ALX stock overview

Alexander's Inc

ALX IPO: 1973-02-21
222.30 (+1.01%)
1.39B market cap
12,614 trading days in total
ALX Latest trading day: 2023-02-23

NYSE
Consumer Services
Real Estate Investment Trusts
Mr. Steven Roth
69 full-time employees
Paramus, NEW JERSEY

ALX stock Buy and Hold Potential More info

INVESTMENT at 1973-02-21 open

ALX open price was $6.75

1,000.00

Click to edit

HOLDING TIME

12613 trading days

50 years 14 days

TODAY'S WORTH — including dividends (54)

As of 2023-02-23 close price ($222.30)

57,748.15

Click to edit

ROI: +5,674.81% (57.75x) – ANNU: +8.44% (1.08x)

ALX Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	54	7.58%	quaterly	2020-11-06

ALX Stock Splits

We don't have any infomation about ALX stock splits.
It seems that ALX has not have any stock splits in it's entire history.

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

ALX Latest trading days

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

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		253.57	0.11	-0.03	15,119,316	253.93	256.28	251.19	2.00	-0.13	0.10
12614	2023-02-23	222.30	2.31	1.05	7,201	221.54	223.15	219.00	1.87	0.34	0.00
12613	2023-02-22	219.99	0.28	-0.13	5,090	221.51	221.75	219.99	0.79	-0.69	0.70
12612	2023-02-21	220.27	5.14	-2.28	6,403	225.77	225.77	219.17	2.92	-2.44	0.56
12611	2023-02-17	225.41	0.89	0.40	5,961	225.21	227.20	222.88	1.92	0.09	0.16
12610	2023-02-16	224.52	1.10	-0.49	4,825	224.95	226.03	223.93	0.93	-0.19	0.31
12609	2023-02-15	225.62	2.16	-0.95	2,645	226.29	227.58	225.29	1.01	-0.30	-0.30
12608	2023-02-14	227.78	1.60	-0.70	1,585	228.03	229.00	227.78	0.54	-0.11	-0.65
12607	2023-02-13	229.38	2.09	0.92	4,528	229.12	230.58	229.12	0.64	0.11	-0.59
12606	2023-02-10	227.29	1.14	0.50	3,799	227.38	227.81	227.29	0.23	-0.04	0.81
12605	2023-02-09	226.15	2.42	-1.06	5,039	230.63	230.63	225.78	2.10	-1.94	0.54
12604	2023-02-08	228.57	2.02	-0.88	5,096	231.44	232.34	226.98	2.32	-1.24	0.90
12603	2023-02-07	230.59	4.03	-1.72	5,744	234.95	234.95	230.59	1.86	-1.86	0.37
12602	2023-02-06	234.62	2.09	-0.88	3,785	236.04	236.04	234.02	0.86	-0.60	0.14
12601	2023-02-03	236.71	0.29	0.12	6,749	237.13	237.49	234.41	1.30	-0.18	-0.28
12600	2023-02-02	236.42	0.78	-0.33	8,589	235.40	236.79	235.21	0.67	0.43	0.30
12599	2023-02-01	237.20	0.08	-0.03	6,673	235.31	237.50	234.77	1.16	0.80	-0.76
12598	2023-01-31	237.28	3.88	1.66	13,827	234.04	237.80	225.25	5.36	1.38	-0.83
12597	2023-01-30	233.40	3.04	-1.29	7,060	235.05	235.38	233.40	0.84	-0.70	0.27
12596	2023-01-27	236.44	3.55	-1.48	7,632	235.01	237.00	233.43	1.52	0.61	-0.59
12595	2023-01-26	239.99	0.92	0.38	17,433	240.03	242.63	239.06	1.49	-0.02	-2.08
12594	2023-01-25	239.07	4.09	1.74	9,076	234.40	239.07	234.40	1.99	1.99	0.40
12593	2023-01-24	234.98	1.41	0.60	8,143	233.89	236.00	233.89	0.90	0.47	-0.25
12592	2023-01-23	233.57	1.82	0.79	15,351	232.91	236.00	232.77	1.39	0.28	0.14
12591	2023-01-20	231.75	1.47	0.64	7,934	230.68	233.47	228.48	2.16	0.46	0.50
12590	2023-01-19	230.28	1.71	-0.74	12,493	231.90	232.00	230.25	0.75	-0.70	0.17
12589	2023-01-18	231.99	2.74	1.20	6,642	231.50	232.74	229.59	1.36	0.21	-0.04
12588	2023-01-17	229.25	0.16	-0.07	5,106	228.85	231.22	228.01	1.40	0.17	0.98
12587	2023-01-13	229.41	0.57	-0.25	7,643	228.87	230.98	225.81	2.26	0.24	-0.24
12586	2023-01-12	229.98	0.01	0.00	8,312	230.00	231.00	228.00	1.30	-0.01	-0.48
12585	2023-01-11	229.97	6.23	2.78	8,961	224.86	232.35	224.86	3.33	2.27	0.01
12584	2023-01-10	223.74	4.47	2.04	7,687	221.26	223.74	221.20	1.15	1.12	0.50
12583	2023-01-09	219.27	2.62	-1.18	13,179	222.00	222.00	219.27	1.23	-1.23	0.91
12582	2023-01-06	221.89	0.71	-0.32	3,914	224.82	225.01	221.22	1.69	-1.30	0.05
12581	2023-01-05	222.60	1.17	-0.52	7,395	224.92	224.92	221.61	1.47	-1.03	1.00
12580	2023-01-04	223.77	2.23	1.01	6,473	223.50	225.22	222.48	1.23	0.12	0.51
12579	2023-01-03	221.54	1.48	0.67	15,758	222.60	224.99	219.41	2.51	-0.48	0.88
12578	2022-12-30	220.06	0.52	0.24	3,986	219.48	220.60	218.00	1.18	0.26	1.15
12577	2022-12-29	219.54	2.18	1.00	8,413	219.47	221.30	217.67	1.65	0.03	-0.03
12576	2022-12-28	217.36	2.21	-1.01	6,511	216.27	218.71	216.08	1.22	0.50	0.97
12575	2022-12-27	219.57	2.11	0.97	6,462	219.00	220.15	218.87	0.58	0.26	-1.50
12574	2022-12-23	217.46	0.48	-0.22	8,551	219.48	220.05	215.93	1.88	-0.92	0.71
12573	2022-12-22	217.94	3.40	-1.54	5,822	222.50	222.50	217.81	2.11	-2.05	0.71
12572	2022-12-21	221.34	0.74	0.34	12,483	222.84	223.55	219.50	1.82	-0.67	0.52
12571	2022-12-20	220.60	4.27	-1.90	6,892	220.72	222.30	220.24	0.93	-0.05	1.02
12570	2022-12-19	224.87	3.09	-1.36	5,521	227.15	227.95	223.30	2.05	-1.00	-1.85
12569	2022-12-16	227.96	0.10	-0.04	15,400	226.15	227.96	222.61	2.37	0.80	-0.36
12568	2022-12-15	228.06	1.82	-0.79	4,644	228.90	229.60	228.03	0.69	-0.37	-0.84
12567	2022-12-14	229.88	8.97	-3.76	19,184	239.84	239.84	229.49	4.32	-4.15	-0.43
12566	2022-12-13	238.85	0.22	-0.09	21,983	242.00	243.00	238.85	1.71	-1.30	0.41
12565	2022-12-12	239.07	5.28	2.26	9,955	236.13	240.00	233.20	2.88	1.25	1.23
12564	2022-12-09	233.79	0.06	-0.03	5,659	235.43	235.43	233.79	0.70	-0.70	1.00
12563	2022-12-08	233.85	0.88	0.38	3,764	234.84	234.84	233.76	0.46	-0.42	0.68
12562	2022-12-07	232.97	0.89	-0.38	8,652	235.69	237.19	231.16	2.56	-1.15	0.80
12561	2022-12-06	233.86	1.68	-0.71	7,268	236.75	236.75	233.86	1.22	-1.22	0.78
12560	2022-12-05	235.54	4.78	-1.99	9,486	237.10	238.65	232.85	2.45	-0.66	0.51
12559	2022-12-02	240.32	2.50	-1.03	9,817	241.98	245.00	240.30	1.94	-0.69	-1.34
12558	2022-12-01	242.82	1.42	-0.58	6,482	244.24	244.27	240.82	1.41	-0.58	-0.35
12557	2022-11-30	244.24	0.33	-0.13	14,050	243.02	245.00	240.00	2.06	0.50	0.00
12556	2022-11-29	244.57	3.17	1.31	7,859	238.42	244.57	236.46	3.40	2.58	-0.63
12555	2022-11-28	241.40	0.91	-0.38	9,403	242.81	244.94	240.68	1.75	-0.58	-1.23
12554	2022-11-25	242.31	2.32	-0.95	2,322	245.00	245.00	242.31	1.10	-1.10	0.21
12553	2022-11-23	244.63	0.71	-0.29	4,449	244.76	244.76	242.30	1.01	-0.05	0.15
12552	2022-11-22	245.34	1.28	0.52	5,824	244.01	245.34	243.74	0.66	0.55	-0.24
12551	2022-11-21	244.06	0.19	0.08	6,929	243.43	245.00	243.38	0.67	0.26	-0.02
12550	2022-11-18	243.87	1.13	-0.46	9,694	247.35	247.35	243.66	1.49	-1.41	-0.18
12549	2022-11-17	245.00	0.01	0.00	8,371	241.70	245.00	241.70	1.37	1.37	0.96
12548	2022-11-16	244.99	7.35	3.09	13,463	239.00	245.00	239.00	2.51	2.51	-1.34
12547	2022-11-15	237.64	3.32	1.42	10,413	234.42	239.17	234.42	2.03	1.37	0.57
12546	2022-11-14	234.32	4.14	-1.74	8,851	238.24	238.24	232.89	2.25	-1.65	0.04
12545	2022-11-11	238.46	0.41	-0.17	8,692	241.09	241.09	234.97	2.54	-1.09	-0.09
12544	2022-11-10	238.87	2.59	1.10	19,136	243.61	244.11	238.01	2.50	-1.95	0.93
12543	2022-11-09	236.28	3.52	-1.47	12,535	239.24	239.60	235.62	1.66	-1.24	3.10
12542	2022-11-08	239.80	0.47	0.20	12,355	239.30	239.80	235.05	1.98	0.21	-0.23
12541	2022-11-07	239.33	3.99	1.70	10,750	236.00	239.33	233.82	2.33	1.41	-0.01
12540	2022-11-04	235.34	1.71	-0.72	9,541	231.67	236.20	230.00	2.68	1.58	0.28
12539	2022-11-03	237.05	0.06	0.03	10,272	236.04	237.38	232.70	1.98	0.43	-2.27
12538	2022-11-02	236.99	3.92	1.68	20,561	233.61	241.89	231.67	4.37	1.45	-0.40
12537	2022-11-01	233.07	1.82	-0.77	9,053	237.15	237.15	232.00	2.17	-1.72	0.23
12536	2022-10-31	234.89	4.32	1.87	11,777	232.29	239.18	232.10	3.05	1.12	0.96
12535	2022-10-28	230.57	0.29	0.13	9,793	228.30	233.24	228.30	2.16	0.99	0.75
12534	2022-10-27	230.28	2.79	1.23	5,476	226.18	230.94	226.18	2.10	1.81	-0.86
12533	2022-10-26	227.49	2.83	-1.23	9,263	231.30	231.30	225.35	2.57	-1.65	-0.58
12532	2022-10-25	230.32	6.32	2.82	7,185	223.40	230.32	223.40	3.10	3.10	0.43
12531	2022-10-24	224.00	3.34	1.51	6,287	222.35	224.00	221.24	1.24	0.74	-0.27
12530	2022-10-21	220.66	8.78	4.14	10,339	210.98	220.66	210.98	4.59	4.59	0.77
12529	2022-10-20	211.88	1.43	-0.67	12,576	214.98	215.00	211.88	1.45	-1.44	-0.42
12528	2022-10-19	213.31	2.60	-1.20	7,331	213.72	214.95	213.31	0.77	-0.19	0.78
12527	2022-10-18	215.91	5.33	2.53	12,433	213.53	215.99	213.21	1.30	1.11	-1.01
12526	2022-10-17	210.58	7.32	3.60	12,494	206.06	210.58	206.06	2.19	2.19	1.40
12525	2022-10-14	203.26	2.26	-1.10	8,757	208.68	208.68	200.97	3.69	-2.60	1.38
12524	2022-10-13	205.52	1.47	0.72	7,628	203.59	207.50	203.10	2.16	0.95	1.54
12523	2022-10-12	204.05	2.99	-1.44	12,610	206.00	209.13	203.85	2.56	-0.95	-0.23
12522	2022-10-11	207.04	0.65	-0.31	12,102	207.88	208.55	204.94	1.74	-0.40	-0.50
12521	2022-10-10	207.69	0.69	0.33	12,644	208.05	211.33	207.66	1.76	-0.17	0.09
12520	2022-10-07	207.00	2.63	-1.25	18,557	207.16	210.61	206.08	2.19	-0.08	0.51
12519	2022-10-06	209.63	2.23	-1.05	7,904	212.52	212.52	209.50	1.42	-1.36	-1.18
12518	2022-10-05	211.86	1.66	-0.78	8,416	213.50	213.90	210.19	1.74	-0.77	0.31
12517	2022-10-04	213.52	2.53	1.20	9,010	213.29	215.22	212.64	1.21	0.11	-0.01
12516	2022-10-03	210.99	2.03	0.97	10,123	211.43	215.04	209.62	2.56	-0.21	1.09
12515	2022-09-30	208.96	0.15	0.07	13,409	208.49	211.00	208.26	1.31	0.23	1.18
12514	2022-09-29	208.81	2.91	-1.37	19,484	207.70	210.31	205.00	2.56	0.53	-0.15
12513	2022-09-28	211.72	4.24	2.04	9,158	213.99	213.99	211.72	1.06	-1.06	-1.90
12512	2022-09-27	207.48	2.98	-1.42	10,115	212.00	212.00	206.37	2.66	-2.13	3.14
12511	2022-09-26	210.46	7.13	-3.28	11,489	217.89	217.89	209.40	3.90	-3.41	0.73
12510	2022-09-23	217.59	2.03	-0.92	9,006	216.75	217.59	214.50	1.43	0.39	0.14
12509	2022-09-22	219.62	2.66	-1.20	9,653	224.00	224.00	217.46	2.92	-1.96	-1.31
12508	2022-09-21	222.28	3.44	-1.52	8,307	227.47	227.47	222.28	2.28	-2.28	0.77
12507	2022-09-20	225.72	4.00	-1.74	8,726	230.33	230.33	223.55	2.94	-2.00	0.78
12506	2022-09-19	229.72	2.27	-0.98	5,463	230.16	231.21	227.01	1.82	-0.19	0.27
12505	2022-09-16	231.99	3.80	1.67	11,172	226.18	231.99	225.00	3.09	2.57	-0.79
12504	2022-09-15	228.19	2.83	-1.23	9,740	231.94	231.94	227.39	1.96	-1.62	-0.88
12503	2022-09-14	231.02	1.92	0.84	9,158	231.20	233.11	229.00	1.78	-0.08	0.40
12502	2022-09-13	229.10	9.15	-3.84	10,928	236.71	236.96	228.86	3.42	-3.21	0.92
12501	2022-09-12	238.25	5.50	2.36	9,994	233.95	238.25	233.95	1.84	1.84	-0.65
12500	2022-09-09	232.75	4.65	2.04	5,611	230.00	233.41	230.00	1.48	1.20	0.52
12499	2022-09-08	228.10	0.23	0.10	5,240	229.82	229.98	227.50	1.08	-0.75	0.83
12498	2022-09-07	227.87	1.34	0.59	4,947	230.82	230.82	226.72	1.78	-1.28	0.86
12497	2022-09-06	226.53	1.94	-0.85	14,833	228.00	229.05	225.54	1.54	-0.64	1.89
12496	2022-09-02	228.47	3.57	-1.54	9,588	234.75	234.80	228.00	2.90	-2.68	-0.21
12495	2022-09-01	232.04	4.86	-2.05	8,090	236.36	236.36	231.85	1.91	-1.83	1.17
12494	2022-08-31	236.90	0.79	-0.33	5,707	235.98	237.55	235.38	0.92	0.39	-0.23
12493	2022-08-30	237.69	4.29	-1.77	6,471	243.63	244.13	237.69	2.64	-2.44	-0.72
12492	2022-08-29	241.98	2.89	1.21	6,721	238.77	242.66	238.77	1.63	1.34	0.68
12491	2022-08-26	239.09	9.49	-3.82	8,664	250.37	250.37	239.09	4.51	-4.51	-0.13
12490	2022-08-25	248.58	0.77	0.31	4,218	250.00	250.00	246.63	1.35	-0.57	0.72
12489	2022-08-24	247.81	3.02	1.23	5,387	245.75	249.23	244.14	2.07	0.84	0.88
12488	2022-08-23	244.79	1.35	-0.55	7,318	244.68	246.82	244.50	0.95	0.04	0.39
12487	2022-08-22	246.14	7.09	-2.80	6,696	251.09	252.28	246.14	2.45	-1.97	-0.59
12486	2022-08-19	253.23	2.70	-1.05	4,783	256.12	256.12	253.02	1.21	-1.13	-0.85
12485	2022-08-18	255.93	1.28	-0.50	6,263	254.13	257.80	254.13	1.44	0.71	0.07
12484	2022-08-17	257.21	2.50	-0.96	6,381	259.99	259.99	257.05	1.13	-1.07	-1.20
12483	2022-08-16	259.71	0.65	-0.25	5,496	258.06	260.41	258.06	0.91	0.64	0.11
12482	2022-08-15	260.36	0.23	0.09	7,638	259.85	260.65	259.18	0.57	0.20	-0.88
12481	2022-08-12	260.13	1.15	0.44	9,157	259.72	260.13	255.52	1.77	0.16	-0.11
12480	2022-08-11	258.98	4.06	1.59	7,039	256.51	258.98	255.90	1.20	0.96	0.29
12479	2022-08-10	254.92	0.36	-0.14	16,665	255.90	258.00	253.35	1.82	-0.38	0.62
12478	2022-08-09	255.28	6.28	2.52	15,349	249.70	255.40	249.15	2.50	2.23	0.24
12477	2022-08-08	249.00	0.36	0.14	8,626	248.22	249.90	246.59	1.33	0.31	0.28
12476	2022-08-05	248.64	7.85	-3.06	5,473	252.47	254.15	247.54	2.62	-1.52	-0.17
12475	2022-08-04	256.49	0.54	0.21	12,907	257.75	257.85	252.60	2.04	-0.49	-1.57
12474	2022-08-03	255.95	2.65	1.05	12,621	255.00	259.59	255.00	1.80	0.37	0.70
12473	2022-08-02	253.30	6.00	2.43	16,746	247.87	253.83	244.00	3.97	2.19	0.67
12472	2022-08-01	247.30	3.79	1.56	11,687	246.97	251.34	246.97	1.77	0.13	0.23
12471	2022-07-29	243.51	3.08	1.28	6,553	240.50	243.72	239.86	1.60	1.25	1.42
12470	2022-07-28	240.43	5.78	2.46	16,327	235.94	243.65	235.51	3.45	1.90	0.03
12469	2022-07-27	234.65	0.11	-0.05	4,224	236.88	236.88	232.50	1.85	-0.94	0.55
12468	2022-07-26	234.76	2.37	1.02	9,696	232.93	237.23	232.93	1.85	0.79	0.90
12467	2022-07-25	232.39	0.12	-0.05	8,777	233.82	235.10	230.09	2.14	-0.61	0.23
12466	2022-07-22	232.51	0.25	-0.11	10,369	233.86	234.00	228.79	2.23	-0.58	0.56
12465	2022-07-21	232.76	4.12	1.80	4,030	228.15	232.76	228.15	2.02	2.02	0.47
12464	2022-07-20	228.64	6.28	-2.67	9,008	235.65	235.65	228.64	2.97	-2.97	-0.21
12463	2022-07-19	234.92	2.17	0.93	5,783	235.21	235.74	233.33	1.02	-0.12	0.31
12462	2022-07-18	232.75	2.81	-1.19	6,023	233.68	236.00	232.18	1.63	-0.40	1.06
12461	2022-07-15	235.56	3.25	1.40	12,168	234.88	237.47	233.62	1.64	0.29	-0.80
12460	2022-07-14	232.31	2.38	1.04	3,467	227.73	232.31	227.73	2.01	2.01	1.11
12459	2022-07-13	229.93	2.55	-1.10	3,634	230.20	233.23	229.93	1.43	-0.12	-0.96
12458	2022-07-12	232.48	1.09	0.47	8,035	232.10	236.21	231.14	2.18	0.16	-0.98
12457	2022-07-11	231.39	1.72	0.75	10,772	230.01	232.53	230.00	1.10	0.60	0.31
