ALK stock overview

Alaska Air Group Inc

ALK IPO: 1980-03-17
47.71 (+1.00%)
6.41B market cap
10,829 trading days in total
ALK Latest trading day: 2023-02-23

NYSE
Transportation
Air Freight/Delivery Services
Mr. Bradley Tilden
18,112 full-time employees
SeaTac, WASHINGTON

ALK stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

ALK open price was $0.88

1,000.00

Click to edit

HOLDING TIME

10828 trading days

42 years 353 days

TODAY'S WORTH — including dividends (68)

As of 2023-02-23 close price ($47.71)

63,505.68

Click to edit

ROI: +6,250.57% (63.51x) – ANNU: +10.14% (1.10x)

ALK Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	68	2.35%	quaterly	2020-02-14

ALK Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	4410010000 10000 shares on 1980-03-17 44100 shares on 2023-02-23	4	0	2014-07-10On 2014-07-10 split factor was 2:1

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

ALK Latest trading days

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

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		53.30	0.04	-0.04	3,818,829	53.35	54.18	52.45	3.25	-0.06	0.03
10829	2023-02-23	47.71	0.19	0.40	655,915	48.14	48.44	47.37	2.22	-0.89	0.00
10828	2023-02-22	47.52	0.26	-0.54	884,851	47.71	48.29	47.23	2.22	-0.40	1.30
10827	2023-02-21	47.78	1.31	-2.67	1,055,518	48.50	48.74	47.41	2.74	-1.48	-0.15
10826	2023-02-17	49.09	0.03	-0.06	750,177	49.09	49.50	48.65	1.73	0.00	-1.20
10825	2023-02-16	49.12	1.15	-2.29	933,024	49.53	49.75	49.07	1.37	-0.83	-0.06
10824	2023-02-15	50.27	0.31	-0.61	800,834	50.02	50.48	49.90	1.16	0.50	-1.47
10823	2023-02-14	50.58	0.42	0.84	687,315	50.03	50.86	49.75	2.22	1.10	-1.11
10822	2023-02-13	50.16	0.58	1.17	760,838	49.65	50.45	49.39	2.13	1.03	-0.26
10821	2023-02-10	49.58	1.18	-2.32	926,073	50.00	50.07	49.26	1.62	-0.84	0.14
10820	2023-02-09	50.76	0.73	-1.42	824,553	51.90	52.04	50.52	2.93	-2.20	-1.50
10819	2023-02-08	51.49	0.31	-0.60	969,045	51.68	52.02	51.17	1.64	-0.37	0.80
10818	2023-02-07	51.80	0.63	-1.20	1,004,355	52.20	52.43	50.74	3.24	-0.77	-0.23
10817	2023-02-06	52.43	1.04	-1.95	1,047,992	52.84	53.04	52.02	1.93	-0.78	-0.44
10816	2023-02-03	53.47	0.11	-0.21	1,420,106	53.00	53.96	52.80	2.19	0.89	-1.18
10815	2023-02-02	53.58	1.74	3.36	1,572,990	52.10	53.86	51.96	3.65	2.84	-1.08
10814	2023-02-01	51.84	0.50	0.97	1,457,199	50.95	52.11	50.58	3.00	1.75	0.50
10813	2023-01-31	51.34	1.18	2.35	1,364,604	50.33	51.35	50.08	2.52	2.01	-0.76
10812	2023-01-30	50.16	0.86	-1.69	1,089,852	50.58	51.58	50.03	3.06	-0.83	0.34
10811	2023-01-27	51.02	0.30	-0.58	2,059,034	50.76	51.50	50.50	1.97	0.51	-0.86
10810	2023-01-26	51.32	0.27	0.53	2,798,678	51.22	51.81	49.88	3.77	0.20	-1.09
10809	2023-01-25	51.05	1.32	2.65	2,315,922	49.80	51.10	49.41	3.39	2.51	0.33
10808	2023-01-24	49.73	0.37	-0.74	1,183,101	49.80	50.72	49.69	2.07	-0.14	0.14
10807	2023-01-23	50.10	0.28	0.56	938,503	50.00	50.38	49.66	1.44	0.20	-0.60
10806	2023-01-20	49.82	0.42	0.85	999,799	49.73	50.23	49.33	1.81	0.18	0.36
10805	2023-01-19	49.40	0.09	0.18	1,094,374	48.66	49.52	48.09	2.94	1.52	0.67
10804	2023-01-18	49.31	0.99	-1.97	1,711,591	51.27	51.46	49.29	4.23	-3.82	-1.32
10803	2023-01-17	50.30	0.01	0.02	1,387,249	50.22	50.51	49.87	1.27	0.16	1.93
10802	2023-01-13	50.29	0.89	1.80	2,156,427	48.11	50.32	48.06	4.70	4.53	-0.14
10801	2023-01-12	49.40	1.70	3.56	1,564,525	48.46	49.47	47.99	3.05	1.94	-2.61
10800	2023-01-11	47.70	0.40	0.85	1,221,594	47.12	48.05	47.00	2.23	1.23	1.59
10799	2023-01-10	47.30	1.58	3.46	1,313,049	45.49	47.37	45.46	4.20	3.98	-0.38
10798	2023-01-09	45.72	0.44	0.97	1,197,661	45.50	46.18	45.36	1.80	0.48	-0.50
10797	2023-01-06	45.28	1.17	2.65	1,078,701	44.06	45.37	43.96	3.20	2.77	0.49
