ALCKX stock overview

AB Large Cap Growth Fund Class K

ALCKX IPO: 2005-03-01
64.01 (+0.91%)
10.24B market cap
4,282 trading days in total
ALCKX Latest trading day: 2022-10-26

Nasdaq

ALCKX stock Buy and Hold Potential More info

INVESTMENT at 2005-03-01 open

ALCKX open price was $17.63

1,000.00

Click to edit

HOLDING TIME

4281 trading days

17 years 243 days

TODAY'S WORTH — including dividends (8)

As of 2022-10-26 close price ($64.01)

4,906.52

Click to edit

ROI: +390.65% (4.91x) – ANNU: +9.42% (1.09x)

ALCKX Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-10-26	8	2.89%	reintroduced	2020-12-08

ALCKX Stock Splits

We don't have any infomation about ALCKX stock splits.
It seems that ALCKX 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

ALCKX Latest trading days

This table contains the list of 500 latest trading days of ALCKX.
Trading dates ranges from 2019-10-17 to 2022-10-26.

Trading day	Date	Close	Difference	P/L	Open	High	Low	Volatility	Post-market
[ AVERAGE ]		69.59	0.02	0.04	69.59	69.59	68.70	1.40	0.04
4282	2022-10-26	64.01	6.07	-8.66	64.01	64.01	64.01	0.00	0.00
4281	2022-04-29	70.08	2.84	-3.89	70.08	70.08	70.08	0.00	-8.66
4280	2022-04-28	72.92	2.31	3.27	72.92	72.92	72.92	0.00	-3.89
4279	2022-04-27	70.61	0.05	0.07	70.61	70.61	70.61	0.00	3.27
4278	2022-04-26	70.56	2.14	-2.94	70.56	70.56	70.56	0.00	0.07
4277	2022-04-25	72.70	0.93	1.30	72.70	72.70	72.70	0.00	-2.94
4276	2022-04-22	71.77	2.50	-3.37	71.77	71.77	71.77	0.00	1.30
4275	2022-04-21	74.27	1.74	-2.29	74.27	74.27	74.27	0.00	-3.37
4274	2022-04-20	76.01	0.13	-0.17	76.01	76.01	76.01	0.00	-2.29
4273	2022-04-19	76.14	1.71	2.30	76.14	76.14	76.14	0.00	-0.17
4272	2022-04-18	74.43	0.16	-0.21	74.43	74.43	74.43	0.00	2.30
4271	2022-04-15	74.59	0.00	0.00	74.59	74.59	74.59	0.00	-0.21
4270	2022-04-14	74.59	1.37	-1.80	74.59	74.59	74.59	0.00	0.00
4269	2022-04-13	75.96	1.31	1.75	75.96	75.96	75.96	0.00	-1.80
4268	2022-04-12	74.65	0.64	-0.85	74.65	74.65	74.65	0.00	1.75
4267	2022-04-11	75.29	1.64	-2.13	75.29	75.29	75.29	0.00	-0.85
4266	2022-04-08	76.93	0.59	-0.76	76.93	76.93	76.93	0.00	-2.13
4265	2022-04-07	77.52	0.48	0.62	77.52	77.52	77.52	0.00	-0.76
4264	2022-04-06	77.04	1.51	-1.92	77.04	77.04	77.04	0.00	0.62
4263	2022-04-05	78.55	1.26	-1.58	78.55	78.55	78.55	0.00	-1.92
4262	2022-04-04	79.81	1.00	1.27	79.81	79.81	79.81	0.00	-1.58
4261	2022-04-01	78.81	0.30	0.38	78.81	78.81	78.81	0.00	1.27
4260	2022-03-31	78.51	1.17	-1.47	78.51	78.51	78.51	0.00	0.38
4259	2022-03-30	79.68	1.45	1.85	79.68	79.68	79.68	0.00	-1.47
4258	2022-03-25	78.23	0.11	-0.14	78.23	78.23	78.23	0.00	1.85
4257	2022-03-24	78.34	1.23	1.60	78.34	78.34	78.34	0.00	-0.14
4256	2022-03-23	77.11	1.66	-2.11	77.11	77.11	77.11	0.00	1.60
4255	2022-03-22	78.77	1.08	1.39	78.77	78.77	78.77	0.00	-2.11
4254	2022-03-21	77.69	0.56	-0.72	77.69	77.69	77.69	0.00	1.39
4253	2022-03-18	78.25	1.52	1.98	78.25	78.25	78.25	0.00	-0.72
4252	2022-03-17	76.73	0.94	1.24	76.73	76.73	76.73	0.00	1.98
4251	2022-03-16	75.79	2.36	3.21	75.79	75.79	75.79	0.00	1.24
4250	2022-03-15	73.43	2.10	2.94	73.43	73.43	73.43	0.00	3.21
4249	2022-03-14	71.33	0.99	-1.37	71.33	71.33	71.33	0.00	2.94
4248	2022-03-11	72.32	1.35	-1.83	72.32	72.32	72.32	0.00	-1.37
4247	2022-03-10	73.67	0.43	-0.58	73.67	73.67	73.67	0.00	-1.83
4246	2022-03-09	74.10	2.68	3.75	74.10	74.10	74.10	0.00	-0.58
4245	2022-03-08	71.42	0.71	-0.98	71.42	71.42	71.42	0.00	3.75
4244	2022-03-07	72.13	3.02	-4.02	72.13	72.13	72.13	0.00	-0.98
4243	2022-03-04	75.15	1.01	-1.33	75.15	75.15	75.15	0.00	-4.02
4242	2022-03-03	76.16	1.19	-1.54	76.16	76.16	76.16	0.00	-1.33
4241	2022-03-02	77.35	1.19	1.56	77.35	77.35	77.35	0.00	-1.54
4240	2022-03-01	76.16	1.15	-1.49	76.16	76.16	76.16	0.00	1.56
4239	2022-02-28	77.31	0.40	-0.51	77.31	77.31	77.31	0.00	-1.49
4238	2022-02-25	77.71	1.37	1.79	77.71	77.71	77.71	0.00	-0.51
4237	2022-02-24	76.34	2.36	3.19	76.34	76.34	76.34	0.00	1.79
4236	2022-02-23	73.98	1.61	-2.13	73.98	73.98	73.98	0.00	3.19
4235	2022-02-22	75.59	0.88	-1.15	75.59	75.59	75.59	0.00	-2.13
4234	2022-02-18	76.47	0.68	-0.88	76.47	76.47	76.47	0.00	-1.15
4233	2022-02-17	77.15	2.08	-2.63	77.15	77.15	77.15	0.00	-0.88
4232	2022-02-16	79.23	0.06	-0.08	79.23	79.23	79.23	0.00	-2.63
4231	2022-02-15	79.29	1.58	2.03	79.29	79.29	79.29	0.00	-0.08
4230	2022-02-14	77.71	0.01	0.01	77.71	77.71	77.71	0.00	2.03
4229	2022-02-11	77.70	2.37	-2.96	77.70	77.70	77.70	0.00	0.01
4228	2022-02-10	80.07	1.90	-2.32	80.07	80.07	80.07	0.00	-2.96
4227	2022-02-09	81.97	1.70	2.12	81.97	81.97	81.97	0.00	-2.32
4226	2022-02-08	80.27	0.66	0.83	80.27	80.27	80.27	0.00	2.12
4225	2022-02-07	79.61	0.63	-0.79	79.61	79.61	79.61	0.00	0.83
4224	2022-02-05	80.24	0.00	0.00	80.24	80.24	80.24	0.00	-0.79
4223	2022-02-04	80.24	0.56	0.70	80.24	80.24	80.24	0.00	0.00
4222	2022-02-03	79.68	3.23	-3.90	79.68	79.68	79.68	0.00	0.70
4221	2022-02-02	82.91	1.13	1.38	82.91	82.91	82.91	0.00	-3.90
4220	2022-02-01	81.78	0.60	0.74	81.78	81.78	81.78	0.00	1.38
4219	2022-01-31	81.18	8.46	-9.44	81.18	81.18	81.18	0.00	0.74
4218	2021-07-12	89.64	0.28	0.31	89.64	89.64	89.64	0.00	-9.44
4217	2021-07-09	89.36	0.61	0.69	89.36	89.36	89.36	0.00	0.31
4216	2021-07-08	88.75	0.65	-0.73	88.75	88.75	88.75	0.00	0.69
4215	2021-07-07	89.40	0.34	0.38	89.40	89.40	89.40	0.00	-0.73
4214	2021-07-06	89.06	0.37	0.42	89.06	89.06	89.06	0.00	0.38
4213	2021-07-02	88.69	0.96	1.09	88.69	88.69	88.69	0.00	0.42
4212	2021-07-01	87.73	0.39	0.45	87.73	87.73	87.73	0.00	1.09
4211	2021-06-30	87.34	0.28	-0.32	87.34	87.34	87.34	0.00	0.45
4210	2021-06-29	87.62	0.24	0.27	87.62	87.62	87.62	0.00	-0.32
4209	2021-06-28	87.38	0.72	0.83	87.38	87.38	87.38	0.00	0.27
4208	2021-06-25	86.66	0.44	0.51	86.66	86.66	86.66	0.00	0.83
4207	2021-06-24	86.22	0.41	0.48	86.22	86.22	86.22	0.00	0.51
4206	2021-06-23	85.81	0.15	-0.17	85.81	85.81	85.81	0.00	0.48
4205	2021-06-22	85.96	0.72	0.84	85.96	85.96	85.96	0.00	-0.17
4204	2021-06-21	85.24	0.73	0.86	85.24	85.24	85.24	0.00	0.84
4203	2021-06-18	84.51	0.52	-0.61	84.51	84.51	84.51	0.00	0.86
4202	2021-06-17	85.03	0.96	1.14	85.03	85.03	85.03	0.00	-0.61
4201	2021-06-16	84.07	0.45	-0.53	84.07	84.07	84.07	0.00	1.14
4200	2021-06-15	84.52	0.48	-0.56	84.52	84.52	84.52	0.00	-0.53
4199	2021-06-14	85.00	0.58	0.69	85.00	85.00	85.00	0.00	-0.56
4198	2021-06-11	84.42	0.05	-0.06	84.42	84.42	84.42	0.00	0.69
4197	2021-06-10	84.47	1.10	1.32	84.47	84.47	84.47	0.00	-0.06
4196	2021-06-09	83.37	0.04	-0.05	83.37	83.37	83.37	0.00	1.32
4195	2021-06-08	83.41	0.22	0.26	83.41	83.41	83.41	0.00	-0.05
4194	2021-06-07	83.19	0.09	0.11	83.19	83.19	83.19	0.00	0.26
4193	2021-06-04	83.10	1.03	1.26	83.10	83.10	83.10	0.00	0.11
4192	2021-06-03	82.07	0.43	-0.52	82.07	82.07	82.07	0.00	1.26
4191	2021-06-02	82.50	0.06	0.07	82.50	82.50	82.50	0.00	-0.52
4190	2021-06-01	82.44	0.40	-0.48	82.44	82.44	82.44	0.00	0.07
4189	2021-05-28	82.84	0.31	0.38	82.84	82.84	82.84	0.00	-0.48
4188	2021-05-27	82.53	0.21	-0.25	82.53	82.53	82.53	0.00	0.38
4187	2021-05-26	82.74	0.08	0.10	82.74	82.74	82.74	0.00	-0.25
4186	2021-05-25	82.66	0.28	0.34	82.66	82.66	82.66	0.00	0.10
4185	2021-05-24	82.38	1.02	1.25	82.38	82.38	82.38	0.00	0.34
4184	2021-05-21	81.36	0.26	-0.32	81.36	81.36	81.36	0.00	1.25
4183	2021-05-20	81.62	1.24	1.54	81.62	81.62	81.62	0.00	-0.32
4182	2021-05-19	80.38	0.14	0.17	80.38	80.38	80.38	0.00	1.54
4181	2021-05-18	80.24	0.41	-0.51	80.24	80.24	80.24	0.00	0.17
4180	2021-05-17	80.65	0.32	-0.40	80.65	80.65	80.65	0.00	-0.51
4179	2021-05-14	80.97	1.46	1.84	80.97	80.97	80.97	0.00	-0.40
4178	2021-05-13	79.51	0.73	0.93	79.51	79.51	79.51	0.00	1.84
4177	2021-05-12	78.78	1.93	-2.39	78.78	78.78	78.78	0.00	0.93
4176	2021-05-11	80.71	0.21	-0.26	80.71	80.71	80.71	0.00	-2.39
4175	2021-05-10	80.92	1.58	-1.92	80.92	80.92	80.92	0.00	-0.26
4174	2021-05-07	82.50	0.59	0.72	82.50	82.50	82.50	0.00	-1.92
4173	2021-05-06	81.91	0.48	0.59	81.91	81.91	81.91	0.00	0.72
4172	2021-05-05	81.43	0.30	-0.37	81.43	81.43	81.43	0.00	0.59
4171	2021-05-04	81.73	1.08	-1.30	81.73	81.73	81.73	0.00	-0.37