12456	2022-07-08	229.67	1.47	-0.64	10,209	232.29	232.79	229.37	1.47	-1.13	0.15
12455	2022-07-07	231.14	4.34	1.91	7,944	228.79	232.81	228.79	1.76	1.03	0.50
12454	2022-07-06	226.80	1.79	-0.78	6,619	230.00	230.00	225.38	2.01	-1.39	0.88
12453	2022-07-05	228.59	0.45	-0.20	7,926	225.99	229.24	225.30	1.74	1.15	0.62
12452	2022-07-01	229.04	6.88	3.10	7,590	223.35	230.61	222.00	3.85	2.55	-1.33
12451	2022-06-30	222.16	2.33	-1.04	6,360	222.55	222.55	219.81	1.23	-0.18	0.54
12450	2022-06-29	224.49	2.59	1.17	14,839	222.73	225.13	220.93	1.89	0.79	-0.86
12449	2022-06-28	221.90	7.72	-3.36	15,571	230.70	231.00	220.96	4.35	-3.81	0.37
12448	2022-06-27	229.62	4.28	1.90	11,580	226.50	229.68	224.96	2.08	1.38	0.47
12447	2022-06-24	225.34	2.97	1.34	17,735	224.43	226.01	224.02	0.89	0.41	0.51
12446	2022-06-23	222.37	6.88	3.19	7,073	216.59	223.81	216.59	3.33	2.67	0.93
12445	2022-06-22	215.49	2.09	-0.96	12,262	217.85	217.99	213.85	1.90	-1.08	0.51
12444	2022-06-21	217.58	1.08	0.50	8,791	218.48	218.95	217.58	0.63	-0.41	0.12
12443	2022-06-17	216.50	0.29	-0.13	11,358	217.86	218.68	215.62	1.40	-0.62	0.91
12442	2022-06-16	216.79	4.95	-2.23	7,005	219.90	219.90	216.01	1.77	-1.41	0.49
12441	2022-06-15	221.74	4.74	2.18	18,469	219.43	224.00	219.43	2.08	1.05	-0.83
12440	2022-06-14	217.00	4.34	-1.96	8,619	223.40	223.40	216.50	3.09	-2.86	1.12
12439	2022-06-13	221.34	9.53	-4.13	17,312	228.06	228.61	220.99	3.34	-2.95	0.93
12438	2022-06-10	230.87	2.13	-0.91	7,437	230.33	232.54	229.24	1.43	0.23	-1.22
12437	2022-06-09	233.00	1.85	-0.79	15,190	233.80	235.88	232.66	1.38	-0.34	-1.15
12436	2022-06-08	234.85	4.60	-1.92	8,699	236.34	237.91	234.85	1.29	-0.63	-0.45
12435	2022-06-07	239.45	4.69	2.00	9,375	236.30	239.45	235.32	1.75	1.33	-1.30
12434	2022-06-06	234.76	4.24	-1.77	5,947	238.80	241.87	234.76	2.98	-1.69	0.66
12433	2022-06-03	239.00	3.20	-1.32	9,596	240.71	240.71	239.00	0.71	-0.71	-0.08
12432	2022-06-02	242.20	0.51	-0.21	6,773	243.64	243.64	241.96	0.69	-0.59	-0.62
12431	2022-06-01	242.71	0.46	0.19	5,448	242.15	245.32	242.15	1.31	0.23	0.38
12430	2022-05-31	242.25	6.19	-2.49	12,496	246.20	247.50	241.04	2.62	-1.60	-0.04
12429	2022-05-27	248.44	4.49	1.84	5,905	245.91	248.44	244.71	1.52	1.03	-0.90
12428	2022-05-26	243.95	2.85	-1.15	10,168	246.94	246.94	243.94	1.21	-1.21	0.80
12427	2022-05-25	246.80	8.45	3.55	18,159	236.18	246.80	236.18	4.50	4.50	0.06
12426	2022-05-24	238.35	4.13	1.76	12,146	229.90	238.35	229.90	3.68	3.68	-0.91
12425	2022-05-23	234.22	1.47	0.63	14,015	233.58	236.00	233.58	1.04	0.27	-1.84
12424	2022-05-20	232.75	4.01	1.75	11,716	230.80	232.75	227.34	2.34	0.84	0.36
12423	2022-05-19	228.74	4.67	-2.00	12,857	231.25	234.68	228.74	2.57	-1.09	0.90
12422	2022-05-18	233.41	3.16	-1.34	11,195	237.99	239.25	232.80	2.71	-1.92	-0.93
12421	2022-05-17	236.57	1.15	0.49	8,538	238.26	238.26	236.57	0.71	-0.71	0.60
12420	2022-05-16	235.42	1.32	0.56	10,265	234.15	237.00	234.01	1.28	0.54	1.21
12419	2022-05-13	234.10	2.50	1.08	11,723	232.53	235.10	232.42	1.15	0.68	0.02
12418	2022-05-12	231.60	2.18	0.95	10,352	229.17	232.40	229.17	1.41	1.06	0.40
12417	2022-05-11	229.42	3.83	-1.64	16,003	234.27	234.27	229.42	2.07	-2.07	-0.11
12416	2022-05-10	233.25	6.27	-2.62	18,911	240.00	240.00	231.20	3.67	-2.81	0.44
12415	2022-05-09	239.52	1.63	-0.68	16,409	239.87	242.08	238.18	1.63	-0.15	0.20
12414	2022-05-06	241.15	6.98	-2.81	10,613	244.10	244.56	240.13	1.81	-1.21	-0.53
12413	2022-05-05	248.13	0.88	-0.35	16,658	248.75	250.00	245.84	1.67	-0.25	-1.62
12412	2022-05-04	249.01	0.53	-0.21	9,157	250.83	250.83	246.11	1.88	-0.73	-0.10
12411	2022-05-03	249.54	3.26	1.32	25,340	244.21	250.00	241.62	3.43	2.18	0.52
12410	2022-05-02	246.28	1.89	-0.76	34,690	248.11	250.70	243.00	3.10	-0.74	-0.84
12409	2022-04-29	248.17	8.82	-3.43	14,450	255.15	257.49	248.01	3.72	-2.74	-0.02
12408	2022-04-28	256.99	4.54	1.80	10,246	254.02	256.99	253.35	1.43	1.17	-0.72
12407	2022-04-27	252.45	6.54	-2.53	15,345	258.00	258.50	252.38	2.37	-2.15	0.62
12406	2022-04-26	258.99	4.30	-1.63	16,863	261.14	261.45	258.25	1.23	-0.82	-0.38
12405	2022-04-25	263.29	2.94	1.13	9,343	260.85	263.29	258.86	1.70	0.94	-0.82
12404	2022-04-22	260.35	2.78	-1.06	7,768	263.92	263.92	260.00	1.49	-1.35	0.19
12403	2022-04-21	263.13	2.82	-1.06	10,672	266.43	267.27	262.03	1.97	-1.24	0.30
12402	2022-04-20	265.95	1.72	0.65	13,190	265.37	266.41	265.00	0.53	0.22	0.18
12401	2022-04-19	264.23	4.59	1.77	14,513	262.49	266.32	261.02	2.02	0.66	0.43
12400	2022-04-18	259.64	2.34	-0.89	8,566	260.90	261.98	259.64	0.90	-0.48	1.10
12399	2022-04-14	261.98	1.11	0.43	6,547	262.48	263.04	260.75	0.87	-0.19	-0.41
12398	2022-04-13	260.87	0.10	-0.04	9,068	260.97	263.05	259.52	1.35	-0.04	0.62
12397	2022-04-12	260.97	5.54	2.17	13,922	257.35	260.97	255.00	2.32	1.41	0.00
12396	2022-04-11	255.43	2.14	-0.83	5,894	257.57	257.94	255.25	1.04	-0.83	0.75
12395	2022-04-08	257.57	2.56	1.00	12,639	254.03	259.60	254.03	2.19	1.39	0.00
12394	2022-04-07	255.01	2.35	-0.91	12,945	257.85	258.86	255.01	1.49	-1.10	-0.38
12393	2022-04-06	257.36	2.35	0.92	12,194	255.00	258.60	253.60	1.96	0.93	0.19
12392	2022-04-05	255.01	3.66	-1.41	11,428	258.44	258.44	254.43	1.55	-1.33	0.00
12391	2022-04-04	258.67	2.32	-0.89	9,991	260.94	260.94	254.77	2.36	-0.87	-0.09
12390	2022-04-01	260.99	4.76	1.86	12,066	258.10	260.99	257.15	1.49	1.12	-0.02
12389	2022-03-31	256.23	2.37	-0.92	13,166	258.50	259.70	254.54	2.00	-0.88	0.73
12388	2022-03-30	258.60	0.51	-0.20	9,497	259.78	259.78	256.94	1.09	-0.45	-0.04
12387	2022-03-29	259.11	4.96	1.95	15,311	253.62	260.18	253.62	2.59	2.16	0.26
12386	2022-03-28	254.15	3.14	1.25	11,460	252.00	255.91	251.95	1.57	0.85	-0.21
12385	2022-03-25	251.01	0.21	-0.08	8,176	250.03	252.59	250.03	1.02	0.39	0.39
12384	2022-03-24	251.22	1.51	0.60	8,373	249.85	251.22	249.00	0.89	0.55	-0.47
12383	2022-03-23	249.71	0.40	-0.16	13,247	251.19	251.00	249.01	0.79	-0.59	0.06
12382	2022-03-22	250.11	0.32	-0.13	9,695	250.43	252.23	250.00	0.89	-0.13	0.43
12381	2022-03-21	250.43	0.06	0.02	15,398	251.99	255.16	249.99	2.05	-0.62	0.00
12380	2022-03-18	250.37	0.97	-0.39	17,800	249.50	251.04	249.50	0.62	0.35	0.65
12379	2022-03-17	251.34	1.36	0.54	5,936	249.15	251.34	249.15	0.88	0.88	-0.73
12378	2022-03-16	249.98	0.07	0.03	4,894	251.05	251.82	247.69	1.65	-0.43	-0.33
12377	2022-03-15	249.91	0.07	0.03	7,293	248.50	250.56	248.50	0.83	0.57	0.46
12376	2022-03-14	249.84	1.10	-0.44	6,213	251.42	253.36	246.97	2.54	-0.63	-0.54
12375	2022-03-11	250.94	0.12	0.05	7,668	251.03	252.59	250.06	1.01	-0.04	0.19
12374	2022-03-10	250.82	2.08	-0.82	5,244	250.80	252.12	250.80	0.53	0.01	0.08
12373	2022-03-09	252.90	2.63	1.05	5,796	254.00	255.00	251.48	1.39	-0.43	-0.83
12372	2022-03-08	250.27	3.25	1.32	7,879	247.50	251.25	247.50	1.52	1.12	1.49
12371	2022-03-07	247.02	4.85	-1.93	13,489	252.00	251.00	247.02	1.58	-1.98	0.19
12370	2022-03-04	251.87	1.15	-0.45	9,877	251.25	253.11	249.02	1.63	0.25	0.05
12369	2022-03-03	253.02	0.94	0.37	5,679	252.77	255.50	252.00	1.38	0.10	-0.70
12368	2022-03-02	252.08	1.58	0.63	10,176	254.73	255.39	252.00	1.33	-1.04	0.27
12367	2022-03-01	250.50	2.92	-1.15	14,658	253.35	253.63	250.05	1.41	-1.12	1.69
12366	2022-02-28	253.42	3.73	-1.45	16,211	255.52	257.44	253.19	1.66	-0.82	-0.03
12365	2022-02-25	257.15	3.13	1.23	8,230	254.03	257.92	254.03	1.53	1.23	-0.63
12364	2022-02-24	254.02	0.66	-0.26	15,438	251.26	256.33	250.00	2.52	1.10	0.00
12363	2022-02-23	254.68	4.57	-1.76	8,016	259.43	259.43	254.29	1.98	-1.83	-1.34
12362	2022-02-22	259.25	0.42	0.16	13,480	259.82	260.95	257.50	1.33	-0.22	0.07
12361	2022-02-18	258.83	1.16	-0.45	14,218	258.28	260.17	257.05	1.21	0.21	0.38
12360	2022-02-17	259.99	1.03	-0.39	7,580	260.00	260.00	258.25	0.67	0.00	-0.66
12359	2022-02-16	261.02	4.17	1.62	14,592	257.00	261.02	256.00	1.95	1.56	-0.39
12358	2022-02-15	256.85	1.83	0.72	6,619	259.60	259.60	256.85	1.06	-1.06	0.06
12357	2022-02-14	255.02	3.93	-1.52	14,349	257.48	257.50	252.63	1.89	-0.96	1.80
12356	2022-02-11	258.95	1.50	0.58	15,057	257.00	259.28	255.32	1.54	0.76	-0.57
12355	2022-02-10	257.45	3.57	-1.37	20,061	260.58	262.65	257.27	2.06	-1.20	-0.17
12354	2022-02-09	261.02	0.21	0.08	13,182	260.57	263.00	259.80	1.23	0.17	-0.17
12353	2022-02-08	260.81	3.14	1.22	17,180	259.46	261.98	257.47	1.74	0.52	-0.09
12352	2022-02-07	257.67	1.05	-0.41	7,991	259.46	259.11	256.17	1.13	-0.69	0.69
12351	2022-02-05	258.72	0.00	0.00	8,030	260.00	260.70	258.55	0.83	-0.49	0.29
12350	2022-02-04	258.72	3.78	-1.44	8,030	260.00	260.70	258.55	0.83	-0.49	0.49
12349	2022-02-03	262.50	0.17	-0.06	12,739	262.50	263.10	260.80	0.88	0.00	-0.95
12348	2022-02-02	262.67	0.33	-0.13	11,905	261.56	264.80	261.11	1.41	0.42	-0.06
12347	2022-02-01	263.00	0.27	-0.10	11,929	264.90	264.90	262.00	1.09	-0.72	-0.55
12346	2022-01-31	263.27	3.90	-1.46	10,586	264.63	264.63	263.00	0.62	-0.51	0.62
12345	2022-01-28	267.17	3.05	1.15	24,994	258.66	267.17	258.66	3.29	3.29	-0.95
12344	2022-01-27	264.12	2.05	0.78	15,484	265.01	268.53	262.12	2.42	-0.34	-2.07
12343	2022-01-26	262.07	0.43	-0.16	16,339	261.45	266.81	261.45	2.05	0.24	1.12
12342	2022-01-25	262.50	6.47	2.53	15,664	256.02	263.37	253.36	3.91	2.53	-0.40
12341	2022-01-24	256.03	1.33	0.52	12,086	254.28	257.75	251.60	2.42	0.69	0.00
12340	2022-01-21	254.70	0.66	-0.26	9,202	253.85	258.52	253.85	1.84	0.33	-0.16
12339	2022-01-20	255.36	1.51	-0.59	10,668	258.40	259.42	255.22	1.63	-1.18	-0.59
12338	2022-01-19	256.87	2.51	-0.97	6,097	259.99	262.99	256.87	2.35	-1.20	0.60
12337	2022-01-18	259.38	3.11	-1.18	17,566	262.10	265.83	256.14	3.70	-1.04	0.24
12336	2022-01-14	262.49	1.38	0.53	9,508	263.27	263.27	260.50	1.05	-0.30	-0.15
12335	2022-01-13	261.11	0.27	-0.10	11,636	262.85	265.81	259.99	2.21	-0.66	0.83
12334	2022-01-12	261.38	4.60	-1.73	12,946	267.93	267.93	261.21	2.51	-2.44	0.56
12333	2022-01-11	265.98	0.52	-0.20	9,352	266.40	267.08	264.01	1.15	-0.16	0.73
12332	2022-01-10	266.50	3.77	-1.39	8,475	267.49	268.09	264.67	1.28	-0.37	-0.04
12331	2022-01-07	270.27	1.24	-0.46	7,815	272.81	274.46	270.27	1.54	-0.93	-1.03
12330	2022-01-06	271.51	0.45	0.17	16,671	271.60	274.10	271.50	0.96	-0.03	0.48
12329	2022-01-05	271.06	0.34	0.13	12,328	270.70	273.44	267.99	2.01	0.13	0.20
12328	2022-01-04	270.72	4.05	1.52	9,411	270.49	273.81	269.00	1.78	0.09	-0.01
12327	2022-01-03	266.67	6.37	2.45	8,324	262.00	266.67	261.90	1.82	1.78	1.43
12326	2021-12-31	260.30	0.13	0.05	3,402	260.30	260.73	259.60	0.43	0.00	0.65
12325	2021-12-30	260.17	1.33	0.51	6,708	258.84	261.83	258.84	1.16	0.51	0.05
12324	2021-12-29	258.84	2.98	1.16	9,053	254.75	258.94	254.75	1.64	1.61	0.00
12323	2021-12-28	255.86	2.21	-0.86	7,175	258.00	259.37	254.79	1.78	-0.83	-0.43
12322	2021-12-27	258.07	2.02	-0.78	19,649	260.24	261.46	254.51	2.67	-0.83	-0.03
12321	2021-12-23	260.09	4.85	1.90	12,772	256.65	261.50	256.65	1.89	1.34	0.06
12320	2021-12-22	255.24	0.53	0.21	13,321	254.68	255.24	250.00	2.06	0.22	0.55
12319	2021-12-21	254.71	4.55	1.82	12,008	254.58	255.41	253.00	0.95	0.05	-0.01
12318	2021-12-20	250.16	2.53	-1.00	13,529	250.23	252.00	246.15	2.34	-0.03	1.77
12317	2021-12-17	252.69	1.34	0.53	47,732	249.43	257.84	247.80	4.03	1.31	-0.97
12316	2021-12-16	251.35	2.50	-0.98	16,865	253.28	257.50	250.84	2.63	-0.76	-0.76
12315	2021-12-15	253.85	6.05	2.44	26,980	249.01	254.20	249.01	2.08	1.94	-0.22
12314	2021-12-14	247.80	7.20	-2.82	31,890	253.29	255.00	247.80	2.84	-2.17	0.49
12313	2021-12-13	255.00	3.50	-1.35	21,259	257.05	257.81	253.11	1.83	-0.80	-0.67
12312	2021-12-10	258.50	1.40	-0.54	6,741	260.80	262.51	257.62	1.87	-0.88	-0.56
12311	2021-12-09	259.90	5.88	-2.21	14,265	267.30	267.30	258.42	3.32	-2.77	0.35
12310	2021-12-08	265.78	0.93	0.35	7,293	262.81	268.00	262.10	2.24	1.13	0.57
12309	2021-12-07	264.85	1.39	0.53	7,767	267.74	267.74	262.83	1.83	-1.08	-0.77
12308	2021-12-06	263.46	5.96	2.31	10,230	259.50	266.69	259.50	2.77	1.53	1.62
12307	2021-12-03	257.50	5.31	-2.02	6,190	256.78	264.62	256.47	3.17	0.28	0.78
12306	2021-12-02	262.81	7.36	2.88	9,029	256.05	265.05	256.05	3.51	2.64	-2.29
12305	2021-12-01	255.45	0.14	-0.05	14,633	258.05	261.94	255.45	2.52	-1.01	0.23
12304	2021-11-30	255.59	3.89	-1.50	16,634	259.48	259.48	254.00	2.11	-1.50	0.96
12303	2021-11-29	259.48	2.82	-1.08	19,895	263.56	266.69	257.08	3.65	-1.55	0.00
12302	2021-11-26	262.30	7.70	-2.85	20,443	265.84	266.28	255.14	4.19	-1.33	0.48
12301	2021-11-24	270.00	0.00	0.00	3,765	268.28	270.63	268.16	0.92	0.64	-1.54
12300	2021-11-23	270.00	2.34	0.87	9,722	275.06	275.06	269.32	2.09	-1.84	-0.64
12299	2021-11-22	267.66	0.33	-0.12	15,831	268.67	272.05	266.00	2.25	-0.38	2.76
12298	2021-11-19	267.99	1.54	-0.57	18,725	268.43	270.07	261.19	3.31	-0.16	0.25
12297	2021-11-18	269.53	1.67	-0.62	32,877	268.04	271.72	261.06	3.98	0.56	-0.41
12296	2021-11-17	271.20	0.33	0.12	22,553	268.50	271.49	260.68	4.03	1.01	-1.17
12295	2021-11-16	270.87	2.42	-0.89	11,070	272.05	273.40	270.00	1.25	-0.43	-0.87
12294	2021-11-15	273.29	2.95	1.09	9,900	272.00	273.29	267.65	2.07	0.47	-0.45
12293	2021-11-12	270.34	3.41	-1.25	4,445	273.00	273.29	270.34	1.08	-0.97	0.61
12292	2021-11-11	273.75	0.75	0.27	7,963	275.00	276.00	270.70	1.93	-0.45	-0.27
12291	2021-11-10	273.00	3.28	-1.19	9,040	275.01	275.01	273.00	0.73	-0.73	0.73
12290	2021-11-09	276.28	0.28	0.10	7,134	274.82	276.29	273.00	1.20	0.53	-0.46
12289	2021-11-08	276.00	3.14	-1.12	5,047	278.30	278.43	275.00	1.23	-0.83	-0.43
12288	2021-11-05	279.14	2.63	0.95	20,077	272.00	281.92	271.93	3.67	2.62	-0.30
12287	2021-11-04	276.51	4.49	-1.60	9,945	284.00	284.00	274.12	3.48	-2.64	-1.63
12286	2021-11-03	281.00	5.54	2.01	12,150	275.60	284.12	275.46	3.14	1.96	1.07