10796	2023-01-05	44.11	0.19	-0.43	980,732	43.87	44.31	43.67	1.46	0.55	-0.11
10795	2023-01-04	44.30	2.14	5.08	1,226,901	42.59	44.63	42.46	5.10	4.02	-0.97
10794	2023-01-03	42.16	0.78	-1.82	1,511,969	43.52	43.72	41.77	4.48	-3.13	1.02
10793	2022-12-30	42.94	0.13	0.30	838,149	42.42	43.05	42.37	1.60	1.23	1.35
10792	2022-12-29	42.81	1.51	3.66	1,013,067	41.49	42.82	41.41	3.40	3.18	-0.91
10791	2022-12-28	41.30	0.96	-2.27	1,681,355	42.04	42.57	41.30	3.02	-1.76	0.46
10790	2022-12-27	42.26	1.05	-2.42	1,877,752	42.87	43.01	41.88	2.64	-1.42	-0.52
10789	2022-12-23	43.31	0.43	1.00	715,488	42.86	43.46	42.61	1.98	1.05	-1.02
10788	2022-12-22	42.88	0.98	-2.23	1,128,047	43.41	43.63	42.11	3.50	-1.22	-0.05
10787	2022-12-21	43.86	0.79	1.83	1,127,303	43.67	44.30	43.50	1.83	0.44	-1.03
10786	2022-12-20	43.07	0.17	0.40	1,133,970	42.89	43.55	42.84	1.66	0.42	1.39
10785	2022-12-19	42.90	1.32	-2.99	1,433,932	44.23	44.59	42.88	3.87	-3.01	-0.02
10784	2022-12-16	44.22	0.49	1.12	3,204,792	43.41	44.51	43.27	2.86	1.87	0.02
10783	2022-12-15	43.73	2.01	-4.39	1,822,663	45.12	45.28	43.56	3.81	-3.08	-0.73
10782	2022-12-14	45.74	0.46	1.02	1,518,791	45.81	46.44	45.13	2.86	-0.15	-1.36
10781	2022-12-13	45.28	0.47	-1.03	2,194,702	44.59	47.50	44.43	6.88	1.55	1.17
10780	2022-12-12	45.75	1.19	2.67	1,094,679	44.59	45.76	44.38	3.09	2.60	-2.54
10779	2022-12-09	44.56	0.50	1.13	1,201,349	43.76	44.68	43.72	2.19	1.83	0.07
10778	2022-12-08	44.06	0.22	-0.50	1,215,422	44.67	45.04	43.71	2.98	-1.37	-0.68
10777	2022-12-07	44.28	2.02	-4.36	947,593	45.89	45.90	44.26	3.57	-3.51	0.88
10776	2022-12-06	46.30	0.41	-0.88	1,274,547	46.83	47.29	45.68	3.44	-1.13	-0.89
10775	2022-12-05	46.71	0.01	0.02	1,047,852	46.90	47.45	46.54	1.94	-0.41	0.26
10774	2022-12-02	46.70	0.71	-1.50	1,020,343	46.83	46.90	46.50	0.85	-0.28	0.43
10773	2022-12-01	47.41	0.03	-0.06	878,680	47.58	47.98	47.32	1.39	-0.36	-1.22
10772	2022-11-30	47.44	0.81	1.74	958,027	46.60	47.45	46.06	2.98	1.80	0.30
10771	2022-11-29	46.63	0.85	1.86	1,305,763	45.94	46.72	45.82	1.96	1.50	-0.06
10770	2022-11-28	45.78	1.12	-2.39	1,075,097	46.47	46.73	45.69	2.24	-1.48	0.35
10769	2022-11-25	46.90	0.56	1.21	477,137	46.25	47.22	46.25	2.10	1.41	-0.92
10768	2022-11-23	46.34	0.38	0.83	868,830	46.00	46.62	45.90	1.57	0.74	-0.19
10767	2022-11-22	45.96	0.34	-0.73	953,864	46.29	46.58	45.74	1.81	-0.71	0.09
10766	2022-11-21	46.30	0.38	-0.81	1,089,945	46.51	47.21	46.14	2.30	-0.45	-0.02
10765	2022-11-18	46.68	0.80	1.74	1,056,815	46.85	47.44	45.95	3.18	-0.36	-0.36
10764	2022-11-17	45.88	0.20	0.44	678,199	44.88	45.88	44.68	2.67	2.23	2.11
10763	2022-11-16	45.68	1.17	-2.50	963,133	46.40	46.40	45.49	1.96	-1.55	-1.75
10762	2022-11-15	46.85	0.58	1.25	1,442,824	46.92	47.67	46.42	2.66	-0.15	-0.96
10761	2022-11-14	46.27	0.98	-2.07	1,119,405	46.66	47.57	46.23	2.87	-0.84	1.40
10760	2022-11-11	47.25	0.31	0.66	1,280,207	47.21	47.60	46.60	2.12	0.08	-1.25
10759	2022-11-10	46.94	2.70	6.10	1,793,964	45.66	47.13	45.49	3.59	2.80	0.58
10758	2022-11-09	44.24	0.88	-1.95	972,639	44.66	45.13	44.13	2.24	-0.94	3.21
10757	2022-11-08	45.12	0.08	0.18	1,093,116	45.06	45.48	44.70	1.73	0.13	-1.02
10756	2022-11-07	45.04	0.18	0.40	1,113,765	45.40	45.50	44.13	3.02	-0.79	0.04
10755	2022-11-04	44.86	1.02	2.33	1,213,993	44.70	45.40	44.04	3.04	0.36	1.20
10754	2022-11-03	43.84	0.28	0.64	1,360,359	42.88	44.16	42.34	4.24	2.24	1.96
10753	2022-11-02	43.56	0.96	-2.16	2,165,280	44.09	45.07	43.54	3.47	-1.20	-1.56
10752	2022-11-01	44.52	0.06	0.13	1,141,001	45.05	45.20	44.40	1.78	-1.18	-0.97
10751	2022-10-31	44.46	0.03	0.07	1,249,795	44.31	44.78	43.79	2.23	0.34	1.33