4170	2021-05-03	82.81	0.20	-0.24	82.81	82.81	82.81	0.00	-1.30
4169	2021-04-30	83.01	0.69	-0.82	83.01	83.01	83.01	0.00	-0.24
4168	2021-04-29	83.70	0.81	0.98	83.70	83.70	83.70	0.00	-0.82
4167	2021-04-28	82.89	0.04	0.05	82.89	82.89	82.89	0.00	0.98
4166	2021-04-27	82.85	0.13	-0.16	82.85	82.85	82.85	0.00	0.05
4165	2021-04-26	82.98	0.18	0.22	82.98	82.98	82.98	0.00	-0.16
4164	2021-04-23	82.80	1.10	1.35	82.80	82.80	82.80	0.00	0.22
4163	2021-04-22	81.70	0.76	-0.92	81.70	81.70	81.70	0.00	1.35
4162	2021-04-21	82.46	1.00	1.23	82.46	82.46	82.46	0.00	-0.92
4161	2021-04-20	81.46	0.35	-0.43	81.46	81.46	81.46	0.00	1.23
4160	2021-04-19	81.81	0.54	-0.66	81.81	81.81	81.81	0.00	-0.43
4159	2021-04-16	82.35	0.24	0.29	82.35	82.35	82.35	0.00	-0.66
4158	2021-04-15	82.11	1.55	1.92	82.11	82.11	82.11	0.00	0.29
4157	2021-04-14	80.56	0.64	-0.79	80.56	80.56	80.56	0.00	1.92
4156	2021-04-13	81.20	0.36	0.45	81.20	81.20	81.20	0.00	-0.79
4155	2021-04-12	80.84	0.08	-0.10	80.84	80.84	80.84	0.00	0.45
4154	2021-04-09	80.92	0.75	0.94	80.92	80.92	80.92	0.00	-0.10
4153	2021-04-08	80.17	0.67	0.84	80.17	80.17	80.17	0.00	0.94
4152	2021-04-07	79.50	0.22	0.28	79.50	79.50	79.50	0.00	0.84
4151	2021-04-06	79.28	0.10	-0.13	79.28	79.28	79.28	0.00	0.28
4150	2021-04-05	79.38	1.43	1.83	79.38	79.38	79.38	0.00	-0.13
4149	2021-04-01	77.95	1.20	1.56	77.95	77.95	77.95	0.00	1.83
4148	2021-03-31	76.75	0.88	1.16	76.75	76.75	76.75	0.00	1.56
4147	2021-03-30	75.87	0.54	-0.71	75.87	75.87	75.87	0.00	1.16
4146	2021-03-29	76.41	0.08	0.10	76.41	76.41	76.41	0.00	-0.71
4145	2021-03-26	76.33	1.60	2.14	76.33	76.33	76.33	0.00	0.10
4144	2021-03-25	74.73	0.15	-0.20	74.73	74.73	74.73	0.00	2.14
4143	2021-03-24	74.88	0.86	-1.14	74.88	74.88	74.88	0.00	-0.20
4142	2021-03-23	75.74	0.20	-0.26	75.74	75.74	75.74	0.00	-1.14
4141	2021-03-22	75.94	0.94	1.25	75.94	75.94	75.94	0.00	-0.26
4140	2021-03-19	75.00	0.27	0.36	75.00	75.00	75.00	0.00	1.25
4139	2021-03-18	74.73	1.53	-2.01	74.73	74.73	74.73	0.00	0.36
4138	2021-03-17	76.26	0.05	0.07	76.26	76.26	76.26	0.00	-2.01
4137	2021-03-16	76.21	0.22	0.29	76.21	76.21	76.21	0.00	0.07
4136	2021-03-15	75.99	0.69	0.92	75.99	75.99	75.99	0.00	0.29
4135	2021-03-12	75.30	0.42	-0.55	75.30	75.30	75.30	0.00	0.92
4134	2021-03-11	75.72	1.55	2.09	75.72	75.72	75.72	0.00	-0.55
4133	2021-03-10	74.17	0.05	0.07	74.17	74.17	74.17	0.00	2.09
4132	2021-03-09	74.12	2.01	2.79	74.12	74.12	74.12	0.00	0.07
4131	2021-03-08	72.11	1.34	-1.82	72.11	72.11	72.11	0.00	2.79
4130	2021-03-05	73.45	1.18	1.63	73.45	73.45	73.45	0.00	-1.82
4129	2021-03-04	72.27	1.15	-1.57	72.27	72.27	72.27	0.00	1.63
4128	2021-03-03	73.42	2.01	-2.66	73.42	73.42	73.42	0.00	-1.57
4127	2021-03-02	75.43	0.72	-0.95	75.43	75.43	75.43	0.00	-2.66
4126	2021-03-01	76.15	1.41	1.89	76.15	76.15	76.15	0.00	-0.95
4125	2021-02-26	74.74	0.50	0.67	74.74	74.74	74.74	0.00	1.89
4124	2021-02-25	74.24	1.98	-2.60	74.24	74.24	74.24	0.00	0.67
4123	2021-02-24	76.22	0.33	0.43	76.22	76.22	76.22	0.00	-2.60
4122	2021-02-23	75.89	0.20	-0.26	75.89	75.89	75.89	0.00	0.43
4121	2021-02-22	76.09	1.22	-1.58	76.09	76.09	76.09	0.00	-0.26
4120	2021-02-19	77.31	0.82	-1.05	77.31	77.31	77.31	0.00	-1.58
4119	2021-02-18	78.13	0.20	-0.26	78.13	78.13	78.13	0.00	-1.05
4118	2021-02-17	78.33	0.15	-0.19	78.33	78.33	78.33	0.00	-0.26
4117	2021-02-16	78.48	0.31	-0.39	78.48	78.48	78.48	0.00	-0.19
4116	2021-02-12	78.79	0.54	0.69	78.79	78.79	78.79	0.00	-0.39
4115	2021-02-11	78.25	0.36	0.46	78.25	78.25	78.25	0.00	0.69
4114	2021-02-10	77.89	0.13	0.17	77.89	77.89	77.89	0.00	0.46
4113	2021-02-09	77.76	0.04	0.05	77.76	77.76	77.76	0.00	0.17
4112	2021-02-08	77.72	0.40	0.52	77.72	77.72	77.72	0.00	0.05
4111	2021-02-05	77.32	0.36	0.47	77.32	77.32	77.32	0.00	0.52
4110	2021-02-04	76.96	0.64	0.84	76.96	76.96	76.96	0.00	0.47
4109	2021-02-03	76.32	0.15	-0.20	76.32	76.32	76.32	0.00	0.84
4108	2021-02-02	76.47	0.99	1.31	76.47	76.47	76.47	0.00	-0.20
4107	2021-02-01	75.48	1.40	1.89	75.48	75.48	75.48	0.00	1.31
4106	2021-01-29	74.08	1.20	-1.59	74.08	74.08	74.08	0.00	1.89
4105	2021-01-28	75.28	0.92	1.24	75.28	75.28	75.28	0.00	-1.59
4104	2021-01-27	74.36	2.13	-2.78	74.36	74.36	74.36	0.00	1.24
4103	2021-01-26	76.49	0.22	-0.29	76.49	76.49	76.49	0.00	-2.78
4102	2021-01-25	76.71	0.13	0.17	76.71	76.71	76.71	0.00	-0.29
4101	2021-01-22	76.58	0.40	-0.52	76.58	76.58	76.58	0.00	0.17
4100	2021-01-21	76.98	0.29	0.38	76.98	76.98	76.98	0.00	-0.52
4099	2021-01-20	76.69	1.28	1.70	76.69	76.69	76.69	0.00	0.38
4098	2021-01-19	75.41	0.84	1.13	75.41	75.41	75.41	0.00	1.70
4097	2021-01-15	74.57	0.17	-0.23	74.57	74.57	74.57	0.00	1.13
4096	2021-01-14	74.74	0.63	-0.84	74.74	74.74	74.74	0.00	-0.23
4095	2021-01-13	75.37	0.17	-0.23	75.37	75.37	75.37	0.00	-0.84
4094	2021-01-12	75.54	0.56	-0.74	75.54	75.54	75.54	0.00	-0.23
4093	2021-01-11	76.10	0.64	-0.83	76.10	76.10	76.10	0.00	-0.74
4092	2021-01-08	76.74	0.66	0.87	76.74	76.74	76.74	0.00	-0.83
4091	2021-01-07	76.08	1.51	2.02	76.08	76.08	76.08	0.00	0.87
4090	2021-01-06	74.57	0.64	-0.85	74.57	74.57	74.57	0.00	2.02
4089	2021-01-05	75.21	0.32	0.43	75.21	75.21	75.21	0.00	-0.85
4088	2021-01-04	74.89	1.08	-1.42	74.89	74.89	74.89	0.00	0.43
4087	2020-12-31	75.97	0.42	0.56	75.97	75.97	75.97	0.00	-1.42
4086	2020-12-30	75.55	0.00	0.00	75.55	75.55	75.55	0.00	0.56
4085	2020-12-29	75.55	0.11	-0.15	75.55	75.55	75.55	0.00	0.00
4084	2020-12-28	75.66	0.55	0.73	75.66	75.66	75.66	0.00	-0.15
4083	2020-12-24	75.11	0.23	0.31	75.11	75.11	75.11	0.00	0.73
4082	2020-12-23	74.88	0.21	-0.28	74.88	74.88	74.88	0.00	0.31
4081	2020-12-22	75.09	0.14	0.19	75.09	75.09	75.09	0.00	-0.28
4080	2020-12-21	74.95	0.15	-0.20	74.95	74.95	74.95	0.00	0.19
4079	2020-12-18	75.10	0.01	-0.01	75.10	75.10	75.10	0.00	-0.20
4078	2020-12-17	75.11	0.58	0.78	75.11	75.11	75.11	0.00	-0.01
4077	2020-12-16	74.53	0.33	0.44	74.53	74.53	74.53	0.00	0.78
4076	2020-12-15	74.20	0.59	0.80	74.20	74.20	74.20	0.00	0.44
4075	2020-12-14	73.61	0.39	0.53	73.61	73.61	73.61	0.00	0.80
4074	2020-12-11	73.22	0.11	-0.15	73.22	73.22	73.22	0.00	0.53
4073	2020-12-10	73.33	0.03	-0.04	73.33	73.33	73.33	0.00	-0.15
4072	2020-12-09	73.36	1.02	-1.37	73.36	73.36	73.36	0.00	-0.04
4071	2020-12-08	74.38	1.90	-2.49	74.38	74.38	74.38	0.00	-1.37
4070	2020-12-07	76.28	0.08	0.10	76.28	76.28	74.13	2.82	-2.49
4069	2020-12-04	76.20	0.51	0.67	76.20	76.20	74.06	2.81	0.10
4068	2020-12-03	75.69	0.29	-0.38	75.69	75.69	73.56	2.81	0.67
4067	2020-12-02	75.98	0.07	-0.09	75.98	75.98	73.84	2.82	-0.38
4066	2020-12-01	76.05	0.75	1.00	76.05	76.05	73.91	2.81	-0.09
4065	2020-11-30	75.30	0.19	0.25	75.30	75.30	73.18	2.82	1.00
4064	2020-11-27	75.11	0.64	0.86	75.11	75.11	73.00	2.81	0.25
4063	2020-11-25	74.47	0.33	0.45	74.47	74.47	72.38	2.81	0.86
4062	2020-11-24	74.14	0.44	0.60	74.14	74.14	72.05	2.82	0.45
4061	2020-11-23	73.70	0.22	0.30	73.70	73.70	71.63	2.81	0.60
4060	2020-11-20	73.48	0.23	-0.31	73.48	73.48	71.41	2.82	0.30
4059	2020-11-19	73.71	0.31	0.42	73.71	73.71	71.64	2.81	-0.31
4058	2020-11-18	73.40	0.82	-1.10	73.40	73.40	71.34	2.81	0.42
4057	2020-11-17	74.22	0.26	-0.35	74.22	74.22	72.13	2.82	-1.10
4056	2020-11-16	74.48	0.34	0.46	74.48	74.48	72.39	2.81	-0.35
4055	2020-11-13	74.14	0.62	0.84	74.14	74.14	72.05	2.82	0.46
4054	2020-11-12	73.52	0.45	-0.61	73.52	73.52	71.45	2.82	0.84
4053	2020-11-11	73.97	1.01	1.38	73.97	73.97	71.89	2.81	-0.61
4052	2020-11-10	72.96	1.02	-1.38	72.96	72.96	70.91	2.81	1.38
4051	2020-11-09	73.98	0.86	-1.15	73.98	73.98	71.90	2.81	-1.38
4050	2020-11-06	74.84	0.10	-0.13	74.84	74.84	72.74	2.81	-1.15
4049	2020-11-05	74.94	1.31	1.78	74.94	74.94	72.83	2.82	-0.13
4048	2020-11-04	73.63	2.99	4.23	73.63	73.63	71.56	2.81	1.78
4047	2020-11-03	70.64	1.09	1.57	70.64	70.64	68.65	2.82	4.23
4046	2020-11-02	69.55	0.64	0.93	69.55	69.55	67.59	2.82	1.57
4045	2020-10-30	68.91	1.27	-1.81	68.91	68.91	66.97	2.82	0.93
4044	2020-10-29	70.18	0.72	1.04	70.18	70.18	68.21	2.81	-1.81
4043	2020-10-28	69.46	2.64	-3.66	69.46	69.46	67.51	2.81	1.04
4042	2020-10-27	72.10	0.57	0.80	72.10	72.10	70.07	2.82	-3.66