12285	2021-11-02	275.46	1.60	-0.58	8,646	279.70	279.70	275.00	1.68	-1.52	0.05
12284	2021-11-01	277.06	1.72	-0.62	24,319	299.99	299.99	273.15	8.95	-7.64	0.95
12283	2021-10-29	278.78	3.83	-1.36	16,286	284.40	284.40	278.78	1.98	-1.98	7.61
12282	2021-10-28	282.61	0.93	0.33	7,839	281.07	283.00	281.07	0.69	0.55	0.63
12281	2021-10-27	281.68	3.36	-1.18	7,165	280.81	285.04	280.81	1.51	0.31	-0.22
12280	2021-10-26	285.04	1.36	-0.47	6,880	285.80	286.53	284.43	0.73	-0.27	-1.48
12279	2021-10-25	286.40	0.62	0.22	8,184	284.51	287.72	281.05	2.34	0.66	-0.21
12278	2021-10-22	285.78	5.02	1.79	5,669	281.00	286.43	281.00	1.93	1.70	-0.44
12277	2021-10-21	280.76	2.53	0.91	6,779	279.25	282.68	279.25	1.23	0.54	0.09
12276	2021-10-20	278.23	1.21	0.44	2,262	278.23	281.30	278.19	1.12	0.00	0.37
12275	2021-10-19	277.02	0.00	0.00	3,960	279.89	279.89	277.02	1.03	-1.03	0.44
12274	2021-10-18	277.02	0.65	-0.23	4,028	276.66	280.53	275.15	1.94	0.13	1.04
12273	2021-10-15	277.67	0.29	-0.10	5,003	280.14	280.88	277.48	1.21	-0.88	-0.36
12272	2021-10-14	277.96	0.10	-0.04	5,535	278.11	278.11	275.34	1.00	-0.05	0.78
12271	2021-10-13	278.06	4.11	1.50	5,783	277.67	278.06	274.50	1.28	0.14	0.02
12270	2021-10-12	273.95	3.85	1.43	7,388	270.00	274.12	269.51	1.71	1.46	1.36
12269	2021-10-11	270.10	1.27	-0.47	4,237	273.20	273.20	269.62	1.31	-1.13	-0.04
12268	2021-10-08	271.37	0.01	0.00	4,994	271.98	273.16	270.62	0.93	-0.22	0.67
12267	2021-10-07	271.38	1.81	0.67	10,406	270.50	274.61	269.67	1.83	0.33	0.22
12266	2021-10-06	269.57	1.91	0.71	4,967	265.96	269.57	265.00	1.72	1.36	0.34
12265	2021-10-05	267.66	1.12	0.42	7,897	268.05	268.05	265.00	1.14	-0.15	-0.64
12264	2021-10-04	266.54	2.40	0.91	7,981	264.00	266.54	263.77	1.05	0.96	0.57
12263	2021-10-01	264.14	3.52	1.35	8,979	259.88	264.38	259.88	1.73	1.64	-0.05
12262	2021-09-30	260.62	3.63	-1.37	18,818	265.87	265.99	260.01	2.25	-1.97	-0.28
12261	2021-09-29	264.25	1.12	0.43	6,968	267.98	267.98	261.16	2.54	-1.39	0.61
12260	2021-09-28	263.13	0.43	-0.16	7,967	264.56	264.56	261.15	1.29	-0.54	1.84
12259	2021-09-27	263.56	0.22	0.08	14,178	263.32	268.53	262.49	2.29	0.09	0.38
12258	2021-09-24	263.34	0.59	0.22	12,842	264.15	266.50	262.00	1.70	-0.31	-0.01
12257	2021-09-23	262.75	3.95	1.53	17,060	258.03	263.68	258.03	2.19	1.83	0.53
12256	2021-09-22	258.80	2.34	0.91	16,985	257.89	260.56	257.19	1.31	0.35	-0.30
12255	2021-09-21	256.46	0.08	-0.03	9,269	256.17	257.75	255.50	0.88	0.11	0.56
12254	2021-09-20	256.54	0.08	0.03	18,271	255.00	256.65	253.00	1.43	0.60	-0.14
12253	2021-09-17	256.46	0.26	0.10	125,256	257.02	261.21	255.00	2.42	-0.22	-0.57
12252	2021-09-16	256.20	2.45	0.97	10,762	254.88	257.68	253.25	1.74	0.52	0.32
12251	2021-09-15	253.75	0.56	-0.22	14,630	255.53	257.91	253.31	1.80	-0.70	0.45
12250	2021-09-14	254.31	3.37	-1.31	12,454	258.26	258.51	253.68	1.87	-1.53	0.48
12249	2021-09-13	257.68	3.86	1.52	15,657	253.50	258.36	253.15	2.06	1.65	0.23
12248	2021-09-10	253.82	4.82	-1.86	22,476	267.72	267.72	253.50	5.31	-5.19	-0.13
12247	2021-09-09	258.64	4.11	-1.56	14,179	261.21	262.00	258.64	1.29	-0.98	3.51
12246	2021-09-08	262.75	0.10	0.04	18,794	263.09	263.56	259.94	1.38	-0.13	-0.59
12245	2021-09-07	262.65	4.71	1.83	37,801	258.99	262.65	256.72	2.29	1.41	0.17
12244	2021-09-03	257.94	5.60	-2.12	41,732	263.54	263.54	255.04	3.23	-2.12	0.41
12243	2021-09-02	263.54	6.31	-2.34	33,753	271.56	271.56	263.00	3.15	-2.95	0.00
12242	2021-09-01	269.85	3.55	1.33	4,847	268.37	269.85	268.37	0.55	0.55	0.63
12241	2021-08-31	266.30	0.34	0.13	4,860	267.03	270.00	266.30	1.39	-0.27	0.78
12240	2021-08-30	265.96	1.65	-0.62	8,245	269.80	269.80	265.00	1.78	-1.42	0.40
12239	2021-08-27	267.61	1.49	0.56	6,111	266.21	269.48	266.21	1.23	0.53	0.82
12238	2021-08-26	266.12	1.18	0.45	11,111	265.11	271.28	262.52	3.30	0.38	0.03
12237	2021-08-25	264.94	3.57	-1.33	17,192	266.65	270.95	264.60	2.38	-0.64	0.06
12236	2021-08-24	268.51	2.37	0.89	5,451	265.98	268.51	265.98	0.95	0.95	-0.69
12235	2021-08-23	266.14	0.63	-0.24	10,113	267.13	268.81	265.99	1.06	-0.37	-0.06
12234	2021-08-20	266.77	1.11	-0.41	8,514	266.22	272.03	264.30	2.90	0.21	0.13
12233	2021-08-19	267.88	1.82	0.68	16,314	264.00	268.27	262.73	2.10	1.47	-0.62
12232	2021-08-18	266.06	0.51	-0.19	9,478	267.36	269.15	264.62	1.69	-0.49	-0.77
12231	2021-08-17	266.57	0.44	-0.16	21,259	266.05	270.00	266.05	1.48	0.20	0.30
12230	2021-08-16	267.01	3.98	-1.47	11,797	271.21	273.05	266.51	2.41	-1.55	-0.36
12229	2021-08-13	270.99	1.87	0.69	10,750	271.15	271.15	268.49	0.98	-0.06	0.08
12228	2021-08-12	269.12	2.12	-0.78	4,670	272.91	272.91	268.50	1.62	-1.39	0.75
12227	2021-08-11	271.24	2.74	1.02	4,759	269.91	272.12	268.60	1.30	0.49	0.62
12226	2021-08-10	268.50	0.27	-0.10	9,156	267.70	271.22	267.47	1.40	0.30	0.53
12225	2021-08-09	268.77	4.40	-1.61	14,434	270.00	271.23	267.41	1.41	-0.46	-0.40
12224	2021-08-06	273.17	3.44	-1.24	11,499	273.59	277.23	272.77	1.63	-0.15	-1.16
12223	2021-08-05	276.61	7.49	2.78	19,691	268.54	277.74	268.54	3.43	3.01	-1.09
12222	2021-08-04	269.12	5.10	-1.86	14,693	274.15	274.15	266.00	2.97	-1.83	-0.22
12221	2021-08-03	274.22	2.10	-0.76	11,869	274.89	275.00	271.19	1.39	-0.24	-0.03
12220	2021-08-02	276.32	2.52	-0.90	10,735	277.43	286.34	275.68	3.84	-0.40	-0.52
12219	2021-07-30	278.84	1.12	-0.40	10,118	278.45	285.44	277.69	2.78	0.14	-0.51
12218	2021-07-29	279.96	0.51	0.18	6,643	282.28	283.75	279.47	1.52	-0.82	-0.54
12217	2021-07-28	279.45	2.83	-1.00	5,832	284.78	284.78	279.40	1.89	-1.87	1.01
12216	2021-07-27	282.28	0.98	0.35	23,757	282.18	288.43	279.10	3.31	0.04	0.89
12215	2021-07-26	281.30	0.21	0.07	34,638	280.00	283.98	276.52	2.66	0.46	0.31
12214	2021-07-23	281.09	6.95	2.54	37,003	268.24	281.62	268.24	4.99	4.79	-0.39
12213	2021-07-22	274.14	3.96	-1.42	40,188	276.08	282.09	271.88	3.70	-0.70	-2.15
12212	2021-07-21	278.10	8.94	3.32	43,800	273.00	281.72	271.35	3.80	1.87	-0.73
12211	2021-07-20	269.16	9.76	3.76	22,689	260.50	273.34	260.38	4.98	3.32	1.43
12210	2021-07-19	259.40	12.09	-4.45	52,525	269.13	269.13	253.00	5.99	-3.62	0.42
12209	2021-07-16	271.49	1.49	0.55	28,806	272.63	273.31	267.07	2.29	-0.42	-0.87
12208	2021-07-15	270.00	1.23	-0.45	13,405	270.00	273.96	266.55	2.74	0.00	0.97
12207	2021-07-14	271.23	5.03	1.89	12,595	267.40	273.89	265.21	3.25	1.43	-0.45
12206	2021-07-13	266.20	7.58	-2.77	16,013	271.55	272.00	265.59	2.36	-1.97	0.45
12205	2021-07-12	273.78	3.77	1.40	16,916	269.82	273.78	269.48	1.59	1.47	-0.81
12204	2021-07-09	270.01	5.18	1.96	17,129	265.50	270.05	265.20	1.83	1.70	-0.07
12203	2021-07-08	264.83	3.51	-1.31	10,268	266.98	268.40	263.05	2.00	-0.81	0.25
12202	2021-07-07	268.34	5.55	-2.03	18,788	273.90	277.47	266.00	4.19	-2.03	-0.51
12201	2021-07-06	273.89	0.02	0.01	18,488	275.86	276.44	268.25	2.97	-0.71	0.00
12200	2021-07-02	273.87	2.47	0.91	4,205	273.07	273.87	272.90	0.36	0.29	0.73
12199	2021-07-01	271.40	3.45	1.29	14,937	268.53	275.21	268.53	2.49	1.07	0.62
12198	2021-06-30	267.95	0.29	0.11	22,660	266.60	271.74	262.37	3.51	0.51	0.22
12197	2021-06-29	267.66	0.86	-0.32	11,241	269.04	269.78	265.91	1.44	-0.51	-0.40
12196	2021-06-28	268.52	4.99	-1.82	38,443	272.23	274.18	264.99	3.38	-1.36	0.19
12195	2021-06-25	273.51	1.45	-0.53	24,526	274.49	274.90	270.98	1.43	-0.36	-0.47
12194	2021-06-24	274.96	0.96	0.35	12,576	277.44	277.44	273.27	1.50	-0.89	-0.17
12193	2021-06-23	274.00	0.76	-0.28	12,010	274.00	275.80	272.21	1.31	0.00	1.26
12192	2021-06-22	274.76	0.91	-0.33	21,453	275.00	275.97	271.00	1.81	-0.09	-0.28
12191	2021-06-21	275.67	3.62	1.33	12,397	272.15	278.51	271.08	2.73	1.29	-0.24
12190	2021-06-18	272.05	1.55	-0.57	39,984	271.53	273.44	266.94	2.39	0.19	0.04
12189	2021-06-17	273.60	5.02	-1.80	12,035	276.84	278.52	273.60	1.78	-1.17	-0.76
12188	2021-06-16	278.62	0.79	-0.28	9,214	278.53	280.00	277.00	1.08	0.03	-0.64
12187	2021-06-15	279.41	1.21	-0.43	11,708	280.62	282.63	278.95	1.31	-0.43	-0.31
12186	2021-06-14	280.62	1.27	-0.45	7,271	280.62	281.70	277.45	1.51	0.00	0.00
12185	2021-06-11	281.89	1.93	-0.68	8,575	282.46	283.57	280.00	1.26	-0.20	-0.45
12184	2021-06-10	283.82	0.40	-0.14	7,080	283.91	285.71	283.19	0.89	-0.03	-0.48
12183	2021-06-09	284.22	1.57	0.56	13,317	285.00	288.30	283.69	1.62	-0.27	-0.11
12182	2021-06-08	282.65	0.72	0.26	11,013	281.30	284.72	281.00	1.32	0.48	0.83
12181	2021-06-07	281.93	4.70	1.70	27,317	277.00	281.93	276.02	2.13	1.78	-0.22
12180	2021-06-04	277.23	2.26	-0.81	7,555	279.31	279.31	276.00	1.19	-0.74	-0.08
12179	2021-06-03	279.49	0.50	-0.18	7,754	279.69	280.48	276.70	1.35	-0.07	-0.06
12178	2021-06-02	279.99	2.61	0.94	9,691	279.16	279.99	274.68	1.90	0.30	-0.11
12177	2021-06-01	277.38	6.22	2.29	19,940	273.00	277.70	271.20	2.38	1.60	0.64
12176	2021-05-28	271.16	0.67	0.25	8,853	273.15	273.15	269.02	1.51	-0.73	0.68
12175	2021-05-27	270.49	2.90	1.08	18,885	268.99	273.13	268.81	1.61	0.56	0.98
12174	2021-05-26	267.59	4.61	1.75	44,472	264.59	267.59	262.70	1.85	1.13	0.52
12173	2021-05-25	262.98	2.02	-0.76	23,976	266.90	266.90	262.55	1.63	-1.47	0.61
12172	2021-05-24	265.00	0.44	0.17	38,917	265.64	266.38	264.00	0.90	-0.24	0.72
12171	2021-05-21	264.56	0.44	-0.17	10,119	265.01	267.80	262.65	1.94	-0.17	0.41
12170	2021-05-20	265.00	0.00	0.00	35,907	263.70	266.99	262.83	1.58	0.49	0.00
12169	2021-05-19	265.00	0.02	0.01	70,160	262.75	265.92	258.07	2.99	0.86	-0.49
12168	2021-05-18	264.98	1.58	-0.59	20,889	267.20	270.49	263.68	2.55	-0.83	-0.84
12167	2021-05-17	266.56	0.87	-0.33	41,375	268.14	271.30	264.23	2.64	-0.59	0.24
12166	2021-05-14	267.43	2.43	0.92	88,704	267.65	268.43	260.93	2.80	-0.08	0.27
12165	2021-05-13	265.00	0.45	0.17	23,030	266.00	271.64	264.51	2.68	-0.38	1.00
12164	2021-05-12	264.55	5.45	-2.02	21,938	271.40	273.41	261.98	4.21	-2.52	0.55
12163	2021-05-11	270.00	4.11	-1.50	20,337	271.62	273.36	268.28	1.87	-0.60	0.52
12162	2021-05-10	274.11	0.89	-0.32	18,315	274.00	277.34	273.03	1.57	0.04	-0.91
12161	2021-05-07	275.00	5.00	-1.79	25,710	275.76	280.41	273.00	2.69	-0.28	-0.36
12160	2021-05-06	280.00	0.01	0.00	29,258	280.80	282.95	279.50	1.23	-0.28	-1.51
12159	2021-05-05	279.99	4.83	-1.70	16,608	282.12	282.12	278.05	1.44	-0.75	0.29
12158	2021-05-04	284.82	6.06	2.17	16,875	279.94	288.72	277.50	4.01	1.74	-0.95
12157	2021-05-03	278.76	1.52	0.55	19,285	275.52	282.47	275.51	2.53	1.18	0.42
12156	2021-04-30	277.24	2.33	-0.83	14,075	277.72	277.99	274.99	1.08	-0.17	-0.62
12155	2021-04-29	279.57	2.67	0.96	15,930	280.85	285.36	274.60	3.83	-0.46	-0.66
12154	2021-04-28	276.90	2.10	-0.75	13,500	283.22	283.22	276.90	2.23	-2.23	1.43
12153	2021-04-27	279.00	1.00	-0.36	15,316	282.94	282.94	275.41	2.66	-1.39	1.51
12152	2021-04-26	280.00	0.65	0.23	32,576	280.01	286.01	278.25	2.77	0.00	1.05
12151	2021-04-23	279.35	3.04	-1.08	10,087	280.01	284.00	279.20	1.71	-0.24	0.24
12150	2021-04-22	282.39	4.41	-1.54	10,548	287.56	288.00	280.00	2.78	-1.80	-0.84
12149	2021-04-21	286.80	5.06	1.80	12,861	280.50	290.00	280.50	3.39	2.25	0.26
12148	2021-04-20	281.74	1.41	-0.50	5,332	284.21	284.21	279.62	1.62	-0.87	-0.44
12147	2021-04-19	283.15	1.12	-0.39	9,168	286.87	288.25	280.00	2.88	-1.30	0.37
12146	2021-04-16	284.27	2.37	-0.83	3,100	287.97	287.97	284.27	1.28	-1.28	0.91
12145	2021-04-15	286.64	0.20	0.07	5,220	285.42	289.00	282.06	2.43	0.43	0.46
12144	2021-04-14	286.44	0.80	0.28	5,919	285.99	287.00	283.00	1.40	0.16	-0.36
12143	2021-04-13	285.64	0.31	0.11	10,857	285.52	289.56	279.02	3.69	0.04	0.12
12142	2021-04-12	285.33	1.76	-0.61	12,377	278.63	289.00	278.63	3.72	2.40	0.07
12141	2021-04-09	287.09	0.80	-0.28	2,356	286.05	287.77	284.51	1.14	0.36	-2.95
12140	2021-04-08	287.89	3.89	1.37	2,593	284.99	287.28	284.90	0.84	1.02	-0.64
12139	2021-04-07	284.00	2.63	0.93	9,224,000	284.95	285.35	278.44	2.42	-0.33	0.35
12138	2021-04-06	281.37	2.14	-0.75	3,221,812,736	281.36	286.82	280.10	2.39	0.00	1.27
12137	2021-04-05	283.51	0.87	-0.31	2,939	284.20	286.02	282.93	1.09	-0.24	-0.76
12136	2021-04-01	284.38	7.08	2.55	1,088,589,696	280.05	284.38	276.24	2.91	1.55	-0.06
12135	2021-03-31	277.30	6.04	-2.13	3,233,892,288	283.00	283.00	276.51	2.29	-2.01	0.99
12134	2021-03-30	283.34	0.18	-0.06	3,844	285.90	287.77	283.73	1.41	-0.90	-0.12
12133	2021-03-29	283.52	4.84	-1.68	2,262	285.90	286.45	284.16	0.80	-0.83	0.84
12132	2021-03-26	288.36	2.11	0.74	3,523	286.00	288.36	286.00	0.83	0.83	-0.85
12131	2021-03-25	286.25	4.44	1.58	4,321	282.98	287.50	281.03	2.29	1.16	-0.09
12130	2021-03-24	281.81	12.98	-4.40	7,947	289.00	293.80	282.46	3.92	-2.49	0.42
12129	2021-03-23	294.79	1.90	0.65	687	294.79	294.79	291.95	0.96	0.00	-1.96
12128	2021-03-22	292.89	3.26	1.13	18,591	293.82	298.98	287.73	3.83	-0.32	0.65
12127	2021-03-19	289.63	15.36	-5.04	34,293	305.56	306.00	289.46	5.41	-5.21	1.45
12126	2021-03-18	304.99	0.21	-0.07	10,558	306.77	308.39	301.92	2.11	-0.58	0.19
12125	2021-03-17	305.20	5.22	1.74	7,975	300.00	303.41	297.26	2.05	1.73	0.51
12124	2021-03-16	299.98	4.52	-1.48	7,555	304.28	304.50	296.83	2.52	-1.41	0.01
12123	2021-03-15	304.50	2.90	-0.94	11,204	308.39	308.39	300.29	2.63	-1.26	-0.07
12122	2021-03-12	307.40	7.15	2.38	4,285	301.00	307.62	302.76	1.61	2.13	0.32
12121	2021-03-11	300.25	6.85	2.33	4,928	295.90	300.09	295.90	1.42	1.47	0.25
12120	2021-03-10	293.40	3.21	1.11	4,463	293.74	296.41	291.42	1.70	-0.12	0.85
12119	2021-03-09	290.19	3.96	-1.35	5,424	292.98	295.50	290.06	1.86	-0.95	1.22
12118	2021-03-08	294.15	6.50	2.26	13,140	288.74	297.74	288.74	3.12	1.87	-0.40
12117	2021-03-05	287.65	7.97	2.85	11,624	279.48	287.65	275.05	4.51	2.92	0.38
12116	2021-03-04	279.68	3.22	-1.14	9,399	282.69	285.79	275.43	3.66	-1.06	-0.07
12115	2021-03-03	282.90	7.89	2.87	13,486	276.46	288.16	271.91	5.88	2.33	-0.07