10750	2022-10-28	44.43	1.16	2.68	1,227,501	43.32	44.44	43.12	3.05	2.56	-0.27
10749	2022-10-27	43.27	0.41	0.96	1,373,423	43.57	44.20	43.24	2.20	-0.69	0.12
10748	2022-10-26	42.86	0.55	-1.27	1,490,713	43.43	44.20	42.78	3.27	-1.31	1.66
10747	2022-10-25	43.41	0.83	1.95	1,525,951	42.23	43.81	42.11	4.03	2.79	0.05
10746	2022-10-24	42.58	1.57	3.83	1,980,848	41.42	42.78	40.94	4.44	2.80	-0.82
10745	2022-10-21	41.01	1.13	2.83	2,551,192	39.71	41.37	39.46	4.81	3.27	1.00
10744	2022-10-20	39.88	1.97	-4.71	4,248,749	41.39	41.63	39.46	5.24	-3.65	-0.43
10743	2022-10-19	41.85	0.49	-1.16	3,380,800	43.06	43.06	41.51	3.60	-2.81	-1.10
10742	2022-10-18	42.34	0.81	1.95	1,600,414	42.41	42.86	41.89	2.29	-0.17	1.70
10741	2022-10-17	41.53	0.30	-0.72	1,541,114	42.96	42.98	41.50	3.45	-3.33	2.12
10740	2022-10-14	41.83	0.07	-0.17	1,221,510	42.86	43.09	41.73	3.17	-2.40	2.70
10739	2022-10-13	41.90	0.69	1.67	1,460,506	40.83	42.62	40.14	6.07	2.62	2.29
10738	2022-10-12	41.21	0.47	1.15	1,241,030	40.34	41.55	39.87	4.16	2.16	-0.92
10737	2022-10-11	40.74	0.44	-1.07	1,510,406	42.41	42.50	39.88	6.18	-3.94	-0.98
10736	2022-10-10	41.18	0.31	-0.75	742,791	41.68	41.84	40.89	2.28	-1.20	2.99
10735	2022-10-07	41.49	0.97	-2.28	830,988	41.92	42.04	40.89	2.74	-1.03	0.46
10734	2022-10-06	42.46	0.20	-0.47	1,031,300	42.36	42.94	41.86	2.55	0.24	-1.27
10733	2022-10-05	42.66	0.01	0.02	1,133,045	41.76	42.94	41.49	3.47	2.16	-0.70
10732	2022-10-04	42.65	2.74	6.87	1,297,243	41.38	42.68	41.23	3.50	3.07	-2.09
10731	2022-10-03	39.91	0.76	1.94	1,380,082	39.35	40.20	38.74	3.71	1.42	3.68
10730	2022-09-30	39.15	0.01	0.03	1,409,404	38.83	39.80	38.83	2.50	0.82	0.51
10729	2022-09-29	39.14	1.21	-3.00	1,134,669	39.53	39.67	38.72	2.40	-0.99	-0.79
10728	2022-09-28	40.35	1.30	3.33	1,648,292	39.00	40.59	38.65	4.97	3.46	-2.03
10727	2022-09-27	39.05	0.24	0.62	1,815,326	39.56	40.06	38.44	4.10	-1.29	-0.13
10726	2022-09-26	38.81	1.97	-4.83	2,129,023	40.49	40.97	38.75	5.48	-4.15	1.93
10725	2022-09-23	40.78	1.10	-2.63	1,671,910	41.15	41.32	40.10	2.96	-0.90	-0.71
10724	2022-09-22	41.88	1.61	-3.70	1,848,834	43.40	43.40	41.34	4.75	-3.50	-1.74
10723	2022-09-21	43.49	1.84	-4.06	1,746,918	44.93	45.04	43.47	3.49	-3.20	-0.21
10722	2022-09-20	45.33	0.45	-0.98	1,002,224	45.55	45.89	44.79	2.41	-0.48	-0.88
10721	2022-09-19	45.78	1.40	3.15	1,518,192	44.15	46.09	44.10	4.51	3.69	-0.50
10720	2022-09-16	44.38	1.88	-4.06	2,120,506	45.46	45.46	44.24	2.68	-2.38	-0.52
10719	2022-09-15	46.26	0.30	0.65	1,656,460	45.88	46.91	45.80	2.42	0.83	-1.73
10718	2022-09-14	45.96	1.02	2.27	1,281,063	44.73	46.02	44.15	4.18	2.75	-0.17
10717	2022-09-13	44.94	1.88	-4.02	1,208,961	45.32	46.02	44.74	2.82	-0.84	-0.47
10716	2022-09-12	46.82	0.26	0.56	1,217,829	46.97	47.41	46.48	1.98	-0.32	-3.20
10715	2022-09-09	46.56	0.87	1.90	1,368,391	46.15	46.64	46.08	1.21	0.89	0.88
10714	2022-09-08	45.69	0.40	-0.87	1,531,084	45.27	46.32	45.09	2.72	0.93	1.01
10713	2022-09-07	46.09	2.19	4.99	2,008,613	43.99	46.12	43.98	4.86	4.77	-1.78
10712	2022-09-06	43.90	0.28	0.64	1,538,965	44.02	44.53	43.40	2.57	-0.27	0.21
10711	2022-09-02	43.62	0.07	-0.16	1,127,507	44.26	44.64	43.29	3.05	-1.45	0.92
10710	2022-09-01	43.69	0.13	0.30	1,486,653	43.18	43.71	42.24	3.40	1.18	1.30
10709	2022-08-31	43.56	1.31	-2.92	1,317,354	45.08	45.11	43.51	3.55	-3.37	-0.87
10708	2022-08-30	44.87	0.23	0.52	881,775	45.19	45.34	44.31	2.28	-0.71	0.47
10707	2022-08-29	44.64	0.25	-0.56	930,026	44.27	45.02	44.24	1.76	0.84	1.23
10706	2022-08-26	44.89	1.31	-2.84	910,354	46.26	46.49	44.82	3.61	-2.96	-1.38
10705	2022-08-25	46.20	0.79	1.74	726,743	45.72	46.70	45.63	2.34	1.05	0.13
10704	2022-08-24	45.41	0.91	2.04	977,393	44.66	45.51	44.51	2.24	1.68	0.68
