Albemarle Corporation
ALB Real Time Price USDRecent trades of ALB by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in ALB holdings by institutional investors
Quarterly net insider trading by ALB's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$520,000 Jul 14, 2026 Issue: Foreign Relations Manufacturing Defense Natural Resources Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$670,000 Apr 20, 2026 Issue: Taxation/Internal Revenue Code Foreign Relations Manufacturing Defense Natural Resources Trade (domestic/foreign)
-
$640,000 Jan 15, 2026 Issue: Taxation/Internal Revenue Code Foreign Relations Manufacturing Defense Natural Resources Trade (domestic/foreign)
-
$510,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Foreign Relations Manufacturing Defense Natural Resources Trade (domestic/foreign)
-
$630,000 Jul 18, 2025 Issue: Taxation/Internal Revenue Code Foreign Relations Manufacturing Defense Natural Resources Trade (domestic/foreign)
-
$530,000 Apr 15, 2025 Issue: Taxation/Internal Revenue Code Foreign Relations Manufacturing Defense Natural Resources Trade (domestic/foreign)
-
$460,000 Jan 17, 2025 Issue: Manufacturing Defense Natural Resources Trade (domestic/foreign) Taxation/Internal Revenue Code Foreign Relations
-
$540,000 Oct 17, 2024 Issue: Trade (domestic/foreign) Natural Resources Defense Manufacturing Foreign Relations Taxation/Internal Revenue Code
-
$540,000 Jul 19, 2024 Issue: Trade (domestic/foreign) Natural Resources Defense Manufacturing Foreign Relations Taxation/Internal Revenue Code
-
$430,000 Jan 19, 2024 Issue: Trade (domestic/foreign) Natural Resources Defense Manufacturing Foreign Relations Taxation/Internal Revenue Code
-
$430,000 Jan 19, 2024 Issue: Trade (domestic/foreign) Natural Resources Defense Manufacturing Foreign Relations Taxation/Internal Revenue Code
-
$320,000 Dec 19, 2023 Issue: Trade (domestic/foreign) Natural Resources Defense Manufacturing Foreign Relations Taxation/Internal Revenue Code
-
$260,000 Dec 19, 2023 Issue: None
-
$25,000 Feb 21, 2023 Issue: Natural Resources Consumer Issues/Safety/Products Automotive Industry Trade (domestic/foreign) Energy/Nuclear Tariff (miscellaneous tariff bills)
-
$25,000 Nov 15, 2022 Issue: Natural Resources Consumer Issues/Safety/Products Automotive Industry Trade (domestic/foreign) Energy/Nuclear Tariff (miscellaneous tariff bills)
-
$25,000 Aug 25, 2022 Issue: Natural Resources Consumer Issues/Safety/Products Automotive Industry Trade (domestic/foreign) Energy/Nuclear Tariff (miscellaneous tariff bills)
-
$25,000 May 15, 2022 Issue: Natural Resources Consumer Issues/Safety/Products Automotive Industry Trade (domestic/foreign) Energy/Nuclear Tariff (miscellaneous tariff bills)
-
$25,000 Feb 09, 2022 Issue: None
-
$25,000 Dec 09, 2021 Issue: None
-
$25,000 Jul 21, 2021 Issue: None
-
$25,000 May 26, 2021 Issue: None
-
$15,000 Feb 12, 2021 Issue: None
-
$20,000 Nov 11, 2020 Issue: None
-
$20,000 Aug 17, 2020 Issue: None
-
$20,000 Jun 08, 2020 Issue: None
-
$20,000 Feb 20, 2020 Issue: None
-
$20,000 Nov 01, 2019 Issue: Tariff (miscellaneous tariff bills) Pharmacy Energy/Nuclear Trade (domestic/foreign)
-
$175,613 Aug 22, 2019 Issue: Tariff (miscellaneous tariff bills) Trade (domestic/foreign) Energy/Nuclear Pharmacy
-
$10,000 May 22, 2019 Issue: Trade (domestic/foreign) Energy/Nuclear Pharmacy Tariff (miscellaneous tariff bills)
-
$10,000 Feb 28, 2019 Issue: Pharmacy Energy/Nuclear Trade (domestic/foreign) Tariff (miscellaneous tariff bills)
-
$20,000 Nov 28, 2018 Issue: Tariff (miscellaneous tariff bills) Pharmacy Energy/Nuclear Trade (domestic/foreign)
-
$20,000 Aug 06, 2018 Issue: Trade (domestic/foreign) Energy/Nuclear Pharmacy Tariff (miscellaneous tariff bills)
-
$20,000 May 10, 2018 Issue: Tariff (miscellaneous tariff bills) Energy/Nuclear
-
$10,000 Feb 07, 2018 Issue: Taxation/Internal Revenue Code Tariff (miscellaneous tariff bills)
-
$20,000 Oct 19, 2017 Issue: Urban Development/Municipalities Economics/Economic Development
-
$74,021 Jul 24, 2017 Issue: Taxation/Internal Revenue Code Chemicals/Chemical Industry Energy/Nuclear
-
$10,000 Jan 28, 2016 Issue: Chemicals/Chemical Industry
-