ALX Investment Calculator

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

Ticker:

ALX

Date start:

1973-02-21 open

Date end:

2023-02-23 close

Duration:

50 years 14 days

Trading days:

12,613

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1973-02-21 open

1,000.00

Shares bought: 148.15

Stock price: 6.75

SELL

Value on 2023-02-23 close

57,748.15

Dividends (54)

42.97%

+24,814.81

Stock growth

57.03%

+31,933.33

NET: +56,748.15

Total ROI: +5,674.81% (57.75x)

Annualised: +8.44% (1.08x)

Dividends ROI: +2,481.48% (25.81x)

Dividend Yield: +6.71% (1.07x)

Stock price: 222.30

Duration: 50 years 14 days

Trading days: 12,613

SELL

Value on 2023-02-23 close

32,933.33

NET: +31,933.33

ROI: +3,193.33% (32.93x)

Annualised: +7.23% (1.07x)

Stock price: 222.30

Duration: 50 years 14 days

Trading days: 12,613

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

ALX Monthly statistics

This section shows monthly performance of ALX stock.
There are 601 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	237.50 2023-02-01	219.00 2023-02-23	235.31 2023-02-01	222.30 2023-02-23	-5.53	0.93	-6.93
2023 January	20	242.63 2023-01-26	219.27 2023-01-09	222.60 2023-01-03	237.28 2023-01-31	6.59	9.00	-1.50
2022 December	21	245.00 2022-12-02	215.93 2022-12-23	244.24 2022-12-01	220.06 2022-12-30	-9.90	0.31	-11.59
2022 November	21	247.35 2022-11-18	230.00 2022-11-04	237.15 2022-11-01	244.24 2022-11-30	2.99	4.30	-3.01
2022 October	21	239.18 2022-10-31	200.97 2022-10-14	211.43 2022-10-03	234.89 2022-10-31	11.10	13.12	-4.95
2022 September	21	238.25 2022-09-12	205.00 2022-09-29	236.36 2022-09-01	208.96 2022-09-30	-11.59	0.80	-13.27
2022 August	23	260.65 2022-08-15	235.38 2022-08-31	246.97 2022-08-01	236.90 2022-08-31	-4.08	5.54	-4.69
2022 July	20	243.72 2022-07-29	222.00 2022-07-01	223.35 2022-07-01	243.51 2022-07-29	9.03	9.12	-0.60
2022 June	21	245.32 2022-06-01	213.85 2022-06-22	242.15 2022-06-01	222.16 2022-06-30	-8.26	1.31	-11.69
2022 May	21	250.83 2022-05-04	227.34 2022-05-20	248.11 2022-05-02	242.25 2022-05-31	-2.36	1.10	-8.37
2022 April	20	267.27 2022-04-21	248.01 2022-04-29	258.10 2022-04-01	248.17 2022-04-29	-3.85	3.55	-3.91
2022 March	23	260.18 2022-03-29	246.97 2022-03-14	253.35 2022-03-01	256.23 2022-03-31	1.14	2.70	-2.52
2022 February	20	264.90 2022-02-01	250.00 2022-02-24	264.90 2022-02-01	253.42 2022-02-28	-4.33	0.00	-5.62
2022 January	20	274.46 2022-01-07	251.60 2022-01-24	262.00 2022-01-03	263.27 2022-01-31	0.48	4.76	-3.97
2021 December	22	268.00 2021-12-08	246.15 2021-12-20	258.05 2021-12-01	260.30 2021-12-31	0.87	3.86	-4.61
2021 November	21	299.99 2021-11-01	254.00 2021-11-30	299.99 2021-11-01	255.59 2021-11-30	-14.80	0.00	-15.33
2021 October	21	287.72 2021-10-25	259.88 2021-10-01	259.88 2021-10-01	278.78 2021-10-29	7.27	10.71	0.00
2021 September	21	271.56 2021-09-02	253.00 2021-09-20	268.37 2021-09-01	260.62 2021-09-30	-2.89	1.19	-5.73
2021 August	22	286.34 2021-08-02	262.52 2021-08-26	277.43 2021-08-02	266.30 2021-08-31	-4.01	3.21	-5.37
2021 July	21	288.43 2021-07-27	253.00 2021-07-19	268.53 2021-07-01	278.84 2021-07-30	3.84	7.41	-5.78
2021 June	22	288.30 2021-06-09	262.37 2021-06-30	273.00 2021-06-01	267.95 2021-06-30	-1.85	5.60	-3.89
2021 May	20	288.72 2021-05-04	258.07 2021-05-19	275.52 2021-05-03	271.16 2021-05-28	-1.58	4.79	-6.33
2021 April	21	290.00 2021-04-21	274.60 2021-04-29	280.05 2021-04-01	277.24 2021-04-30	-1.00	3.55	-1.95
2021 March	23	308.39 2021-03-18	271.91 2021-03-03	271.00 2021-03-01	277.30 2021-03-31	2.32	13.80	0.34
2021 February	19	291.02 2021-02-25	262.00 2021-02-18	267.64 2021-02-01	271.11 2021-02-26	1.30	8.74	-2.11
2021 January	19	284.15 2021-01-26	263.01 2021-01-27	276.89 2021-01-04	267.20 2021-01-29	-3.50	2.62	-5.01
2020 December	22	289.91 2020-12-16	266.99 2020-12-22	276.20 2020-12-01	277.35 2020-12-31	0.42	4.96	-3.33
2020 November	20	298.19 2020-11-17	237.48 2020-11-02	243.02 2020-11-02	273.36 2020-11-30	12.48	22.70	-2.28
2020 October	22	258.99 2020-10-09	233.70 2020-10-28	247.51 2020-10-01	243.19 2020-10-30	-1.75	4.64	-5.58
2020 September	21	276.40 2020-09-03	239.01 2020-09-24	253.88 2020-09-01	245.22 2020-09-30	-3.41	8.87	-5.86
2020 August	21	266.84 2020-08-25	250.00 2020-08-07	258.20 2020-08-03	255.07 2020-08-31	-1.21	3.35	-3.18
2020 July	22	261.21 2020-07-28	234.00 2020-07-09	244.46 2020-07-01	251.79 2020-07-31	3.00	6.85	-4.28
2020 June	22	294.80 2020-06-08	236.92 2020-06-29	258.19 2020-06-01	240.90 2020-06-30	-6.70	14.18	-8.24
2020 May	20	314.47 2020-05-04	223.03 2020-05-15	309.00 2020-05-01	259.84 2020-05-29	-15.91	1.77	-27.82
2020 April	21	330.00 2020-04-29	246.61 2020-04-01	268.09 2020-04-01	315.26 2020-04-30	17.59	23.09	-8.01
2020 March	22	328.95 2020-03-09	228.68 2020-03-23	311.52 2020-03-02	275.95 2020-03-31	-11.42	5.60	-26.59
2020 February	19	329.58 2020-02-06	300.00 2020-02-27	323.98 2020-02-03	311.00 2020-02-28	-4.01	1.73	-7.40
2020 January	21	353.55 2020-01-15	318.84 2020-01-31	331.79 2020-01-02	322.68 2020-01-31	-2.75	6.56	-3.90
2019 December	21	332.37 2019-12-31	311.77 2019-12-17	325.00 2019-12-02	330.35 2019-12-31	1.65	2.27	-4.07
2019 November	20	342.23 2019-11-04	321.53 2019-11-12	342.00 2019-11-01	326.36 2019-11-29	-4.57	0.07	-5.99
2019 October	23	360.07 2019-10-22	334.90 2019-10-28	347.88 2019-10-01	345.40 2019-10-31	-0.71	3.50	-3.73
2019 September	20	391.75 2019-09-05	339.50 2019-09-18	376.70 2019-09-03	348.41 2019-09-30	-7.51	4.00	-9.88
2019 August	22	378.40 2019-08-30	349.75 2019-08-05	374.23 2019-08-01	377.57 2019-08-30	0.89	1.11	-6.54
2019 July	22	394.70 2019-07-10	364.95 2019-07-30	371.00 2019-07-01	374.50 2019-07-31	0.94	6.39	-1.63
2019 June	20	389.90 2019-06-20	363.10 2019-06-03	368.49 2019-06-03	370.30 2019-06-28	0.49	5.81	-1.46
2019 May	22	393.80 2019-05-15	366.54 2019-05-31	382.45 2019-05-01	368.00 2019-05-31	-3.78	2.97	-4.16
2019 April	21	394.00 2019-04-09	365.70 2019-04-22	378.19 2019-04-01	379.63 2019-04-30	0.38	4.18	-3.30
2019 March	21	382.47 2019-03-01	355.83 2019-03-25	382.47 2019-03-01	376.17 2019-03-29	-1.65	0.00	-6.97
2019 February	19	394.50 2019-02-22	333.59 2019-02-01	333.59 2019-02-01	381.71 2019-02-28	14.42	18.26	0.00
2019 January	21	335.18 2019-01-30	300.00 2019-01-03	302.00 2019-01-02	333.06 2019-01-31	10.28	10.99	-0.66
2018 December	19	315.01 2018-12-03	295.75 2018-12-24	312.96 2018-12-03	304.74 2018-12-31	-2.63	0.66	-5.50
2018 November	21	320.97 2018-11-12	304.00 2018-11-29	315.68 2018-11-01	310.57 2018-11-30	-1.62	1.68	-3.70
2018 October	23	353.00 2018-10-01	314.41 2018-10-31	344.41 2018-10-01	315.01 2018-10-31	-8.54	2.49	-8.71
2018 September	19	361.47 2018-09-05	341.00 2018-09-28	361.00 2018-09-04	343.30 2018-09-28	-4.90	0.13	-5.54
2018 August	23	373.76 2018-08-21	356.57 2018-08-31	370.94 2018-08-01	360.93 2018-08-31	-2.70	0.76	-3.87
2018 July	21	386.68 2018-07-05	361.39 2018-07-30	382.20 2018-07-02	370.48 2018-07-31	-3.07	1.17	-5.44
2018 June	21	391.96 2018-06-04	378.06 2018-06-12	389.12 2018-06-01	382.63 2018-06-29	-1.67	0.73	-2.84
2018 May	22	394.49 2018-05-21	381.37 2018-05-02	393.49 2018-05-01	387.50 2018-05-31	-1.52	0.25	-3.08
2018 April	21	401.84 2018-04-17	379.46 2018-04-02	380.35 2018-04-02	393.35 2018-04-30	3.42	5.65	-0.23
2018 March	21	387.74 2018-03-28	361.23 2018-03-02	365.00 2018-03-01	381.23 2018-03-29	4.45	6.23	-1.03
2018 February	19	382.01 2018-02-26	332.98 2018-02-06	363.05 2018-02-01	365.33 2018-02-28	0.63	5.22	-8.28
2018 January	21	403.60 2018-01-03	359.94 2018-01-30	397.99 2018-01-02	363.36 2018-01-31	-8.70	1.41	-9.56
2017 December	20	423.84 2017-12-01	388.60 2017-12-28	423.84 2017-12-01	395.85 2017-12-29	-6.60	0.00	-8.31
2017 November	21	426.99 2017-11-29	404.00 2017-11-09	411.08 2017-11-01	422.98 2017-11-30	2.89	3.87	-1.72
2017 October	22	436.80 2017-10-31	407.00 2017-10-31	424.85 2017-10-02	411.00 2017-10-31	-3.26	2.81	-4.20
2017 September	20	432.31 2017-09-27	416.33 2017-09-21	418.62 2017-09-01	424.09 2017-09-29	1.31	3.27	-0.55
2017 August	23	435.97 2017-08-01	408.63 2017-08-21	435.97 2017-08-01	418.69 2017-08-31	-3.96	0.00	-6.27
2017 July	20	436.00 2017-07-28	413.34 2017-07-06	422.97 2017-07-03	434.99 2017-07-31	2.84	3.08	-2.28
2017 June	22	436.18 2017-06-13	410.85 2017-06-01	413.13 2017-06-01	421.46 2017-06-30	2.02	5.58	-0.55
2017 May	22	436.84 2017-05-02	406.51 2017-05-31	432.24 2017-05-01	412.14 2017-05-31	-4.65	1.06	-5.95
2017 April	19	440.50 2017-04-21	426.25 2017-04-06	429.99 2017-04-03	434.81 2017-04-28	1.12	2.44	-0.87
2017 March	23	440.67 2017-03-01	406.00 2017-03-13	435.45 2017-03-01	431.86 2017-03-31	-0.82	1.20	-6.76
2017 February	19	441.54 2017-02-22	404.48 2017-02-09	422.82 2017-02-01	437.15 2017-02-28	3.39	4.43	-4.34
2017 January	20	441.01 2017-01-17	415.00 2017-01-03	424.98 2017-01-03	422.81 2017-01-31	-0.51	3.77	-2.35
2016 December	21	451.99 2016-12-13	409.01 2016-12-01	426.73 2016-12-01	426.87 2016-12-30	0.03	5.92	-4.15
2016 November	21	434.66 2016-11-30	369.33 2016-11-03	389.73 2016-11-01	427.70 2016-11-30	9.74	11.53	-5.23
2016 October	21	419.83 2016-10-03	376.55 2016-10-14	419.40 2016-10-03	384.27 2016-10-31	-8.38	0.10	-10.22
2016 September	21	438.72 2016-09-07	415.14 2016-09-15	428.18 2016-09-01	419.60 2016-09-30	-2.00	2.46	-3.05
2016 August	23	450.04 2016-08-05	425.30 2016-08-18	430.85 2016-08-01	430.01 2016-08-31	-0.19	4.45	-1.29
2016 July	20	440.42 2016-07-21	405.14 2016-07-05	407.00 2016-07-01	429.27 2016-07-29	5.47	8.21	-0.46
2016 June	22	411.53 2016-06-30	364.01 2016-06-01	368.21 2016-06-01	409.23 2016-06-30	11.14	11.77	-1.14
2016 May	21	393.20 2016-05-03	365.27 2016-05-23	392.28 2016-05-02	366.35 2016-05-31	-6.61	0.23	-6.89
2016 April	21	393.16 2016-04-19	373.00 2016-04-13	379.78 2016-04-01	382.67 2016-04-29	0.76	3.52	-1.79
2016 March	22	400.92 2016-03-02	378.48 2016-03-31	396.28 2016-03-01	380.55 2016-03-31	-3.97	1.17	-4.49
2016 February	20	405.89 2016-02-26	350.03 2016-02-03	360.07 2016-02-01	384.83 2016-02-29	6.88	12.73	-2.79
2016 January	19	386.75 2016-01-04	356.11 2016-01-28	386.75 2016-01-04	365.00 2016-01-29	-5.62	0.00	-7.92
2015 December	22	404.98 2015-12-22	372.04 2015-12-11	395.01 2015-12-01	384.11 2015-12-31	-2.76	2.52	-5.82
2015 November	20	410.51 2015-11-05	368.31 2015-11-25	381.10 2015-11-02	400.72 2015-11-30	5.15	7.72	-3.36
2015 October	22	396.00 2015-10-28	360.01 2015-10-05	368.00 2015-10-01	394.89 2015-10-30	7.31	7.61	-2.17
2015 September	21	399.71 2015-09-18	356.00 2015-09-01	361.39 2015-09-01	374.00 2015-09-30	3.49	10.60	-1.49
2015 August	21	406.60 2015-08-03	357.80 2015-08-25	406.60 2015-08-03	363.00 2015-08-31	-10.72	0.00	-12.00
2015 July	22	434.50 2015-07-13	399.91 2015-07-24	414.00 2015-07-01	405.47 2015-07-31	-2.06	4.95	-3.40
2015 June	22	423.64 2015-06-18	390.56 2015-06-17	406.00 2015-06-01	410.00 2015-06-30	0.99	4.34	-3.80
2015 May	20	442.25 2015-05-05	390.76 2015-05-26	434.01 2015-05-01	403.85 2015-05-29	-6.95	1.90	-9.97
2015 April	21	468.25 2015-04-08	431.22 2015-04-30	456.51 2015-04-01	431.22 2015-04-30	-5.54	2.57	-5.54
2015 March	22	464.40 2015-03-24	411.49 2015-03-16	440.39 2015-03-02	456.58 2015-03-31	3.68	5.45	-6.56
2015 February	19	473.01 2015-02-05	424.00 2015-02-20	464.27 2015-02-02	440.41 2015-02-27	-5.14	1.88	-8.67
2015 January	20	486.25 2015-01-23	431.04 2015-01-05	431.87 2015-01-02	463.84 2015-01-30	7.40	12.59	-0.19
2014 December	22	458.00 2014-12-24	395.40 2014-12-16	402.00 2014-12-01	437.18 2014-12-31	8.75	13.93	-1.64
2014 November	19	447.00 2014-11-03	396.43 2014-11-24	440.80 2014-11-03	402.11 2014-11-28	-8.78	1.41	-10.07
2014 October	23	445.52 2014-10-30	373.60 2014-10-02	386.67 2014-10-01	442.00 2014-10-31	14.31	15.22	-3.38
2014 September	21	411.75 2014-09-09	372.00 2014-09-30	398.00 2014-09-02	373.91 2014-09-30	-6.05	3.45	-6.53
2014 August	21	397.29 2014-08-21	363.34 2014-08-04	364.73 2014-08-01	396.49 2014-08-29	8.71	8.93	-0.38
2014 July	22	389.98 2014-07-11	361.41 2014-07-31	371.00 2014-07-01	363.00 2014-07-31	-2.16	5.12	-2.58
2014 June	21	376.17 2014-06-06	360.55 2014-06-10	365.86 2014-06-02	369.47 2014-06-30	0.99	2.82	-1.45
2014 May	21	375.55 2014-05-29	343.20 2014-05-01	345.00 2014-05-01	367.00 2014-05-30	6.38	8.86	-0.52
2014 April	21	365.98 2014-04-02	337.24 2014-04-25	360.00 2014-04-01	345.76 2014-04-30	-3.96	1.66	-6.32
2014 March	21	392.54 2014-03-04	353.09 2014-03-10	372.92 2014-03-03	360.99 2014-03-31	-3.20	5.26	-5.32
2014 February	19	375.15 2014-02-28	328.55 2014-02-05	340.99 2014-02-03	374.71 2014-02-28	9.89	10.02	-3.65
2014 January	21	348.50 2014-01-21	320.50 2014-01-13	326.77 2014-01-02	339.83 2014-01-31	4.00	6.65	-1.92
2013 December	21	354.50 2013-12-26	310.02 2013-12-03	319.95 2013-12-02	330.00 2013-12-31	3.14	10.80	-3.10
2013 November	20	327.34 2013-11-29	298.84 2013-11-20	323.25 2013-11-01	322.24 2013-11-29	-0.31	1.27	-7.55
2013 October	23	330.52 2013-10-30	278.47 2013-10-04	287.54 2013-10-01	321.76 2013-10-31	11.90	14.95	-3.15
2013 September	20	289.30 2013-09-27	266.44 2013-09-06	276.50 2013-09-03	286.12 2013-09-30	3.48	4.63	-3.64
2013 August	22	307.68 2013-08-01	272.04 2013-08-30	304.03 2013-08-01	273.93 2013-08-30	-9.90	1.20	-10.52
2013 July	22	312.61 2013-07-11	294.21 2013-07-01	294.21 2013-07-01	302.00 2013-07-31	2.65	6.25	0.00
2013 June	20	308.30 2013-06-13	278.00 2013-06-24	304.01 2013-06-03	293.71 2013-06-28	-3.39	1.41	-8.56
2013 May	22	321.53 2013-05-20	297.06 2013-05-01	307.00 2013-05-01	304.39 2013-05-31	-0.85	4.73	-3.24
2013 April	22	330.55 2013-04-01	279.76 2013-04-17	328.31 2013-04-01	307.99 2013-04-30	-6.19	0.68	-14.79
2013 March	20	334.99 2013-03-15	315.86 2013-03-04	324.09 2013-03-01	329.69 2013-03-28	1.73	3.36	-2.54
2013 February	19	332.92 2013-02-01	315.58 2013-02-05	332.92 2013-02-01	324.50 2013-02-28	-2.53	0.00	-5.21
2013 January	21	344.20 2013-01-03	317.01 2013-01-16	331.25 2013-01-02	332.86 2013-01-31	0.49	3.91	-4.30
2012 December	20	474.75 2012-12-03	322.75 2012-12-27	474.75 2012-12-03	330.80 2012-12-31	-30.32	0.00	-32.02
2012 November	21	443.68 2012-11-30	413.53 2012-11-14	442.30 2012-11-01	443.00 2012-11-30	0.16	0.31	-6.50
2012 October	21	453.99 2012-10-24	412.80 2012-10-10	427.15 2012-10-01	443.96 2012-10-31	3.94	6.28	-3.36
2012 September	19	451.27 2012-09-05	425.29 2012-09-28	449.79 2012-09-04	427.49 2012-09-28	-4.96	0.33	-5.45
2012 August	23	459.06 2012-08-21	420.00 2012-08-02	429.50 2012-08-01	449.64 2012-08-31	4.69	6.88	-2.21
2012 July	21	445.00 2012-07-19	422.04 2012-07-24	430.82 2012-07-02	427.27 2012-07-31	-0.82	3.29	-2.04
2012 June	21	432.57 2012-06-29	379.97 2012-06-05	383.22 2012-06-01	431.11 2012-06-29	12.50	12.88	-0.85
2012 May	22	397.89 2012-05-16	381.51 2012-05-18	390.65 2012-05-01	391.14 2012-05-31	0.13	1.85	-2.34
2012 April	20	401.50 2012-04-02	358.50 2012-04-13	391.24 2012-04-02	389.63 2012-04-30	-0.41	2.62	-8.37
2012 March	22	403.85 2012-03-26	367.06 2012-03-02	379.52 2012-03-01	393.88 2012-03-30	3.78	6.41	-3.28
2012 February	20	413.50 2012-02-03	377.30 2012-02-29	390.05 2012-02-01	379.45 2012-02-29	-2.72	6.01	-3.27
2012 January	20	393.60 2012-01-27	348.00 2012-01-09	379.38 2012-01-03	388.00 2012-01-31	2.27	3.75	-8.27
2011 December	21	395.67 2011-12-01	348.00 2011-12-14	395.67 2011-12-01	370.03 2011-12-30	-6.48	0.00	-12.05
2011 November	21	428.80 2011-11-01	353.26 2011-11-25	419.00 2011-11-01	396.61 2011-11-30	-5.34	2.34	-15.69
2011 October	21	460.31 2011-10-28	315.09 2011-10-04	361.01 2011-10-03	433.70 2011-10-31	20.14	27.51	-12.72
2011 September	21	436.95 2011-09-01	352.20 2011-09-22	430.30 2011-09-01	361.02 2011-09-30	-16.10	1.55	-18.15
2011 August	23	434.93 2011-08-30	342.05 2011-08-09	400.99 2011-08-01	432.90 2011-08-31	7.96	8.46	-14.70