4041	2020-10-26	71.53	1.44	-1.97	71.53	71.53	69.52	2.81	0.80
4040	2020-10-23	72.97	0.63	0.87	72.97	72.97	70.92	2.81	-1.97
4039	2020-10-22	72.34	0.31	0.43	72.34	72.34	70.31	2.81	0.87
4038	2020-10-21	72.03	0.09	0.13	72.03	72.03	70.00	2.82	0.43
4037	2020-10-20	71.94	0.17	0.24	71.94	71.94	69.92	2.81	0.13
4036	2020-10-19	71.77	1.11	-1.52	71.77	71.77	69.75	2.81	0.24
4035	2020-10-16	72.88	0.13	0.18	72.88	72.88	70.83	2.81	-1.52
4034	2020-10-15	72.75	0.77	-1.05	72.75	72.75	70.70	2.82	0.18
4033	2020-10-14	73.52	0.64	-0.86	73.52	73.52	71.45	2.82	-1.05
4032	2020-10-13	74.16	0.13	0.18	74.16	74.16	72.07	2.82	-0.86
4031	2020-10-12	74.03	1.32	1.82	74.03	74.03	71.95	2.81	0.18
4030	2020-10-09	72.71	1.23	1.72	72.71	72.71	70.66	2.82	1.82
4029	2020-10-08	71.48	0.38	0.53	71.48	71.48	69.47	2.81	1.72
4028	2020-10-07	71.10	1.08	1.54	71.10	71.10	69.10	2.81	0.53
4027	2020-10-06	70.02	1.03	-1.45	70.02	70.02	68.05	2.81	1.54
4026	2020-10-05	71.05	1.14	1.63	71.05	71.05	69.05	2.81	-1.45
4025	2020-10-02	69.91	1.12	-1.58	69.91	69.91	67.94	2.82	1.63
4024	2020-10-01	71.03	0.60	0.85	71.03	71.03	69.03	2.82	-1.58
4023	2020-09-30	70.43	0.44	0.63	70.43	70.43	68.45	2.81	0.85
4022	2020-09-29	69.99	0.07	0.10	69.99	69.99	68.02	2.81	0.63
4021	2020-09-28	69.92	0.91	1.32	69.92	69.92	67.95	2.82	0.10
4020	2020-09-25	69.01	1.17	1.72	69.01	69.01	67.07	2.81	1.32
4019	2020-09-24	67.84	0.20	0.30	67.84	67.84	65.93	2.82	1.72
4018	2020-09-23	67.64	1.33	-1.93	67.64	67.64	65.74	2.81	0.30
4017	2020-09-22	68.97	1.02	1.50	68.97	68.97	67.03	2.81	-1.93
4016	2020-09-21	67.95	0.44	-0.64	67.95	67.95	66.04	2.81	1.50
4015	2020-09-18	68.39	0.74	-1.07	68.39	68.39	66.47	2.81	-0.64
4014	2020-09-17	69.13	0.69	-0.99	69.13	69.13	67.19	2.81	-1.07
4013	2020-09-16	69.82	0.89	-1.26	69.82	69.82	67.86	2.81	-0.99
4012	2020-09-15	70.71	0.70	1.00	70.71	70.71	68.72	2.81	-1.26
4011	2020-09-14	70.01	0.82	1.19	70.01	70.01	68.04	2.81	1.00
4010	2020-09-11	69.19	0.25	-0.36	69.19	69.19	67.24	2.82	1.19
4009	2020-09-10	69.44	1.09	-1.55	69.44	69.44	67.49	2.81	-0.36
4008	2020-09-09	70.53	1.64	2.38	70.53	70.53	68.55	2.81	-1.55
4007	2020-09-08	68.89	1.98	-2.79	68.89	68.89	66.95	2.82	2.38
4006	2020-09-04	70.87	1.26	-1.75	70.87	70.87	68.88	2.81	-2.79
4005	2020-09-03	72.13	2.93	-3.90	72.13	72.13	70.10	2.81	-1.75
4004	2020-09-02	75.06	1.43	1.94	75.06	75.06	72.95	2.81	-3.90
4003	2020-09-01	73.63	0.64	0.88	73.63	73.63	71.56	2.81	1.94
4002	2020-08-31	72.99	0.04	-0.05	72.99	72.99	70.94	2.81	0.88
4001	2020-08-28	73.03	0.44	0.61	73.03	73.03	70.98	2.81	-0.05
4000	2020-08-27	72.59	0.15	-0.21	72.59	72.59	70.55	2.81	0.61
3999	2020-08-26	72.74	1.09	1.52	72.74	72.74	70.69	2.82	-0.21
3998	2020-08-25	71.65	0.63	0.89	71.65	71.65	69.63	2.82	1.52
3997	2020-08-24	71.02	0.20	0.28	71.02	71.02	69.02	2.82	0.89
3996	2020-08-21	70.82	0.05	-0.07	70.82	70.82	68.83	2.81	0.28
3995	2020-08-20	70.87	0.45	0.64	70.87	70.87	68.88	2.81	-0.07
3994	2020-08-19	70.42	0.32	-0.45	70.42	70.42	68.44	2.81	0.64
3993	2020-08-18	70.74	0.26	0.37	70.74	70.74	68.75	2.81	-0.45
3992	2020-08-17	70.48	0.53	0.76	70.48	70.48	68.50	2.81	0.37
3991	2020-08-14	69.95	0.27	-0.38	69.95	69.95	67.98	2.82	0.76
3990	2020-08-13	70.22	0.24	0.34	70.22	70.22	68.24	2.82	-0.38
3989	2020-08-12	69.98	1.19	1.73	69.98	69.98	68.01	2.82	0.34
3988	2020-08-11	68.79	0.75	-1.08	68.79	68.79	66.86	2.81	1.73
3987	2020-08-10	69.54	0.48	-0.69	69.54	69.54	67.58	2.82	-1.08
3986	2020-08-07	70.02	0.56	-0.79	70.02	70.02	68.05	2.81	-0.69
3985	2020-08-06	70.58	0.59	0.84	70.58	70.58	68.59	2.82	-0.79
3984	2020-08-05	69.99	0.64	0.92	69.99	69.99	68.02	2.81	0.84
3983	2020-08-04	69.35	0.05	0.07	69.35	69.35	67.40	2.81	0.92
3982	2020-08-03	69.30	0.51	0.74	69.30	69.30	67.35	2.81	0.07
3981	2020-07-31	68.79	0.30	0.44	68.79	68.79	66.86	2.81	0.74
3980	2020-07-30	68.49	0.22	0.32	68.49	68.49	66.56	2.82	0.44
3979	2020-07-29	68.27	0.89	1.32	68.27	68.27	66.35	2.81	0.32
3978	2020-07-28	67.38	0.70	-1.03	67.38	67.38	65.48	2.82	1.32
3977	2020-07-27	68.08	0.86	1.28	68.08	68.08	66.17	2.81	-1.03
3976	2020-07-24	67.22	0.34	-0.50	67.22	67.22	65.33	2.81	1.28
3975	2020-07-23	67.56	1.19	-1.73	67.56	67.56	65.66	2.81	-0.50
3974	2020-07-22	68.75	0.41	0.60	68.75	68.75	66.82	2.81	-1.73
3973	2020-07-21	68.34	0.40	-0.58	68.34	68.34	66.42	2.81	0.60
3972	2020-07-20	68.74	1.27	1.88	68.74	68.74	66.81	2.81	-0.58
3971	2020-07-17	67.47	0.56	0.84	67.47	67.47	65.57	2.82	1.88
3970	2020-07-16	66.91	0.26	-0.39	66.91	66.91	65.03	2.81	0.84
3969	2020-07-15	67.17	0.38	0.57	67.17	67.17	65.28	2.81	-0.39
3968	2020-07-14	66.79	0.91	1.38	66.79	66.79	64.91	2.81	0.57
3967	2020-07-13	65.88	1.08	-1.61	65.88	65.88	64.03	2.81	1.38
3966	2020-07-10	66.96	0.07	0.10	66.96	66.96	65.08	2.81	-1.61
3965	2020-07-09	66.89	0.07	0.10	66.89	66.89	65.01	2.81	0.10
3964	2020-07-08	66.82	0.61	0.92	66.82	66.82	64.94	2.81	0.10
3963	2020-07-07	66.21	0.53	-0.79	66.21	66.21	64.35	2.81	0.92
3962	2020-07-06	66.74	1.10	1.68	66.74	66.74	64.86	2.82	-0.79
3961	2020-07-02	65.64	0.35	0.54	65.64	65.64	63.79	2.82	1.68
3960	2020-07-01	65.29	0.47	0.73	65.29	65.29	63.45	2.82	0.54
3959	2020-06-30	64.82	1.21	1.90	64.82	64.82	63.00	2.81	0.73
3958	2020-06-29	63.61	0.48	0.76	63.61	63.61	61.82	2.81	1.90
3957	2020-06-26	63.13	1.54	-2.38	63.13	63.13	61.35	2.82	0.76
3956	2020-06-25	64.67	0.62	0.97	64.67	64.67	62.85	2.81	-2.38
3955	2020-06-24	64.05	1.54	-2.35	64.05	64.05	62.25	2.81	0.97
3954	2020-06-23	65.59	0.49	0.75	65.59	65.59	63.75	2.81	-2.35
3953	2020-06-22	65.10	0.53	0.82	65.10	65.10	63.27	2.81	0.75
3952	2020-06-19	64.57	0.11	0.17	64.57	64.57	62.75	2.82	0.82
3951	2020-06-18	64.46	0.06	0.09	64.46	64.46	62.65	2.81	0.17
3950	2020-06-17	64.40	0.28	0.44	64.40	64.40	62.59	2.81	0.09
3949	2020-06-16	64.12	0.96	1.52	64.12	64.12	62.32	2.81	0.44
3948	2020-06-15	63.16	0.52	0.83	63.16	63.16	61.38	2.82	1.52
3947	2020-06-12	62.64	0.57	0.92	62.64	62.64	60.88	2.81	0.83
3946	2020-06-11	62.07	3.12	-4.79	62.07	62.07	60.32	2.82	0.92
3945	2020-06-10	65.19	0.37	0.57	65.19	65.19	63.36	2.81	-4.79
3944	2020-06-09	64.82	0.04	-0.06	64.82	64.82	63.00	2.81	0.57
3943	2020-06-08	64.86	0.16	0.25	64.86	64.86	63.04	2.81	-0.06
3942	2020-06-05	64.70	1.18	1.86	64.70	64.70	62.88	2.81	0.25
3941	2020-06-04	63.52	0.85	-1.32	63.52	63.52	61.73	2.82	1.86
3940	2020-06-03	64.37	0.13	0.20	64.37	64.37	62.56	2.81	-1.32
3939	2020-06-02	64.24	0.56	0.88	64.24	64.24	62.43	2.82	0.20
3938	2020-06-01	63.68	0.13	0.20	63.68	63.68	61.89	2.81	0.88
3937	2020-05-29	63.55	0.76	1.21	63.55	63.55	61.76	2.82	0.20
3936	2020-05-28	62.79	0.20	0.32	62.79	62.79	61.02	2.82	1.21
3935	2020-05-27	62.59	0.59	0.95	62.59	62.59	60.83	2.81	0.32
3934	2020-05-26	62.00	0.07	-0.11	62.00	62.00	60.26	2.81	0.95
3933	2020-05-22	62.07	0.38	0.62	62.07	62.07	60.32	2.82	-0.11
3932	2020-05-21	61.69	0.43	-0.69	61.69	61.69	59.95	2.82	0.62
3931	2020-05-20	62.12	1.25	2.05	62.12	62.12	60.37	2.82	-0.69
3930	2020-05-19	60.87	0.11	-0.18	60.87	60.87	59.16	2.81	2.05
3929	2020-05-18	60.98	1.03	1.72	60.98	60.98	59.26	2.82	-0.18
3928	2020-05-15	59.95	0.66	1.11	59.95	59.95	58.26	2.82	1.72
3927	2020-05-14	59.29	0.54	0.92	59.29	59.29	57.62	2.82	1.11
3926	2020-05-13	58.75	0.81	-1.36	58.75	58.75	57.10	2.81	0.92
3925	2020-05-12	59.56	1.14	-1.88	59.56	59.56	57.88	2.82	-1.36
3924	2020-05-11	60.70	0.54	0.90	60.70	60.70	58.99	2.82	-1.88
3923	2020-05-08	60.16	0.56	0.94	60.16	60.16	60.16	0.00	0.90
3922	2020-05-07	59.60	0.83	1.41	59.60	59.60	57.92	2.82	0.94
3921	2020-05-06	58.77	0.00	0.00	58.77	58.77	57.12	2.81	1.41
3920	2020-05-05	58.77	1.01	1.75	58.77	58.77	57.12	2.81	0.00
3919	2020-05-04	57.76	0.53	0.93	57.76	57.76	56.14	2.80	1.75
3918	2020-05-01	57.23	1.38	-2.35	57.23	57.23	55.62	2.81	0.93
3917	2020-04-30	58.61	0.05	0.09	58.61	58.61	56.96	2.82	-2.35
3916	2020-04-29	58.56	1.84	3.24	58.56	58.56	56.91	2.82	0.09
3915	2020-04-28	56.72	0.87	-1.51	56.72	56.72	55.12	2.82	3.24
3914	2020-04-27	57.59	0.30	0.52	57.59	57.59	55.97	2.81	-1.51
3913	2020-04-24	57.29	0.70	1.24	57.29	57.29	55.68	2.81	0.52
3912	2020-04-23	56.59	0.02	0.04	56.59	56.59	55.00	2.81	1.24