$10,000 Jan 28, 2016 Issue: Chemicals/Chemical Industry
-
$10,000 Nov 10, 2015 Issue: Chemicals/Chemical Industry
-
$10,000 Apr 07, 2015 Issue: Chemicals/Chemical Industry
-
$10,000 Jul 22, 2013 Issue: Transportation
-
$10,000 Jul 10, 2013 Issue: Tariff (miscellaneous tariff bills) Chemicals/Chemical Industry
-
$10,000 Apr 11, 2013 Issue: Transportation
-
$10,000 Oct 19, 2012 Issue: Transportation
-
$10,000 Jul 20, 2012 Issue: Transportation
-
$10,000 Apr 25, 2012 Issue: Transportation
-
$10,000 Jan 24, 2012 Issue: Transportation
-
$30,000 Jan 20, 2012 Issue: Budget/Appropriations Defense
-
$10,000 Oct 20, 2011 Issue: Transportation
-
$30,000 Oct 19, 2011 Issue: Defense Budget/Appropriations
-
$7,500 Jul 20, 2011 Issue: Transportation
-
$30,000 Jul 19, 2011 Issue: Budget/Appropriations Defense
-
$30,000 Apr 20, 2011 Issue: Defense Budget/Appropriations
-
$10,000 Apr 20, 2011 Issue: Transportation
-
$30,000 Jan 20, 2011 Issue: Defense Budget/Appropriations
-
$10,000 Apr 28, 2010 Issue: Chemicals/Chemical Industry
-
$10,000 Apr 22, 2010 Issue: Chemicals/Chemical Industry
-
$10,000 Apr 16, 2010 Issue: Chemicals/Chemical Industry
-
$10,000 Jan 21, 2010 Issue: Chemicals/Chemical Industry
-
$10,000 Oct 20, 2009 Issue: Chemicals/Chemical Industry Budget/Appropriations Defense Energy/Nuclear
-
$20,000 Mar 06, 2008 Issue: Trade (domestic/foreign)
-
$20,000 Sep 30, 2006 Issue: Chemicals/Chemical Industry
-
$20,000 Aug 10, 2006 Issue: Environment/Superfund
-
$40,000 Feb 14, 2006 Issue: Environment/Superfund
-
$20,000 Aug 18, 2005 Issue: Trade (domestic/foreign) Railroads Chemicals/Chemical Industry Pharmacy Clean Air and Water (quality)
-
$20,000 Feb 24, 2005 Issue: Chemicals/Chemical Industry Clean Air and Water (quality) Trade (domestic/foreign) Railroads
-
$60,000 Aug 16, 2004 Issue: None
-
$20,000 Feb 13, 2004 Issue: Budget/Appropriations
-
$20,000 Aug 13, 2003 Issue: Budget/Appropriations
-
$20,000 Feb 13, 2003 Issue: Budget/Appropriations
-
$20,000 Aug 12, 2002 Issue: Budget/Appropriations
-
$20,000 Mar 28, 2002 Issue: Trade (domestic/foreign) Railroads Chemicals/Chemical Industry Clean Air and Water (quality)
Former government officials who have lobbied for ALB
9 former government officials from 5 congressional offices at 2 lobbying firms have lobbied for ALB, most recently Jul 20, 2026.
-
Dan Greenwood House Deputy Asst. to the President for Leg Affairs; Sr. Dir. for Leg. Affairs National Security Council; Dir. USMC Cong. Liaison (House); USMC Officer
-
Andrew Lewin House Leg Asst/Dir., Rep. Dennis Moore; Leg Asst/Dir., Rep. Max Sandlin; Intern, House Min. Leader Richard Gephardt -
Max Richards Senate LD, U.S. Senator Eric Schmitt; Military LA, U.S. Senator Eric Schmitt; LA, Rep. Frank Lucas; LC, U.S. Senator Mitch McConnell; Staff Asst, Senate Republican Whip (Sen John Cornyn); Intern, Senator John Cornyn -
Syd Terry House COS, Rep. Jan Schakowsky; Policy Coordinator for Energy & Commerce; LD, Rep. Jan Schakowsky; Sr. LA, Rep. Mark Pocan; LA for Rep Pocan, Intern Senator Salazar, Intern Senator Levin -
Robert Utsey Senate New Research Director, Sen. Mitch McConnell (May 2019 - May 2023) -
Lauren Gillis Senate New Special Assistant to the Secretary of Defense; Chief of Staff to the Counselor, Sr Policy Advisor, Congressional Advisor, Special Advisor, Dept of State; Staff Assistant, Senate Armed Services Strategic Forces Subcommittee; Intern, Sen. Carl Levin -
Robert Cresanti Executive New Under Secretary of Technology and Chief Privacy Officer, U.S. Department of Commerce
-
Tyler Sady-Kennedy Executive New Special Advisor, Bureau of Energy Resources, U.S. Department of State
ALB Estimated quarterly lobbying spending
ALB Revenue by Segment or Geography
New ALB patent grants
-
Patent Title: Process for the preparation of 4-phenyldibenzothiophene Apr. 24, 2018
-
Patent Title: Low molecular weight brominated polymers, processes for their manufacture and their use in thermoplastic formulations Mar. 13, 2018
-
Patent Title: Process for producing tetrakis( Dec. 05, 2017
-
Patent Title: Process for producing tetrakis( Aug. 22, 2017
-
Patent Title: Microbiocidal treatment of edible fruits and vegetables Apr. 25, 2017