2011 July	20	448.91 2011-07-22	399.07 2011-07-01	399.07 2011-07-01	401.00 2011-07-29	0.48	12.49	0.00
2011 June	22	400.65 2011-06-14	375.29 2011-06-16	392.32 2011-06-01	397.00 2011-06-30	1.19	2.12	-4.34
2011 May	21	454.00 2011-05-10	371.50 2011-05-24	442.85 2011-05-02	392.22 2011-05-31	-11.43	2.52	-16.11
2011 April	20	439.29 2011-04-29	384.32 2011-04-14	408.03 2011-04-01	439.29 2011-04-29	7.66	7.66	-5.81
2011 March	23	406.99 2011-03-31	363.96 2011-03-16	397.34 2011-03-01	406.95 2011-03-31	2.42	2.43	-8.40
2011 February	19	408.31 2011-02-01	378.46 2011-02-07	407.95 2011-02-01	395.73 2011-02-28	-3.00	0.09	-7.23
2011 January	20	421.00 2011-01-21	391.52 2011-01-31	415.98 2011-01-03	404.69 2011-01-31	-2.71	1.21	-5.88
2010 December	22	421.82 2010-12-29	386.38 2010-12-01	391.00 2010-12-01	412.28 2010-12-31	5.44	7.88	-1.18
2010 November	21	417.96 2010-11-18	373.30 2010-11-01	377.80 2010-11-01	385.48 2010-11-30	2.03	10.63	-1.19
2010 October	21	376.95 2010-10-29	314.45 2010-10-01	317.12 2010-10-01	375.84 2010-10-29	18.52	18.87	-0.84
2010 September	21	347.83 2010-09-21	302.00 2010-09-10	308.55 2010-09-01	315.78 2010-09-30	2.34	12.73	-2.12
2010 August	22	342.30 2010-08-02	297.21 2010-08-24	339.00 2010-08-02	304.55 2010-08-31	-10.16	0.97	-12.33
2010 July	21	336.85 2010-07-27	297.16 2010-07-06	304.61 2010-07-01	334.17 2010-07-30	9.70	10.58	-2.45
2010 June	22	339.85 2010-06-21	291.50 2010-06-08	320.99 2010-06-01	302.92 2010-06-30	-5.63	5.88	-9.19
2010 May	20	328.51 2010-05-13	282.03 2010-05-07	321.14 2010-05-03	324.37 2010-05-28	1.01	2.29	-12.18
2010 April	21	340.00 2010-04-22	298.41 2010-04-01	302.03 2010-04-01	317.82 2010-04-30	5.23	12.57	-1.20
2010 March	23	309.00 2010-03-25	290.45 2010-03-01	293.08 2010-03-01	299.13 2010-03-31	2.06	5.43	-0.90
2010 February	19	302.49 2010-02-24	267.94 2010-02-11	293.00 2010-02-01	292.00 2010-02-26	-0.34	3.24	-8.55
2010 January	19	312.28 2010-01-07	279.80 2010-01-25	305.00 2010-01-04	292.29 2010-01-29	-4.17	2.39	-8.26
2009 December	22	314.05 2009-12-31	261.35 2009-12-18	280.64 2009-12-01	304.42 2009-12-31	8.47	11.90	-6.87
2009 November	20	301.00 2009-11-17	260.15 2009-11-05	270.26 2009-11-02	278.55 2009-11-30	3.07	11.37	-3.74
2009 October	22	302.89 2009-10-08	264.92 2009-10-30	295.42 2009-10-01	264.92 2009-10-30	-10.32	2.53	-10.32
2009 September	21	325.22 2009-09-23	259.23 2009-09-02	281.18 2009-09-01	295.88 2009-09-30	5.23	15.66	-7.81
2009 August	21	306.58 2009-08-07	262.47 2009-08-19	278.50 2009-08-03	283.30 2009-08-31	1.72	10.08	-5.76
2009 July	22	281.00 2009-07-01	250.00 2009-07-08	275.50 2009-07-01	275.54 2009-07-31	0.01	2.00	-9.26
2009 June	22	303.14 2009-06-29	240.19 2009-06-23	273.25 2009-06-01	269.60 2009-06-30	-1.34	10.94	-12.10
2009 May	20	291.61 2009-05-05	212.00 2009-05-01	219.97 2009-05-01	270.01 2009-05-29	22.75	32.57	-3.62
2009 April	21	226.82 2009-04-30	160.46 2009-04-01	170.00 2009-04-01	218.08 2009-04-30	28.28	33.42	-5.61
2009 March	22	200.83 2009-03-18	131.73 2009-03-03	138.45 2009-03-02	170.38 2009-03-31	23.06	45.06	-4.85
2009 February	19	201.97 2009-02-06	125.88 2009-02-23	190.45 2009-02-02	140.40 2009-02-27	-26.28	6.05	-33.90
2009 January	20	266.93 2009-01-02	183.15 2009-01-15	256.88 2009-01-02	192.44 2009-01-30	-25.09	3.91	-28.70
2008 December	22	297.40 2008-12-17	153.26 2008-12-02	203.80 2008-12-01	254.90 2008-12-31	25.07	45.93	-24.80
2008 November	19	375.93 2008-11-04	133.05 2008-11-21	344.00 2008-11-03	212.80 2008-11-28	-38.14	9.28	-61.32
2008 October	23	399.67 2008-10-01	291.95 2008-10-10	399.67 2008-10-01	350.00 2008-10-31	-12.43	0.00	-26.95
2008 September	21	431.10 2008-09-22	353.00 2008-09-23	385.64 2008-09-02	400.00 2008-09-30	3.72	11.79	-8.46
2008 August	21	399.99 2008-08-15	350.04 2008-08-01	353.32 2008-08-01	384.10 2008-08-29	8.71	13.21	-0.93
2008 July	22	364.95 2008-07-31	289.07 2008-07-08	309.00 2008-07-01	354.74 2008-07-31	14.80	18.11	-6.45
2008 June	21	364.50 2008-06-23	310.01 2008-06-30	343.50 2008-06-02	310.60 2008-06-30	-9.58	6.11	-9.75
2008 May	21	371.75 2008-05-01	325.00 2008-05-23	358.05 2008-05-01	345.00 2008-05-30	-3.64	3.83	-9.23
2008 April	22	387.75 2008-04-04	327.00 2008-04-10	356.00 2008-04-01	356.30 2008-04-30	0.08	8.92	-8.15
2008 March	20	376.75 2008-03-20	296.01 2008-03-03	302.45 2008-03-03	354.50 2008-03-31	17.21	24.57	-2.13
2008 February	20	356.29 2008-02-01	298.02 2008-02-29	351.09 2008-02-01	302.45 2008-02-29	-13.85	1.48	-15.12
2008 January	21	369.75 2008-01-03	308.25 2008-01-22	351.84 2008-01-02	350.10 2008-01-31	-0.49	5.09	-12.39
2007 December	20	409.38 2007-12-10	343.00 2007-12-18	388.16 2007-12-03	353.25 2007-12-31	-8.99	5.47	-11.63
2007 November	21	400.25 2007-11-01	351.00 2007-11-09	398.50 2007-11-01	389.65 2007-11-30	-2.22	0.44	-11.92
2007 October	23	422.79 2007-10-09	367.35 2007-10-23	389.50 2007-10-01	401.95 2007-10-31	3.20	8.55	-5.69
2007 September	19	401.25 2007-09-04	336.56 2007-09-26	398.83 2007-09-04	385.50 2007-09-28	-3.34	0.61	-15.61
2007 August	23	400.00 2007-08-31	330.00 2007-08-06	353.78 2007-08-01	399.75 2007-08-31	12.99	13.06	-6.72
2007 July	21	425.00 2007-07-05	330.10 2007-07-26	406.15 2007-07-02	354.10 2007-07-31	-12.82	4.64	-18.72
2007 June	21	441.02 2007-06-04	387.90 2007-06-25	433.25 2007-06-01	404.25 2007-06-29	-6.69	1.79	-10.47
2007 May	22	434.65 2007-05-31	373.60 2007-05-03	384.01 2007-05-01	434.65 2007-05-31	13.19	13.19	-2.71
2007 April	20	421.06 2007-04-11	382.50 2007-04-30	412.70 2007-04-02	384.00 2007-04-30	-6.95	2.03	-7.32
2007 March	22	425.10 2007-03-22	372.00 2007-03-14	406.50 2007-03-01	411.70 2007-03-30	1.28	4.58	-8.49
2007 February	19	471.00 2007-02-09	397.00 2007-02-27	431.13 2007-02-01	409.25 2007-02-28	-5.08	9.25	-7.92
2007 January	20	449.84 2007-01-05	402.33 2007-01-09	418.15 2007-01-03	432.86 2007-01-31	3.52	7.58	-3.78
2006 December	20	449.90 2006-12-15	403.40 2006-12-01	404.50 2006-12-01	419.65 2006-12-29	3.75	11.22	-0.27
2006 November	21	418.00 2006-11-27	353.00 2006-11-06	364.75 2006-11-01	406.00 2006-11-30	11.31	14.60	-3.22
2006 October	22	379.50 2006-10-27	305.52 2006-10-02	308.50 2006-10-02	364.75 2006-10-31	18.23	23.01	-0.97
2006 September	20	314.25 2006-09-29	280.00 2006-09-11	288.25 2006-09-01	310.25 2006-09-29	7.63	9.02	-2.86
2006 August	23	292.50 2006-08-31	271.00 2006-08-10	272.93 2006-08-01	287.75 2006-08-31	5.43	7.17	-0.71
2006 July	20	281.00 2006-07-06	256.63 2006-07-18	272.75 2006-07-03	273.68 2006-07-31	0.34	3.02	-5.91
2006 June	22	272.99 2006-06-30	250.50 2006-06-02	253.48 2006-06-01	271.76 2006-06-30	7.21	7.70	-1.18
2006 May	22	281.68 2006-05-01	250.00 2006-05-24	280.25 2006-05-01	252.48 2006-05-31	-9.91	0.51	-10.79
2006 April	19	288.55 2006-04-03	268.75 2006-04-13	288.00 2006-04-03	279.25 2006-04-28	-3.04	0.19	-6.68
2006 March	23	289.00 2006-03-31	236.00 2006-03-03	238.50 2006-03-01	289.00 2006-03-31	21.17	21.17	-1.05
2006 February	19	248.00 2006-02-01	234.59 2006-02-24	246.10 2006-02-01	237.50 2006-02-28	-3.49	0.77	-4.68
2006 January	20	249.70 2006-01-27	235.96 2006-01-06	244.00 2006-01-03	246.85 2006-01-31	1.17	2.34	-3.30
2005 December	21	265.00 2005-12-05	244.00 2005-12-30	252.45 2005-12-01	245.50 2005-12-30	-2.75	4.97	-3.35
2005 November	21	258.76 2005-11-14	236.25 2005-11-02	238.00 2005-11-01	251.70 2005-11-30	5.76	8.72	-0.74
2005 October	21	271.63 2005-10-03	231.75 2005-10-17	270.00 2005-10-03	240.00 2005-10-31	-11.11	0.60	-14.17
2005 September	21	295.00 2005-09-20	269.11 2005-09-29	278.15 2005-09-01	270.00 2005-09-30	-2.93	6.06	-3.25
2005 August	23	285.50 2005-08-02	255.35 2005-08-09	280.50 2005-08-01	277.40 2005-08-31	-1.11	1.78	-8.97
2005 July	20	280.00 2005-07-29	248.00 2005-07-01	248.75 2005-07-01	279.00 2005-07-29	12.16	12.56	-0.30
2005 June	22	259.29 2005-06-02	246.19 2005-06-21	258.58 2005-06-01	248.75 2005-06-30	-3.80	0.27	-4.79
2005 May	21	258.83 2005-05-31	223.00 2005-05-04	229.50 2005-05-02	257.83 2005-05-31	12.34	12.78	-2.83
2005 April	21	251.40 2005-04-08	227.74 2005-04-29	242.00 2005-04-01	229.47 2005-04-29	-5.18	3.88	-5.89
2005 March	22	257.75 2005-03-04	235.00 2005-03-29	239.50 2005-03-01	241.50 2005-03-31	0.84	7.62	-1.88
2005 February	19	241.31 2005-02-25	218.02 2005-02-01	218.91 2005-02-01	239.10 2005-02-28	9.22	10.23	-0.41
2005 January	20	225.75 2005-01-18	210.48 2005-01-07	215.00 2005-01-03	218.90 2005-01-31	1.81	5.00	-2.10
2004 December	22	230.05 2004-12-10	210.00 2004-12-31	211.00 2004-12-01	215.00 2004-12-31	1.90	9.03	-0.47
2004 November	21	211.50 2004-11-30	195.50 2004-11-02	196.80 2004-11-01	211.00 2004-11-30	7.22	7.47	-0.66
2004 October	21	202.00 2004-10-06	195.00 2004-10-14	200.05 2004-10-01	197.60 2004-10-29	-1.22	0.97	-2.52
2004 September	21	203.50 2004-09-29	193.32 2004-09-24	196.50 2004-09-01	199.10 2004-09-30	1.32	3.56	-1.62
2004 August	22	194.25 2004-08-31	164.00 2004-08-09	169.25 2004-08-02	193.85 2004-08-31	14.53	14.77	-3.10
2004 July	21	173.25 2004-07-15	166.00 2004-07-22	167.99 2004-07-01	170.65 2004-07-30	1.58	3.13	-1.18
2004 June	21	172.00 2004-06-25	160.70 2004-06-01	162.10 2004-06-01	167.74 2004-06-30	3.48	6.11	-0.86
2004 May	20	163.51 2004-05-27	153.60 2004-05-20	156.20 2004-05-03	161.10 2004-05-28	3.14	4.68	-1.66
2004 April	21	164.65 2004-04-02	146.00 2004-04-19	160.01 2004-04-01	155.95 2004-04-30	-2.54	2.90	-8.76
2004 March	23	162.45 2004-03-31	136.60 2004-03-23	138.65 2004-03-01	160.00 2004-03-31	15.40	17.17	-1.48
2004 February	19	148.65 2004-02-10	139.50 2004-02-27	144.26 2004-02-02	139.60 2004-02-27	-3.23	3.04	-3.30
2004 January	20	149.00 2004-01-22	124.91 2004-01-02	124.91 2004-01-02	145.00 2004-01-30	16.08	19.29	0.00
2003 December	22	126.00 2003-12-02	117.00 2003-12-18	119.26 2003-12-01	124.66 2003-12-31	4.53	5.65	-1.90
2003 November	19	120.00 2003-11-28	107.20 2003-11-03	107.41 2003-11-03	119.25 2003-11-28	11.02	11.72	-0.20
2003 October	23	109.95 2003-10-31	102.50 2003-10-01	105.50 2003-10-01	107.40 2003-10-31	1.80	4.22	-2.84
2003 September	21	106.50 2003-09-30	87.02 2003-09-02	87.02 2003-09-02	105.50 2003-09-30	21.24	22.39	0.00
2003 August	21	89.00 2003-08-29	85.10 2003-08-11	87.10 2003-08-01	87.50 2003-08-29	0.46	2.18	-2.30
2003 July	22	88.75 2003-07-15	83.20 2003-07-01	83.49 2003-07-01	87.35 2003-07-31	4.62	6.30	-0.35
2003 June	21	86.90 2003-06-09	79.50 2003-06-26	80.26 2003-06-02	83.49 2003-06-30	4.02	8.27	-0.95
2003 May	21	85.20 2003-05-15	72.20 2003-05-01	73.00 2003-05-01	80.51 2003-05-30	10.29	16.71	-1.10
2003 April	21	75.00 2003-04-28	63.75 2003-04-04	63.90 2003-04-01	73.27 2003-04-30	14.66	17.37	-0.23
2003 March	21	66.98 2003-03-06	61.40 2003-03-11	65.90 2003-03-03	63.85 2003-03-31	-3.11	1.64	-6.83
2003 February	19	66.75 2003-02-11	64.40 2003-02-24	65.00 2003-02-03	65.60 2003-02-28	0.92	2.69	-0.92
2003 January	21	65.30 2003-01-23	64.00 2003-01-07	64.56 2003-01-02	64.86 2003-01-31	0.46	1.15	-0.87
2002 December	21	65.54 2002-12-30	63.49 2002-12-02	63.49 2002-12-02	64.55 2002-12-31	1.67	3.23	0.00
2002 November	20	65.25 2002-11-06	63.00 2002-11-29	64.25 2002-11-01	63.01 2002-11-29	-1.93	1.56	-1.95
2002 October	23	64.53 2002-10-22	61.00 2002-10-01	61.00 2002-10-01	64.25 2002-10-31	5.33	5.79	0.00
2002 September	20	65.79 2002-09-06	59.49 2002-09-30	65.00 2002-09-03	61.00 2002-09-30	-6.15	1.22	-8.48
2002 August	22	70.00 2002-08-07	65.02 2002-08-28	69.35 2002-08-01	65.50 2002-08-30	-5.55	0.94	-6.24
2002 July	22	77.76 2002-07-08	68.70 2002-07-24	76.70 2002-07-01	69.60 2002-07-31	-9.26	1.38	-10.43
2002 June	20	77.00 2002-06-26	70.35 2002-06-03	70.35 2002-06-03	76.80 2002-06-28	9.17	9.45	0.00
2002 May	22	69.85 2002-05-31	66.50 2002-05-10	67.00 2002-05-01	69.85 2002-05-31	4.25	4.25	-0.75
2002 April	22	67.50 2002-04-26	60.00 2002-04-01	60.10 2002-04-01	67.05 2002-04-30	11.56	12.31	-0.17
2002 March	20	64.80 2002-03-13	57.01 2002-03-06	57.50 2002-03-01	60.45 2002-03-28	5.13	12.70	-0.85
2002 February	19	57.46 2002-02-22	56.00 2002-02-08	56.55 2002-02-01	57.39 2002-02-28	1.49	1.61	-0.97
2002 January	21	56.80 2002-01-02	55.75 2002-01-15	56.68 2002-01-02	56.56 2002-01-31	-0.21	0.21	-1.64
2001 December	20	59.00 2001-12-18	56.40 2001-12-28	58.40 2001-12-03	56.90 2001-12-31	-2.57	1.03	-3.42
2001 November	21	60.40 2001-11-16	58.10 2001-11-28	60.00 2001-11-01	58.40 2001-11-30	-2.67	0.67	-3.17
2001 October	23	61.60 2001-10-11	60.10 2001-10-25	60.90 2001-10-01	60.21 2001-10-31	-1.13	1.15	-1.31
2001 September	15	64.45 2001-09-05	59.95 2001-09-21	64.45 2001-09-04	60.90 2001-09-28	-5.51	0.00	-6.98
2001 August	23	65.40 2001-08-01	63.70 2001-08-10	65.40 2001-08-01	64.21 2001-08-31	-1.82	0.00	-2.60
2001 July	21	65.20 2001-07-31	59.09 2001-07-06	60.12 2001-07-02	65.19 2001-07-31	8.43	8.45	-1.71
2001 June	21	64.00 2001-06-08	60.10 2001-06-29	63.30 2001-06-01	60.10 2001-06-29	-5.06	1.11	-5.06
2001 May	22	67.60 2001-05-07	61.15 2001-05-01	61.15 2001-05-01	63.40 2001-05-31	3.68	10.55	0.00
2001 April	20	61.04 2001-04-30	58.38 2001-04-06	60.70 2001-04-02	61.04 2001-04-30	0.56	0.56	-3.82
2001 March	22	66.05 2001-03-05	60.93 2001-03-29	66.00 2001-03-01	61.05 2001-03-30	-7.50	0.08	-7.68
2001 February	19	69.84 2001-02-01	65.50 2001-02-26	69.84 2001-02-01	66.01 2001-02-28	-5.48	0.00	-6.21
2001 January	21	74.63 2001-01-12	67.63 2001-01-02	67.75 2001-01-02	69.90 2001-01-31	3.17	10.15	-0.18
2000 December	20	72.31 2000-12-12	66.50 2000-12-20	70.38 2000-12-01	67.69 2000-12-29	-3.82	2.74	-5.51
2000 November	21	77.00 2000-11-07	66.31 2000-11-22	76.44 2000-11-01	69.81 2000-11-30	-8.67	0.73	-13.25
2000 October	22	82.00 2000-10-05	75.63 2000-10-25	81.69 2000-10-02	76.44 2000-10-31	-6.43	0.38	-7.42
2000 September	20	82.31 2000-09-25	78.13 2000-09-13	80.50 2000-09-01	81.75 2000-09-29	1.55	2.25	-2.94
2000 August	23	80.75 2000-08-31	74.13 2000-08-02	74.44 2000-08-01	80.75 2000-08-31	8.48	8.48	-0.42
2000 July	20	76.00 2000-07-11	72.88 2000-07-06	73.19 2000-07-03	74.44 2000-07-31	1.71	3.84	-0.42
2000 June	22	73.25 2000-06-30	66.69 2000-06-01	67.44 2000-06-01	73.23 2000-06-30	8.59	8.62	-1.11
2000 May	22	68.25 2000-05-18	65.69 2000-05-01	65.69 2000-05-01	67.44 2000-05-31	2.66	3.90	0.00
2000 April	19	65.50 2000-04-28	63.75 2000-04-03	63.75 2000-04-03	65.50 2000-04-28	2.75	2.75	0.00
2000 March	23	75.69 2000-03-01	63.50 2000-03-31	75.69 2000-03-01	63.50 2000-03-31	-16.11	0.00	-16.11
2000 February	20	78.88 2000-02-02	74.75 2000-02-29	78.50 2000-02-01	75.69 2000-02-29	-3.58	0.48	-4.78
2000 January	20	82.63 2000-01-12	78.00 2000-01-18	78.88 2000-01-03	78.50 2000-01-31	-0.48	4.75	-1.12
1999 December	22	79.50 1999-12-30	73.63 1999-12-02	74.00 1999-12-01	79.00 1999-12-31	6.76	7.43	-0.50
1999 November	21	74.00 1999-11-30	72.75 1999-11-24	73.31 1999-11-01	74.00 1999-11-30	0.94	0.94	-0.76
1999 October	21	73.19 1999-10-29	70.00 1999-10-04	72.31 1999-10-01	73.19 1999-10-29	1.22	1.22	-3.19
1999 September	21	80.50 1999-09-03	72.31 1999-09-30	80.44 1999-09-01	72.31 1999-09-30	-10.11	0.07	-10.11
1999 August	22	84.13 1999-08-25	72.25 1999-08-04	72.44 1999-08-02	80.44 1999-08-31	11.04	16.14	-0.26
1999 July	21	74.63 1999-07-02	70.44 1999-07-20	73.94 1999-07-01	72.25 1999-07-30	-2.29	0.93	-4.73
1999 June	22	75.81 1999-06-18	73.50 1999-06-24	74.75 1999-06-01	73.88 1999-06-30	-1.16	1.42	-1.67
1999 May	20	76.31 1999-05-13	72.19 1999-05-06	73.44 1999-05-03	74.75 1999-05-28	1.78	3.91	-1.70
1999 April	21	74.50 1999-04-29	67.75 1999-04-01	67.75 1999-04-01	73.19 1999-04-30	8.03	9.96	0.00
1999 March	23	71.00 1999-03-01	66.94 1999-03-19	70.00 1999-03-01	67.75 1999-03-31	-3.21	1.43	-4.37
1999 February	19	72.38 1999-02-01	67.75 1999-02-17	72.06 1999-02-01	70.25 1999-02-26	-2.51	0.44	-5.98