10703	2022-08-23	44.50	0.31	0.70	1,136,897	44.37	44.90	43.96	2.12	0.29	0.36
10702	2022-08-22	44.19	1.26	-2.77	1,040,635	44.43	44.88	43.72	2.61	-0.54	0.41
10701	2022-08-19	45.45	1.24	-2.66	1,148,195	46.00	46.18	45.22	2.09	-1.20	-2.24
10700	2022-08-18	46.69	0.05	0.11	970,545	46.56	46.74	46.03	1.52	0.28	-1.48
10699	2022-08-17	46.64	1.60	-3.32	989,728	47.28	47.61	46.45	2.45	-1.35	-0.17
10698	2022-08-16	48.24	0.21	-0.43	1,419,890	48.41	48.61	47.82	1.63	-0.35	-1.99
10697	2022-08-15	48.45	1.11	2.34	1,209,120	47.16	48.76	47.16	3.39	2.74	-0.08
10696	2022-08-12	47.34	1.11	2.40	1,363,896	46.81	47.35	46.43	1.97	1.13	-0.38
10695	2022-08-11	46.23	0.38	-0.82	1,272,986	47.14	47.56	46.11	3.08	-1.93	1.25
10694	2022-08-10	46.61	0.88	1.92	976,110	46.85	47.37	46.58	1.69	-0.51	1.14
10693	2022-08-09	45.73	1.07	-2.29	956,039	46.51	46.91	45.44	3.16	-1.68	2.45
10692	2022-08-08	46.80	0.25	0.54	1,272,324	46.84	47.53	46.46	2.28	-0.09	-0.62
10691	2022-08-05	46.55	0.37	-0.79	818,683	46.35	46.96	46.17	1.70	0.43	0.62
10690	2022-08-04	46.92	0.62	1.34	1,289,273	46.30	46.93	46.03	1.94	1.34	-1.21
10689	2022-08-03	46.30	1.80	4.04	1,173,035	44.89	46.39	44.78	3.59	3.14	0.00
10688	2022-08-02	44.50	0.74	-1.64	1,481,131	44.56	45.06	43.94	2.51	-0.13	0.88
10687	2022-08-01	45.24	0.91	2.05	1,590,112	44.18	45.65	43.82	4.14	2.40	-1.50
10686	2022-07-29	44.33	0.32	0.73	1,753,375	43.69	44.51	43.63	2.01	1.46	-0.34
10685	2022-07-28	44.01	0.22	0.50	1,593,678	43.22	44.05	42.47	3.66	1.83	-0.73
10684	2022-07-27	43.79	1.39	3.28	1,166,128	43.25	44.04	42.68	3.14	1.25	-1.30
10683	2022-07-26	42.40	1.34	-3.06	1,297,045	43.24	43.36	42.34	2.36	-1.94	2.00
10682	2022-07-25	43.74	0.99	2.32	2,434,225	42.92	43.84	42.49	3.15	1.91	-1.14
10681	2022-07-22	42.75	0.44	-1.02	1,556,917	43.51	43.88	42.55	3.06	-1.75	0.40
10680	2022-07-21	43.19	0.21	-0.48	2,589,818	43.57	43.61	42.01	3.67	-0.87	0.74
10679	2022-07-20	43.40	0.61	1.43	1,976,190	42.78	43.78	42.27	3.53	1.45	0.39
10678	2022-07-19	42.79	1.26	3.03	1,372,260	42.12	42.87	42.11	1.80	1.59	-0.02
10677	2022-07-18	41.53	0.22	0.53	2,094,001	42.06	42.64	41.34	3.09	-1.26	1.42
10676	2022-07-15	41.31	0.52	1.27	1,286,032	41.48	41.68	40.48	2.89	-0.41	1.82
10675	2022-07-14	40.79	0.47	-1.14	1,695,916	40.60	41.64	40.47	2.88	0.47	1.69
10674	2022-07-13	41.26	0.54	-1.29	1,713,348	40.55	41.41	40.10	3.23	1.75	-1.60
10673	2022-07-12	41.80	1.46	3.62	1,635,776	40.34	42.40	40.34	5.11	3.62	-2.99
10672	2022-07-11	40.34	0.55	-1.35	1,172,304	40.40	40.88	40.12	1.88	-0.15	0.00
10671	2022-07-08	40.89	0.08	-0.20	1,353,254	41.08	41.32	40.19	2.75	-0.46	-1.20
10670	2022-07-07	40.97	0.10	-0.24	1,514,257	41.54	41.72	40.38	3.23	-1.37	0.27
10669	2022-07-06	41.07	0.47	-1.13	1,166,769	41.23	42.19	40.69	3.64	-0.39	1.14
10668	2022-07-05	41.54	0.37	0.90	2,168,587	40.12	41.65	39.83	4.54	3.54	-0.75
10667	2022-07-01	41.17	1.12	2.80	1,365,558	40.25	41.20	39.67	3.80	2.29	-2.55
10666	2022-06-30	40.05	0.43	-1.06	1,751,578	39.63	40.44	38.59	4.67	1.06	0.50
10665	2022-06-29	40.48	0.30	-0.74	1,825,131	40.26	40.62	39.73	2.21	0.55	-2.10
10664	2022-06-28	40.78	0.09	-0.22	1,179,347	41.54	42.80	40.68	5.10	-1.83	-1.28
10663	2022-06-27	40.87	1.05	-2.50	1,513,512	42.00	42.07	40.79	3.05	-2.69	1.64
10662	2022-06-24	41.92	2.02	5.06	1,693,749	39.92	42.07	39.85	5.56	5.01	0.19
10661	2022-06-23	39.90	0.47	-1.16	1,823,736	39.85	40.30	38.87	3.59	0.13	0.05
10660	2022-06-22	40.37	0.14	-0.35	1,304,221	40.11	40.94	39.99	2.37	0.65	-1.29
10659	2022-06-21	40.51	0.09	0.22	1,785,775	41.24	41.33	39.81	3.69	-1.77	-0.99
10658	2022-06-17	40.42	1.74	4.50	3,008,917	39.26	40.63	38.19	6.21	2.95	2.03
10657	2022-06-16	38.68	2.50	-6.07	2,230,813	40.00	40.08	38.20	4.70	-3.30	1.50