-
Patent Title: Flue gas sorbents, methods for their manufacture, and their use in removal of mercury from gaseous streams Feb. 21, 2017
-
Patent Title: Production of para-propylbenzaldehyde Feb. 14, 2017
-
Patent Title: Process for the preparation of dopo-derived compounds and compositions thereof Feb. 07, 2017
-
Patent Title: Dopo derivative flame retardants Dec. 20, 2016
-
Patent Title: Microbiological and environmental control in poultry processing Nov. 08, 2016
-
Patent Title: Removal of bromine from gaseous hydrogen bromide Oct. 25, 2016
-
Patent Title: Highly concentrated, biocidally active compositions and aqueous mixtures and methods of making the same Sep. 27, 2016
-
Patent Title: Self-ignition resistant thermally-activated carbon Jun. 07, 2016
-
Patent Title: Processes for the synthesis of 2-amino-4,6-dimethoxybenzamide and other benzamide compounds May. 24, 2016
-
Patent Title: Microbiological and environmental control in poultry processing Mar. 08, 2016
-
Patent Title: Solutions and catalysts comprising group vi metal, group viii metal, phosphorus and an additive Feb. 09, 2016
-
Patent Title: Methods and apparatus for producing alcohols from syngas Jan. 05, 2016
-
Patent Title: Cobalt-molybdenum sulfide catalyst materials and methods for stable alcohol production from syngas Sep. 29, 2015
-
Patent Title: Use of bromide-containing inorganic salt for reducing mercury emissions from combustion gas streams Aug. 11, 2015
-
Patent Title: Aluminoxane catalyst activators containing carbocation agents, and use thereof in polyolefin catalysts Jul. 28, 2015
-
Patent Title: Brominated sorbents for removing mercury from emissions produced during fuel combustion Jul. 28, 2015
-
Patent Title: Process for producing n-halogenated hydantoins May. 12, 2015
-
Patent Title: Flame retarded formulations Apr. 28, 2015
-
Patent Title: Process for the preparation of dopo-derived compounds and compositions thereof Apr. 21, 2015
-
Patent Title: Concentrated aqueous bromine solutions and their preparation Apr. 14, 2015
-
Patent Title: Low molecular weight brominated polymers, processes for their manufacture and their use in thermoplastic formulations Mar. 31, 2015
-
Patent Title: Ultra-high purity zinc bromides and quaternary ammonium bromides for use in zinc-bromine batteries Mar. 31, 2015
-
Patent Title: Solvent systems having no flash point and methods using such solvent systems for dissolving rigid polyurethane foams Mar. 03, 2015
-
Patent Title: Reduction of mercury emissions from cement plants Feb. 24, 2015
-
Patent Title: Brominated flame retardants and precursors therefor Jan. 13, 2015
-
Patent Title: Process for producing n-propyl bromide or other aliphatic bromides Dec. 30, 2014
-
Patent Title: Self-ignition resistant thermally-activated carbon Dec. 02, 2014
-
Patent Title: Activator compositions, their preparation, and their use in catalysis Nov. 25, 2014
-
Patent Title: Reduction of mercury emissions from cement plants Oct. 28, 2014
-
Patent Title: Adducts, adducts and oligomers, or adducts, oligomers and low molecular weight polymers, and their preparation Sep. 02, 2014
-
Patent Title: Bromination of low molecular weight aromatic polymer compositions Aug. 12, 2014
-
Patent Title: Low molecular weight brominated polymers and their use in thermoplastic formulations Aug. 05, 2014
-
Patent Title: System and method for delivery of solids in a carrier gas to a gas stream Aug. 05, 2014
-
Patent Title: Pelletized low molecular weight brominated aromatic polymer compositions Jun. 17, 2014
-
Patent Title: System and method for detecting pluggage in a conduit for delivery of solids and carrier gases to a flowing gas stream Apr. 15, 2014
-
Patent Title: Methods for producing cycloheptatriene Apr. 08, 2014
-
Patent Title: Processes for producing 4-bromo-2-methoxybenzaldehyde Apr. 08, 2014
-
Patent Title: Preparation of high assay decabromodiphenylalkane product with low occluded free bromine content Mar. 25, 2014
-
Patent Title: Active bromine containing biocidal compositions and their preparation Mar. 25, 2014
-
Patent Title: Process for producing sulfur dioxide and sulfur trioxide Mar. 25, 2014
-