1999 January	19	78.69 1999-01-04	71.75 1999-01-29	78.13 1999-01-04	72.06 1999-01-29	-7.77	0.72	-8.17
1998 December	22	81.19 1998-12-02	77.00 1998-12-30	79.94 1998-12-01	78.19 1998-12-31	-2.19	1.56	-3.68
1998 November	20	79.69 1998-11-30	74.63 1998-11-05	75.31 1998-11-02	79.69 1998-11-30	5.82	5.82	-0.90
1998 October	22	77.38 1998-10-02	72.13 1998-10-13	76.50 1998-10-01	74.94 1998-10-30	-2.04	1.15	-5.71
1998 September	21	76.75 1998-09-30	73.19 1998-09-11	76.00 1998-09-01	76.75 1998-09-30	0.99	0.99	-3.70
1998 August	21	84.25 1998-08-03	76.69 1998-08-31	84.25 1998-08-03	76.69 1998-08-31	-8.97	0.00	-8.97
1998 July	22	93.13 1998-07-09	84.75 1998-07-31	89.06 1998-07-01	84.75 1998-07-31	-4.84	4.57	-4.84
1998 June	22	89.06 1998-06-30	85.50 1998-06-15	88.50 1998-06-01	89.00 1998-06-30	0.56	0.63	-3.39
1998 May	20	90.38 1998-05-05	88.00 1998-05-27	90.19 1998-05-01	88.50 1998-05-29	-1.87	0.21	-2.43
1998 April	21	93.94 1998-04-01	90.19 1998-04-30	93.94 1998-04-01	90.19 1998-04-30	-3.99	0.00	-3.99
1998 March	22	95.25 1998-03-13	92.88 1998-03-05	93.44 1998-03-02	93.69 1998-03-31	0.27	1.94	-0.60
1998 February	19	94.19 1998-02-18	90.13 1998-02-04	90.38 1998-02-02	93.19 1998-02-27	3.11	4.22	-0.28
1998 January	20	91.63 1998-01-28	86.06 1998-01-14	90.56 1998-01-02	90.38 1998-01-30	-0.20	1.18	-4.97
1997 December	22	92.25 1997-12-05	89.50 1997-12-22	91.50 1997-12-01	90.81 1997-12-31	-0.75	0.82	-2.19
1997 November	19	92.38 1997-11-24	87.63 1997-11-05	87.75 1997-11-03	91.13 1997-11-28	3.85	5.28	-0.14
1997 October	23	88.56 1997-10-24	81.75 1997-10-01	82.00 1997-10-01	87.50 1997-10-31	6.71	8.00	-0.30
1997 September	21	82.75 1997-09-30	71.25 1997-09-03	71.38 1997-09-02	82.25 1997-09-30	15.23	15.93	-0.18
1997 August	21	73.50 1997-08-05	71.19 1997-08-29	73.50 1997-08-01	71.19 1997-08-29	-3.14	0.00	-3.14
1997 July	22	73.69 1997-07-28	70.38 1997-07-01	70.38 1997-07-01	73.56 1997-07-31	4.52	4.70	0.00
1997 June	21	71.25 1997-06-19	65.00 1997-06-02	65.25 1997-06-02	70.38 1997-06-30	7.86	9.20	-0.38
1997 May	21	67.00 1997-05-08	65.00 1997-05-12	66.50 1997-05-01	65.50 1997-05-30	-1.50	0.75	-2.26
1997 April	22	70.00 1997-04-10	66.50 1997-04-30	69.00 1997-04-01	66.50 1997-04-30	-3.62	1.45	-3.62
1997 March	20	72.25 1997-03-03	62.50 1997-03-20	72.25 1997-03-03	69.25 1997-03-31	-4.15	0.00	-13.49
1997 February	19	76.63 1997-02-07	72.50 1997-02-28	72.50 1997-02-03	72.50 1997-02-28	0.00	5.70	0.00
1997 January	22	79.38 1997-01-03	71.50 1997-01-29	79.13 1997-01-02	72.63 1997-01-31	-8.21	0.32	-9.64
1996 December	21	80.00 1996-12-30	71.88 1996-12-02	71.88 1996-12-02	79.13 1996-12-31	10.09	11.30	0.00
1996 November	20	73.25 1996-11-04	71.00 1996-11-26	73.25 1996-11-01	71.63 1996-11-29	-2.21	0.00	-3.07
1996 October	23	73.50 1996-10-31	69.25 1996-10-02	69.25 1996-10-01	73.50 1996-10-31	6.14	6.14	0.00
1996 September	20	70.00 1996-09-13	68.25 1996-09-23	69.13 1996-09-03	69.25 1996-09-30	0.17	1.26	-1.27
1996 August	22	70.13 1996-08-02	67.50 1996-08-19	70.13 1996-08-01	69.38 1996-08-30	-1.07	0.00	-3.75
1996 July	22	73.25 1996-07-03	70.00 1996-07-31	72.38 1996-07-01	70.00 1996-07-31	-3.29	1.20	-3.29
1996 June	20	73.38 1996-06-05	71.75 1996-06-13	72.63 1996-06-03	72.63 1996-06-28	0.00	1.03	-1.21
1996 May	22	74.63 1996-05-22	72.63 1996-05-31	74.00 1996-05-01	72.63 1996-05-31	-1.85	0.85	-1.85
1996 April	21	74.00 1996-04-26	66.25 1996-04-01	66.25 1996-04-01	73.88 1996-04-30	11.52	11.70	0.00
1996 March	21	68.00 1996-03-05	65.25 1996-03-27	67.25 1996-03-01	66.00 1996-03-29	-1.86	1.12	-2.97
1996 February	20	68.75 1996-02-14	66.50 1996-02-21	68.00 1996-02-01	67.50 1996-02-29	-0.74	1.10	-2.21
1996 January	22	69.63 1996-01-08	66.75 1996-01-25	69.63 1996-01-02	67.75 1996-01-31	-2.70	0.00	-4.14
1995 December	20	70.00 1995-12-29	62.00 1995-12-04	62.00 1995-12-01	69.50 1995-12-29	12.10	12.90	0.00
1995 November	21	62.75 1995-11-27	62.13 1995-11-30	62.50 1995-11-01	62.13 1995-11-30	-0.59	0.40	-0.59
1995 October	22	63.00 1995-10-25	60.00 1995-10-10	60.38 1995-10-02	62.50 1995-10-31	3.51	4.34	-0.63
1995 September	20	61.00 1995-09-08	59.25 1995-09-22	59.75 1995-09-01	60.38 1995-09-29	1.05	2.09	-0.84
1995 August	23	61.13 1995-08-03	59.50 1995-08-30	60.88 1995-08-01	59.75 1995-08-31	-1.86	0.41	-2.27
1995 July	20	61.38 1995-07-26	55.25 1995-07-03	55.38 1995-07-03	60.88 1995-07-31	9.93	10.83	-0.23
1995 June	22	57.63 1995-06-02	55.25 1995-06-30	57.50 1995-06-01	55.50 1995-06-30	-3.48	0.23	-3.91
1995 May	22	58.63 1995-05-18	51.38 1995-05-05	51.38 1995-05-01	57.63 1995-05-31	12.16	14.11	0.00
1995 April	19	52.75 1995-04-03	51.50 1995-04-28	52.75 1995-04-03	51.50 1995-04-28	-2.37	0.00	-2.37
1995 March	23	53.38 1995-03-01	50.88 1995-03-20	52.88 1995-03-01	52.50 1995-03-31	-0.72	0.95	-3.78
1995 February	19	54.00 1995-02-16	49.75 1995-02-07	50.38 1995-02-01	52.75 1995-02-28	4.70	7.19	-1.25
1995 January	21	52.63 1995-01-03	50.00 1995-01-30	52.63 1995-01-03	50.38 1995-01-31	-4.28	0.00	-5.00
1994 December	21	53.13 1994-12-30	49.25 1994-12-01	49.38 1994-12-01	52.88 1994-12-30	7.09	7.59	-0.26
1994 November	21	51.75 1994-11-09	48.88 1994-11-28	51.50 1994-11-01	49.13 1994-11-30	-4.60	0.49	-5.09
1994 October	21	54.25 1994-10-03	51.00 1994-10-27	54.25 1994-10-03	51.50 1994-10-31	-5.07	0.00	-5.99
1994 September	21	58.00 1994-09-09	54.13 1994-09-26	57.13 1994-09-01	54.50 1994-09-30	-4.60	1.52	-5.25
1994 August	23	57.38 1994-08-31	52.75 1994-08-08	53.38 1994-08-01	57.38 1994-08-31	7.49	7.49	-1.18
1994 July	20	53.38 1994-07-29	51.50 1994-07-05	51.88 1994-07-01	53.38 1994-07-29	2.89	2.89	-0.73
1994 June	22	54.50 1994-06-02	51.63 1994-06-30	54.50 1994-06-01	51.63 1994-06-30	-5.27	0.00	-5.27
1994 May	21	55.75 1994-05-23	53.13 1994-05-13	53.50 1994-05-02	54.75 1994-05-31	2.34	4.21	-0.69
1994 April	19	53.38 1994-04-29	51.75 1994-04-06	52.25 1994-04-04	53.38 1994-04-29	2.16	2.16	-0.96
1994 March	23	57.88 1994-03-01	52.00 1994-03-31	57.38 1994-03-01	52.25 1994-03-31	-8.94	0.87	-9.38
1994 February	19	58.75 1994-02-03	57.13 1994-02-25	58.00 1994-02-01	57.63 1994-02-28	-0.64	1.29	-1.50
1994 January	21	60.50 1994-01-03	56.75 1994-01-26	60.50 1994-01-03	58.00 1994-01-31	-4.13	0.00	-6.20
1993 December	22	61.00 1993-12-29	55.75 1993-12-15	59.50 1993-12-01	60.75 1993-12-31	2.10	2.52	-6.30
1993 November	21	59.63 1993-11-12	57.50 1993-11-05	58.63 1993-11-01	59.25 1993-11-30	1.06	1.71	-1.93
1993 October	21	63.25 1993-10-05	57.25 1993-10-20	62.00 1993-10-01	58.63 1993-10-29	-5.44	2.02	-7.66
1993 September	21	65.00 1993-09-07	59.50 1993-09-01	59.50 1993-09-01	61.75 1993-09-30	3.78	9.24	0.00
1993 August	22	59.25 1993-08-31	56.50 1993-08-16	57.25 1993-08-02	59.25 1993-08-31	3.49	3.49	-1.31
1993 July	21	57.25 1993-07-19	52.38 1993-07-12	53.00 1993-07-01	57.00 1993-07-30	7.55	8.02	-1.17
1993 June	22	57.00 1993-06-09	50.50 1993-06-04	53.00 1993-06-01	52.75 1993-06-30	-0.47	7.55	-4.72
1993 May	20	59.75 1993-05-06	53.00 1993-05-27	57.00 1993-05-03	53.25 1993-05-28	-6.58	4.82	-7.02
1993 April	21	59.25 1993-04-19	54.25 1993-04-05	56.88 1993-04-01	57.00 1993-04-30	0.21	4.17	-4.62
1993 March	23	56.88 1993-03-31	45.50 1993-03-01	45.50 1993-03-01	56.88 1993-03-31	25.01	25.01	0.00
1993 February	19	45.88 1993-02-03	41.00 1993-02-01	41.00 1993-02-01	45.38 1993-02-26	10.68	11.90	0.00
1993 January	20	47.63 1993-01-04	36.63 1993-01-06	47.63 1993-01-04	40.75 1993-01-29	-14.44	0.00	-23.09
1992 December	22	50.63 1992-12-29	34.75 1992-12-07	37.00 1992-12-01	47.75 1992-12-31	29.05	36.84	-6.08
1992 November	20	38.50 1992-11-17	31.88 1992-11-03	32.88 1992-11-02	37.00 1992-11-30	12.53	17.09	-3.04
1992 October	22	33.13 1992-10-30	26.00 1992-10-05	29.38 1992-10-01	32.63 1992-10-30	11.06	12.76	-11.50
1992 September	21	29.50 1992-09-24	18.50 1992-09-09	19.13 1992-09-01	29.13 1992-09-30	52.27	54.21	-3.29
1992 August	21	21.75 1992-08-12	17.50 1992-08-03	17.50 1992-08-03	19.13 1992-08-31	9.31	24.29	0.00
1992 July	22	17.88 1992-07-31	14.75 1992-07-20	17.50 1992-07-01	17.38 1992-07-31	-0.69	2.17	-15.71
1992 June	22	22.50 1992-06-01	16.25 1992-06-26	21.00 1992-06-01	17.75 1992-06-30	-15.48	7.14	-22.62
1992 May	20	21.50 1992-05-29	10.50 1992-05-07	12.13 1992-05-01	20.75 1992-05-29	71.06	77.25	-13.44
1992 April	21	15.25 1992-04-01	8.38 1992-04-09	15.25 1992-04-01	12.13 1992-04-30	-20.46	0.00	-45.05
1992 March	22	24.63 1992-03-02	15.13 1992-03-31	24.63 1992-03-02	15.38 1992-03-31	-37.56	0.00	-38.57
1992 February	19	25.50 1992-02-28	21.75 1992-02-24	24.88 1992-02-03	24.63 1992-02-28	-1.00	2.49	-12.58
1992 January	22	25.75 1992-01-17	24.00 1992-01-08	24.00 1992-01-02	24.88 1992-01-31	3.67	7.29	0.00
1991 December	21	27.50 1991-12-03	22.88 1991-12-27	27.50 1991-12-02	24.25 1991-12-31	-11.82	0.00	-16.80
1991 November	20	30.25 1991-11-11	27.25 1991-11-29	30.00 1991-11-01	27.75 1991-11-29	-7.50	0.83	-9.17
1991 October	23	32.00 1991-10-02	29.38 1991-10-29	31.75 1991-10-01	30.00 1991-10-31	-5.51	0.79	-7.46
1991 September	20	32.00 1991-09-30	31.00 1991-09-03	31.00 1991-09-03	31.75 1991-09-30	2.42	3.23	0.00
1991 August	22	33.38 1991-08-02	30.13 1991-08-29	32.25 1991-08-01	31.00 1991-08-30	-3.88	3.50	-6.57
1991 July	22	36.00 1991-07-01	31.13 1991-07-30	35.50 1991-07-01	32.00 1991-07-31	-9.86	1.41	-12.31
1991 June	20	37.50 1991-06-11	29.75 1991-06-03	29.75 1991-06-03	35.75 1991-06-28	20.17	26.05	0.00
1991 May	22	31.50 1991-05-21	25.38 1991-05-08	25.50 1991-05-01	29.50 1991-05-31	15.69	23.53	-0.47
1991 April	22	28.75 1991-04-02	25.25 1991-04-29	28.75 1991-04-01	25.50 1991-04-30	-11.30	0.00	-12.17
1991 March	20	30.75 1991-03-06	28.25 1991-03-26	30.25 1991-03-01	28.75 1991-03-28	-4.96	1.65	-6.61
1991 February	19	30.75 1991-02-28	23.50 1991-02-01	24.25 1991-02-01	30.25 1991-02-28	24.74	26.80	-3.09
1991 January	22	24.25 1991-01-31	19.75 1991-01-16	22.75 1991-01-02	24.25 1991-01-31	6.59	6.59	-13.19
1990 December	20	25.00 1990-12-06	22.50 1990-12-05	23.00 1990-12-03	22.75 1990-12-31	-1.09	8.70	-2.17
1990 November	21	26.38 1990-11-07	21.00 1990-11-01	21.00 1990-11-01	23.00 1990-11-30	9.52	25.62	0.00
1990 October	23	27.25 1990-10-04	20.75 1990-10-31	27.00 1990-10-01	20.88 1990-10-31	-22.67	0.93	-23.15
1990 September	19	30.50 1990-09-04	27.00 1990-09-24	30.50 1990-09-04	27.25 1990-09-28	-10.66	0.00	-11.48
1990 August	23	37.50 1990-08-15	30.50 1990-08-02	32.38 1990-08-01	30.63 1990-08-31	-5.40	15.81	-5.81
1990 July	21	41.00 1990-07-02	32.38 1990-07-31	41.00 1990-07-02	32.63 1990-07-31	-20.41	0.00	-21.02
1990 June	21	48.00 1990-06-04	39.00 1990-06-20	48.00 1990-06-01	41.75 1990-06-29	-13.02	0.00	-18.75
1990 May	22	50.50 1990-05-04	47.63 1990-05-24	47.88 1990-05-01	48.25 1990-05-31	0.77	5.47	-0.52
1990 April	20	51.63 1990-04-03	46.00 1990-04-25	48.88 1990-04-02	47.88 1990-04-30	-2.05	5.63	-5.89
1990 March	22	49.38 1990-03-29	45.50 1990-03-14	48.75 1990-03-01	48.88 1990-03-30	0.27	1.29	-6.67
1990 February	19	50.50 1990-02-01	45.50 1990-02-23	48.00 1990-02-01	49.00 1990-02-28	2.08	5.21	-5.21
1990 January	22	57.38 1990-01-22	48.00 1990-01-16	55.13 1990-01-02	48.13 1990-01-31	-12.70	4.08	-12.93
1989 December	20	58.88 1989-12-22	50.25 1989-12-19	53.25 1989-12-01	55.50 1989-12-29	4.23	10.57	-5.63
1989 November	21	56.75 1989-11-01	51.00 1989-11-16	56.75 1989-11-01	53.00 1989-11-30	-6.61	0.00	-10.13
1989 October	22	63.25 1989-10-12	56.75 1989-10-31	57.88 1989-10-02	56.75 1989-10-31	-1.95	9.28	-1.95
1989 September	20	63.00 1989-09-01	57.63 1989-09-29	62.75 1989-09-01	57.88 1989-09-29	-7.76	0.40	-8.16
1989 August	23	64.38 1989-08-21	62.25 1989-08-10	62.75 1989-08-01	63.00 1989-08-31	0.40	2.60	-0.80
1989 July	20	64.63 1989-07-07	62.50 1989-07-31	64.38 1989-07-03	62.50 1989-07-31	-2.92	0.39	-2.92
1989 June	22	68.50 1989-06-12	63.38 1989-06-30	66.50 1989-06-01	64.38 1989-06-30	-3.19	3.01	-4.69
1989 May	22	67.75 1989-05-19	65.75 1989-05-31	67.75 1989-05-01	66.25 1989-05-31	-2.21	0.00	-2.95
1989 April	20	71.75 1989-04-06	65.00 1989-04-03	65.50 1989-04-03	68.00 1989-04-28	3.82	9.54	-0.76
1989 March	22	66.00 1989-03-30	60.00 1989-03-16	64.13 1989-03-01	65.75 1989-03-31	2.53	2.92	-6.44
1989 February	19	65.25 1989-02-08	62.50 1989-02-01	63.25 1989-02-01	64.25 1989-02-28	1.58	3.16	-1.19
1989 January	21	68.00 1989-01-04	63.25 1989-01-31	67.88 1989-01-03	63.50 1989-01-31	-6.45	0.18	-6.82
1988 December	21	69.00 1988-12-20	62.25 1988-12-09	63.75 1988-12-01	67.50 1988-12-30	5.88	8.24	-2.35
1988 November	21	70.00 1988-11-01	63.63 1988-11-30	69.88 1988-11-01	64.00 1988-11-30	-8.41	0.17	-8.94
1988 October	21	77.00 1988-10-21	61.75 1988-10-05	61.75 1988-10-03	69.88 1988-10-31	13.17	24.70	0.00
1988 September	21	65.00 1988-09-30	53.13 1988-09-02	53.38 1988-09-01	61.75 1988-09-30	15.68	21.77	-0.47
1988 August	23	53.50 1988-08-31	50.75 1988-08-17	51.50 1988-08-01	53.13 1988-08-31	3.17	3.88	-1.46
1988 July	20	51.25 1988-07-29	50.63 1988-07-01	50.63 1988-07-01	51.25 1988-07-29	1.22	1.22	0.00
1988 June	22	50.63 1988-06-30	49.75 1988-06-03	50.00 1988-06-01	50.63 1988-06-30	1.26	1.26	-0.50
1988 May	21	51.88 1988-05-04	49.88 1988-05-31	51.88 1988-05-02	49.88 1988-05-31	-3.86	0.00	-3.86
1988 April	20	56.00 1988-04-07	50.50 1988-04-05	51.13 1988-04-04	51.88 1988-04-29	1.47	9.52	-1.23
1988 March	23	52.13 1988-03-15	51.13 1988-03-31	51.75 1988-03-01	51.38 1988-03-31	-0.71	0.73	-1.20
1988 February	20	52.38 1988-02-16	45.63 1988-02-01	45.63 1988-02-01	51.63 1988-02-29	13.15	14.79	0.00
1988 January	20	45.63 1988-01-29	40.38 1988-01-04	40.38 1988-01-04	45.38 1988-01-29	12.38	13.00	0.00
1987 December	22	40.75 1987-12-30	38.00 1987-12-14	39.00 1987-12-01	40.13 1987-12-31	2.90	4.49	-2.56
1987 November	20	40.00 1987-11-27	35.50 1987-11-04	36.13 1987-11-02	39.25 1987-11-30	8.64	10.71	-1.74
1987 October	22	59.00 1987-10-06	34.75 1987-10-30	44.00 1987-10-01	36.13 1987-10-30	-17.89	34.09	-21.02
1987 September	21	47.25 1987-09-01	44.00 1987-09-30	47.25 1987-09-01	44.25 1987-09-30	-6.35	0.00	-6.88
1987 August	21	48.50 1987-08-10	47.25 1987-08-31	47.50 1987-08-03	47.25 1987-08-31	-0.53	2.11	-0.53
1987 July	22	48.00 1987-07-08	47.00 1987-07-15	48.00 1987-07-01	47.50 1987-07-31	-1.04	0.00	-2.08
1987 June	22	48.38 1987-06-29	47.50 1987-06-18	48.13 1987-06-01	48.13 1987-06-30	0.00	0.52	-1.31
1987 May	20	49.25 1987-05-04	47.25 1987-05-21	47.63 1987-05-01	48.00 1987-05-29	0.78	3.40	-0.80
1987 April	21	50.50 1987-04-09	41.50 1987-04-02	41.50 1987-04-01	48.00 1987-04-30	15.66	21.69	0.00
1987 March	22	45.38 1987-03-03	41.25 1987-03-31	43.88 1987-03-02	41.75 1987-03-31	-4.85	3.42	-5.99
1987 February	19	44.00 1987-02-26	39.00 1987-02-05	40.00 1987-02-02	43.75 1987-02-27	9.38	10.00	-2.50
1987 January	21	44.00 1987-01-15	39.50 1987-01-28	39.75 1987-01-02	40.00 1987-01-30	0.63	10.69	-0.63
1986 December	22	42.50 1986-12-02	38.13 1986-12-31	41.75 1986-12-01	39.50 1986-12-31	-5.39	1.80	-8.67
1986 November	19	47.00 1986-11-03	40.50 1986-11-19	46.63 1986-11-03	42.00 1986-11-28	-9.93	0.79	-13.15
1986 October	23	48.00 1986-10-29	42.00 1986-10-03	45.25 1986-10-01	46.88 1986-10-31	3.60	6.08	-7.18
1986 September	21	49.00 1986-09-23	36.25 1986-09-04	38.38 1986-09-02	45.50 1986-09-30	18.55	27.67	-5.55
1986 August	21	39.13 1986-08-12	35.88 1986-08-05	36.25 1986-08-01	38.38 1986-08-29	5.88	7.94	-1.02
1986 July	22	39.00 1986-07-03	34.50 1986-07-17	38.38 1986-07-01	36.25 1986-07-31	-5.55	1.62	-10.11
1986 June	21	40.88 1986-06-06	38.00 1986-06-23	40.50 1986-06-02	38.38 1986-06-30	-5.23	0.94	-6.17
1986 May	21	47.50 1986-05-08	36.63 1986-05-01	36.63 1986-05-01	40.25 1986-05-30	9.88	29.68	0.00
1986 April	22	38.00 1986-04-01	34.75 1986-04-10	38.00 1986-04-01	36.88 1986-04-30	-2.95	0.00	-8.55
