 1995-03-01	14.38 1995-03-31	4.58	5.45	-5.02
1995 February	19	13.75 1995-02-28	12.06 1995-02-01	12.06 1995-02-01	13.75 1995-02-28	14.01	14.01	0.00
1995 January	21	12.56 1995-01-11	11.75 1995-01-03	11.75 1995-01-03	12.06 1995-01-31	2.64	6.89	0.00
1994 December	21	12.19 1994-12-21	11.31 1994-12-12	11.81 1994-12-01	11.88 1994-12-30	0.59	3.22	-4.23
1994 November	21	12.75 1994-11-02	11.56 1994-11-14	12.00 1994-11-01	11.81 1994-11-30	-1.58	6.25	-3.67
1994 October	21	12.19 1994-10-24	11.44 1994-10-11	11.94 1994-10-03	12.06 1994-10-31	1.01	2.09	-4.19
1994 September	21	13.44 1994-09-06	11.88 1994-09-30	13.00 1994-09-01	11.94 1994-09-30	-8.15	3.38	-8.62
1994 August	23	13.38 1994-08-30	12.25 1994-08-22	12.50 1994-08-01	13.00 1994-08-31	4.00	7.04	-2.00
1994 July	20	13.38 1994-07-22	11.81 1994-07-01	11.94 1994-07-01	12.50 1994-07-29	4.69	12.06	-1.09
1994 June	22	13.25 1994-06-07	11.69 1994-06-28	13.06 1994-06-01	11.88 1994-06-30	-9.04	1.45	-10.49
1994 May	21	13.25 1994-05-31	11.63 1994-05-02	11.94 1994-05-02	13.13 1994-05-31	9.97	10.97	-2.60
1994 April	19	12.25 1994-04-18	11.31 1994-04-21	11.88 1994-04-04	11.94 1994-04-29	0.51	3.11	-4.80
1994 March	23	12.88 1994-03-01	11.50 1994-03-25	12.88 1994-03-01	12.00 1994-03-31	-6.83	0.00	-10.71
1994 February	19	14.25 1994-02-03	12.50 1994-02-17	14.13 1994-02-01	13.00 1994-02-28	-8.00	0.85	-11.54
1994 January	21	14.94 1994-01-14	14.06 1994-01-11	14.75 1994-01-03	14.25 1994-01-31	-3.39	1.29	-4.68
1993 December	22	15.06 1993-12-30	14.06 1993-12-07	14.88 1993-12-01	14.75 1993-12-31	-0.87	1.21	-5.51
1993 November	21	16.06 1993-11-01	13.81 1993-11-19	15.63 1993-11-01	14.75 1993-11-30	-5.63	2.75	-11.64
1993 October	21	17.13 1993-10-14	15.19 1993-10-28	16.00 1993-10-01	15.69 1993-10-29	-1.94	7.06	-5.06
1993 September	21	16.69 1993-09-28	15.69 1993-09-21	15.69 1993-09-01	15.88 1993-09-30	1.21	6.37	0.00
1993 August	22	16.06 1993-08-27	14.81 1993-08-16	15.56 1993-08-02	15.50 1993-08-31	-0.39	3.21	-4.82
1993 July	21	15.75 1993-07-20	13.94 1993-07-12	14.69 1993-07-01	15.56 1993-07-30	5.92	7.22	-5.11
1993 June	20	15.00 1993-06-03	13.56 1993-06-21	14.88 1993-06-03	14.50 1993-06-30	-2.55	0.81	-8.87