Patent Title: Antioxidant blends suitable for use in biodiesels Mar. 04, 2014
-
Patent Title: Toluene and styrene derived telomer distributions and brominated flame retardants produced therefrom Feb. 11, 2014
-
Patent Title: Bromination of telomer mixtures derived from toluene and styrene Feb. 04, 2014
-
Patent Title: Processes for the preparation of tetrakis( Feb. 04, 2014
-
Patent Title: Aluminum hydroxide Feb. 04, 2014
Federal grants, loans, and purchases
Estimated quarterly amount awarded to ALB from public contracts
Recent insights relating to ALB
Recent picks made for ALB stock on CNBC
ETFs with the largest estimated holdings in ALB
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $ALB stock a Buy, Sell, or Hold?
- What is the price target for $ALB stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $ALB stock?
- Who owns the most shares of $ALB stock?
- What funds own $ALB stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view ALB Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
Albemarle is one of the world's largest lithium producers. In the lithium industry, the majority of demand comes from batteries, where lithium is used as the energy storage material, particularly in electric vehicles. Albemarle is a fully integrated lithium producer. Its upstream resources include salt brine deposits in Chile and the US and two hard rock mines in Australia, both of which are joint ventures. The company operates lithium refining plants in Chile, the US, Australia, and China. Albemarle is a global leader in the production of bromine, used in flame retardants.
- Address Charlotte, NC
- Market Cap 13.4 billion
- Employees 7,800
- Industrial Classification Plastic Materials, Synth Resins & Nonvulcan Elastomers
Albemarle Corporation (ALB) Historical Stock Prices
Albemarle Corporation (ALB) closed at $113.47 on September 23, 2026. Over the past year its adjusted close ranged from $79.21 to $214.36. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-19.54%
- 3 months-22.98%
- Year to date-19.10%
- 1 year+43.26%
- 3 years-29.26%
- 5 years-46.70%
- Max+116.70%
Quiver Premium charts ALB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 114.17 | 115.08 | 112.31 | 113.47 | 113.47 | 2,202,539 |
| Sep 22, 2026 | 113.62 | 117.59 | 112.80 | 116.80 | 116.80 | 4,100,392 |
| Sep 21, 2026 | 113.50 | 114.49 | 111.57 | 112.92 | 112.92 | 1,908,295 |
| Sep 18, 2026 | 115.10 | 115.13 | 110.42 | 110.91 | 110.91 | 4,968,017 |
| Sep 17, 2026 | 112.50 | 116.30 | 112.50 | 115.05 | 115.05 | 2,161,860 |
| Sep 16, 2026 | 114.00 | 114.63 | 107.90 | 109.47 | 109.47 | 2,748,563 |
| Sep 15, 2026 | 115.28 | 115.75 | 112.50 | 113.45 | 113.45 | 2,336,357 |
| Sep 14, 2026 | 116.06 | 117.00 | 114.27 | 115.03 | 115.03 | 2,101,107 |
| Sep 11, 2026$0.41 dividend | 121.00 | 121.56 | 117.23 | 117.52 | 117.52 | 2,392,136 |
| Sep 10, 2026 | 123.54 | 125.57 | 122.00 | 122.11 | 121.69 | 2,013,711 |
| Sep 9, 2026 | 130.48 | 131.30 | 123.94 | 125.91 | 125.47 | 2,589,030 |
| Sep 8, 2026 | 126.06 | 131.31 | 125.43 | 129.57 | 129.12 | 4,964,580 |
| Sep 4, 2026 | 126.90 | 129.25 | 122.45 | 126.28 | 125.84 | 3,240,466 |
| Sep 3, 2026 | 135.99 | 138.04 | 131.93 | 132.16 | 131.70 | 2,865,275 |
| Sep 2, 2026 | 133.94 | 138.05 | 132.93 | 137.75 | 137.27 | 2,395,024 |
| Sep 1, 2026 | 132.00 | 138.08 | 131.41 | 135.54 | 135.07 | 1,553,569 |
| Aug 31, 2026 | 137.58 | 138.01 | 133.54 | 134.97 | 134.50 | 1,982,918 |
| Aug 28, 2026 | 138.75 | 141.22 | 135.73 | 137.36 | 136.88 | 1,446,768 |
| Aug 27, 2026 | 134.91 | 136.89 | 132.44 | 135.77 | 135.30 | 1,109,626 |
| Aug 26, 2026 | 132.57 | 135.49 | 131.00 | 134.51 | 134.04 | 1,541,111 |
| Aug 25, 2026 | 136.30 | 137.20 | 132.13 | 133.18 | 132.72 | 2,271,724 |
| Aug 24, 2026 | 143.25 | 144.06 | 140.00 | 141.51 | 141.02 | 2,175,070 |
| Aug 21, 2026 | 139.85 | 143.94 | 139.22 | 143.25 | 142.75 | 3,308,524 |
| Aug 20, 2026 | 132.90 | 136.06 | 132.80 | 134.19 | 133.72 | 1,618,922 |
| Aug 19, 2026 | 134.41 | 135.95 | 131.19 | 134.28 | 133.81 | 1,545,248 |
| Aug 18, 2026 | 131.00 | 132.93 | 129.85 | 132.71 | 132.25 | 1,277,758 |
| Aug 17, 2026 | 135.14 | 135.45 | 132.19 | 133.99 | 133.52 | 1,976,778 |