1986 March	20	39.88 1986-03-14	36.13 1986-03-07	36.50 1986-03-03	37.88 1986-03-31	3.78	9.26	-1.01
1986 February	19	40.00 1986-02-12	35.75 1986-02-27	37.75 1986-02-03	36.25 1986-02-28	-3.97	5.96	-5.30
1986 January	22	38.88 1986-01-02	34.63 1986-01-14	38.88 1986-01-02	37.75 1986-01-31	-2.91	0.00	-10.93
1985 December	21	43.00 1985-12-26	29.25 1985-12-02	29.25 1985-12-02	38.88 1985-12-31	32.92	47.01	0.00
1985 November	20	29.00 1985-11-29	27.25 1985-11-08	28.00 1985-11-01	29.00 1985-11-29	3.57	3.57	-2.68
1985 October	23	30.00 1985-10-03	24.38 1985-10-01	24.38 1985-10-01	28.13 1985-10-31	15.38	23.05	0.00
1985 September	19	24.75 1985-09-03	23.50 1985-09-11	24.75 1985-09-03	24.38 1985-09-30	-1.49	0.00	-5.05
1985 August	22	25.50 1985-08-01	22.88 1985-08-19	25.00 1985-08-01	25.00 1985-08-30	0.00	2.00	-8.48
1985 July	22	25.00 1985-07-31	22.63 1985-07-10	22.88 1985-07-01	25.00 1985-07-31	9.27	9.27	-1.09
1985 June	20	23.63 1985-06-20	22.75 1985-06-17	23.50 1985-06-03	23.00 1985-06-28	-2.13	0.55	-3.19
1985 May	22	23.75 1985-05-24	21.75 1985-05-06	22.13 1985-05-01	23.25 1985-05-31	5.06	7.32	-1.72
1985 April	21	23.75 1985-04-08	21.63 1985-04-22	22.50 1985-04-01	22.00 1985-04-30	-2.22	5.56	-3.87
1985 March	21	23.50 1985-03-01	22.25 1985-03-20	23.25 1985-03-01	22.50 1985-03-29	-3.23	1.08	-4.30
1985 February	19	24.25 1985-02-25	23.13 1985-02-20	23.13 1985-02-01	23.50 1985-02-28	1.60	4.84	0.00
1985 January	22	23.13 1985-01-22	20.38 1985-01-02	20.50 1985-01-02	23.00 1985-01-31	12.20	12.83	-0.59
1984 December	20	22.25 1984-12-03	20.50 1984-12-31	22.25 1984-12-03	20.50 1984-12-31	-7.87	0.00	-7.87
1984 November	21	23.00 1984-11-19	21.00 1984-11-12	22.88 1984-11-01	22.13 1984-11-30	-3.28	0.52	-8.22
1984 October	23	24.25 1984-10-11	22.75 1984-10-26	23.50 1984-10-01	23.00 1984-10-31	-2.13	3.19	-3.19
1984 September	19	25.25 1984-09-07	22.00 1984-09-13	23.50 1984-09-04	23.63 1984-09-28	0.55	7.45	-6.38
1984 August	23	26.00 1984-08-02	23.63 1984-08-31	25.25 1984-08-01	23.75 1984-08-31	-5.94	2.97	-6.42
1984 July	21	26.50 1984-07-30	23.00 1984-07-17	26.00 1984-07-02	25.00 1984-07-31	-3.85	1.92	-11.54
1984 June	21	26.00 1984-06-29	22.63 1984-06-18	24.50 1984-06-01	26.00 1984-06-29	6.12	6.12	-7.63
1984 May	22	26.38 1984-05-23	22.50 1984-05-11	25.25 1984-05-01	24.00 1984-05-31	-4.95	4.48	-10.89
1984 April	20	26.25 1984-04-03	23.50 1984-04-23	26.00 1984-04-02	25.38 1984-04-30	-2.38	0.96	-9.62
1984 March	22	28.50 1984-03-21	21.50 1984-03-01	22.38 1984-03-01	26.00 1984-03-30	16.18	27.35	-3.93
1984 February	20	23.13 1984-02-01	18.38 1984-02-07	20.75 1984-02-01	21.88 1984-02-29	5.45	11.47	-11.42
1984 January	21	23.50 1984-01-30	16.13 1984-01-04	16.25 1984-01-03	23.00 1984-01-31	41.54	44.62	-0.74
1983 December	21	17.00 1983-12-01	15.75 1983-12-16	17.00 1983-12-01	16.38 1983-12-30	-3.65	0.00	-7.35
1983 November	21	17.50 1983-11-02	16.50 1983-11-21	17.25 1983-11-01	17.00 1983-11-30	-1.45	1.45	-4.35
1983 October	21	18.00 1983-10-13	15.75 1983-10-20	16.25 1983-10-03	17.50 1983-10-31	7.69	10.77	-3.08
1983 September	21	16.88 1983-09-30	15.50 1983-09-29	16.25 1983-09-01	16.88 1983-09-30	3.88	3.88	-4.62
1983 August	23	17.25 1983-08-15	14.88 1983-08-08	16.00 1983-08-01	16.63 1983-08-31	3.94	7.81	-7.00
1983 July	20	17.00 1983-07-26	15.50 1983-07-05	16.00 1983-07-01	15.75 1983-07-29	-1.56	6.25	-3.13
1983 June	22	16.25 1983-06-28	14.63 1983-06-16	15.00 1983-06-01	15.75 1983-06-30	5.00	8.33	-2.47
1983 May	21	15.88 1983-05-24	13.75 1983-05-04	13.88 1983-05-02	15.00 1983-05-31	8.07	14.41	-0.94
1983 April	20	14.88 1983-04-18	13.25 1983-04-11	13.88 1983-04-04	14.00 1983-04-29	0.86	7.20	-4.54
1983 March	23	14.38 1983-03-30	12.13 1983-03-01	13.38 1983-03-01	14.00 1983-03-31	4.63	7.47	-9.34
1983 February	19	13.13 1983-02-08	12.00 1983-02-16	12.63 1983-02-01	12.13 1983-02-28	-3.96	3.96	-4.99
1983 January	21	13.13 1983-01-27	9.75 1983-01-04	9.88 1983-01-03	12.88 1983-01-31	30.36	32.89	-1.32
1982 December	22	10.50 1982-12-07	9.25 1982-12-30	10.00 1982-12-01	9.63 1982-12-31	-3.70	5.00	-7.50
1982 November	21	10.63 1982-11-04	9.63 1982-11-24	9.63 1982-11-01	9.88 1982-11-30	2.60	10.38	0.00
1982 October	21	10.75 1982-10-14	8.88 1982-10-01	9.13 1982-10-01	9.75 1982-10-29	6.79	17.74	-2.74
1982 September	21	9.88 1982-09-09	8.25 1982-09-01	8.50 1982-09-01	9.13 1982-09-30	7.41	16.24	-2.94
1982 August	22	8.88 1982-08-26	7.50 1982-08-13	8.63 1982-08-02	8.38 1982-08-31	-2.90	2.90	-13.09
1982 July	21	9.50 1982-07-19	8.50 1982-07-30	8.88 1982-07-01	8.50 1982-07-30	-4.28	6.98	-4.28
1982 June	22	10.63 1982-06-01	8.25 1982-06-22	10.00 1982-06-01	8.88 1982-06-30	-11.20	6.30	-17.50
1982 May	20	11.88 1982-05-03	9.63 1982-05-21	11.50 1982-05-03	10.38 1982-05-28	-9.74	3.30	-16.26
1982 April	21	13.50 1982-04-02	10.88 1982-04-29	12.50 1982-04-01	11.63 1982-04-30	-6.96	8.00	-12.96
1982 March	23	11.25 1982-03-31	8.13 1982-03-01	8.13 1982-03-01	11.25 1982-03-31	38.38	38.38	0.00
1982 February	19	9.00 1982-02-05	7.88 1982-02-02	8.38 1982-02-01	8.13 1982-02-26	-2.98	7.40	-5.97
1982 January	20	10.38 1982-01-04	8.50 1982-01-27	10.25 1982-01-04	8.63 1982-01-29	-15.80	1.27	-17.07
1981 December	22	12.00 1981-12-07	9.63 1981-12-22	10.00 1981-12-01	10.13 1981-12-31	1.30	20.00	-3.70
1981 November	20	12.13 1981-11-03	9.50 1981-11-19	11.25 1981-11-02	10.25 1981-11-30	-8.89	7.82	-15.56
1981 October	22	11.75 1981-10-02	10.38 1981-10-26	11.38 1981-10-01	10.75 1981-10-30	-5.54	3.25	-8.79
1981 September	21	14.75 1981-09-15	10.38 1981-09-28	13.63 1981-09-01	11.50 1981-09-30	-15.63	8.22	-23.84
1981 August	21	17.25 1981-08-03	13.13 1981-08-26	16.88 1981-08-03	13.75 1981-08-31	-18.54	2.19	-22.22
1981 July	22	18.13 1981-07-29	15.25 1981-07-06	16.50 1981-07-01	17.00 1981-07-31	3.03	9.88	-7.58
1981 June	22	18.38 1981-06-24	14.13 1981-06-03	14.13 1981-06-01	17.00 1981-06-30	20.31	30.08	0.00
1981 May	20	15.13 1981-05-11	13.38 1981-05-05	13.63 1981-05-01	14.13 1981-05-29	3.67	11.01	-1.83
1981 April	21	14.75 1981-04-09	13.25 1981-04-07	13.75 1981-04-01	13.75 1981-04-30	0.00	7.27	-3.64
1981 March	22	14.38 1981-03-09	13.13 1981-03-26	13.50 1981-03-02	13.75 1981-03-31	1.85	6.52	-2.74
1981 February	19	15.13 1981-02-02	13.38 1981-02-27	14.38 1981-02-02	13.63 1981-02-27	-5.22	5.22	-6.95
1981 January	21	14.00 1981-01-20	12.63 1981-01-12	13.13 1981-01-02	13.38 1981-01-30	1.90	6.63	-3.81
1980 December	22	13.63 1980-12-05	11.50 1980-12-17	12.75 1980-12-01	13.00 1980-12-31	1.96	6.90	-9.80
1980 November	18	16.38 1980-11-10	12.75 1980-11-28	14.25 1980-11-03	13.00 1980-11-28	-8.77	14.95	-10.53
1980 October	23	15.75 1980-10-07	11.75 1980-10-01	12.13 1980-10-01	13.38 1980-10-31	10.31	29.84	-3.13
1980 September	21	12.75 1980-09-30	7.00 1980-09-03	7.13 1980-09-02	12.50 1980-09-30	75.32	78.82	-1.82
1980 August	21	7.75 1980-08-07	6.50 1980-08-04	6.63 1980-08-01	7.38 1980-08-29	11.31	16.89	-1.96
1980 July	22	7.13 1980-07-22	5.50 1980-07-02	5.63 1980-07-01	6.38 1980-07-31	13.32	26.64	-2.31
1980 June	21	6.00 1980-06-25	5.50 1980-06-12	5.63 1980-06-02	5.63 1980-06-30	0.00	6.57	-2.31
1980 May	21	6.25 1980-05-27	5.38 1980-05-12	5.50 1980-05-01	5.75 1980-05-30	4.55	13.64	-2.18
1980 April	21	5.75 1980-04-02	5.25 1980-04-25	5.50 1980-04-01	5.38 1980-04-30	-2.18	4.55	-4.55
1980 March	21	6.75 1980-03-03	5.13 1980-03-28	6.63 1980-03-03	5.75 1980-03-31	-13.27	1.81	-22.62
1980 February	20	7.50 1980-02-04	6.13 1980-02-29	7.50 1980-02-01	6.38 1980-02-29	-14.93	0.00	-18.27
1980 January	22	7.88 1980-01-31	6.13 1980-01-23	6.25 1980-01-02	7.25 1980-01-31	16.00	26.08	-1.92
1979 December	20	6.88 1979-12-07	6.25 1979-12-27	6.38 1979-12-03	6.38 1979-12-31	0.00	7.84	-2.04
1979 November	21	6.75 1979-11-27	6.13 1979-11-14	6.50 1979-11-01	6.63 1979-11-30	2.00	3.85	-5.69
1979 October	23	8.00 1979-10-08	6.38 1979-10-26	7.75 1979-10-01	6.63 1979-10-31	-14.45	3.23	-17.68
1979 September	19	8.63 1979-09-04	7.38 1979-09-05	8.13 1979-09-04	8.00 1979-09-28	-1.60	6.15	-9.23
1979 August	23	9.13 1979-08-24	6.75 1979-08-07	7.25 1979-08-01	8.50 1979-08-31	17.24	25.93	-6.90
1979 July	21	7.75 1979-07-09	6.50 1979-07-30	6.88 1979-07-02	7.25 1979-07-31	5.38	12.65	-5.52
1979 June	21	9.38 1979-06-05	7.00 1979-06-29	9.00 1979-06-01	7.00 1979-06-29	-22.22	4.22	-22.22
1979 May	22	9.63 1979-05-31	7.00 1979-05-08	7.75 1979-05-01	9.25 1979-05-31	19.35	24.26	-9.68
1979 April	20	8.25 1979-04-27	6.13 1979-04-09	6.38 1979-04-02	8.00 1979-04-30	25.39	29.31	-3.92
1979 March	22	6.50 1979-03-19	6.00 1979-03-16	6.25 1979-03-01	6.25 1979-03-30	0.00	4.00	-4.00
1979 February	19	6.88 1979-02-15	6.13 1979-02-28	6.38 1979-02-01	6.25 1979-02-28	-2.04	7.84	-3.92
1979 January	22	7.00 1979-01-04	6.13 1979-01-23	6.75 1979-01-02	6.38 1979-01-31	-5.48	3.70	-9.19
1978 December	20	6.63 1978-12-28	5.38 1978-12-22	5.88 1978-12-01	6.25 1978-12-29	6.29	12.76	-8.50
1978 November	21	6.13 1978-11-24	5.25 1978-11-16	5.75 1978-11-01	5.75 1978-11-30	0.00	6.61	-8.70
1978 October	22	7.25 1978-10-06	5.13 1978-10-30	6.75 1978-10-02	5.50 1978-10-31	-18.52	7.41	-24.00
1978 September	20	7.50 1978-09-29	6.63 1978-09-28	7.00 1978-09-01	7.00 1978-09-29	0.00	7.14	-5.29
1978 August	23	7.25 1978-08-16	6.38 1978-08-08	6.38 1978-08-01	6.75 1978-08-31	5.80	13.64	0.00
1978 July	20	6.75 1978-07-27	6.25 1978-07-21	6.38 1978-07-03	6.38 1978-07-31	0.00	5.80	-2.04
1978 June	22	7.75 1978-06-05	6.13 1978-06-27	7.38 1978-06-01	6.50 1978-06-30	-11.92	5.01	-16.94
1978 May	22	8.25 1978-05-09	7.13 1978-05-30	8.13 1978-05-01	7.38 1978-05-31	-9.23	1.48	-12.30
1978 April	20	8.25 1978-04-05	7.50 1978-04-26	7.63 1978-04-03	8.00 1978-04-28	4.85	8.13	-1.70
1978 March	22	8.50 1978-03-16	6.75 1978-03-10	6.75 1978-03-01	7.75 1978-03-31	14.81	25.93	0.00
1978 February	19	7.38 1978-02-15	6.00 1978-02-01	6.38 1978-02-01	7.13 1978-02-28	11.76	15.67	-5.96
1978 January	21	6.50 1978-01-12	6.00 1978-01-30	6.38 1978-01-03	6.13 1978-01-31	-3.92	1.88	-5.96
1977 December	21	6.63 1977-12-08	6.00 1977-12-21	6.25 1977-12-01	6.38 1977-12-30	2.08	6.08	-4.00
1977 November	21	6.63 1977-11-25	5.50 1977-11-02	5.75 1977-11-01	6.25 1977-11-30	8.70	15.30	-4.35
1977 October	21	6.25 1977-10-04	5.38 1977-10-28	6.25 1977-10-03	5.63 1977-10-31	-9.92	0.00	-13.92
1977 September	21	6.75 1977-09-08	6.13 1977-09-30	6.63 1977-09-01	6.13 1977-09-30	-7.54	1.81	-7.54
1977 August	23	6.63 1977-08-24	6.00 1977-08-31	6.50 1977-08-01	6.38 1977-08-31	-1.85	2.00	-7.69
1977 July	19	6.75 1977-07-20	6.25 1977-07-29	6.63 1977-07-01	6.50 1977-07-29	-1.96	1.81	-5.73
1977 June	22	6.88 1977-06-29	5.63 1977-06-06	6.00 1977-06-01	6.63 1977-06-30	10.50	14.67	-6.17
1977 May	21	6.13 1977-05-18	5.75 1977-05-17	5.88 1977-05-02	6.00 1977-05-31	2.04	4.25	-2.21
1977 April	20	6.25 1977-04-15	5.75 1977-04-28	6.13 1977-04-01	6.00 1977-04-29	-2.12	1.96	-6.20
1977 March	23	6.75 1977-03-15	6.13 1977-03-30	6.50 1977-03-01	6.25 1977-03-31	-3.85	3.85	-5.69
1977 February	19	7.13 1977-02-16	6.25 1977-02-11	6.88 1977-02-01	6.38 1977-02-28	-7.27	3.63	-9.16
1977 January	21	8.13 1977-01-06	6.63 1977-01-24	7.25 1977-01-03	6.75 1977-01-31	-6.90	12.14	-8.55
1976 December	22	7.38 1976-12-29	6.25 1976-12-09	6.50 1976-12-01	7.13 1976-12-31	9.69	13.54	-3.85
1976 November	20	6.75 1976-11-24	5.50 1976-11-04	5.50 1976-11-01	6.38 1976-11-30	16.00	22.73	0.00
1976 October	21	5.88 1976-10-08	5.38 1976-10-29	5.75 1976-10-01	5.63 1976-10-29	-2.09	2.26	-6.43
1976 September	21	6.50 1976-09-08	5.50 1976-09-30	6.25 1976-09-01	5.63 1976-09-30	-9.92	4.00	-12.00
1976 August	22	6.25 1976-08-04	5.50 1976-08-25	6.25 1976-08-02	6.13 1976-08-31	-1.92	0.00	-12.00
1976 July	21	6.75 1976-07-07	5.88 1976-07-28	6.38 1976-07-01	6.25 1976-07-30	-2.04	5.80	-7.84
1976 June	22	7.00 1976-06-02	5.75 1976-06-11	6.88 1976-06-01	6.13 1976-06-30	-10.90	1.74	-16.42
1976 May	20	8.00 1976-05-07	6.75 1976-05-27	7.13 1976-05-03	7.00 1976-05-28	-1.82	12.20	-5.33
1976 April	21	8.00 1976-04-01	6.75 1976-04-19	7.88 1976-04-01	7.38 1976-04-30	-6.35	1.52	-14.34
1976 March	23	9.25 1976-03-11	7.63 1976-03-29	8.00 1976-03-01	7.88 1976-03-31	-1.50	15.63	-4.63
1976 February	19	8.50 1976-02-24	7.13 1976-02-10	7.38 1976-02-02	8.13 1976-02-27	10.16	15.18	-3.39
1976 January	21	7.75 1976-01-26	6.63 1976-01-16	6.63 1976-01-02	7.38 1976-01-30	11.31	16.89	0.00
1975 December	22	7.88 1975-12-01	6.50 1975-12-31	7.88 1975-12-01	6.63 1975-12-31	-15.86	0.00	-17.51
1975 November	19	7.88 1975-11-28	5.88 1975-11-07	6.25 1975-11-03	7.88 1975-11-28	26.08	26.08	-5.92
1975 October	23	7.38 1975-10-15	5.38 1975-10-02	5.50 1975-10-01	6.13 1975-10-31	11.45	34.18	-2.18
1975 September	21	5.88 1975-09-29	4.75 1975-09-16	5.50 1975-09-02	5.50 1975-09-30	0.00	6.91	-13.64
1975 August	21	6.25 1975-08-01	4.88 1975-08-25	6.25 1975-08-01	5.50 1975-08-29	-12.00	0.00	-21.92
1975 July	22	6.63 1975-07-18	5.63 1975-07-29	5.75 1975-07-01	6.25 1975-07-31	8.70	15.30	-2.09
1975 June	21	6.13 1975-06-30	5.00 1975-06-23	5.25 1975-06-02	6.00 1975-06-30	14.29	16.76	-4.76
1975 May	21	5.38 1975-05-28	4.63 1975-05-08	5.13 1975-05-01	5.25 1975-05-30	2.34	4.87	-9.75
1975 April	22	5.63 1975-04-23	4.25 1975-04-11	4.63 1975-04-01	4.88 1975-04-30	5.40	21.60	-8.21
1975 March	20	5.50 1975-03-20	3.50 1975-03-05	4.00 1975-03-03	4.63 1975-03-31	15.75	37.50	-12.50
1975 February	19	4.38 1975-02-28	3.00 1975-02-13	3.38 1975-02-03	4.38 1975-02-28	29.59	29.59	-11.24
1975 January	22	3.75 1975-01-14	2.50 1975-01-03	2.63 1975-01-02	3.38 1975-01-31	28.52	42.59	-4.94
1974 December	21	2.88 1974-12-04	2.13 1974-12-27	2.63 1974-12-02	2.50 1974-12-31	-4.94	9.51	-19.01
1974 November	20	3.63 1974-11-01	2.50 1974-11-29	3.13 1974-11-01	3.00 1974-11-29	-4.15	15.97	-20.13
1974 October	23	3.00 1974-10-31	2.00 1974-10-02	2.50 1974-10-01	3.00 1974-10-31	20.00	20.00	-20.00
1974 September	20	3.13 1974-09-23	2.25 1974-09-04	2.75 1974-09-03	2.50 1974-09-30	-9.09	13.82	-18.18
1974 August	22	3.63 1974-08-09	2.75 1974-08-30	3.25 1974-08-01	2.88 1974-08-30	-11.38	11.69	-15.38
1974 July	22	4.00 1974-07-23	3.00 1974-07-12	3.63 1974-07-01	3.13 1974-07-31	-13.77	10.19	-17.36
1974 June	20	5.13 1974-06-04	3.75 1974-06-26	5.00 1974-06-03	3.88 1974-06-28	-22.40	2.60	-25.00
1974 May	22	6.63 1974-05-07	4.50 1974-05-31	6.63 1974-05-01	4.50 1974-05-31	-32.13	0.00	-32.13
1974 April	21	7.63 1974-04-05	6.00 1974-04-26	7.00 1974-04-01	6.38 1974-04-30	-8.86	9.00	-14.29
1974 March	21	7.50 1974-03-15	5.25 1974-03-05	5.25 1974-03-01	6.75 1974-03-29	28.57	42.86	0.00
1974 February	19	5.75 1974-02-06	4.63 1974-02-11	5.63 1974-02-01	5.38 1974-02-28	-4.44	2.13	-17.76
1974 January	22	6.13 1974-01-28	3.38 1974-01-02	3.50 1974-01-02	5.63 1974-01-31	60.86	75.14	-3.43
1973 December	20	4.13 1973-12-17	3.25 1973-12-31	3.63 1973-12-03	3.50 1973-12-31	-3.58	13.77	-10.47
1973 November	21	5.38 1973-11-01	3.75 1973-11-30	5.25 1973-11-01	3.88 1973-11-30	-26.10	2.48	-28.57
1973 October	23	5.88 1973-10-05	4.75 1973-10-30	5.63 1973-10-01	5.38 1973-10-31	-4.44	4.44	-15.63
1973 September	19	6.25 1973-09-06	4.38 1973-09-18	6.00 1973-09-04	5.38 1973-09-28	-10.33	4.17	-27.00
1973 August	23	7.00 1973-08-03	5.75 1973-08-31	6.25 1973-08-01	5.75 1973-08-31	-8.00	12.00	-8.00
1973 July	21	8.00 1973-07-25	3.63 1973-07-05	3.75 1973-07-02	6.50 1973-07-31	73.33	113.33	-3.20
1973 June	21	4.88 1973-06-15	3.50 1973-06-04	3.88 1973-06-01	4.00 1973-06-29	3.09	25.77	-9.79
1973 May	22	5.13 1973-05-07	3.88 1973-05-31	5.00 1973-05-01	3.88 1973-05-31	-22.40	2.60	-22.40
1973 April	20	5.88 1973-04-16	5.00 1973-04-30	5.38 1973-04-02	5.00 1973-04-30	-7.06	9.29	-7.06
1973 March	22	6.50 1973-03-14	4.88 1973-03-27	6.50 1973-03-01	5.13 1973-03-30	-21.08	0.00	-24.92
1973 February	6	6.75 1973-02-23	6.25 1973-02-28	6.75 1973-02-21	6.50 1973-02-28	-3.70	0.00	-7.41