10656	2022-06-15	41.18	0.58	1.43	1,546,405	41.18	42.00	40.72	3.11	0.00	-2.87
10655	2022-06-14	40.60	0.33	-0.81	1,910,164	41.30	41.49	39.94	3.75	-1.69	1.43
10654	2022-06-13	40.93	3.07	-6.98	3,054,760	42.70	42.99	40.70	5.36	-4.15	0.90
10653	2022-06-10	44.00	2.07	-4.49	2,082,972	45.20	45.93	43.81	4.69	-2.65	-2.95
10652	2022-06-09	46.07	2.04	-4.24	1,295,414	47.51	47.84	46.03	3.81	-3.03	-1.89
10651	2022-06-08	48.11	1.22	-2.47	1,308,499	48.51	49.14	47.79	2.78	-0.82	-1.25
10650	2022-06-07	49.33	0.48	0.98	1,186,234	48.15	49.50	48.06	2.99	2.45	-1.66
10649	2022-06-06	48.85	0.03	-0.06	1,408,907	49.70	49.82	48.33	3.00	-1.71	-1.43
10648	2022-06-03	48.88	1.49	3.14	3,640,917	47.02	49.30	46.46	6.04	3.96	1.68
10647	2022-06-02	47.39	0.82	1.76	1,269,832	46.54	47.61	46.45	2.49	1.83	-0.78
10646	2022-06-01	46.57	1.69	-3.50	1,908,029	48.68	48.97	46.02	6.06	-4.33	-0.06
10645	2022-05-31	48.26	0.17	-0.35	1,818,803	47.34	48.77	46.88	3.99	1.94	0.87
10644	2022-05-27	48.43	1.30	2.76	1,384,159	47.31	48.53	47.31	2.58	2.37	-2.25
10643	2022-05-26	47.13	1.97	4.36	2,332,764	45.92	47.67	45.92	3.81	2.64	0.38
10642	2022-05-25	45.16	0.95	2.15	2,225,155	44.20	45.76	43.88	4.25	2.17	1.68
10641	2022-05-24	44.21	2.25	-4.84	1,488,935	45.63	45.69	43.80	4.14	-3.11	-0.02
10640	2022-05-23	46.46	0.36	0.78	1,366,595	46.98	47.30	45.85	3.09	-1.11	-1.79
10639	2022-05-20	46.10	0.66	-1.41	1,417,395	47.53	47.73	45.10	5.53	-3.01	1.91
10638	2022-05-19	46.76	0.18	0.39	1,557,592	45.95	47.70	45.86	4.00	1.76	1.65
10637	2022-05-18	46.58	1.44	-3.00	1,579,899	47.32	48.12	46.39	3.66	-1.56	-1.35
10636	2022-05-17	48.02	2.42	5.31	1,670,571	47.24	48.24	46.71	3.24	1.65	-1.46
10635	2022-05-16	45.60	0.55	-1.19	1,186,139	45.93	46.40	45.47	2.02	-0.72	3.60
10634	2022-05-13	46.15	1.54	3.45	2,033,061	45.28	46.45	45.05	3.09	1.92	-0.48
10633	2022-05-12	44.61	1.20	-2.62	2,331,433	45.24	45.96	43.39	5.68	-1.39	1.50
10632	2022-05-11	45.81	1.66	-3.50	1,840,604	47.35	48.56	45.66	6.12	-3.25	-1.24
10631	2022-05-10	47.47	0.20	0.42	1,618,877	47.94	48.47	46.56	3.98	-0.98	-0.25
10630	2022-05-09	47.27	2.95	-5.87	2,288,715	49.23	49.45	47.05	4.88	-3.98	1.42
10629	2022-05-06	50.22	0.92	-1.80	1,552,475	51.00	51.04	49.10	3.80	-1.53	-1.97
10628	2022-05-05	51.14	2.36	-4.41	1,627,337	52.51	52.98	50.74	4.27	-2.61	-0.27
10627	2022-05-04	53.50	0.44	0.83	2,030,660	52.16	53.58	51.79	3.43	2.57	-1.85
10626	2022-05-03	53.06	0.00	0.00	1,551,034	53.58	53.83	52.42	2.63	-0.97	-1.70
10625	2022-05-02	53.06	1.33	-2.45	2,677,789	54.13	54.45	51.55	5.36	-1.98	0.98
10624	2022-04-29	54.39	1.15	-2.07	1,671,355	55.06	56.08	54.18	3.45	-1.22	-0.48
10623	2022-04-28	55.54	1.25	2.30	1,603,079	55.29	55.72	53.71	3.64	0.45	-0.86
10622	2022-04-27	54.29	0.43	0.80	2,398,940	53.70	54.91	52.79	3.95	1.10	1.84
10621	2022-04-26	53.86	2.58	-4.57	2,637,522	55.60	55.81	53.36	4.41	-3.13	-0.30
10620	2022-04-25	56.44	0.11	-0.19	2,135,002	56.04	56.80	55.03	3.16	0.71	-1.49
10619	2022-04-22	56.55	2.23	-3.79	3,020,392	59.34	59.37	56.33	5.12	-4.70	-0.90
10618	2022-04-21	58.78	0.09	0.15	4,015,831	61.00	61.55	58.43	5.11	-3.64	0.95
10617	2022-04-20	58.69	0.42	0.72	2,480,280	58.54	59.42	58.46	1.64	0.26	3.94
10616	2022-04-19	58.27	1.42	2.50	2,272,369	57.47	58.82	57.19	2.84	1.39	0.46
10615	2022-04-18	56.85	0.26	-0.46	1,267,419	56.76	57.47	56.27	2.11	0.16	1.09
10614	2022-04-15	57.11	0.00	0.00	1,581,185	56.68	57.88	56.52	2.40	0.76	-0.61
10613	2022-04-14	57.11	0.87	1.55	1,581,327	56.68	57.88	56.52	2.40	0.76	-0.75
10612	2022-04-13	56.24	2.79	5.22	2,024,944	56.34	57.00	55.09	3.39	-0.18	0.78
10611	2022-04-12	53.45	0.63	1.19	1,344,686	53.00	53.96	52.53	2.70	0.85	5.41