| Aug 14, 2026 | 132.03 | 137.31 | 131.65 | 136.15 | 135.68 | 2,340,792 |
| Aug 13, 2026 | 128.00 | 133.67 | 127.12 | 130.48 | 130.03 | 2,106,148 |
| Aug 12, 2026 | 131.77 | 132.33 | 127.56 | 128.34 | 127.89 | 1,921,943 |
| Aug 11, 2026 | 130.45 | 132.47 | 128.62 | 129.36 | 128.91 | 1,482,496 |
| Aug 10, 2026 | 131.38 | 133.22 | 129.00 | 131.21 | 130.75 | 2,424,764 |
| Aug 7, 2026 | 129.25 | 132.99 | 125.64 | 131.11 | 130.65 | 2,632,637 |
| Aug 6, 2026 | 127.73 | 129.98 | 123.54 | 125.42 | 124.98 | 4,201,374 |
| Aug 5, 2026 | 122.05 | 122.98 | 118.41 | 118.84 | 118.43 | 2,690,373 |
| Aug 4, 2026 | 120.43 | 121.81 | 119.23 | 120.82 | 120.40 | 2,293,053 |
| Aug 3, 2026 | 116.20 | 120.37 | 115.59 | 118.71 | 118.30 | 2,150,180 |
| Jul 31, 2026 | 116.80 | 118.79 | 116.00 | 117.64 | 117.23 | 3,649,525 |
| Jul 30, 2026 | 116.47 | 118.56 | 115.94 | 117.76 | 117.35 | 2,180,134 |
| Jul 29, 2026 | 115.29 | 117.00 | 112.22 | 113.88 | 113.48 | 2,295,810 |
| Jul 28, 2026 | 115.06 | 115.78 | 111.55 | 113.16 | 112.77 | 2,304,586 |
| Jul 27, 2026 | 114.92 | 117.19 | 113.75 | 116.18 | 115.78 | 2,392,556 |
| Jul 24, 2026 | 116.62 | 119.60 | 114.75 | 114.85 | 114.45 | 1,638,310 |
| Jul 23, 2026 | 119.21 | 120.80 | 115.97 | 116.91 | 116.50 | 1,822,646 |
| Jul 22, 2026 | 119.40 | 123.31 | 116.90 | 117.45 | 117.04 | 2,610,092 |
| Jul 21, 2026 | 119.36 | 119.55 | 115.60 | 118.62 | 118.21 | 2,746,805 |
| Jul 20, 2026 | 121.00 | 121.50 | 116.86 | 118.20 | 117.79 | 2,216,392 |
| Jul 17, 2026 | 116.41 | 122.26 | 116.41 | 120.78 | 120.36 | 2,286,461 |
| Jul 16, 2026 | 121.69 | 122.50 | 117.58 | 119.46 | 119.05 | 2,263,282 |
| Jul 15, 2026 | 126.82 | 127.87 | 122.09 | 124.74 | 124.31 | 1,617,938 |
| Jul 14, 2026 | 129.00 | 130.61 | 127.72 | 128.75 | 128.30 | 2,234,060 |
| Jul 13, 2026 | 126.11 | 128.48 | 124.65 | 125.79 | 125.35 | 1,215,069 |
| Jul 10, 2026 | 128.99 | 129.11 | 125.92 | 126.05 | 125.61 | 1,465,743 |
| Jul 9, 2026 | 129.09 | 131.15 | 126.45 | 128.42 | 127.97 | 1,362,083 |
| Jul 8, 2026 | 126.20 | 129.65 | 124.58 | 129.38 | 128.93 | 2,076,126 |
| Jul 7, 2026 | 128.84 | 131.97 | 127.27 | 129.02 | 128.57 | 2,184,253 |
| Jul 6, 2026 | 135.86 | 137.43 | 132.66 | 133.80 | 133.34 | 1,531,548 |
| Jul 2, 2026 | 134.60 | 139.88 | 133.02 | 135.56 | 135.09 | 2,572,824 |
| Jul 1, 2026 | 133.62 | 139.25 | 133.62 | 136.08 | 135.61 | 2,413,473 |
| Jun 30, 2026 | 136.00 | 139.28 | 133.13 | 135.03 | 134.56 | 3,559,636 |
| Jun 29, 2026 | 133.00 | 134.40 | 127.51 | 129.72 | 129.27 | 3,363,419 |
| Jun 26, 2026 | 137.16 | 137.67 | 132.33 | 133.70 | 133.24 | 4,692,354 |
| Jun 25, 2026 | 143.40 | 144.77 | 138.51 | 141.05 | 140.56 | 3,056,245 |
| Jun 24, 2026 | 148.00 | 150.50 | 146.40 | 147.84 | 147.33 | 1,926,442 |
| Jun 23, 2026 | 150.23 | 152.94 | 149.00 | 149.98 | 149.46 | 1,950,889 |
| Jun 22, 2026 | 160.36 | 160.36 | 152.50 | 156.69 | 156.15 | 2,043,778 |
| Jun 18, 2026 | 167.60 | 168.82 | 154.51 | 160.35 | 159.79 | 4,385,430 |
| Jun 17, 2026 | 167.85 | 171.00 | 165.81 | 166.56 | 165.98 | 2,682,591 |
| Jun 16, 2026 | 167.66 | 170.49 | 165.34 | 166.11 | 165.53 | 1,498,058 |
| Jun 15, 2026 | 171.76 | 173.26 | 165.50 | 168.90 | 168.31 | 2,843,422 |
| Jun 12, 2026$0.405 dividend | 161.58 | 174.33 | 161.58 | 170.42 | 169.83 | 3,265,097 |
| Jun 11, 2026 | 151.32 | 159.74 | 151.32 | 159.06 | 158.13 | 2,233,909 |
| Jun 10, 2026 | 151.16 | 151.41 | 146.76 | 147.22 | 146.36 | 2,153,169 |
| Jun 9, 2026 | 155.44 | 156.68 | 147.70 | 152.79 | 151.90 | 2,583,110 |
| Jun 8, 2026 | 158.02 | 158.09 | 149.03 | 149.84 | 148.97 | 3,057,450 |
| Jun 5, 2026 | 162.29 | 163.38 | 155.13 | 155.44 | 154.53 | 1,790,567 |
| Jun 4, 2026 | 165.15 | 168.24 | 163.68 | 165.65 | 164.68 | 1,761,503 |
| Jun 3, 2026 | 170.24 | 172.26 | 166.78 | 168.34 | 167.36 | 1,711,191 |
| Jun 2, 2026 | 170.23 | 173.84 | 163.59 | 171.77 | 170.77 | 2,635,983 |
| Jun 1, 2026 | 176.38 | 176.38 | 170.01 | 171.13 | 170.13 | 2,177,488 |
| May 29, 2026 | 177.14 | 180.00 | 173.51 | 176.42 | 175.39 | 2,542,588 |
| May 28, 2026 | 177.30 | 178.19 | 175.60 | 176.32 | 175.29 | 1,718,131 |
| May 27, 2026 | 172.01 | 180.26 | 171.00 | 177.47 | 176.43 | 1,922,874 |