3911	2020-04-22	56.57	1.51	2.74	56.57	56.57	56.57	0.00	0.04
3910	2020-04-21	55.06	1.91	-3.35	55.06	55.06	53.51	2.82	2.74
3909	2020-04-20	56.97	0.61	-1.06	56.97	56.97	55.37	2.81	-3.35
3908	2020-04-17	57.58	1.05	1.86	57.58	57.58	55.96	2.81	-1.06
3907	2020-04-16	56.53	0.86	1.54	56.53	56.53	54.94	2.81	1.86
3906	2020-04-15	55.67	0.71	-1.26	55.67	55.67	54.10	2.82	1.54
3905	2020-04-14	56.38	1.96	3.60	56.38	56.38	54.79	2.82	-1.26
3904	2020-04-13	54.42	0.27	-0.49	54.42	54.42	52.89	2.81	3.60
3903	2020-04-09	54.69	0.20	0.37	54.69	54.69	53.15	2.82	-0.49
3902	2020-04-08	54.49	1.45	2.73	54.49	54.49	52.96	2.81	0.37
3901	2020-04-07	53.04	0.13	-0.24	53.04	53.04	51.55	2.81	2.73
3900	2020-04-06	53.17	3.71	7.50	53.17	53.17	51.67	2.82	-0.24
3899	2020-04-03	49.46	0.85	-1.69	49.46	49.46	48.07	2.81	7.50
3898	2020-04-02	50.31	0.88	1.78	50.31	50.31	48.89	2.82	-1.69
3897	2020-04-01	49.43	2.31	-4.46	49.43	49.43	48.04	2.81	1.78
3896	2020-03-31	51.74	0.56	-1.07	51.74	51.74	50.28	2.82	-4.46
3895	2020-03-30	52.30	1.83	3.63	52.30	52.30	50.83	2.81	-1.07
3894	2020-03-27	50.47	1.89	-3.61	50.47	50.47	49.05	2.81	3.63
3893	2020-03-26	52.36	2.97	6.01	52.36	52.36	50.89	2.81	-3.61
3892	2020-03-25	49.39	0.21	0.43	49.39	49.39	48.00	2.81	6.01
3891	2020-03-24	49.18	4.11	9.12	49.18	49.18	47.80	2.81	0.43
3890	2020-03-23	45.07	0.76	-1.66	45.07	45.07	43.80	2.82	9.12
3889	2020-03-20	45.83	1.96	-4.10	45.83	45.83	44.54	2.81	-1.66
3888	2020-03-19	47.79	0.92	1.96	47.79	47.79	46.45	2.80	-4.10
3887	2020-03-18	46.87	2.21	-4.50	46.87	46.87	45.55	2.82	1.96
3886	2020-03-17	49.08	2.67	5.75	49.08	49.08	47.70	2.81	-4.50
3885	2020-03-16	46.41	6.38	-12.09	46.41	46.41	45.10	2.82	5.75
3884	2020-03-13	52.79	3.74	7.62	52.79	52.79	51.31	2.80	-12.09
3883	2020-03-12	49.05	4.39	-8.21	49.05	49.05	47.67	2.81	7.62
3882	2020-03-11	53.44	2.47	-4.42	53.44	53.44	51.94	2.81	-8.21
3881	2020-03-10	55.91	2.44	4.56	55.91	55.91	54.34	2.81	-4.42
3880	2020-03-09	53.47	3.22	-5.68	53.47	53.47	51.97	2.81	4.56
3879	2020-03-06	56.69	0.91	-1.58	56.69	56.69	55.10	2.80	-5.68
3878	2020-03-05	57.60	1.68	-2.83	57.60	57.60	55.98	2.81	-1.58
3877	2020-03-04	59.28	2.47	4.35	59.28	59.28	57.61	2.82	-2.83
3876	2020-03-03	56.81	1.42	-2.44	56.81	56.81	55.21	2.82	4.35
3875	2020-03-02	58.23	2.27	4.06	58.23	58.23	56.59	2.82	-2.44
3874	2020-02-28	55.96	0.01	0.02	55.96	55.96	54.39	2.81	4.06
3873	2020-02-27	55.95	2.15	-3.70	55.95	55.95	54.38	2.81	0.02
3872	2020-02-26	58.10	0.04	0.07	58.10	58.10	56.47	2.81	-3.70
3871	2020-02-25	58.06	1.46	-2.45	58.06	58.06	56.43	2.81	0.07
3870	2020-02-24	59.52	2.00	-3.25	59.52	59.52	57.85	2.81	-2.45
3869	2020-02-21	61.52	0.81	-1.30	61.52	61.52	59.79	2.81	-3.25
3868	2020-02-20	62.33	0.25	-0.40	62.33	62.33	60.58	2.81	-1.30
3867	2020-02-19	62.58	0.37	0.59	62.58	62.58	60.82	2.81	-0.40
3866	2020-02-18	62.21	0.03	0.05	62.21	62.21	60.46	2.81	0.59
3865	2020-02-14	62.18	0.28	0.45	62.18	62.18	60.43	2.81	0.05
3864	2020-02-13	61.90	0.04	0.06	61.90	61.90	60.16	2.81	0.45
3863	2020-02-12	61.86	0.45	0.73	61.86	61.86	60.12	2.81	0.06
3862	2020-02-11	61.41	0.07	0.11	61.41	61.41	59.68	2.82	0.73
3861	2020-02-10	61.34	0.51	0.84	61.34	61.34	59.61	2.82	0.11
3860	2020-02-07	60.83	0.30	-0.49	60.83	60.83	59.12	2.81	0.84
3859	2020-02-06	61.13	0.37	0.61	61.13	61.13	59.41	2.81	-0.49
3858	2020-02-05	60.76	0.41	0.68	60.76	60.76	59.05	2.81	0.61
3857	2020-02-04	60.35	1.02	1.72	60.35	60.35	58.65	2.82	0.68
3856	2020-02-03	59.33	0.70	1.19	59.33	59.33	57.66	2.81	1.72
3855	2020-01-31	58.63	1.21	-2.02	58.63	58.63	56.98	2.81	1.19
3854	2020-01-30	59.84	0.24	-0.40	59.84	59.84	58.16	2.81	-2.02
3853	2020-01-29	60.08	0.00	0.00	60.08	60.08	58.39	2.81	-0.40
3852	2020-01-28	60.08	0.62	1.04	60.08	60.08	58.39	2.81	0.00
3851	2020-01-27	59.46	0.85	-1.41	59.46	59.46	57.79	2.81	1.04
3850	2020-01-24	60.31	0.68	-1.11	60.31	60.31	58.61	2.82	-1.41
3849	2020-01-23	60.99	0.09	-0.15	60.99	60.99	59.27	2.82	-1.11
3848	2020-01-22	61.08	0.06	0.10	61.08	61.08	59.36	2.82	-0.15
3847	2020-01-21	61.02	0.01	-0.02	61.02	61.02	59.30	2.82	0.10
3846	2020-01-17	61.03	0.33	0.54	61.03	61.03	59.31	2.82	-0.02
3845	2020-01-16	60.70	0.55	0.91	60.70	60.70	58.99	2.82	0.54
3844	2020-01-15	60.15	0.26	0.43	60.15	60.15	58.46	2.81	0.91
3843	2020-01-14	59.89	0.00	0.00	59.89	59.89	58.21	2.81	0.43
3842	2020-01-13	59.89	0.16	0.27	59.89	59.89	58.21	2.81	0.00
3841	2020-01-10	59.73	0.01	0.02	59.73	59.73	58.05	2.81	0.27
3840	2020-01-09	59.72	0.42	0.71	59.72	59.72	58.04	2.81	0.02
3839	2020-01-08	59.30	0.51	0.87	59.30	59.30	57.63	2.82	0.71
3838	2020-01-07	58.79	0.07	-0.12	58.79	58.79	57.14	2.81	0.87
3837	2020-01-06	58.86	0.36	0.62	58.86	58.86	57.20	2.82	-0.12
3836	2020-01-03	58.50	0.41	-0.70	58.50	58.50	56.85	2.82	0.62
3835	2020-01-02	58.91	0.53	0.91	58.91	58.91	57.25	2.82	-0.70
3834	2019-12-31	58.38	0.11	0.19	58.38	58.38	56.74	2.81	0.91
3833	2019-12-30	58.27	0.38	-0.65	58.27	58.27	56.63	2.81	0.19
3832	2019-12-27	58.65	0.01	-0.02	58.65	58.65	57.00	2.81	-0.65
3831	2019-12-26	58.66	0.24	0.41	58.66	58.66	57.01	2.81	-0.02
3830	2019-12-24	58.42	0.04	0.07	58.42	58.42	56.78	2.81	0.41
3829	2019-12-23	58.38	0.03	0.05	58.38	58.38	56.74	2.81	0.07
3828	2019-12-20	58.35	0.24	0.41	58.35	58.35	56.71	2.81	0.05
3827	2019-12-19	58.11	0.26	0.45	58.11	58.11	56.48	2.81	0.41
3826	2019-12-18	57.85	0.06	0.10	57.85	57.85	56.22	2.82	0.45
3825	2019-12-17	57.79	0.00	0.00	57.79	57.79	56.16	2.82	0.10
3824	2019-12-16	57.79	0.46	0.80	57.79	57.79	56.16	2.82	0.00
3823	2019-12-13	57.33	0.12	0.21	57.33	57.33	55.72	2.81	0.80
3822	2019-12-12	57.21	0.22	0.39	57.21	57.21	55.60	2.81	0.21
3821	2019-12-11	56.99	0.20	0.35	56.99	56.99	55.39	2.81	0.39
3820	2019-12-10	56.79	2.08	-3.53	56.79	56.79	55.19	2.82	0.35
3819	2019-12-09	58.87	0.26	-0.44	58.87	58.87	58.87	0.00	-3.53
3818	2019-12-06	59.13	0.41	0.70	59.13	59.13	59.13	0.00	-0.44
3817	2019-12-05	58.72	0.08	0.14	58.72	58.72	58.72	0.00	0.70
3816	2019-12-04	58.64	0.28	0.48	58.64	58.64	58.64	0.00	0.14
3815	2019-12-03	58.36	0.19	-0.32	58.36	58.36	58.36	0.00	0.48
3814	2019-12-02	58.55	0.49	-0.83	58.55	58.55	58.55	0.00	-0.32
3813	2019-11-29	59.04	0.19	-0.32	59.04	59.04	59.04	0.00	-0.83
3812	2019-11-27	59.23	0.29	0.49	59.23	59.23	59.23	0.00	-0.32
3811	2019-11-26	58.94	0.28	0.48	58.94	58.94	58.94	0.00	0.49
3810	2019-11-25	58.66	0.57	0.98	58.66	58.66	58.66	0.00	0.48
3809	2019-11-22	58.09	0.09	0.16	58.09	58.09	58.09	0.00	0.98
3808	2019-11-21	58.00	0.04	-0.07	58.00	58.00	58.00	0.00	0.16
3807	2019-11-20	58.04	0.26	-0.45	58.04	58.04	58.04	0.00	-0.07
3806	2019-11-19	58.30	0.17	0.29	58.30	58.30	58.30	0.00	-0.45
3805	2019-11-18	58.13	0.08	-0.14	58.13	58.13	58.13	0.00	0.29
3804	2019-11-15	58.21	0.64	1.11	58.21	58.21	58.21	0.00	-0.14
3803	2019-11-14	57.57	0.17	0.30	57.57	57.57	57.57	0.00	1.11
3802	2019-11-13	57.40	0.12	0.21	57.40	57.40	57.40	0.00	0.30
3801	2019-11-12	57.28	0.23	0.40	57.28	57.28	57.28	0.00	0.21
3800	2019-11-11	57.05	0.13	-0.23	57.05	57.05	57.05	0.00	0.40
3799	2019-11-08	57.18	0.19	0.33	57.18	57.18	57.18	0.00	-0.23
3798	2019-11-07	56.99	0.06	0.11	56.99	56.99	56.99	0.00	0.33
3797	2019-11-06	56.93	0.09	-0.16	56.93	56.93	56.93	0.00	0.11
3796	2019-11-05	57.02	0.08	-0.14	57.02	57.02	57.02	0.00	-0.16
3795	2019-11-04	57.10	0.10	0.18	57.10	57.10	57.10	0.00	-0.14
3794	2019-11-01	57.00	0.13	0.23	57.00	57.00	57.00	0.00	0.18
3793	2019-10-31	56.87	0.22	-0.39	56.87	56.87	56.87	0.00	0.23
3792	2019-10-30	57.09	0.23	0.40	57.09	57.09	57.09	0.00	-0.39
3791	2019-10-29	56.86	0.18	-0.32	56.86	56.86	56.86	0.00	0.40
3790	2019-10-28	57.04	0.46	0.81	57.04	57.04	57.04	0.00	-0.32
3789	2019-10-25	56.58	0.18	0.32	56.58	56.58	56.58	0.00	0.81
3788	2019-10-24	56.40	0.57	1.02	56.40	56.40	56.40	0.00	0.32
3787	2019-10-23	55.83	0.09	0.16	55.83	55.83	55.83	0.00	1.02
3786	2019-10-22	55.74	0.38	-0.68	55.74	55.74	55.74	0.00	0.16
3785	2019-10-21	56.12	0.06	0.11	56.12	56.12	56.12	0.00	-0.68
3784	2019-10-18	56.06	0.20	-0.36	56.06	56.06	56.06	0.00	0.11
3783	2019-10-17	56.26	0.24	0.43	56.26	56.26	56.26	0.00	-0.36