10610	2022-04-11	52.82	0.53	1.01	1,470,703	52.25	54.04	51.91	4.08	1.09	0.34
10609	2022-04-08	52.29	1.11	-2.08	1,672,530	53.47	53.59	52.19	2.62	-2.21	-0.08
10608	2022-04-07	53.40	1.64	-2.98	1,843,284	54.64	54.64	52.32	4.25	-2.27	0.13
10607	2022-04-06	55.04	1.83	-3.22	2,313,294	55.40	55.76	53.50	4.08	-0.65	-0.73
10606	2022-04-05	56.87	0.29	-0.51	2,613,225	57.24	57.74	55.77	3.44	-0.65	-2.58
10605	2022-04-04	57.16	0.79	-1.36	1,167,357	57.58	57.79	56.73	1.84	-0.73	0.14
10604	2022-04-01	57.95	0.06	-0.10	1,579,522	58.36	58.75	57.57	2.02	-0.70	-0.64
10603	2022-03-31	58.01	0.00	0.00	1,067,398	58.17	58.85	57.63	2.10	-0.28	0.60
10602	2022-03-30	58.01	0.38	-0.65	1,353,097	57.85	58.60	57.39	2.09	0.28	0.28
10601	2022-03-29	58.39	1.20	2.10	2,648,105	58.88	59.54	57.50	3.46	-0.83	-0.92
10600	2022-03-28	57.19	0.25	-0.44	1,931,398	57.75	58.11	56.60	2.61	-0.97	2.96
10599	2022-03-25	57.44	1.50	2.68	2,111,865	56.53	57.77	56.10	2.95	1.61	0.54
10598	2022-03-24	55.94	1.82	3.36	2,265,815	55.40	55.99	54.26	3.12	0.97	1.05
10597	2022-03-23	54.12	0.41	-0.75	2,184,276	54.05	54.76	53.83	1.72	0.13	2.37
10596	2022-03-22	54.53	0.79	1.47	1,738,031	54.29	55.17	54.21	1.77	0.44	-0.88
10595	2022-03-21	53.74	1.45	-2.63	2,016,542	54.54	54.76	53.03	3.17	-1.47	1.02
10594	2022-03-18	55.19	0.87	1.60	2,256,866	54.06	55.58	53.58	3.70	2.09	-1.18
10593	2022-03-17	54.32	0.37	-0.68	1,443,470	53.17	54.55	52.70	3.48	2.16	-0.48
10592	2022-03-16	54.69	2.95	5.70	2,889,748	52.38	54.85	52.54	4.41	4.41	-2.78
10591	2022-03-15	51.74	2.14	4.31	2,694,967	52.18	53.33	50.54	5.35	-0.84	1.24
10590	2022-03-14	49.60	0.78	1.60	2,450,245	49.50	50.81	48.53	4.61	0.20	5.20
10589	2022-03-11	48.82	0.33	-0.67	2,191,708	50.56	50.76	48.60	4.27	-3.44	1.39
10588	2022-03-10	49.15	0.52	1.07	2,078,861	47.61	49.77	46.80	6.24	3.23	2.87
10587	2022-03-09	48.63	1.96	4.20	3,599,500	48.56	50.06	48.29	3.64	0.14	-2.10
10586	2022-03-08	46.67	2.98	6.82	4,208,672	45.08	48.76	43.46	11.76	3.53	4.05
10585	2022-03-07	43.69	5.45	-11.09	3,672,171	48.50	48.87	43.62	10.82	-9.92	3.18
10584	2022-03-04	49.14	2.28	-4.43	2,493,786	50.10	50.55	48.52	4.05	-1.92	-1.30
10583	2022-03-03	51.42	1.20	-2.28	1,738,636	53.23	53.75	51.04	5.09	-3.40	-2.57
10582	2022-03-02	52.62	0.28	0.53	1,957,745	53.18	53.65	52.02	3.07	-1.05	1.16
10581	2022-03-01	52.34	3.80	-6.77	3,082,734	55.35	55.74	51.95	6.85	-5.44	1.60
10580	2022-02-28	56.14	1.43	-2.48	2,878,715	56.35	56.90	55.20	3.02	-0.37	-1.41
10579	2022-02-25	57.57	1.37	2.44	1,999,601	56.75	58.15	56.34	3.19	1.44	-2.12
10578	2022-02-24	56.20	0.38	0.68	2,597,483	52.48	56.46	51.62	9.22	7.09	0.98
10577	2022-02-23	55.82	2.01	-3.48	1,732,250	58.29	58.51	55.64	4.92	-4.24	-5.98
10576	2022-02-22	57.83	0.96	-1.63	1,660,691	58.00	59.23	57.35	3.24	-0.29	0.80
10575	2022-02-18	58.79	0.10	-0.17	1,795,538	58.80	59.91	58.41	2.55	-0.02	-1.34
10574	2022-02-17	58.89	1.42	-2.35	1,197,932	59.38	59.83	58.48	2.27	-0.83	-0.15
10573	2022-02-16	60.31	0.40	0.67	1,889,588	59.37	61.07	59.15	3.23	1.58	-1.54
10572	2022-02-15	59.91	2.90	5.09	2,498,831	58.71	60.25	58.40	3.15	2.04	-0.90
10571	2022-02-14	57.01	0.17	0.30	2,016,760	57.05	58.08	56.57	2.65	-0.07	2.98
10570	2022-02-11	56.84	1.78	-3.04	2,089,947	58.92	59.68	55.90	6.42	-3.53	0.37
10569	2022-02-10	58.62	0.03	0.05	1,939,852	58.09	59.87	57.89	3.41	0.91	0.51
10568	2022-02-09	58.59	0.94	1.63	2,094,888	58.00	59.16	57.86	2.24	1.02	-0.85
10567	2022-02-08	57.65	2.29	4.14	2,156,484	55.93	57.74	55.35	4.27	3.08	0.61
10566	2022-02-07	55.36	1.87	3.50	1,669,406	54.53	55.89	54.50	2.55	1.52	1.03
10565	2022-02-05	53.49	0.00	0.00	1,266,200	52.82	53.74	52.33	2.67	1.27	1.94
10564	2022-02-04	53.49	0.25	0.47	1,266,200	52.82	53.74	52.33	2.67	1.27	-1.25