| May 26, 2026 | 175.01 | 179.70 | 173.84 | 174.69 | 173.67 | 2,278,966 |
| May 22, 2026 | 171.59 | 175.21 | 169.32 | 171.58 | 170.58 | 1,676,728 |
| May 21, 2026 | 171.53 | 171.53 | 167.54 | 169.90 | 168.91 | 1,396,529 |
| May 20, 2026 | 170.00 | 171.19 | 167.14 | 170.21 | 169.22 | 2,321,489 |
| May 19, 2026 | 172.51 | 173.38 | 165.67 | 169.00 | 168.01 | 2,097,390 |
| May 18, 2026 | 181.31 | 182.28 | 174.02 | 175.74 | 174.71 | 1,944,556 |
| May 15, 2026 | 185.06 | 185.06 | 179.57 | 180.38 | 179.33 | 2,582,668 |
| May 14, 2026 | 198.00 | 198.10 | 188.30 | 191.10 | 189.98 | 2,168,597 |
| May 13, 2026 | 205.99 | 208.76 | 196.47 | 200.94 | 199.77 | 1,863,674 |
| May 12, 2026 | 205.94 | 208.95 | 201.65 | 205.52 | 204.32 | 1,805,204 |
| May 11, 2026 | 210.20 | 219.07 | 209.00 | 209.99 | 208.76 | 2,811,333 |
| May 8, 2026 | 201.33 | 209.54 | 194.30 | 203.52 | 202.33 | 3,130,038 |
| May 7, 2026 | 207.01 | 221.00 | 198.18 | 198.35 | 197.19 | 4,291,240 |
| May 6, 2026 | 201.06 | 201.06 | 192.10 | 192.61 | 191.49 | 2,224,855 |
| May 5, 2026 | 195.00 | 197.36 | 193.50 | 194.82 | 193.68 | 1,269,719 |
| May 4, 2026 | 196.13 | 198.85 | 187.33 | 190.69 | 189.58 | 1,392,188 |
| May 1, 2026 | 197.96 | 197.96 | 189.50 | 193.88 | 192.75 | 1,278,128 |
| Apr 30, 2026 | 194.46 | 197.88 | 190.20 | 196.70 | 195.55 | 2,215,115 |
| Apr 29, 2026 | 191.98 | 191.98 | 186.76 | 190.88 | 189.76 | 1,453,629 |
| Apr 28, 2026 | 194.66 | 195.52 | 184.79 | 186.90 | 185.81 | 1,835,631 |
| Apr 27, 2026 | 190.00 | 200.32 | 184.65 | 199.53 | 198.37 | 2,188,304 |
| Apr 24, 2026 | 191.00 | 192.24 | 184.50 | 188.33 | 187.23 | 1,854,168 |
| Apr 23, 2026 | 193.45 | 196.32 | 188.01 | 193.14 | 192.01 | 1,548,766 |
| Apr 22, 2026 | 200.00 | 201.67 | 188.53 | 194.22 | 193.09 | 1,799,282 |
| Apr 21, 2026 | 195.12 | 199.48 | 193.70 | 198.42 | 197.26 | 1,491,613 |
| Apr 20, 2026 | 196.00 | 199.46 | 193.50 | 194.83 | 193.69 | 2,216,292 |
| Apr 17, 2026 | 207.56 | 208.05 | 195.32 | 197.75 | 196.59 | 4,160,681 |
| Apr 16, 2026 | 191.00 | 215.71 | 189.36 | 215.62 | 214.36 | 5,639,568 |
| Apr 15, 2026 | 189.85 | 189.85 | 183.89 | 185.38 | 184.30 | 1,291,111 |
| Apr 14, 2026 | 190.00 | 190.97 | 184.74 | 189.86 | 188.75 | 1,809,966 |
| Apr 13, 2026 | 175.25 | 189.35 | 175.25 | 185.43 | 184.35 | 2,960,201 |
| Apr 10, 2026 | 173.50 | 178.79 | 172.57 | 173.64 | 172.63 | 1,208,709 |
| Apr 9, 2026 | 176.48 | 181.57 | 170.85 | 172.35 | 171.34 | 1,538,858 |
| Apr 8, 2026 | 179.44 | 180.71 | 174.14 | 177.44 | 176.40 | 1,617,414 |
| Apr 7, 2026 | 172.94 | 175.80 | 171.00 | 173.53 | 172.52 | 1,303,503 |
| Apr 6, 2026 | 177.00 | 179.60 | 170.29 | 173.03 | 172.02 | 1,394,483 |
| Apr 2, 2026 | 174.62 | 183.60 | 172.96 | 178.09 | 177.05 | 1,145,915 |
| Apr 1, 2026 | 182.72 | 185.69 | 176.08 | 178.47 | 177.43 | 1,843,090 |
| Mar 31, 2026 | 177.93 | 184.78 | 177.18 | 179.53 | 178.48 | 2,225,878 |
| Mar 30, 2026 | 184.60 | 186.96 | 175.77 | 177.22 | 176.19 | 2,104,529 |
| Mar 27, 2026 | 174.68 | 183.01 | 174.46 | 179.45 | 178.40 | 1,572,234 |
| Mar 26, 2026 | 178.00 | 182.00 | 174.21 | 174.50 | 173.48 | 1,261,359 |
| Mar 25, 2026 | 179.89 | 184.25 | 178.19 | 181.39 | 180.33 | 2,248,318 |
| Mar 24, 2026 | 165.93 | 177.17 | 164.53 | 177.06 | 176.03 | 2,267,029 |
| Mar 23, 2026 | 159.75 | 171.00 | 159.10 | 167.56 | 166.58 | 2,898,989 |
| Mar 20, 2026 | 163.50 | 164.20 | 154.69 | 156.70 | 155.78 | 2,936,858 |
| Mar 19, 2026 | 158.57 | 164.65 | 155.08 | 163.26 | 162.31 | 1,874,047 |
| Mar 18, 2026 | 164.26 | 170.06 | 162.01 | 165.83 | 164.86 | 1,585,787 |
| Mar 17, 2026 | 163.67 | 166.93 | 163.00 | 166.32 | 165.35 | 1,697,584 |
| Mar 16, 2026 | 162.96 | 165.78 | 161.22 | 162.44 | 161.49 | 1,215,180 |
| Mar 13, 2026$0.405 dividend | 164.07 | 166.50 | 156.34 | 158.22 | 157.30 | 1,897,100 |
| Mar 12, 2026 | 165.78 | 165.78 | 159.79 | 163.89 | 162.52 | 1,480,114 |
| Mar 11, 2026 | 164.94 | 170.30 | 163.54 | 168.00 | 166.59 | 1,705,214 |
| Mar 10, 2026 | 171.46 | 173.64 | 166.38 | 166.54 | 165.15 | 2,028,317 |
| Mar 9, 2026 | 158.76 | 169.81 | 157.51 | 169.57 | 168.15 | 2,420,702 |
| Mar 6, 2026 | 158.62 | 165.04 | 158.00 | 162.29 | 160.93 | 2,175,783 |
| Mar 5, 2026 | 165.81 | 169.21 | 161.13 | 163.93 | 162.56 | 2,110,086 |