ALCKX Investment Calculator

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

Ticker:

ALCKX

Date start:

2005-03-01 open

Date end:

2022-10-26 close

Duration:

17 years 243 days

Trading days:

4,281

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2005-03-01 open

1,000.00

Shares bought: 56.72

Stock price: 17.63

SELL

Value on 2022-10-26 close

4,906.52

Dividends (8)

26.00%

+1,275.78

Stock growth

74.00%

+2,630.74

NET: +3,906.52

Total ROI: +390.65% (4.91x)

Annualised: +9.42% (1.09x)

Dividends ROI: +127.58% (2.28x)

Dividend Yield: +4.76% (1.05x)

Stock price: 64.01

Duration: 17 years 243 days

Trading days: 4,281

SELL

Value on 2022-10-26 close

3,630.74

NET: +2,630.74

ROI: +263.07% (3.63x)

Annualised: +7.57% (1.08x)

Stock price: 64.01

Duration: 17 years 243 days

Trading days: 4,281

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

ALCKX Monthly statistics

This section shows monthly performance of ALCKX stock.
There are 202 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 October	1	64.01 2022-10-26	64.01 2022-10-26	64.01 2022-10-26	64.01 2022-10-26	0.00	0.00	0.00
2022 April	21	79.81 2022-04-04	70.08 2022-04-29	78.81 2022-04-01	70.08 2022-04-29	-11.08	1.27	-11.08
2022 March	21	79.68 2022-03-30	71.33 2022-03-14	76.16 2022-03-01	78.51 2022-03-31	3.09	4.62	-6.34
2022 February	20	82.91 2022-02-02	73.98 2022-02-23	81.78 2022-02-01	77.31 2022-02-28	-5.47	1.38	-9.54
2022 January	1	81.18 2022-01-31	81.18 2022-01-31	81.18 2022-01-31	81.18 2022-01-31	0.00	0.00	0.00
2021 July	7	89.64 2021-07-12	87.73 2021-07-01	87.73 2021-07-01	89.64 2021-07-12	2.18	2.18	0.00
2021 June	22	87.62 2021-06-29	82.07 2021-06-03	82.44 2021-06-01	87.34 2021-06-30	5.94	6.28	-0.45
2021 May	20	82.84 2021-05-28	78.78 2021-05-12	82.81 2021-05-03	82.84 2021-05-28	0.04	0.04	-4.87
2021 April	21	83.70 2021-04-29	77.95 2021-04-01	77.95 2021-04-01	83.01 2021-04-30	6.49	7.38	0.00
2021 March	23	76.75 2021-03-31	72.11 2021-03-08	76.15 2021-03-01	76.75 2021-03-31	0.79	0.79	-5.31
2021 February	19	78.79 2021-02-12	74.24 2021-02-25	75.48 2021-02-01	74.74 2021-02-26	-0.98	4.39	-1.64
2021 January	19	76.98 2021-01-21	74.08 2021-01-29	74.89 2021-01-04	74.08 2021-01-29	-1.08	2.79	-1.08
2020 December	22	76.28 2020-12-07	73.22 2020-12-11	76.05 2020-12-01	75.97 2020-12-31	-0.11	0.30	-3.72
2020 November	20	75.30 2020-11-30	67.59 2020-11-02	69.55 2020-11-02	75.30 2020-11-30	8.27	8.27	-2.82
2020 October	22	74.16 2020-10-13	66.97 2020-10-30	71.03 2020-10-01	68.91 2020-10-30	-2.98	4.41	-5.72
2020 September	21	75.06 2020-09-02	65.74 2020-09-23	73.63 2020-09-01	70.43 2020-09-30	-4.35	1.94	-10.72
2020 August	21	73.03 2020-08-28	66.86 2020-08-11	69.30 2020-08-03	72.99 2020-08-31	5.32	5.38	-3.52
2020 July	22	68.79 2020-07-31	63.45 2020-07-01	65.29 2020-07-01	68.79 2020-07-31	5.36	5.36	-2.82
2020 June	22	65.59 2020-06-23	60.32 2020-06-11	63.68 2020-06-01	64.82 2020-06-30	1.79	3.00	-5.28
2020 May	20	63.55 2020-05-29	55.62 2020-05-01	57.23 2020-05-01	63.55 2020-05-29	11.04	11.04	-2.81
2020 April	21	58.61 2020-04-30	48.04 2020-04-01	49.43 2020-04-01	58.61 2020-04-30	18.57	18.57	-2.81
2020 March	22	59.28 2020-03-04	43.80 2020-03-23	58.23 2020-03-02	51.74 2020-03-31	-11.15	1.80	-24.78
2020 February	19	62.58 2020-02-19	54.38 2020-02-27	59.33 2020-02-03	55.96 2020-02-28	-5.68	5.48	-8.34
2020 January	21	61.08 2020-01-22	56.85 2020-01-03	58.91 2020-01-02	58.63 2020-01-31	-0.48	3.68	-3.50
2019 December	21	59.13 2019-12-06	55.19 2019-12-10	58.55 2019-12-02	58.38 2019-12-31	-0.29	0.99	-5.74
2019 November	20	59.23 2019-11-27	56.93 2019-11-06	57.00 2019-11-01	59.04 2019-11-29	3.58	3.91	-0.12
2019 October	23	57.09 2019-10-30	53.70 2019-10-02	54.52 2019-10-01	56.87 2019-10-31	4.31	4.71	-1.50
2019 September	20	55.73 2019-09-19	54.33 2019-09-03	54.33 2019-09-03	55.01 2019-09-30	1.25	2.58	0.00
2019 August	22	55.54 2019-08-01	53.20 2019-08-05	55.54 2019-08-01	54.96 2019-08-30	-1.04	0.00	-4.21
2019 July	22	56.46 2019-07-26	54.97 2019-07-01	54.97 2019-07-01	55.52 2019-07-31	1.00	2.71	0.00
2019 June	20	54.93 2019-06-21	50.42 2019-06-03	50.42 2019-06-03	54.64 2019-06-28	8.37	8.94	0.00
2019 May	22	53.74 2019-05-03	51.07 2019-05-31	53.27 2019-05-01	51.07 2019-05-31	-4.13	0.88	-4.13
2019 April	21	54.22 2019-04-26	52.91 2019-04-01	52.91 2019-04-01	53.83 2019-04-30	1.74	2.48	0.00
2019 March	21	52.76 2019-03-21	50.57 2019-03-08	51.79 2019-03-01	52.48 2019-03-29	1.33	1.87	-2.36
2019 February	19	51.33 2019-02-26	49.34 2019-02-01	49.34 2019-02-01	51.26 2019-02-28	3.89	4.03	0.00
2019 January	21	49.25 2019-01-31	44.06 2019-01-03	45.28 2019-01-02	49.25 2019-01-31	8.77	8.77	-2.69
2018 December	19	54.35 2018-12-03	42.35 2018-12-24	54.35 2018-12-03	45.29 2018-12-31	-16.67	0.00	-22.08
2018 November	21	54.32 2018-11-07	50.67 2018-11-20	53.03 2018-11-01	53.69 2018-11-30	1.24	2.43	-4.45
2018 October	23	56.22 2018-10-01	50.74 2018-10-29	56.22 2018-10-01	52.39 2018-10-31	-6.81	0.00	-9.75
2018 September	19	56.24 2018-09-27	55.28 2018-09-07	55.86 2018-09-04	56.23 2018-09-28	0.66	0.68	-1.04
2018 August	23	56.18 2018-08-29	53.96 2018-08-01	53.96 2018-08-01	55.97 2018-08-31	3.72	4.11	0.00
2018 July	21	56.09 2018-07-25	52.54 2018-07-03	52.91 2018-07-02	53.91 2018-07-31	1.89	6.01	-0.70
2018 June	21	54.13 2018-06-15	52.26 2018-06-27	52.51 2018-06-01	52.69 2018-06-29	0.34	3.09	-0.48
2018 May	22	52.07 2018-05-30	49.98 2018-05-03	50.40 2018-05-01	51.86 2018-05-31	2.90	3.31	-0.83
2018 April	21	51.06 2018-04-18	48.65 2018-04-02	48.65 2018-04-02	50.08 2018-04-30	2.94	4.95	0.00
2018 March	21	51.99 2018-03-09	48.75 2018-03-23	49.92 2018-03-01	49.60 2018-03-29	-0.64	4.15	-2.34
2018 February	19	52.01 2018-02-01	47.80 2018-02-08	52.01 2018-02-01	50.80 2018-02-28	-2.33	0.00	-8.09
2018 January	21	52.78 2018-01-26	49.12 2018-01-02	49.12 2018-01-02	52.05 2018-01-31	5.96	7.45	0.00
2017 December	20	50.70 2017-12-11	48.57 2017-12-14	50.45 2017-12-01	48.63 2017-12-29	-3.61	0.50	-3.73
2017 November	21	50.77 2017-11-30	48.79 2017-11-02	48.79 2017-11-01	50.77 2017-11-30	4.06	4.06	0.00
2017 October	22	48.78 2017-10-31	47.34 2017-10-02	47.34 2017-10-02	48.78 2017-10-31	3.04	3.04	0.00
2017 September	20	47.28 2017-09-29	46.60 2017-09-25	46.82 2017-09-01	47.28 2017-09-29	0.98	0.98	-0.47
2017 August	23	46.75 2017-08-31	45.49 2017-08-10	46.04 2017-08-01	46.75 2017-08-31	1.54	1.54	-1.19
2017 July	20	46.03 2017-07-19	44.58 2017-07-06	44.72 2017-07-03	45.85 2017-07-31	2.53	2.93	-0.31
2017 June	22	45.85 2017-06-07	44.74 2017-06-29	45.59 2017-06-01	44.95 2017-06-30	-1.40	0.57	-1.86
2017 May	22	45.31 2017-05-31	43.88 2017-05-17	44.00 2017-05-01	45.31 2017-05-31	2.98	2.98	-0.27
2017 April	19	43.93 2017-04-28	41.79 2017-04-13	42.24 2017-04-03	43.93 2017-04-28	4.00	4.00	-1.07
2017 March	23	42.43 2017-03-17	41.88 2017-03-07	42.17 2017-03-01	42.31 2017-03-31	0.33	0.62	-0.69
2017 February	19	41.92 2017-02-27	40.12 2017-02-02	40.27 2017-02-01	41.77 2017-02-28	3.72	4.10	-0.37
2017 January	20	40.33 2017-01-25	38.91 2017-01-03	38.91 2017-01-03	40.11 2017-01-31	3.08	3.65	0.00
2016 December	21	40.02 2016-12-13	38.53 2016-12-30	38.91 2016-12-01	38.53 2016-12-30	-0.98	2.85	-0.98