ALL Dividends

This table shows historical dividends paid by ALL.
There were at least 26 dividends paid by ALL.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.41	1.91		87.85				0.48
2020-11-27	0.54000	2.06	quaterly	92	2020-11-30	2021-01-04	2020-11-18	0.52
2020-08-27	0.54000	2.30	quaterly	91	2020-08-28	2020-10-01	2020-07-16	0.57
2020-05-28	0.54000	2.23	quaterly	90	2020-05-29	2020-07-01	2020-05-19	0.55
2020-02-28	0.54000	2.01	quaterly	93	2020-03-02	2020-04-01	2020-02-20	0.51
2019-11-27	0.50000	1.81	quaterly	90	2019-11-29	2020-01-02	2019-11-15	0.45
2019-08-29	0.50000	1.96	quaterly	91	2019-08-30	2019-10-01	2019-07-17	0.49
2019-05-30	0.50000	2.07	quaterly	92	2019-05-31	2019-07-01	2019-05-21	0.52
2019-02-27	0.50000	2.16	quaterly	90	2019-02-28	2019-04-01	2019-02-08	0.53
2018-11-29	0.46000	2.09	quaterly	91	2018-11-30	2019-01-02	2018-11-16	0.52
2018-08-30	0.46000	1.82	quaterly	92	2018-08-31	2018-10-01	2018-07-24	0.46
2018-05-30	0.46000	2.00	quaterly	89	2018-05-31	2018-07-02	2018-05-11	0.49
2018-03-02	0.46000	1.97	quaterly	93	2018-03-05	2018-04-02	2018-02-07	0.50
2017-11-29	0.37000	1.44	quaterly	92	2017-11-30	2018-01-02	2017-11-16	0.36
2017-08-29	0.37000	1.67	quaterly	89	2017-08-31	2017-10-02	2017-07-11	0.41
2017-06-01	0.37000	1.60	quaterly	97	2017-06-05	2017-07-03	2017-05-25	0.43
2017-02-24	0.37000	1.90	quaterly	88	2017-02-28	2017-04-03	2017-02-10	0.46
2016-11-28	0.33000	1.84	quaterly	91	2016-11-30	2017-01-03	2016-11-18	0.46
2016-08-29	0.33000	1.97	quaterly	89	2016-08-31	2016-10-03	2016-07-14	0.48
2016-06-01	0.33000	1.84	quaterly	97	2016-06-03	2016-07-01	2016-05-24	0.49
2016-02-25	0.33000	2.03	quaterly	92	2016-02-29	2016-04-01	2016-02-12	0.51
2015-11-25	0.30000	1.95	quaterly	90	2015-11-30	2016-01-04	2015-11-19	0.48
2015-08-27	0.30000	2.03	quaterly	92	2015-08-31	2015-10-01	2015-07-14	0.51
2015-05-27	0.30000	1.80	quaterly	90	2015-05-29	2015-07-01	2015-05-19	0.44
2015-02-26	0.30000	1.65	quaterly	93	2015-03-02	2015-04-01	2015-02-04	0.42
2014-11-25	0.28000	1.68	quaterly	90	2014-11-28	2015-01-02	2014-11-18	0.41
2014-08-27	0.28000	1.85	quaterly	0	2014-08-29	2014-10-01	2014-07-22	0.46

ALL Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
1998-07-02	2:1	2	1	no

ALL Basic Information

Ticker, symbol:

ALL
Full title:

Allstate Corp
First trading day:

1993-06-03
Last trading day:

2023-02-23
Total trading days:

7,488
Last close price:

131.85 (+0.99%)
Market cap:

33.11B
Stock Exchange:

NYSE
Sector:

Finance
Industry:

Property-Casualty Insurers
ALL CEO:

Mr. Thomas Wilson
Full-time employees:

45,780
Address:

2775 Sanders Rd
Northbrook
ILLINOIS
60062-6127
Description:

The Allstate Corporation, through its subsidiaries, provides property and casualty, and other insurance products in the United States and Canada. The company operates through Allstate Protection, Service Businesses, Allstate Life, and Allstate Benefits segments. The Allstate Protection segment offers private passenger auto and homeowners insurance; specialty auto products, including motorcycle, trailer, motor home, and off-road vehicle insurance; other personal lines products, such as renter, condominium, landlord, boat, umbrella, and manufactured home and stand-alone scheduled personal property; liability insurance products; and commercial lines products under the Allstate, Esurance, and Encompass brand names. The Service Businesses segment provides consumer product protection plans; finance and insurance products, including vehicle service contracts, guaranteed asset protection waivers, road hazard tire and wheel, and paint less dent repair protection; roadside assistance; device and mobile data collection services; and analytic solutions using automotive telematics information and identity protection. This segment offers its products under various brands including Allstate Protection Plans, Allstate Dealer Services, Allstate Roadside Services, Arity, and Allstate Identity Protection. The Allstate Life Segment offers traditional, interest-sensitive, and variable life insurance products, as well as non-proprietary retirement product solutions offered by third-party providers. Its Allstate Benefits segment provides life, accident, critical illness, short-term disability, and other health insurance products. The company sells its products through direct contact centers, agencies, financial specialists, brokers, wholesale partners, and affinity groups, as well as through online and mobile applications. The Allstate Corporation was founded in 1931 and is based in Northbrook, Illinois.
Website:

http://www.allstateinvestors.com/phoenix.zhtml?c=93125&p=irol-irhome
Phone number:

18474025000

Best intraday sessions of ALL

This table shows top 100 best intraday sessions of ALL.

Position	Date	Percentage
1	2008-11-13	20.63
2	2008-11-21	15.45
3	2008-12-16	14.66
4	2008-12-05	14.49
5	2009-04-21	12.70
6	2000-04-20	12.16
7	2008-10-13	11.75
8	2001-09-17	11.67
9	2008-11-24	11.59
10	2009-02-24	11.15
11	2009-03-18	10.52
12	2008-10-17	10.27
13	2000-03-15	10.23
14	2009-03-23	9.96
15	1999-09-24	9.71
16	2008-12-03	9.59
17	1997-10-28	9.34
18	2020-03-16	8.95
19	2009-05-06	8.68
20	2009-03-12	8.34
21	2000-06-19	8.25
22	2000-03-21	8.24
23	2009-04-13	7.94
24	2009-03-17	7.88
25	2008-11-03	7.74
26	2020-03-02	7.73
27	2000-10-30	7.73
28	2020-03-26	7.69
29	2008-12-12	7.69
30	2000-10-24	7.59
31	2009-04-15	7.54
32	2008-01-23	7.39
33	2008-10-31	7.23
34	2002-07-24	7.23
35	1999-09-17	7.21
36	2020-03-30	7.20
37	2008-12-02	7.09
38	2020-03-25	6.60
39	2000-03-16	6.57
40	2009-04-01	6.42
41	2009-03-10	6.27
42	2000-05-12	6.23
43	2008-01-22	6.18
44	2000-04-28	6.12
45	1994-05-31	6.06
46	1995-09-13	5.97
47	2009-05-07	5.95
48	2007-08-16	5.82
49	2001-01-22	5.70
50	2009-01-23	5.67
51	2001-09-21	5.66
52	2009-07-13	5.66
53	1998-09-23	5.60
54	1999-10-28	5.59
55	2022-10-13	5.55
56	2000-12-05	5.55
57	2000-09-21	5.53
58	2023-02-02	5.51
59	2008-09-30	5.51
60	2009-02-03	5.39
61	1995-10-16	5.30
62	2008-12-04	5.28
63	1996-10-17	5.28
64	2008-12-19	5.25
65	2008-09-18	5.20
66	1995-07-12	5.19
67	2009-04-09	5.16
68	2011-10-04	5.16
69	2009-05-14	5.12
70	2020-06-15	5.09
71	2000-09-11	5.00
72	2011-10-18	4.95
73	2008-11-28	4.95
74	2007-08-06	4.95
75	1999-02-18	4.93
76	2009-02-11	4.92
77	2000-04-24	4.82
78	2011-08-29	4.82
79	2000-08-03	4.81
80	2008-07-22	4.80
81	2000-09-28	4.71
82	2001-09-28	4.71
83	1998-12-17	4.70
84	2011-08-11	4.69
85	1998-10-02	4.64
86	2000-08-08	4.62
87	2000-06-07	4.61
88	1997-05-30	4.60
89	1995-02-03	4.57
90	2000-05-24	4.57
91	1998-10-13	4.53
92	2001-03-14	4.52
93	1999-10-29	4.50
94	1998-11-19	4.49
95	1999-05-20	4.48
96	2001-01-08	4.45
97	2000-07-03	4.44
98	1995-11-01	4.44
99	1998-10-15	4.39
100	2009-02-12	4.36

Worst intraday sessions of ALL

This table shows the worst 100 intraday sessions of ALL.