10563	2022-02-03	53.24	1.11	-2.04	1,344,623	54.10	54.61	53.12	2.75	-1.59	-0.79
10562	2022-02-02	54.35	0.46	-0.84	1,491,414	54.56	54.90	53.60	2.38	-0.38	-0.46
10561	2022-02-01	54.81	0.07	0.13	1,838,811	55.01	55.88	54.41	2.67	-0.36	-0.46
10560	2022-01-31	54.74	2.49	4.77	2,185,937	51.57	54.84	51.38	6.71	6.15	0.49
10559	2022-01-28	52.25	0.35	-0.67	2,279,289	52.26	52.63	49.73	5.55	-0.02	-1.30
10558	2022-01-27	52.60	0.29	0.55	3,342,962	53.86	56.00	52.40	6.68	-2.34	-0.65
10557	2022-01-26	52.31	0.12	0.23	2,240,970	53.21	54.02	51.58	4.59	-1.69	2.96
10556	2022-01-25	52.19	0.79	1.54	2,485,739	50.75	52.50	50.67	3.61	2.84	1.95
10555	2022-01-24	51.40	0.62	-1.19	2,974,676	50.59	51.50	48.73	5.48	1.60	-1.26
10554	2022-01-21	52.02	1.79	-3.33	2,104,411	53.49	53.76	51.82	3.63	-2.75	-2.75
10553	2022-01-20	53.81	0.56	-1.03	1,591,343	54.60	55.67	53.68	3.64	-1.45	-0.59
10552	2022-01-19	54.37	0.61	-1.11	1,586,634	55.13	55.70	54.30	2.54	-1.38	0.42
10551	2022-01-18	54.98	0.81	-1.45	1,335,131	55.03	56.15	54.82	2.42	-0.09	0.27
10550	2022-01-14	55.79	0.76	-1.34	1,552,366	55.88	56.33	54.95	2.47	-0.16	-1.36
10549	2022-01-13	56.55	1.40	2.54	1,830,547	55.50	57.60	55.20	4.32	1.89	-1.18
10548	2022-01-12	55.15	0.84	-1.50	1,207,077	55.61	56.18	55.02	2.09	-0.83	0.63
10547	2022-01-11	55.99	0.89	1.62	1,221,864	55.00	56.20	54.93	2.31	1.80	-0.68
10546	2022-01-10	55.10	0.76	-1.36	1,946,423	56.25	56.53	54.52	3.57	-2.04	-0.18
10545	2022-01-07	55.86	1.40	2.57	1,569,757	55.07	56.68	54.73	3.54	1.43	0.70
10544	2022-01-06	54.46	0.31	-0.57	1,556,401	55.69	55.98	54.17	3.25	-2.21	1.12
10543	2022-01-05	54.77	0.68	-1.23	1,781,479	55.82	56.31	54.72	2.85	-1.88	1.68
10542	2022-01-04	55.45	1.38	2.55	2,142,573	55.19	55.61	54.33	2.32	0.47	0.67
10541	2022-01-03	54.07	1.97	3.78	1,883,827	52.86	54.63	52.83	3.41	2.29	2.07
10540	2021-12-31	52.10	0.16	0.31	1,047,077	51.93	52.44	51.62	1.58	0.33	1.46
10539	2021-12-30	51.94	0.20	-0.38	1,498,254	51.88	52.90	51.80	2.12	0.12	-0.02
10538	2021-12-29	52.14	0.76	-1.44	1,429,020	52.41	52.51	51.84	1.28	-0.52	-0.50
10537	2021-12-28	52.90	0.28	0.53	1,262,454	52.10	53.40	52.10	2.50	1.54	-0.93
10536	2021-12-27	52.62	0.40	-0.75	1,431,341	51.83	52.97	51.47	2.89	1.52	-0.99
10535	2021-12-23	53.02	0.83	1.59	1,966,185	53.00	53.29	52.40	1.68	0.04	-2.24
10534	2021-12-22	52.19	0.12	0.23	1,560,448	52.24	52.72	51.57	2.20	-0.10	1.55
10533	2021-12-21	52.07	2.73	5.53	1,884,417	50.00	52.26	49.88	4.76	4.14	0.33
10532	2021-12-20	49.34	0.69	-1.38	1,825,168	48.99	50.20	48.27	3.94	0.71	1.34
10531	2021-12-17	50.03	0.81	1.65	2,388,594	49.37	50.98	48.73	4.56	1.34	-2.08
10530	2021-12-16	49.22	1.05	-2.09	1,672,962	50.81	51.14	49.04	4.13	-3.13	0.30
10529	2021-12-15	50.27	0.13	0.26	1,832,630	50.20	50.43	48.79	3.27	0.14	1.07
10528	2021-12-14	50.14	0.16	-0.32	1,531,040	50.20	51.69	50.01	3.35	-0.12	0.12
10527	2021-12-13	50.30	1.37	-2.65	1,627,182	50.82	50.94	49.68	2.48	-1.02	-0.20
10526	2021-12-10	51.67	0.25	0.49	2,006,706	51.44	52.06	50.72	2.60	0.45	-1.65
10525	2021-12-09	51.42	0.01	-0.02	2,309,106	50.72	51.78	49.85	3.81	1.38	0.04
10524	2021-12-08	51.43	1.08	2.14	2,133,266	50.77	52.90	50.61	4.51	1.30	-1.38
10523	2021-12-07	50.35	0.27	-0.53	1,818,860	51.26	51.85	49.92	3.77	-1.78	0.83
10522	2021-12-06	50.62	2.05	4.22	2,715,743	49.51	52.27	49.47	5.66	2.24	1.26
10521	2021-12-03	48.57	0.95	-1.92	1,653,807	49.31	49.72	47.73	4.04	-1.50	1.94
10520	2021-12-02	49.52	3.23	6.98	2,196,121	47.00	49.85	46.80	6.49	5.36	-0.42
10519	2021-12-01	46.29	2.28	-4.69	2,562,330	49.96	50.22	46.26	7.93	-7.35	1.53
10518	2021-11-30	48.57	0.88	-1.78	2,165,295	48.50	49.13	47.56	3.24	0.14	2.86