2016 November	21	39.79 2016-11-29	38.18 2016-11-03	38.79 2016-11-01	39.37 2016-11-30	1.50	2.58	-1.57
2016 October	21	39.94 2016-10-03	39.10 2016-10-31	39.94 2016-10-03	39.10 2016-10-31	-2.10	0.00	-2.10
2016 September	21	40.38 2016-09-22	39.18 2016-09-09	40.00 2016-09-01	40.07 2016-09-30	0.17	0.95	-2.05
2016 August	23	40.59 2016-08-23	39.89 2016-08-31	39.99 2016-08-01	39.89 2016-08-31	-0.25	1.50	-0.25
2016 July	20	39.80 2016-07-29	37.77 2016-07-05	37.93 2016-07-01	39.80 2016-07-29	4.93	4.93	-0.42
2016 June	22	38.67 2016-06-02	36.33 2016-06-27	38.55 2016-06-01	37.83 2016-06-30	-1.87	0.31	-5.76
2016 May	21	38.48 2016-05-31	37.27 2016-05-19	37.97 2016-05-02	38.48 2016-05-31	1.34	1.34	-1.84
2016 April	21	38.68 2016-04-18	37.63 2016-04-29	38.32 2016-04-01	37.63 2016-04-29	-1.80	0.94	-1.80
2016 March	22	38.00 2016-03-31	36.22 2016-03-08	36.86 2016-03-01	38.00 2016-03-31	3.09	3.09	-1.74
2016 February	20	36.34 2016-02-01	33.39 2016-02-08	36.34 2016-02-01	35.95 2016-02-29	-1.07	0.00	-8.12
2016 January	19	37.87 2016-01-05	35.18 2016-01-27	37.87 2016-01-04	36.16 2016-01-29	-4.52	0.00	-7.10
2015 December	23	42.81 2015-12-01	31.06 2015-12-25	42.81 2015-12-01	38.50 2015-12-31	-10.07	0.00	-27.45
2015 November	21	42.68 2015-11-27	31.39 2015-11-26	42.25 2015-11-02	42.38 2015-11-30	0.31	1.02	-25.70
2015 October	22	42.08 2015-10-28	38.99 2015-10-01	38.99 2015-10-01	41.83 2015-10-30	7.28	7.93	0.00
2015 September	22	40.48 2015-09-17	28.64 2015-09-07	38.59 2015-09-01	39.02 2015-09-30	1.11	4.90	-25.78
2015 August	21	41.90 2015-08-05	37.78 2015-08-25	41.88 2015-08-03	39.61 2015-08-31	-5.42	0.05	-9.79
2015 July	23	42.60 2015-07-20	30.24 2015-07-03	41.13 2015-07-01	41.88 2015-07-31	1.82	3.57	-26.48
2015 June	22	41.59 2015-06-23	40.32 2015-06-08	40.83 2015-06-01	40.82 2015-06-30	-0.02	1.86	-1.25
2015 May	21	41.01 2015-05-18	30.16 2015-05-25	40.20 2015-05-01	40.68 2015-05-29	1.19	2.01	-24.98
2015 April	22	40.92 2015-04-23	29.48 2015-04-03	39.96 2015-04-01	39.70 2015-04-30	-0.65	2.40	-26.23
2015 March	22	41.05 2015-03-20	39.48 2015-03-11	40.58 2015-03-02	40.19 2015-03-31	-0.96	1.16	-2.71
2015 February	20	40.31 2015-02-26	29.10 2015-02-16	37.94 2015-02-02	40.24 2015-02-27	6.06	6.25	-23.30
2015 January	22	38.33 2015-01-26	27.53 2015-01-19	27.96 2015-01-01	37.67 2015-01-30	34.73	37.09	-1.54
2014 December	23	43.94 2014-12-05	28.25 2014-12-25	43.44 2014-12-01	37.98 2014-12-31	-12.57	1.15	-34.97
2014 November	20	43.90 2014-11-28	27.95 2014-11-27	42.81 2014-11-03	43.90 2014-11-28	2.55	2.55	-34.71
2014 October	23	42.83 2014-10-31	39.30 2014-10-15	40.78 2014-10-01	42.83 2014-10-31	5.03	5.03	-3.63
2014 September	22	41.91 2014-09-19	26.52 2014-09-01	26.52 2014-09-01	41.35 2014-09-30	55.92	58.03	0.00
2014 August	21	41.70 2014-08-26	39.55 2014-08-07	39.99 2014-08-01	41.65 2014-08-29	4.15	4.28	-1.10
2014 July	23	41.01 2014-07-24	26.01 2014-07-04	40.58 2014-07-01	40.06 2014-07-31	-1.28	1.06	-35.90
2014 June	21	40.26 2014-06-27	39.62 2014-06-03	39.73 2014-06-02	40.21 2014-06-30	1.21	1.33	-0.28
2014 May	22	39.72 2014-05-30	24.95 2014-05-26	38.35 2014-05-01	39.72 2014-05-30	3.57	3.57	-34.94
2014 April	22	38.84 2014-04-02	24.04 2014-04-18	38.68 2014-04-01	38.20 2014-04-30	-1.24	0.41	-37.85
2014 March	21	39.55 2014-03-04	37.76 2014-03-27	38.96 2014-03-03	38.20 2014-03-31	-1.95	1.51	-3.08
2014 February	20	39.26 2014-02-28	24.82 2014-02-17	36.53 2014-02-03	39.26 2014-02-28	7.47	7.47	-32.06
2014 January	23	38.80 2014-01-22	24.49 2014-01-20	24.57 2014-01-01	37.36 2014-01-31	52.06	57.92	-0.33
2013 December	22	39.09 2013-12-09	24.41 2013-12-25	38.90 2013-12-02	38.59 2013-12-31	-0.80	0.49	-37.25
2013 November	21	38.96 2013-11-27	23.78 2013-11-28	37.73 2013-11-01	38.94 2013-11-29	3.21	3.26	-36.97
2013 October	23	37.97 2013-10-29	35.37 2013-10-09	36.38 2013-10-01	37.64 2013-10-31	3.46	4.37	-2.78
2013 September	21	36.36 2013-09-19	20.84 2013-09-02	20.84 2013-09-02	36.03 2013-09-30	72.89	74.47	0.00
2013 August	22	35.21 2013-08-05	33.95 2013-08-27	35.02 2013-08-01	34.14 2013-08-30	-2.51	0.54	-3.06
2013 July	23	34.46 2013-07-31	20.05 2013-07-04	32.77 2013-07-01	34.46 2013-07-31	5.16	5.16	-38.82
2013 June	20	33.17 2013-06-18	31.65 2013-06-24	32.75 2013-06-03	32.46 2013-06-28	-0.89	1.28	-3.36
2013 May	23	33.49 2013-05-17	20.10 2013-05-27	31.75 2013-05-01	32.81 2013-05-31	3.34	5.48	-36.69
2013 April	22	32.38 2013-04-11	31.04 2013-04-18	31.85 2013-04-01	32.11 2013-04-30	0.82	1.66	-2.54
2013 March	21	32.05 2013-03-28	19.56 2013-03-29	31.33 2013-03-01	19.56 2013-03-29	-37.57	2.30	-37.57
2013 February	20	31.63 2013-02-19	19.21 2013-02-18	31.17 2013-02-01	31.21 2013-02-28	0.13	1.48	-38.37
2013 January	23	31.08 2013-01-25	17.94 2013-01-01	17.94 2013-01-01	30.91 2013-01-31	72.30	73.24	0.00
2012 December	21	29.83 2012-12-18	17.94 2012-12-25	29.39 2012-12-03	29.39 2012-12-31	0.00	1.50	-38.96
2012 November	22	29.55 2012-11-29	17.66 2012-11-22	29.03 2012-11-01	29.54 2012-11-30	1.76	1.79	-39.17
2012 October	23	30.21 2012-10-04	17.52 2012-10-30	29.95 2012-10-01	28.69 2012-10-31	-4.21	0.87	-41.50
2012 September	20	30.44 2012-09-21	17.75 2012-09-03	17.75 2012-09-03	29.94 2012-09-28	68.68	71.49	0.00
2012 August	23	29.23 2012-08-29	27.56 2012-08-02	27.63 2012-08-01	29.09 2012-08-31	5.28	5.79	-0.25
2012 July	22	28.14 2012-07-19	16.75 2012-07-04	27.14 2012-07-02	27.72 2012-07-31	2.14	3.68	-38.28
2012 June	21	27.27 2012-06-19	25.75 2012-06-01	25.75 2012-06-01	27.09 2012-06-29	5.20	5.90	0.00
2012 May	23	28.87 2012-05-01	16.34 2012-05-28	28.87 2012-05-01	26.56 2012-05-31	-8.00	0.00	-43.40
2012 April	21	29.38 2012-04-02	17.70 2012-04-06	29.38 2012-04-02	28.75 2012-04-30	-2.14	0.00	-39.75
2012 March	22	29.28 2012-03-26	27.50 2012-03-06	28.32 2012-03-01	29.12 2012-03-30	2.82	3.39	-2.90
2012 February	21	28.24 2012-02-28	17.06 2012-02-20	27.21 2012-02-01	28.08 2012-02-29	3.20	3.79	-37.30
2012 January	22	27.05 2012-01-25	15.10 2012-01-02	15.10 2012-01-02	26.96 2012-01-31	78.54	79.14	0.00
2011 December	22	25.42 2011-12-05	15.18 2011-12-26	25.11 2011-12-01	24.75 2011-12-30	-1.43	1.23	-39.55
2011 November	22	26.11 2011-11-08	14.34 2011-11-24	24.81 2011-11-01	25.05 2011-11-30	0.97	5.24	-42.20
2011 October	21	26.16 2011-10-28	21.92 2011-10-03	21.92 2011-10-03	25.53 2011-10-31	16.47	19.34	0.00
2011 September	22	24.53 2011-09-16	14.43 2011-09-05	24.29 2011-09-01	22.54 2011-09-30	-7.20	0.99	-40.59
2011 August	23	26.37 2011-08-01	22.37 2011-08-22	26.37 2011-08-01	24.63 2011-08-31	-6.60	0.00	-15.17
2011 July	21	27.61 2011-07-07	16.57 2011-07-04	27.15 2011-07-01	26.50 2011-07-29	-2.39	1.69	-38.97
2011 June	22	26.76 2011-06-30	25.35 2011-06-17	26.68 2011-06-01	26.76 2011-06-30	0.30	0.30	-4.99
2011 May	22	27.63 2011-05-02	16.50 2011-05-30	27.63 2011-05-02	27.33 2011-05-31	-1.09	0.00	-40.28
2011 April	21	27.69 2011-04-29	16.72 2011-04-22	27.64 2011-04-01	27.69 2011-04-29	0.18	0.18	-39.51
2011 March	23	27.68 2011-03-03	25.90 2011-03-16	27.03 2011-03-01	27.49 2011-03-31	1.70	2.40	-4.18
2011 February	20	27.99 2011-02-18	17.08 2011-02-21	27.07 2011-02-01	27.57 2011-02-28	1.85	3.40	-36.90