Position	Date	Percentage
1	2008-10-08	-20.32
2	2008-11-19	-19.17
3	2008-10-09	-15.33
4	2008-12-01	-12.37
5	1998-10-21	-10.53
6	2000-05-25	-9.88
7	2008-10-07	-9.71
8	2009-02-23	-9.58
9	2000-04-14	-9.22
10	2000-06-15	-9.13
11	2009-02-19	-9.05
12	2009-03-05	-8.48
13	2008-11-20	-8.40
14	2008-10-22	-7.75
15	2008-09-22	-7.75
16	1999-10-26	-7.48
17	2020-03-18	-7.46
18	2008-10-15	-7.46
19	2001-07-20	-7.27
20	2009-02-10	-6.97
21	2003-02-06	-6.92
22	2008-12-22	-6.91
23	2009-02-27	-6.91
24	2009-04-20	-6.65
25	1998-08-04	-6.52
26	1998-07-29	-6.49
27	2001-07-19	-6.49
28	2008-11-17	-6.40
29	2008-09-29	-6.30
30	2018-02-08	-6.22
31	1998-08-31	-5.97
32	2009-01-20	-5.96
33	2009-03-19	-5.87
34	2008-11-10	-5.84
35	2008-11-14	-5.78
36	2009-03-30	-5.56
37	2009-05-27	-5.48
38	2008-11-06	-5.45
39	2000-05-16	-5.45
40	2000-03-27	-5.43
41	2009-05-15	-5.26
42	2020-04-07	-5.19
43	1998-07-28	-5.08
44	2008-10-23	-5.04
45	2020-05-13	-5.00
46	2022-04-22	-4.99
47	1997-03-31	-4.99
48	2020-06-11	-4.95
49	2015-08-25	-4.89
50	1999-04-26	-4.88
51	2008-01-30	-4.88
52	2008-11-12	-4.86
53	2001-02-28	-4.85
54	2000-06-30	-4.83
55	2009-02-17	-4.82
56	2011-08-08	-4.77
57	1995-08-09	-4.76
58	2009-03-03	-4.72
59	1998-01-09	-4.65
60	1999-11-10	-4.58
61	2001-01-04	-4.55
62	2001-01-02	-4.52
63	2001-03-12	-4.52
64	2011-09-21	-4.51
65	2000-10-12	-4.49
66	2020-05-12	-4.43
67	2001-06-01	-4.39
68	2000-06-08	-4.39
69	2000-10-17	-4.38
70	2008-10-02	-4.38
71	2000-09-18	-4.36
72	2009-05-20	-4.34
73	2011-08-10	-4.33
74	1997-10-27	-4.30
75	1999-09-29	-4.28
76	2000-06-14	-4.24
77	1996-04-10	-4.24
78	2012-11-01	-4.15
79	2020-02-27	-4.08
80	2008-01-25	-4.05
81	1997-05-07	-4.04
82	1998-09-24	-3.98
83	2020-03-09	-3.98
84	2008-11-05	-3.94
85	1994-05-10	-3.94
86	2020-05-26	-3.93
87	2009-01-07	-3.93
88	2000-02-09	-3.90
89	1999-08-31	-3.87
90	2000-02-08	-3.85
91	1999-02-17	-3.82
92	2009-04-22	-3.82
93	2018-05-02	-3.82
94	2007-08-03	-3.80
95	1999-09-27	-3.78
96	2020-04-13	-3.75
97	1999-03-03	-3.74
98	2000-06-16	-3.74
99	2001-10-18	-3.72
100	2009-06-05	-3.69