| Mar 4, 2026 | 170.30 | 173.00 | 167.81 | 168.35 | 166.94 | 2,535,487 |
| Mar 3, 2026 | 165.39 | 168.20 | 157.26 | 164.73 | 163.35 | 3,369,534 |
| Mar 2, 2026 | 173.52 | 181.00 | 171.73 | 178.18 | 176.69 | 1,626,332 |
| Feb 27, 2026 | 183.54 | 184.52 | 177.28 | 178.67 | 177.17 | 2,405,630 |
| Feb 26, 2026 | 191.89 | 193.34 | 181.95 | 184.93 | 183.38 | 2,576,360 |
| Feb 25, 2026 | 202.00 | 206.00 | 195.29 | 195.87 | 194.23 | 4,503,443 |
| Feb 24, 2026 | 180.77 | 188.97 | 180.77 | 186.83 | 185.26 | 2,628,944 |
| Feb 23, 2026 | 168.42 | 177.97 | 168.42 | 177.52 | 176.03 | 2,323,520 |
| Feb 20, 2026 | 166.50 | 172.20 | 165.30 | 168.42 | 167.01 | 1,860,985 |
| Feb 19, 2026 | 165.45 | 169.61 | 164.20 | 168.41 | 167.00 | 1,559,647 |
| Feb 18, 2026 | 171.80 | 175.21 | 170.81 | 171.22 | 169.79 | 2,196,933 |
| Feb 17, 2026 | 166.27 | 170.99 | 165.05 | 168.92 | 167.50 | 1,809,587 |
| Feb 13, 2026 | 160.57 | 167.88 | 156.72 | 166.35 | 164.96 | 2,594,590 |
| Feb 12, 2026 | 173.01 | 182.80 | 157.50 | 158.93 | 157.60 | 4,254,240 |
| Feb 11, 2026 | 172.27 | 176.66 | 169.98 | 175.43 | 173.96 | 3,762,628 |
| Feb 10, 2026 | 165.00 | 168.69 | 162.76 | 168.56 | 167.15 | 2,196,433 |
| Feb 9, 2026 | 162.50 | 166.30 | 159.20 | 165.76 | 164.37 | 2,341,593 |
| Feb 6, 2026 | 159.90 | 163.91 | 158.48 | 163.37 | 162.00 | 2,120,824 |
| Feb 5, 2026 | 160.06 | 165.12 | 156.04 | 156.48 | 155.17 | 3,638,226 |
| Feb 4, 2026 | 171.50 | 175.57 | 162.88 | 168.66 | 167.25 | 3,048,983 |
| Feb 3, 2026 | 173.22 | 174.70 | 167.84 | 170.64 | 169.21 | 2,655,372 |
| Feb 2, 2026 | 168.50 | 173.00 | 164.15 | 164.93 | 163.55 | 3,666,611 |
| Jan 30, 2026 | 167.41 | 173.38 | 166.01 | 170.63 | 169.20 | 6,911,300 |
| Jan 29, 2026 | 184.06 | 187.10 | 177.14 | 180.70 | 179.19 | 2,694,439 |
| Jan 28, 2026 | 195.21 | 195.22 | 179.25 | 184.33 | 182.79 | 4,444,769 |
| Jan 27, 2026 | 188.00 | 195.69 | 187.00 | 194.18 | 192.55 | 2,605,612 |
| Jan 26, 2026 | 189.64 | 192.46 | 187.32 | 189.75 | 188.16 | 3,002,651 |
| Jan 23, 2026 | 188.68 | 191.97 | 185.21 | 189.51 | 187.92 | 3,022,607 |
| Jan 22, 2026 | 179.30 | 189.18 | 178.48 | 188.32 | 186.74 | 4,220,350 |
| Jan 21, 2026 | 175.78 | 181.06 | 175.78 | 180.06 | 178.55 | 4,493,689 |
| Jan 20, 2026 | 161.40 | 172.62 | 160.02 | 172.54 | 171.09 | 4,535,304 |
| Jan 16, 2026 | 166.20 | 166.48 | 161.76 | 163.04 | 161.67 | 4,817,629 |
| Jan 15, 2026 | 177.55 | 179.10 | 170.80 | 173.78 | 172.32 | 3,143,946 |
| Jan 14, 2026 | 175.38 | 179.14 | 171.68 | 177.55 | 176.06 | 2,538,465 |
| Jan 13, 2026 | 175.00 | 177.67 | 172.75 | 176.88 | 175.40 | 3,411,540 |
| Jan 12, 2026 | 167.94 | 169.62 | 164.50 | 169.33 | 167.91 | 3,422,585 |
| Jan 9, 2026 | 158.07 | 162.98 | 157.00 | 161.29 | 159.94 | 2,824,363 |
| Jan 8, 2026 | 159.30 | 162.59 | 155.34 | 158.31 | 156.98 | 3,332,823 |
| Jan 7, 2026 | 160.00 | 164.80 | 157.21 | 161.57 | 160.22 | 4,198,828 |
| Jan 6, 2026 | 150.85 | 164.98 | 150.29 | 158.15 | 156.82 | 5,627,828 |
| Jan 5, 2026 | 146.28 | 148.67 | 145.06 | 146.13 | 144.91 | 3,112,853 |
| Jan 2, 2026 | 143.77 | 144.75 | 141.43 | 143.93 | 142.72 | 2,992,850 |
| Dec 31, 2025 | 141.27 | 142.75 | 140.70 | 141.44 | 140.25 | 1,742,079 |
| Dec 30, 2025 | 145.06 | 145.42 | 141.66 | 142.01 | 140.82 | 1,660,199 |
| Dec 29, 2025 | 144.72 | 146.45 | 141.25 | 144.58 | 143.37 | 2,821,961 |
| Dec 26, 2025 | 150.28 | 152.08 | 147.74 | 150.01 | 148.75 | 1,442,193 |
| Dec 24, 2025 | 144.00 | 148.51 | 143.52 | 148.51 | 147.27 | 1,181,702 |
| Dec 23, 2025 | 147.98 | 149.88 | 146.21 | 146.70 | 145.47 | 1,736,665 |
| Dec 22, 2025 | 146.90 | 150.72 | 143.84 | 145.38 | 144.16 | 3,573,572 |
| Dec 19, 2025 | 142.51 | 149.82 | 142.00 | 145.88 | 144.66 | 6,845,036 |
| Dec 18, 2025 | 135.40 | 140.78 | 133.88 | 140.48 | 139.30 | 3,387,597 |
| Dec 17, 2025 | 135.20 | 138.69 | 134.43 | 134.71 | 133.58 | 3,105,293 |
| Dec 16, 2025 | 131.92 | 134.48 | 130.40 | 131.07 | 129.97 | 2,349,312 |
| Dec 15, 2025 | 132.96 | 134.35 | 130.68 | 132.22 | 131.11 | 2,080,571 |
| Dec 12, 2025$0.405 dividend | 136.10 | 136.10 | 129.89 | 132.74 | 131.63 | 2,775,351 |
| Dec 11, 2025 | 133.18 | 135.13 | 132.01 | 134.59 | 133.06 | 2,291,642 |