2011 January	21	26.95 2011-01-27	15.96 2011-01-17	25.43 2011-01-03	26.62 2011-01-31	4.68	5.98	-37.24
2010 December	23	25.16 2010-12-29	15.31 2010-12-24	24.15 2010-12-01	25.11 2010-12-31	3.98	4.18	-36.60
2010 November	22	24.44 2010-11-05	14.65 2010-11-25	23.54 2010-11-01	23.60 2010-11-30	0.25	3.82	-37.77
2010 October	21	23.56 2010-10-28	22.04 2010-10-04	22.21 2010-10-01	23.50 2010-10-29	5.81	6.08	-0.77
2010 September	22	22.36 2010-09-24	12.98 2010-09-06	20.66 2010-09-01	22.11 2010-09-30	7.02	8.23	-37.17
2010 August	22	21.91 2010-08-05	19.95 2010-08-26	21.86 2010-08-02	20.03 2010-08-31	-8.37	0.23	-8.74
2010 July	22	21.59 2010-07-26	12.17 2010-07-05	20.02 2010-07-01	21.34 2010-07-30	6.59	7.84	-39.21
2010 June	22	21.87 2010-06-18	20.06 2010-06-30	21.06 2010-06-01	20.06 2010-06-30	-4.75	3.85	-4.75
2010 May	21	23.90 2010-05-03	13.07 2010-05-31	23.90 2010-05-03	13.07 2010-05-31	-45.31	0.00	-45.31
2010 April	22	24.57 2010-04-15	14.46 2010-04-02	23.70 2010-04-01	23.56 2010-04-30	-0.59	3.67	-38.99
2010 March	23	23.64 2010-03-23	22.49 2010-03-01	22.49 2010-03-01	23.53 2010-03-31	4.62	5.11	0.00
2010 February	20	22.36 2010-02-18	13.26 2010-02-15	21.79 2010-02-01	22.25 2010-02-26	2.11	2.62	-39.15
2010 January	21	23.52 2010-01-11	14.01 2010-01-01	14.01 2010-01-01	21.44 2010-01-29	53.03	67.88	0.00
2009 December	23	23.13 2009-12-30	14.04 2009-12-25	22.23 2009-12-01	22.96 2009-12-31	3.28	4.05	-36.84
2009 November	21	22.64 2009-11-17	13.64 2009-11-26	21.06 2009-11-02	22.04 2009-11-30	4.65	7.50	-35.23
2009 October	22	22.31 2009-10-19	19.92 2009-10-02	19.98 2009-10-01	20.89 2009-10-30	4.55	11.66	-0.30
2009 September	22	20.88 2009-09-22	12.02 2009-09-07	19.25 2009-09-01	20.59 2009-09-30	6.96	8.47	-37.56
2009 August	21	19.79 2009-08-28	18.79 2009-08-17	19.55 2009-08-03	19.63 2009-08-31	0.41	1.23	-3.89
2009 July	23	19.17 2009-07-31	10.55 2009-07-03	17.70 2009-07-01	19.17 2009-07-31	8.31	8.31	-40.40
2009 June	22	18.18 2009-06-11	17.13 2009-06-22	18.03 2009-06-01	17.67 2009-06-30	-2.00	0.83	-4.99
2009 May	21	17.56 2009-05-29	10.29 2009-05-25	16.86 2009-05-01	17.56 2009-05-29	4.15	4.15	-38.97
2009 April	22	16.85 2009-04-29	10.06 2009-04-10	15.71 2009-04-01	16.81 2009-04-30	7.00	7.26	-35.96
2009 March	22	16.05 2009-03-26	13.61 2009-03-09	13.86 2009-03-02	15.55 2009-03-31	12.19	15.80	-1.80
2009 February	20	16.29 2009-02-09	9.62 2009-02-16	15.49 2009-02-02	14.38 2009-02-27	-7.17	5.16	-37.90
2009 January	22	16.68 2009-01-06	9.49 2009-01-19	9.90 2009-01-01	15.48 2009-01-30	56.36	68.48	-4.14
2008 December	23	16.22 2008-12-31	9.60 2008-12-25	12.86 2008-12-01	16.22 2008-12-31	26.13	26.13	-25.35
2008 November	20	15.58 2008-11-04	8.48 2008-11-27	15.14 2008-11-03	13.97 2008-11-28	-7.73	2.91	-43.99
2008 October	23	17.84 2008-10-01	13.30 2008-10-27	17.84 2008-10-01	15.19 2008-10-31	-14.85	0.00	-25.45
2008 September	22	20.08 2008-09-02	12.40 2008-09-01	12.40 2008-09-01	17.83 2008-09-30	43.79	61.94	0.00
2008 August	21	20.71 2008-08-22	19.73 2008-08-04	20.08 2008-08-01	20.32 2008-08-29	1.20	3.14	-1.74
2008 July	23	21.11 2008-07-01	12.52 2008-07-04	21.11 2008-07-01	20.28 2008-07-31	-3.93	0.00	-40.69
2008 June	21	22.56 2008-06-05	20.91 2008-06-30	22.15 2008-06-02	20.91 2008-06-30	-5.60	1.85	-5.60
2008 May	22	22.71 2008-05-16	13.30 2008-05-26	22.10 2008-05-01	22.40 2008-05-30	1.36	2.76	-39.82
2008 April	22	22.03 2008-04-28	20.71 2008-04-14	21.10 2008-04-01	21.77 2008-04-30	3.18	4.41	-1.85
2008 March	21	20.70 2008-03-25	12.14 2008-03-21	20.50 2008-03-03	20.37 2008-03-31	-0.63	0.98	-40.78
2008 February	21	21.20 2008-02-01	12.52 2008-02-18	21.20 2008-02-01	20.54 2008-02-29	-3.11	0.00	-40.94
2008 January	23	23.56 2008-01-03	12.82 2008-01-21	14.45 2008-01-01	21.06 2008-01-31	45.74	63.04	-11.28
2007 December	21	24.19 2007-12-26	14.70 2007-12-25	23.48 2007-12-03	23.67 2007-12-31	0.81	3.02	-37.39
2007 November	22	24.47 2007-11-06	13.68 2007-11-22	23.93 2007-11-01	23.59 2007-11-30	-1.42	2.26	-42.83
2007 October	23	24.38 2007-10-12	23.66 2007-10-19	23.83 2007-10-01	24.37 2007-10-31	2.27	2.31	-0.71
2007 September	20	23.46 2007-09-27	13.53 2007-09-03	13.53 2007-09-03	23.45 2007-09-28	73.32	73.39	0.00
2007 August	23	22.36 2007-08-08	20.90 2007-08-16	21.89 2007-08-01	22.17 2007-08-31	1.28	2.15	-4.52
2007 July	22	23.16 2007-07-19	13.63 2007-07-04	22.15 2007-07-02	21.77 2007-07-31	-1.72	4.56	-38.47
2007 June	21	22.41 2007-06-05	21.81 2007-06-12	22.37 2007-06-01	21.96 2007-06-29	-1.83	0.18	-2.50
2007 May	23	22.33 2007-05-31	13.41 2007-05-28	21.53 2007-05-01	22.33 2007-05-31	3.72	3.72	-37.71
2007 April	21	21.80 2007-04-26	13.03 2007-04-06	20.94 2007-04-02	21.54 2007-04-30	2.87	4.11	-37.77
2007 March	22	21.21 2007-03-26	20.14 2007-03-05	20.53 2007-03-01	20.87 2007-03-30	1.66	3.31	-1.90
2007 February	20	21.53 2007-02-22	13.07 2007-02-19	21.17 2007-02-01	20.56 2007-02-28	-2.88	1.70	-38.26
2007 January	23	21.34 2007-01-16	12.67 2007-01-02	12.67 2007-01-01	21.07 2007-01-31	66.30	68.43	0.00
2006 December	21	21.02 2006-12-15	12.59 2006-12-25	20.58 2006-12-01	20.76 2006-12-29	0.87	2.14	-38.82
2006 November	22	20.96 2006-11-22	12.79 2006-11-23	19.85 2006-11-01	20.69 2006-11-30	4.23	5.59	-35.57
2006 October	22	20.33 2006-10-26	19.66 2006-10-03	19.66 2006-10-02	20.13 2006-10-31	2.39	3.41	0.00
2006 September	21	19.88 2006-09-28	11.87 2006-09-04	19.45 2006-09-01	19.83 2006-09-29	1.95	2.21	-38.97
2006 August	23	19.45 2006-08-18	18.50 2006-08-01	18.50 2006-08-01	19.39 2006-08-31	4.81	5.14	0.00
2006 July	21	19.44 2006-07-03	11.86 2006-07-04	19.44 2006-07-03	18.65 2006-07-31	-4.06	0.00	-38.99
2006 June	22	19.92 2006-06-01	18.44 2006-06-13	19.92 2006-06-01	19.25 2006-06-30	-3.36	0.00	-7.43
2006 May	23	21.14 2006-05-05	12.08 2006-05-29	20.75 2006-05-01	19.58 2006-05-31	-5.64	1.88	-41.78
2006 April	20	21.30 2006-04-19	12.79 2006-04-14	20.98 2006-04-03	20.89 2006-04-28	-0.43	1.53	-39.04
2006 March	23	21.39 2006-03-02	20.57 2006-03-09	21.33 2006-03-01	20.94 2006-03-31	-1.83	0.28	-3.56
2006 February	20	21.70 2006-02-01	12.90 2006-02-20	21.70 2006-02-01	20.99 2006-02-28	-3.27	0.00	-40.55
2006 January	22	22.23 2006-01-11	12.75 2006-01-02	12.75 2006-01-02	21.72 2006-01-31	70.35	74.35	0.00
2005 December	22	21.57 2005-12-13	13.01 2005-12-26	21.27 2005-12-01	20.90 2005-12-30	-1.74	1.41	-38.83
2005 November	22	21.42 2005-11-25	13.04 2005-11-24	19.76 2005-11-01	20.91 2005-11-30	5.82	8.40	-34.01
2005 October	21	19.72 2005-10-31	18.61 2005-10-12	19.62 2005-10-03	19.72 2005-10-31	0.51	0.51	-5.15
2005 September	22	19.60 2005-09-12	11.63 2005-09-05	19.08 2005-09-01	19.58 2005-09-30	2.62	2.73	-39.05
2005 August	23	19.48 2005-08-03	18.78 2005-08-26	19.28 2005-08-01	19.08 2005-08-31	-1.04	1.04	-2.59
2005 July	21	19.36 2005-07-28	11.08 2005-07-04	18.16 2005-07-01	19.19 2005-07-29	5.67	6.61	-38.99
2005 June	22	18.40 2005-06-02	18.06 2005-06-08	18.35 2005-06-01	18.14 2005-06-30	-1.14	0.27	-1.58
2005 May	22	18.11 2005-05-27	11.05 2005-05-30	16.81 2005-05-02	18.08 2005-05-31	7.56	7.73	-34.27
2005 April	21	17.22 2005-04-07	16.24 2005-04-15	16.86 2005-04-01	16.77 2005-04-29	-0.53	2.14	-3.68
2005 March	23	17.79 2005-03-07	10.28 2005-03-25	17.63 2005-03-01	17.04 2005-03-31	-3.35	0.91	-41.69