Best after-hours sessions of ALL

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

Position	Date	Percentage
1	2008-10-08	8.41
2	2008-10-10	6.97
3	2020-03-12	6.75
4	2020-03-23	6.65
5	1998-10-15	6.47
6	1998-09-04	6.13
7	2009-01-27	6.06
8	2020-11-06	6.01
9	2002-10-16	5.80
10	2020-04-03	5.32
11	2009-01-20	5.22
12	2000-09-14	5.04
13	2010-05-07	4.91
14	2002-07-17	4.75
15	1998-10-09	4.72
16	2000-06-01	4.63
17	2012-07-31	4.55
18	2020-06-04	4.51
19	2012-05-02	4.47
20	2020-04-06	4.36
21	2016-05-04	4.30
22	2012-02-01	4.20
23	2003-04-15	4.20
24	2009-02-25	4.15
25	1999-01-26	4.11
26	2011-04-27	4.10
27	2009-03-09	3.97
28	2020-03-09	3.92
29	2008-03-26	3.86
30	2009-03-20	3.71
31	1998-07-29	3.70
32	1993-07-19	3.69
33	2006-04-18	3.66
34	2008-10-13	3.57
35	2011-07-29	3.57
36	1999-03-05	3.50
37	1994-07-20	3.50
38	2009-09-25	3.47
39	2000-12-26	3.43
40	2022-11-03	3.42
41	1996-12-17	3.41
42	2019-07-30	3.40
43	2000-12-07	3.39
44	2009-04-01	3.39
45	2002-10-07	3.34
46	2001-04-18	3.29
47	2000-11-21	3.29
48	1999-03-04	3.27
49	2020-05-22	3.25
50	2000-10-18	3.24
51	1995-09-14	3.20
52	1996-12-19	3.19
53	2000-07-19	3.19
54	1999-10-19	3.17
55	2009-04-07	3.16
56	2007-08-16	3.10
57	2003-04-04	3.10
58	2013-02-06	3.07
59	2020-04-16	3.07
60	2020-05-15	3.05
61	2004-04-07	3.05
62	2002-03-01	3.03
63	1998-04-21	3.00
64	2008-11-20	2.98
65	2003-06-30	2.95
66	1999-07-23	2.94
67	2009-08-11	2.92
68	1996-06-03	2.92
69	1995-08-11	2.92
70	1998-12-03	2.91
71	2008-12-05	2.89
72	2020-06-15	2.86
73	1996-09-03	2.77
74	2014-02-19	2.76
75	1999-10-27	2.75
76	2000-03-30	2.71
77	2020-06-11	2.69
78	1998-09-21	2.69
79	2001-11-02	2.69
80	2007-12-07	2.67
81	2014-02-05	2.66
82	2020-04-28	2.66
83	1999-01-07	2.65
84	1999-06-08	2.63
85	2011-08-26	2.62
86	2008-09-22	2.62
87	2015-08-24	2.62
88	1998-02-10	2.58
89	2020-03-16	2.57
90	2000-03-27	2.57
91	2009-02-17	2.56
92	2008-12-23	2.54
93	2010-08-04	2.52
94	2020-05-26	2.51
95	2002-10-14	2.49
96	2009-01-15	2.48
97	2002-02-06	2.48
98	2008-03-10	2.45
99	2008-12-01	2.45
100	2020-07-14	2.45