ALX Dividends

This table shows historical dividends paid by ALX.
There were at least 54 dividends paid by ALX.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	3.10	4.40		287.04				1.14
2020-11-06	4.50000	7.58	quaterly	91	2020-11-09	2020-11-20	2020-10-28	1.89
2020-08-07	4.50000	7.03	quaterly	91	2020-08-10	2020-08-21	2020-07-29	1.75
2020-05-08	4.50000	6.19	quaterly	105	2020-05-11	2020-05-22	2020-04-29	1.78
2020-01-24	4.50000	5.75	quaterly	84	2020-01-27	2020-02-14	2020-01-15	1.32
2019-11-01	4.50000	5.30	quaterly	91	2019-11-04	2019-11-18	2019-10-24	1.32
2019-08-02	4.50000	4.98	quaterly	91	2019-08-05	2019-08-16	2019-07-24	1.24
2019-05-03	4.50000	4.32	quaterly	98	2019-05-06	2019-05-17	2019-04-24	1.16
2019-01-25	4.50000	6.11	quaterly	84	2019-01-28	2019-02-14	2019-01-16	1.41
2018-11-02	4.50000	5.81	quaterly	91	2018-11-05	2018-11-19	2018-10-24	1.45
2018-08-03	4.50000	4.94	quaterly	91	2018-08-06	2018-08-17	2018-07-25	1.23
2018-05-04	4.50000	4.33	quaterly	98	2018-05-07	2018-05-18	2018-04-25	1.16
2018-01-26	4.50000	5.27	quaterly	84	2018-01-29	2018-02-15	2018-01-18	1.21
2017-11-03	4.25000	4.16	quaterly	92	2017-11-06	2017-11-20	2017-10-25	1.05
2017-08-03	4.25000	4.05	quaterly	91	2017-08-07	2017-08-18	2017-07-26	1.01
2017-05-04	4.25000	3.81	quaterly	98	2017-05-08	2017-05-19	2017-04-26	1.02
2017-01-26	4.25000	4.30	quaterly	84	2017-01-30	2017-02-15	2017-01-18	0.99
2016-11-03	4.00000	4.38	quaterly	90	2016-11-07	2016-11-21	2016-10-27	1.08
2016-08-05	4.00000	3.60	quaterly	91	2016-08-09	2016-08-19	2016-07-27	0.90
2016-05-06	4.00000	3.82	quaterly	99	2016-05-10	2016-05-20	2016-04-27	1.04
2016-01-28	4.00000	4.90	quaterly	83	2016-02-01	2016-02-16	2016-01-20	1.11
2015-11-06	3.50000	3.53	quaterly	91	2015-11-10	2015-11-23	2015-10-28	0.88
2015-08-07	3.50000	3.64	quaterly	91	2015-08-11	2015-08-21	2015-07-29	0.91
2015-05-08	3.50000	3.00	quaterly	99	2015-05-12	2015-05-22	2015-04-29	0.81
2015-01-29	3.50000	3.19	quaterly	84	2015-02-02	2015-02-17	2015-01-21	0.73
2014-11-06	3.25000	3.03	quaterly	91	2014-11-10	2014-11-21	2014-10-29	0.76
2014-08-07	3.25000	3.50	quaterly	91	2014-08-11	2014-08-21	2014-07-30	0.87
2014-05-08	3.25000	3.23	quaterly	105	2014-05-12	2014-05-22	2014-05-01	0.93
2014-01-23	3.25000	4.47	quaterly	78	2014-01-27	2014-02-18	2014-01-15	0.96
2013-11-06	2.75000	3.62	quaterly	90	2013-11-08	2013-11-22	2013-10-29	0.89
2013-08-08	2.75000	3.73	quaterly	91	2013-08-12	2013-08-22	2013-07-31	0.93
2013-05-09	2.75000	3.20	quaterly	105	2013-05-13	2013-05-23	2013-05-02	0.92
2013-01-24	2.75000	3.90	quaterly	79	2013-01-28	2013-02-19	2013-01-16	0.84
2012-11-06	3.75000	3.42	quaterly	91	2012-11-08	2012-11-19	2012-10-29	0.85
2012-08-07	3.75000	3.42	quaterly	89	2012-08-09	2012-08-20	2012-07-30	0.83
2012-05-10	3.75000	3.31	quaterly	105	2012-05-14	2012-05-24	2012-05-03	0.95
2012-01-26	3.75000	4.51	quaterly	79	2012-01-30	2012-02-21	2012-01-18	0.98
2011-11-08	3.00000	2.72	quaterly	95	2011-11-10	2011-11-22	2011-10-31	0.71
2011-08-05	3.00000	3.19	quaterly	92	2011-08-09	2011-08-19	2011-07-27	0.81
2011-05-05	3.00000	2.51	quaterly	99	2011-05-09	2011-05-23	2011-04-28	0.68
2011-01-26	3.00000	3.22	quaterly	82	2011-01-28	2011-02-22	2011-01-12	0.72
2010-11-05	2.50000	2.47	quaterly	91	2010-11-09	2010-11-19	2010-10-27	0.62
2010-08-06	2.50000	3.03	quaterly	92	2010-08-10	2010-08-20	2010-07-28	0.76
2010-05-06	2.50000	0.55	reintroduced	574	2010-05-10	2010-05-24	2010-04-29	0.86
2008-10-09	7.00000	0.08	reintroduced	10277	2008-10-14	2008-10-30	2008-09-09	2.26
1980-08-20	0.10000	6.44	quaterly	84	-	-	-	1.48
1980-05-28	0.10000	7.90	quaterly	77	-	-	-	1.67
1980-03-12	0.10000	4.91	custom	119	-	-	-	1.60
1979-11-14	0.10000	6.95	quaterly	84	-	-	-	1.60
1979-08-22	0.10000	5.28	quaterly	85	-	-	-	1.23
1979-05-29	0.10000	5.33	quaterly	83	-	-	-	1.21
1979-03-07	0.10000	5.32	custom	112	-	-	-	1.63
1978-11-15	0.10000	8.08	quaterly	84	-	-	-	1.86
1978-08-23	0.10000	6.55	quaterly	84	-	-	-	1.51
1978-05-31	0.10000	5.89	quaterly	0	-	-	-	1.36

ALX Stock Splits

This table shows ALX stock splits.

There are no ALX stock splits to display.

ALX Basic Information

Ticker, symbol:

ALX
Full title:

Alexander's Inc
First trading day:

1973-02-21
Last trading day:

2023-02-23
Total trading days:

12,614
Last close price:

222.30 (+1.01%)
Market cap:

1.39B
Stock Exchange:

NYSE
Sector:

Consumer Services
Industry:

Real Estate Investment Trusts
ALX CEO:

Mr. Steven Roth
Full-time employees:

69
Address:

210 Route 4 East
Paramus
NEW JERSEY
07652
Description:

Alexander's, Inc. is a real estate investment trust, which engages in leasing, managing, development and redeveloping its properties. The company is headquartered in Paramus, New Jersey and currently employs 70 full-time employees. The firm is engaged in leasing, managing, developing and redeveloping its properties. The company is managed by, and its properties are leased and developed by, Vornado Realty Trust (Vornado). As of December 31, 2016, the Company had seven properties in the greater New York City metropolitan area consisting of 731 Lexington Avenue; Rego Park I; Rego Park II; The Alexander apartment tower; Paramus, and Flushing. As of December 31, 2016, the Company's 731 Lexington Avenue was a 1,311,000-square foot multi-use building, consisting of block bounded by Lexington Avenue, East 59th Street, Third Avenue and East 58th Street in Manhattan. As of December 31, 2016, the Company's Rego Park I was a 343,000-square foot shopping center, located on Queens Boulevard and 63rd Road in Queens. As of December 31, 2016, the Company's Rego Park II was a 609,000 square foot shopping center, adjacent to the Rego Park I shopping center in Queens.
Website:

http://www.alx-inc.com/
Phone number:

12015878541

Best intraday sessions of ALX

This table shows top 100 best intraday sessions of ALX.

Position	Date	Percentage
1	1992-04-21	31.43
2	2009-05-04	23.83
3	1992-04-10	18.77
4	2008-12-02	18.63
5	2009-03-10	18.62
6	2008-11-24	15.87
7	2009-02-24	14.92
8	2008-10-28	13.46
9	1992-04-24	13.04
10	2009-03-12	12.41
11	1992-05-29	11.38
12	1987-04-08	10.98
13	2008-12-12	10.85
14	2020-03-24	10.53
15	2009-04-15	10.50
16	2009-04-21	10.44
17	1992-04-30	10.27
18	1992-05-18	10.20
19	1990-04-26	9.70
20	2008-01-23	9.46
21	1985-12-12	9.38
22	1992-07-22	9.20
23	1985-10-02	9.09
24	2008-10-10	9.01
25	2020-11-09	8.99
26	2008-07-08	8.94
27	2015-01-09	8.81
28	1992-05-26	8.77
29	2008-12-16	8.69
30	2008-09-18	8.67
31	1992-09-18	8.59
32	2011-08-11	8.36
33	1992-12-10	8.35
34	2008-11-13	8.33
35	1991-02-06	8.33
36	1992-03-16	8.33
37	1986-09-22	8.09
38	2008-10-13	8.04
39	1992-09-23	8.00
40	1991-01-29	7.95
41	2009-06-25	7.95
42	1988-04-06	7.88
43	1995-05-10	7.72
44	2011-08-09	7.70
45	1990-12-05	7.69
46	1992-06-29	7.58
47	2009-05-26	7.45
48	1991-05-13	7.34
49	1990-08-14	7.30
50	2009-03-23	7.29
51	2009-03-09	7.22
52	1990-11-01	7.14
53	2011-10-04	6.92
54	2009-09-18	6.92
55	1986-10-20	6.82
56	2008-12-05	6.74
57	1985-12-20	6.71
58	2009-04-03	6.64
59	1992-03-13	6.64
60	2004-03-30	6.62
61	1986-05-05	6.61
62	1993-06-09	6.56
63	2008-03-11	6.40
64	2009-03-26	6.37
65	1987-10-06	6.36
66	2010-05-12	6.33
67	2009-06-29	6.31
68	1986-01-23	6.29
69	2009-01-21	6.28
70	2009-05-08	6.27
71	2008-04-16	6.24
72	1987-01-05	6.17
73	2011-10-24	6.15
74	1986-05-02	6.08
75	1992-05-27	6.06
76	2008-11-07	6.04
77	2011-10-27	6.01
78	1986-11-20	5.99
79	1991-01-31	5.99
80	1987-10-02	5.88
81	2007-08-10	5.86
82	1984-07-27	5.86
83	1988-02-16	5.85
84	2009-05-18	5.80
85	1992-08-10	5.72
86	1992-04-16	5.71
87	2008-09-30	5.71
88	1986-01-15	5.71
89	1991-02-04	5.69
90	2016-11-11	5.67
91	1992-12-09	5.65
92	1992-09-21	5.65
93	1992-11-11	5.65
94	1987-10-05	5.62
95	2008-04-24	5.60
96	2011-09-07	5.59
97	2008-12-11	5.58
98	1992-10-09	5.57
99	2009-04-29	5.57
100	2010-09-20	5.57

Worst intraday sessions of ALX

This table shows the worst 100 intraday sessions of ALX.

Position	Date	Percentage
1	2008-12-01	-19.37
2	2008-11-20	-17.45
3	2008-11-19	-13.56
4	1992-03-10	-13.48
5	2008-11-18	-13.25
6	1992-04-08	-13.18
7	2008-09-22	-12.02
8	1992-04-01	-11.48
9	2008-10-09	-11.45
10	2009-02-23	-11.30
11	1992-04-13	-10.93
12	1992-04-28	-10.75
13	1993-01-05	-10.64
14	2009-03-20	-10.49
15	1992-04-09	-10.38
16	1984-09-13	-10.00
17	2008-12-18	-9.86
18	2009-06-30	-9.83
19	1992-04-02	-9.62
20	2008-11-05	-9.15
21	1987-10-20	-9.09
22	1992-03-30	-8.99
23	2009-04-14	-8.63
24	2020-03-20	-8.59
25	2009-03-25	-8.42
26	1992-06-09	-8.31
27	2011-08-02	-8.08
28	2020-05-04	-8.05
29	1986-05-13	-7.95
30	2011-10-03	-7.76
31	2009-03-24	-7.75
32	2021-11-01	-7.64
33	2009-01-14	-7.62
34	1992-06-08	-7.62
35	2020-05-06	-7.59
36	2008-11-21	-7.54
37	2000-03-31	-7.14
38	2008-03-24	-7.01
39	1992-03-31	-6.79
40	2010-06-04	-6.76
41	2009-05-07	-6.71
42	2007-02-27	-6.65
43	2009-02-17	-6.65
44	2008-01-17	-6.62
45	2009-01-05	-6.52
46	2008-12-22	-6.43
47	2008-10-27	-6.33
48	2020-03-16	-6.31
49	1993-01-04	-6.30
50	1992-04-22	-6.25
51	1990-11-07	-6.24
52	1986-10-03	-6.24
53	2009-09-24	-6.18
54	1992-07-20	-6.15
55	1985-12-27	-6.13
56	1990-04-27	-6.12
57	1991-06-24	-6.02
58	2017-10-31	-5.91
59	2009-09-01	-5.87
60	1986-11-26	-5.83
61	1992-03-11	-5.82
62	1986-02-24	-5.81
63	2009-11-04	-5.68
64	1987-10-26	-5.63
65	2013-04-17	-5.55
66	2008-06-23	-5.49
67	2010-04-30	-5.35
68	2011-09-09	-5.34
69	1989-10-13	-5.28
70	1992-08-13	-5.27
71	2010-05-04	-5.26
72	2021-03-19	-5.21
73	2009-02-13	-5.20
74	2021-09-10	-5.19
75	2021-02-25	-5.19
76	2011-12-12	-5.15
77	2010-09-23	-5.15
78	1987-10-22	-5.15
79	1988-10-27	-5.12
80	2010-06-21	-5.12
81	2009-07-02	-5.12
82	1984-11-12	-5.11
83	2009-01-09	-5.09
84	2010-01-11	-5.09
85	1988-09-30	-5.00
86	1992-12-30	-4.98
87	2009-04-01	-4.94
88	2008-09-15	-4.83
89	2015-08-25	-4.79
90	1990-01-12	-4.76
91	1991-06-17	-4.75
92	2008-02-21	-4.70
93	2009-03-19	-4.69
94	2011-11-09	-4.68
95	1991-12-27	-4.67
96	2009-02-10	-4.64
97	2007-10-19	-4.63
98	1987-10-16	-4.62
99	1986-05-15	-4.62
100	2007-11-02	-4.62

Best after-hours sessions of ALX

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

Position	Date	Percentage
1	1973-07-24	34.78
2	1982-03-30	26.69
3	1974-10-30	26.05
4	1973-07-13	24.37
5	1975-02-18	21.43
6	1980-09-17	21.21
7	1974-09-04	21.01
8	1974-03-07	20.55
9	1975-04-21	18.79
10	1974-11-07	18.18
11	1974-10-04	17.37
12	1981-12-03	17.28
13	1974-01-21	16.67
14	1974-07-11	16.67
15	1975-01-03	15.20
16	1974-01-02	14.29
17	1974-01-07	14.16
18	1973-07-12	14.00
19	1979-04-11	13.54
20	1974-03-14	13.54
21	1973-10-30	13.26
22	1973-07-11	12.50
23	1976-03-05	12.50
24	1974-01-16	12.11
25	1975-09-25	12.09
26	1975-06-02	12.00
27	1981-06-09	11.86
28	1975-02-14	11.82
29	1975-01-08	11.82
30	1980-09-25	11.63
31	1979-07-30	11.54
32	1975-06-25	11.52
33	1974-01-24	11.52
34	1974-10-16	11.11
35	1974-12-30	11.11
36	1974-12-09	11.11
37	1982-03-31	11.11
38	1975-03-11	11.11
39	1974-05-31	11.11
40	1979-05-11	11.04
41	1975-05-07	10.53
42	1983-02-28	10.31
43	1981-11-19	10.26
44	1974-07-19	10.19
45	1973-07-09	10.13
46	1974-06-25	10.13
47	1975-03-05	10.13
48	1974-09-19	10.00
49	1974-02-19	10.00
50	1974-09-13	10.00
51	1974-01-29	10.00
52	1984-01-09	10.00
53	1980-10-02	9.90
54	1980-10-03	9.87
55	1975-11-11	9.69
56	1979-08-20	9.68
57	1973-06-12	9.54
58	1974-10-11	9.51
59	1981-06-18	9.38
60	1978-09-27	9.35
61	1981-05-07	9.09
62	1974-09-20	9.09
63	1974-11-27	9.09
64	1983-10-11	9.09
65	1976-11-03	9.09
66	1974-11-21	9.09
67	1975-12-03	9.01
68	1980-08-05	9.00
69	1974-04-03	9.00
70	1980-05-21	8.88
71	1983-01-12	8.79
72	1975-07-29	8.70
73	1979-08-14	8.69
74	1975-01-07	8.68
75	1983-01-05	8.59
76	1981-09-10	8.53
77	1980-07-10	8.50
78	1975-04-14	8.44
79	1973-08-15	8.33
80	1978-12-27	8.33
81	1974-08-21	8.33
82	1975-10-08	8.16
83	1984-02-23	8.15
84	1978-03-15	8.13
85	1978-12-29	8.00
86	1974-04-24	8.00
87	1973-08-01	8.00
88	1984-01-25	7.95
89	1982-10-13	7.89
90	1976-12-09	7.84
91	1981-11-02	7.82
92	1981-07-27	7.75
93	1974-08-07	7.69
94	1975-01-14	7.69
95	1975-01-23	7.69
96	1975-01-16	7.69
97	1977-02-14	7.69
98	1979-05-29	7.64
99	2021-10-29	7.61
100	1975-10-17	7.54

Worst after-hours sessions of ALX

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

Position	Date	Percentage
1	2012-12-20	-26.46
2	1974-01-08	-15.00
3	1974-12-11	-14.80
4	1974-10-01	-14.80
5	1974-10-15	-14.45
6	1974-09-03	-13.45
7	1974-11-29	-12.33
8	1974-11-05	-12.33
9	1975-10-15	-12.00
10	1980-10-09	-11.86
11	1973-07-18	-11.76
12	1974-08-22	-11.38
13	1973-03-23	-11.19
14	1974-07-05	-10.57
15	1974-06-07	-10.53
16	1975-01-13	-10.47
17	1974-03-15	-10.16
18	1981-09-24	-10.00
19	1974-12-06	-10.00
20	1974-05-30	-10.00
21	1973-12-28	-9.79
22	1984-01-31	-9.78
23	1973-09-14	-9.75
24	1974-10-21	-9.51
25	1976-06-02	-9.16
26	1974-01-28	-9.09
27	1981-09-22	-9.09
28	1974-09-27	-9.09
29	1974-11-15	-9.09
30	1974-09-16	-9.09
31	1974-02-01	-8.88
32	1980-03-26	-8.88
33	1974-10-14	-8.68
34	1975-02-28	-8.68
35	1981-12-07	-8.60
36	1973-07-26	-8.54
37	1974-01-25	-8.33
38	1974-11-12	-8.33
39	1974-11-22	-8.33
40	1975-12-08	-8.27
41	1973-06-20	-8.22
42	1973-11-16	-8.21
43	1974-05-09	-8.16
44	1981-12-10	-7.91
45	1978-10-19	-7.84
46	1973-11-13	-7.79
47	1973-05-11	-7.79
48	1979-06-15	-7.75
49	2014-10-14	-7.72
50	1974-07-10	-7.69
51	1974-11-11	-7.69
52	1975-02-10	-7.69
53	1974-03-20	-7.54
54	1974-04-25	-7.41
55	1981-10-02	-7.40
56	1975-02-06	-7.40
57	1976-03-26	-7.29
58	1974-08-12	-7.14
59	1974-07-29	-7.14
60	1975-02-04	-7.14
61	1975-01-15	-7.14
62	1975-08-13	-7.06
63	1975-10-20	-7.01
64	1980-08-11	-6.90
65	1980-09-22	-6.82
66	1975-12-02	-6.78
67	1976-04-13	-6.78
68	1975-06-05	-6.75
69	1978-11-13	-6.75
70	1974-05-24	-6.75
71	1978-10-26	-6.75
72	1973-09-13	-6.73
73	1973-12-05	-6.67
74	1979-06-28	-6.67
75	1981-05-08	-6.67
76	1979-05-04	-6.67
77	1979-10-08	-6.55
78	1974-04-04	-6.55
79	1980-01-30	-6.45
80	1979-07-06	-6.45
81	1975-02-24	-6.44
82	1974-06-28	-6.44
83	1973-11-30	-6.44
84	1973-12-17	-6.44
85	1980-04-02	-6.43
86	1975-12-01	-6.35
87	1979-06-22	-6.35
88	1973-06-29	-6.25
89	1974-07-22	-6.25
90	1975-03-04	-6.25
91	1974-06-24	-6.25
92	1978-10-25	-6.17
93	1982-05-19	-6.05
94	1973-11-23	-6.05
95	1973-05-29	-6.05
96	1973-11-28	-6.05
97	1981-08-24	-6.02
98	1983-04-20	-6.00
99	1984-03-12	-6.00
100	1982-04-02	-5.94

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:48:00

ALX information

Full title

Alexander's Inc
First trading day

1973-02-21
Last trading day

2023-02-23
Total trading days

12,614
Last close price

222.30 (+1.01%)
Market cap

1.39B
Stock Exchange

NYSE
Sector

Consumer Services
Industry

Real Estate Investment Trusts
ALX CEO

Mr. Steven Roth
Full-time employees

69
Address

210 Route 4 East
Paramus
NEW JERSEY
07652
Website

http://www.alx-inc.com/
Phone number

12015878541
Description

Alexander's, Inc. is a real estate investment trust, which engages in leasing, managing, development and redeveloping its properties. The company is headquartered in Paramus, New Jersey and currently employs 70 full-time employees. The firm is engaged in leasing, managing, developing and redeveloping its properties. The company is managed by, and its properties are leased and developed by, Vornado Realty Trust (Vornado). As of December 31, 2016, the Company had seven properties in the greater New York City metropolitan area consisting of 731 Lexington Avenue; Rego Park I; Rego Park II; The Alexander apartment tower; Paramus, and Flushing. As of December 31, 2016, the Company's 731 Lexington Avenue was a 1,311,000-square foot multi-use building, consisting of block bounded by Lexington Avenue, East 59th Street, Third Avenue and East 58th Street in Manhattan. As of December 31, 2016, the Company's Rego Park I was a 343,000-square foot shopping center, located on Queens Boulevard and 63rd Road in Queens. As of December 31, 2016, the Company's Rego Park II was a 609,000 square foot shopping center, adjacent to the Rego Park I shopping center in Queens.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

211 -- 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...