| Dec 10, 2025 | 131.00 | 134.37 | 129.73 | 133.21 | 131.69 | 2,764,351 |
| Dec 9, 2025 | 126.94 | 131.90 | 126.55 | 129.29 | 127.82 | 2,362,908 |
| Dec 8, 2025 | 128.28 | 128.39 | 124.72 | 127.20 | 125.75 | 3,602,785 |
| Dec 5, 2025 | 123.81 | 129.88 | 122.70 | 125.19 | 123.76 | 5,265,002 |
| Dec 4, 2025 | 125.32 | 126.49 | 117.61 | 119.14 | 117.78 | 4,241,891 |
| Dec 3, 2025 | 124.50 | 127.05 | 123.43 | 126.49 | 125.05 | 4,144,959 |
| Dec 2, 2025 | 130.26 | 130.26 | 127.14 | 128.14 | 126.68 | 2,037,088 |
| Dec 1, 2025 | 128.47 | 132.90 | 128.11 | 128.33 | 126.87 | 4,016,975 |
| Nov 28, 2025 | 127.79 | 130.56 | 126.50 | 129.99 | 128.51 | 1,285,312 |
| Nov 26, 2025 | 124.08 | 127.70 | 122.13 | 126.91 | 125.46 | 3,060,151 |
| Nov 25, 2025 | 119.71 | 125.78 | 117.92 | 125.26 | 123.83 | 3,548,524 |
| Nov 24, 2025 | 114.48 | 116.76 | 113.50 | 115.88 | 114.56 | 2,844,252 |
| Nov 21, 2025 | 113.07 | 119.32 | 110.58 | 116.82 | 115.49 | 4,858,584 |
| Nov 20, 2025 | 121.08 | 125.85 | 115.68 | 116.42 | 115.09 | 5,683,154 |
| Nov 19, 2025 | 123.39 | 127.07 | 122.66 | 125.68 | 124.25 | 3,631,732 |
| Nov 18, 2025 | 116.37 | 122.42 | 114.91 | 121.39 | 120.01 | 4,524,125 |
| Nov 17, 2025 | 120.01 | 125.85 | 117.66 | 117.70 | 116.36 | 7,466,634 |
| Nov 14, 2025 | 108.90 | 117.34 | 107.63 | 115.14 | 113.83 | 4,691,571 |
| Nov 13, 2025 | 112.35 | 119.28 | 112.02 | 114.57 | 113.27 | 7,195,885 |
| Nov 12, 2025 | 105.41 | 110.63 | 104.94 | 110.32 | 109.06 | 4,399,051 |
| Nov 11, 2025 | 102.50 | 103.89 | 101.18 | 103.88 | 102.70 | 2,655,430 |
| Nov 10, 2025 | 101.42 | 104.60 | 100.00 | 103.58 | 102.40 | 3,390,207 |
| Nov 7, 2025 | 90.17 | 98.42 | 90.01 | 97.18 | 96.07 | 4,482,756 |
| Nov 6, 2025 | 94.00 | 97.10 | 91.00 | 91.26 | 90.22 | 3,772,790 |
| Nov 5, 2025 | 90.39 | 92.87 | 89.10 | 91.96 | 90.91 | 3,369,752 |
| Nov 4, 2025 | 91.71 | 92.50 | 88.01 | 88.45 | 87.44 | 5,264,282 |
| Nov 3, 2025 | 97.54 | 99.40 | 95.08 | 96.53 | 95.43 | 2,737,459 |
| Oct 31, 2025 | 96.90 | 99.97 | 96.50 | 98.23 | 97.11 | 4,022,240 |
| Oct 30, 2025 | 99.00 | 100.62 | 96.58 | 97.89 | 96.78 | 2,366,873 |
| Oct 29, 2025 | 96.80 | 101.03 | 96.45 | 97.80 | 96.69 | 2,278,695 |
| Oct 28, 2025 | 97.00 | 97.15 | 94.77 | 96.68 | 95.58 | 2,509,917 |
| Oct 27, 2025 | 103.77 | 105.47 | 95.69 | 96.23 | 95.13 | 4,094,682 |
| Oct 24, 2025 | 100.17 | 106.95 | 99.65 | 105.64 | 104.44 | 5,109,652 |
| Oct 23, 2025 | 94.50 | 98.06 | 93.95 | 97.36 | 96.25 | 3,455,718 |
| Oct 22, 2025 | 90.80 | 91.99 | 88.76 | 91.27 | 90.23 | 1,984,347 |
| Oct 21, 2025 | 94.50 | 94.86 | 90.92 | 91.34 | 90.30 | 2,486,929 |
| Oct 20, 2025 | 94.00 | 97.69 | 94.00 | 96.14 | 95.05 | 2,927,084 |
| Oct 17, 2025 | 93.43 | 96.00 | 91.50 | 92.74 | 91.68 | 3,547,340 |
| Oct 16, 2025 | 98.54 | 99.15 | 94.29 | 95.29 | 94.20 | 2,606,656 |
| Oct 15, 2025 | 98.04 | 99.49 | 95.57 | 98.16 | 97.04 | 3,313,204 |
| Oct 14, 2025 | 92.65 | 97.67 | 91.00 | 96.24 | 95.14 | 3,624,841 |
| Oct 13, 2025 | 92.03 | 99.13 | 92.00 | 96.34 | 95.24 | 4,161,019 |
| Oct 10, 2025 | 95.40 | 96.16 | 89.75 | 89.86 | 88.84 | 4,302,609 |
| Oct 9, 2025 | 95.62 | 99.86 | 94.45 | 96.50 | 95.40 | 5,594,888 |
| Oct 8, 2025 | 91.95 | 92.85 | 89.69 | 91.69 | 90.64 | 2,518,874 |
| Oct 7, 2025 | 91.90 | 93.13 | 89.01 | 90.53 | 89.50 | 2,238,855 |
| Oct 6, 2025 | 89.60 | 93.73 | 88.50 | 92.03 | 90.98 | 3,402,625 |
| Oct 3, 2025 | 87.12 | 89.20 | 85.85 | 88.22 | 87.22 | 2,570,442 |
| Oct 2, 2025 | 85.00 | 90.09 | 84.72 | 87.61 | 86.61 | 3,121,684 |
| Oct 1, 2025 | 81.97 | 85.58 | 81.97 | 84.47 | 83.51 | 3,616,433 |
| Sep 30, 2025 | 85.50 | 85.56 | 79.30 | 81.08 | 80.16 | 5,385,642 |
| Sep 29, 2025 | 90.58 | 91.31 | 86.03 | 86.88 | 85.89 | 3,344,097 |
| Sep 26, 2025 | 83.91 | 89.35 | 83.40 | 88.10 | 87.10 | 4,188,016 |
| Sep 25, 2025 | 81.71 | 87.30 | 80.29 | 84.83 | 83.86 | 4,456,004 |
| Sep 24, 2025 | 83.50 | 85.61 | 81.14 | 81.58 | 80.65 | 3,532,704 |
| Sep 23, 2025 | 80.86 | 83.39 | 79.59 | 80.12 | 79.21 | 2,249,028 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at ALB, per a recent SEC DEF 14A filing. We estimate that the median employee at ALBEMARLE CORP is paid $67,663.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|