ALCKX Dividends

This table shows historical dividends paid by ALCKX.
There were at least 8 dividends paid by ALCKX.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	2.81	6.41		318.63				6.40
2020-12-08	2.14600	2.89	reintroduced	364	-	-	-	2.89
2019-12-10	2.09800	3.70	reintroduced	364	-	-	-	3.69
2018-12-11	4.43100	9.40	reintroduced	363	-	-	-	9.34
2017-12-13	1.95400	4.02	reintroduced	364	-	-	-	4.01
2016-12-14	1.03400	2.66	reintroduced	364	-	-	-	2.66
2015-12-16	3.49200	8.97	reintroduced	364	-	-	-	8.94
2014-12-17	5.72800	15.32	reintroduced	366	-	-	-	15.36
2013-12-16	1.60900	4.29	reintroduced	0	-	-	-	4.30

ALCKX Stock Splits

This table shows ALCKX stock splits.

There are no ALCKX stock splits to display.

ALCKX Basic Information

Ticker, symbol:

ALCKX
Full title:

AB Large Cap Growth Fund Class K
First trading day:

2005-03-01
Last trading day:

2022-10-26
Total trading days:

4,282
Last close price:

64.01 (+0.91%)
Market cap:

10.24B
Stock Exchange:

Nasdaq
Address:

Alliancebernstein Large Cap Growth
Description:

The investment seeks long-term growth of capital. The fund invests primarily in equity securities of a limited number of large, carefully selected, high-quality U.S. companies. It invests primarily in the domestic equity securities of companies selected by the fund's Adviser for their growth potential within various market sectors. The fund emphasizes investments in large, seasoned companies. Under normal circumstances, the fund will invest at least 80% of its net assets in common stocks of large-capitalization companies. It may, at times, invest in shares of exchange-traded funds in lieu of making direct investments in securities.
Phone number:

800-227-4618

Best intraday sessions of ALCKX

This table shows top 0 best intraday sessions of ALCKX.

No data to display.

Worst intraday sessions of ALCKX

This table shows the worst 0 intraday sessions of ALCKX.

No data to display.

Best after-hours sessions of ALCKX

This table shows top 0 best after-hours sessions of ALCKX.

Position	Date	Percentage
1	2009-05-25	68.71
2	2011-01-17	68.67
3	2009-01-01	68.28
4	2008-03-21	68.12
5	2013-01-01	67.67
6	2012-01-02	67.62
7	2007-11-22	67.47
8	2006-01-02	67.14
9	2010-02-15	66.74
10	2005-09-05	66.64
11	2010-01-01	66.38
12	2012-05-28	66.16
13	2009-09-07	66.14
14	2005-07-04	65.88
15	2007-09-03	65.85
16	2012-11-22	65.69
17	2010-01-18	65.67
18	2011-05-30	65.64
19	2007-07-04	65.59
20	2013-07-04	65.49
21	2013-09-02	65.40
22	2010-04-02	65.35
23	2008-05-26	65.34
24	2012-01-16	65.29
25	2013-05-27	65.17
26	2006-09-04	65.12
27	2008-11-27	64.74
28	2007-05-28	64.65
29	2013-02-18	64.65
30	2007-02-19	64.58
31	2007-12-25	64.56
32	2010-07-05	64.50
33	2005-03-25	64.49
34	2011-07-04	64.33
35	2009-12-25	64.32
36	2013-01-21	64.31
37	2005-11-24	64.26
38	2006-12-25	64.18
39	2007-01-15	64.15
40	2012-02-20	64.13
41	2008-12-25	64.06
42	2009-04-10	64.02
43	2010-12-24	63.95
44	2011-12-26	63.90
45	2012-09-03	63.89
46	2007-01-02	63.77
47	2013-05-20	63.76
48	2012-10-30	63.76
49	2013-11-28	63.75
50	2012-07-04	63.64
51	2005-05-30	63.62
52	2007-04-06	63.55
53	2009-07-03	63.51
54	2008-02-18	63.50
55	2006-11-23	63.33
56	2011-04-22	63.28
57	2006-01-16	63.12
58	2011-11-24	63.04
59	2006-04-14	62.94
60	2008-07-04	62.86
61	2013-03-29	62.83
62	2010-11-25	62.80
63	2006-02-20	62.71
64	2011-09-05	62.65
65	2012-12-25	62.43
66	2012-04-06	61.98
67	2008-09-01	61.94
68	2005-12-26	61.88
69	2008-01-01	61.87
70	2006-07-04	61.80
71	2010-09-06	61.71
72	2010-05-31	61.13
73	2009-11-26	60.92
74	2008-01-21	60.84
75	2006-05-29	60.51
76	2011-02-21	59.25
77	2014-05-26	58.56
78	2014-04-18	58.15
79	2014-01-20	57.86
80	2009-02-16	57.80
81	2014-09-01	57.73
82	2014-02-17	57.61
83	2013-12-25	57.56
84	2014-11-27	57.07
85	2014-07-04	56.32
86	2009-01-19	56.27
87	2014-01-01	55.76
88	2015-09-07	38.69
89	2015-04-03	36.53
90	2014-12-25	36.32
91	2015-01-19	36.25
92	2015-02-16	36.25
93	2015-11-26	35.97
94	2015-01-01	35.48
95	2015-07-03	35.45
96	2015-05-25	34.38
97	2015-12-25	24.69
98	2008-12-22	15.16
99	2008-10-10	11.57
100	2008-10-27	9.40

Worst after-hours sessions of ALCKX

This table shows the worst 0 after-hours sessions of ALCKX.

Position	Date	Percentage
1	2013-05-17	-39.12
2	2005-12-30	-39.00
3	2011-09-02	-38.99
4	2011-12-30	-38.99
5	2006-07-03	-38.99
6	2008-11-26	-38.99
7	2012-01-13	-38.99
8	2005-07-01	-38.99
9	2012-04-05	-38.99
10	2010-04-01	-38.99
11	2006-05-26	-38.99
12	2010-01-15	-38.99
13	2008-03-20	-38.99
14	2012-11-21	-38.98
15	2007-12-24	-38.98
16	2012-08-31	-38.98
17	2011-02-18	-38.98
18	2007-11-21	-38.98
19	2013-02-15	-38.98
20	2008-08-29	-38.98
21	2011-11-23	-38.98
22	2010-11-24	-38.98
23	2012-05-25	-38.98
24	2005-11-23	-38.98
25	2005-05-27	-38.98
26	2009-09-04	-38.98
27	2006-02-17	-38.98
28	2008-01-18	-38.98
29	2009-12-31	-38.98
30	2012-10-26	-38.98
31	2005-09-02	-38.98
32	2010-12-23	-38.98
33	2012-07-03	-38.98
34	2011-04-21	-38.98
35	2006-11-22	-38.98
36	2010-09-03	-38.98
37	2006-01-13	-38.97
38	2006-09-01	-38.97
39	2011-01-14	-38.97
40	2009-05-22	-38.97
41	2010-07-02	-38.97
42	2009-11-25	-38.97
43	2006-12-22	-38.97
44	2006-12-29	-38.97
45	2009-01-16	-38.97
46	2011-07-01	-38.97
47	2007-04-05	-38.97
48	2008-12-24	-38.97
49	2007-01-12	-38.97
50	2013-03-28	-38.97
51	2007-08-31	-38.97
52	2007-05-25	-38.96
53	2012-02-17	-38.96
54	2013-01-18	-38.96
55	2011-05-27	-38.96
56	2011-12-23	-38.96
57	2013-07-03	-38.96
58	2009-02-13	-38.96
59	2009-04-09	-38.96
60	2013-11-27	-38.96
61	2008-12-31	-38.96
62	2009-12-24	-38.96
63	2012-12-24	-38.96
64	2013-05-24	-38.96
65	2008-07-03	-38.96
66	2013-08-30	-38.96
67	2012-12-31	-38.96
68	2008-05-23	-38.96
69	2007-07-03	-38.96
70	2008-02-15	-38.96
71	2007-02-16	-38.95
72	2005-12-23	-38.95
73	2010-05-28	-38.95
74	2006-04-13	-38.95
75	2007-12-31	-38.95
76	2005-03-24	-38.95
77	2010-02-12	-38.95
78	2009-07-02	-38.91
79	2014-07-03	-36.33
80	2014-02-14	-36.33
81	2014-11-26	-36.33
82	2013-12-31	-36.33
83	2014-08-29	-36.33
84	2013-12-24	-36.33
85	2014-04-17	-36.33
86	2014-05-23	-36.32
87	2014-01-17	-36.32
88	2015-05-22	-26.39
89	2015-02-13	-26.39
90	2015-07-02	-26.39
91	2014-12-31	-26.38
92	2015-09-04	-26.38
93	2015-11-25	-26.38
94	2015-01-16	-26.37
95	2014-12-24	-26.37
96	2015-04-02	-26.37
97	2015-12-24	-19.70
98	2020-03-13	-12.09
99	2014-12-16	-11.68
100	2021-07-12	-9.44

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:38:12

ALCKX information

Full title

AB Large Cap Growth Fund Class K
First trading day

2005-03-01
Last trading day

2022-10-26
Total trading days

4,282
Last close price

64.01 (+0.91%)
Market cap

10.24B
Stock Exchange

Nasdaq
Address

Alliancebernstein Large Cap Growth
Phone number

800-227-4618
Description

The investment seeks long-term growth of capital. The fund invests primarily in equity securities of a limited number of large, carefully selected, high-quality U.S. companies. It invests primarily in the domestic equity securities of companies selected by the fund's Adviser for their growth potential within various market sectors. The fund emphasizes investments in large, seasoned companies. Under normal circumstances, the fund will invest at least 80% of its net assets in common stocks of large-capitalization companies. It may, at times, invest in shares of exchange-traded funds in lieu of making direct investments in securities.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

178 -- 10 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...