Worst after-hours sessions of ALL

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

Position	Date	Percentage
1	2009-01-28	-19.87
2	1999-09-23	-18.90
3	2020-03-13	-15.92
4	2022-10-19	-13.76
5	2001-09-10	-11.97
6	2008-12-02	-9.36
7	2015-08-03	-7.67
8	2020-03-11	-7.25
9	2020-03-17	-7.16
10	2020-03-06	-7.07
11	2001-07-18	-6.55
12	2001-10-10	-6.28
13	2008-10-23	-6.02
14	2009-05-07	-5.87
15	2020-03-31	-5.71
16	2000-02-08	-5.68
17	2001-09-20	-5.35
18	2009-02-13	-5.28
19	2009-02-11	-5.24
20	2009-01-29	-5.23
21	2011-02-09	-4.98
22	2018-10-31	-4.93
23	2023-01-18	-4.82
24	1999-08-27	-4.76
25	1999-01-12	-4.74
26	2009-01-22	-4.62
27	2010-10-27	-4.56
28	2000-12-13	-4.54
29	2008-01-18	-4.54
30	1998-08-25	-4.48
31	2000-12-14	-4.45
32	2001-03-13	-4.28
33	1997-10-27	-4.27
34	2008-10-21	-4.23
35	1998-08-10	-4.19
36	2021-11-03	-4.06
37	2008-11-25	-4.02
38	2008-12-11	-4.00
39	2015-02-04	-4.00
40	2020-03-05	-3.92
41	2008-07-23	-3.88
42	2000-03-10	-3.85
43	2009-03-27	-3.82
44	2007-01-30	-3.81
45	2020-03-26	-3.79
46	2009-01-16	-3.79
47	2020-07-07	-3.73
48	2008-10-09	-3.64
49	2020-04-14	-3.62
50	2009-05-08	-3.56
51	2000-10-02	-3.55
52	2009-04-13	-3.55
53	2011-07-15	-3.43
54	2016-06-23	-3.36
55	2002-07-23	-3.35
56	2020-04-20	-3.35
57	2009-03-23	-3.30
58	2000-02-24	-3.30
59	1998-12-17	-3.21
60	1993-11-02	-3.20
61	2009-01-13	-3.17
62	1999-09-13	-3.16
63	2009-04-21	-3.14
64	1998-07-22	-3.09
65	2000-03-21	-3.08
66	2022-07-20	-3.07
67	2008-11-28	-3.07
68	2020-02-27	-3.04
69	2005-08-26	-3.04
70	2020-03-10	-3.03
71	1996-06-06	-3.01
72	2001-04-03	-3.01
73	2009-01-21	-2.99
74	2009-04-17	-2.99
75	2001-09-17	-2.99
76	2008-10-14	-2.98
77	2003-01-23	-2.98
78	1998-09-16	-2.98
79	2009-03-04	-2.97
80	1996-07-23	-2.97
81	2020-03-04	-2.93
82	1994-01-14	-2.90
83	2020-03-20	-2.88
84	2000-02-15	-2.85
85	2009-02-24	-2.84
86	2001-12-03	-2.80
87	2001-07-10	-2.78
88	2011-11-08	-2.76
89	1998-11-24	-2.76
90	2008-12-03	-2.76
91	2011-09-02	-2.76
92	1996-12-05	-2.76
93	2008-01-22	-2.75
94	1999-02-18	-2.75
95	2020-06-12	-2.73
96	2009-04-20	-2.73
97	2000-02-07	-2.64
98	1999-11-10	-2.61
99	2009-04-09	-2.61
100	2002-02-05	-2.59

About Contacts Privacy policy Terms and conditions Cookie policy

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

ALL information

Full title

Allstate Corp
First trading day

1993-06-03
Last trading day

2023-02-23
Total trading days

7,488
Last close price

131.85 (+0.99%)
Market cap

33.11B
Stock Exchange

NYSE
Sector

Finance
Industry

Property-Casualty Insurers
ALL CEO

Mr. Thomas Wilson
Full-time employees

45,780
Address

2775 Sanders Rd
Northbrook
ILLINOIS
60062-6127
Website

http://www.allstateinvestors.com/phoenix.zhtml?c=93125&p=irol-irhome
Phone number

18474025000
Description

The Allstate Corporation, through its subsidiaries, provides property and casualty, and other insurance products in the United States and Canada. The company operates through Allstate Protection, Service Businesses, Allstate Life, and Allstate Benefits segments. The Allstate Protection segment offers private passenger auto and homeowners insurance; specialty auto products, including motorcycle, trailer, motor home, and off-road vehicle insurance; other personal lines products, such as renter, condominium, landlord, boat, umbrella, and manufactured home and stand-alone scheduled personal property; liability insurance products; and commercial lines products under the Allstate, Esurance, and Encompass brand names. The Service Businesses segment provides consumer product protection plans; finance and insurance products, including vehicle service contracts, guaranteed asset protection waivers, road hazard tire and wheel, and paint less dent repair protection; roadside assistance; device and mobile data collection services; and analytic solutions using automotive telematics information and identity protection. This segment offers its products under various brands including Allstate Protection Plans, Allstate Dealer Services, Allstate Roadside Services, Arity, and Allstate Identity Protection. The Allstate Life Segment offers traditional, interest-sensitive, and variable life insurance products, as well as non-proprietary retirement product solutions offered by third-party providers. Its Allstate Benefits segment provides life, accident, critical illness, short-term disability, and other health insurance products. The company sells its products through direct contact centers, agencies, financial specialists, brokers, wholesale partners, and affinity groups, as well as through online and mobile applications. The Allstate Corporation was founded in 1931 and is based in Northbrook, Illinois.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

151 -- 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...