10517	2021-11-29	49.45	0.00	0.00	2,635,013	50.19	50.98	48.76	4.42	-1.47	-1.92
10516	2021-11-26	49.45	3.46	-6.54	3,092,338	50.00	50.06	47.38	5.36	-1.10	1.50
10515	2021-11-24	52.91	0.18	0.34	1,524,056	52.24	53.63	51.96	3.20	1.28	-5.50
10514	2021-11-23	52.73	0.35	-0.66	1,218,482	53.68	54.05	52.48	2.92	-1.77	-0.93
10513	2021-11-22	53.08	0.34	0.64	1,324,389	53.23	53.85	52.48	2.57	-0.28	1.13
10512	2021-11-19	52.74	0.20	0.38	3,461,149	51.90	52.84	50.98	3.58	1.62	0.93
10511	2021-11-18	52.54	1.00	-1.87	1,792,540	53.64	53.75	52.04	3.19	-2.05	-1.22
10510	2021-11-17	53.54	0.35	-0.65	1,284,663	53.70	54.03	52.95	2.01	-0.30	0.19
10509	2021-11-16	53.89	1.78	-3.20	2,261,107	55.44	55.63	53.56	3.73	-2.80	-0.35
10508	2021-11-15	55.67	0.02	0.04	1,222,490	56.05	56.40	55.38	1.82	-0.68	-0.41
10507	2021-11-12	55.65	1.16	-2.04	2,386,670	56.82	57.13	55.05	3.66	-2.06	0.72
10506	2021-11-11	56.81	0.73	-1.27	746,812	57.52	57.72	56.74	1.70	-1.23	0.02
10505	2021-11-10	57.54	1.29	-2.19	1,321,694	58.19	58.82	57.26	2.68	-1.12	-0.03
10504	2021-11-09	58.83	0.05	-0.08	1,454,396	58.82	59.20	57.96	2.11	0.02	-1.09
10503	2021-11-08	58.88	0.47	-0.79	1,540,290	59.68	60.12	58.64	2.48	-1.34	-0.10
10502	2021-11-05	59.35	3.62	6.50	2,418,205	58.55	59.73	58.13	2.73	1.37	0.56
10501	2021-11-04	55.73	0.20	-0.36	1,204,613	56.17	56.40	55.26	2.03	-0.78	5.06
10500	2021-11-03	55.93	1.48	2.72	1,617,441	54.16	55.99	53.96	3.75	3.27	0.43
10499	2021-11-02	54.45	0.26	-0.48	1,375,415	54.51	54.62	53.61	1.85	-0.11	-0.53
10498	2021-11-01	54.71	1.91	3.62	1,765,080	53.02	54.74	52.64	3.96	3.19	-0.37
10497	2021-10-29	52.80	0.06	-0.11	1,681,846	52.91	53.46	52.21	2.36	-0.21	0.42
10496	2021-10-28	52.86	0.15	0.28	1,524,972	52.79	53.43	52.63	1.52	0.13	0.09
10495	2021-10-27	52.71	1.56	-2.87	1,557,145	54.37	54.47	52.69	3.27	-3.05	0.15
10494	2021-10-26	54.27	0.33	0.61	1,598,529	54.81	55.30	54.04	2.30	-0.99	0.18
10493	2021-10-25	53.94	0.13	0.24	1,844,821	53.70	54.63	53.40	2.29	0.45	1.61
10492	2021-10-22	53.81	2.39	-4.25	3,096,345	55.24	55.53	53.65	3.40	-2.59	-0.20
10491	2021-10-21	56.20	1.05	-1.83	2,756,396	57.48	58.00	55.90	3.65	-2.23	-1.71
10490	2021-10-20	57.25	0.31	0.54	2,077,752	57.01	57.85	56.23	2.84	0.42	0.40
10489	2021-10-19	56.94	0.48	-0.84	1,720,635	57.57	57.62	56.44	2.05	-1.09	0.12
10488	2021-10-18	57.42	0.35	-0.61	1,263,863	57.17	57.96	56.70	2.20	0.44	0.26
10487	2021-10-15	57.77	0.25	0.43	1,951,173	58.94	59.12	57.68	2.44	-1.99	-1.04
10486	2021-10-14	57.52	0.48	0.84	1,247,371	57.52	58.01	56.93	1.88	0.00	2.47
10485	2021-10-13	57.04	1.39	-2.38	2,193,356	58.04	58.04	56.43	2.77	-1.72	0.84
10484	2021-10-12	58.43	0.03	-0.05	1,795,475	58.17	58.89	57.64	2.15	0.45	-0.67
10483	2021-10-11	58.46	1.34	-2.24	1,549,019	59.21	60.02	58.33	2.85	-1.27	-0.50
10482	2021-10-08	59.80	0.44	-0.73	902,300	60.49	60.74	59.45	2.13	-1.14	-0.99
10481	2021-10-07	60.24	0.81	-1.33	1,526,037	61.73	61.78	60.21	2.54	-2.41	0.42
10480	2021-10-06	61.05	0.55	-0.89	1,653,785	59.90	61.11	59.55	2.60	1.92	1.11
10479	2021-10-05	61.60	0.49	-0.79	1,713,057	62.19	62.91	61.20	2.75	-0.95	-2.76
10478	2021-10-04	62.09	0.11	-0.18	1,868,024	62.77	63.76	61.97	2.85	-1.08	0.16
10477	2021-10-01	62.20	3.60	6.14	2,598,910	60.53	62.68	59.82	4.72	2.76	0.92
10476	2021-09-30	58.60	1.85	-3.06	2,035,171	60.18	60.18	58.16	3.36	-2.63	3.29
10475	2021-09-29	60.45	0.77	-1.26	1,806,817	61.50	61.71	60.36	2.20	-1.71	-0.45
10474	2021-09-28	61.22	0.03	-0.05	1,742,021	61.27	62.28	61.01	2.07	-0.08	0.46
10473	2021-09-27	61.25	0.46	0.76	1,865,943	61.64	62.85	61.17	2.73	-0.63	0.03
10472	2021-09-24	60.79	0.99	1.66	2,055,170	59.86	61.39	59.86	2.56	1.55	1.40
10471	2021-09-23	59.80	2.35	4.09	2,610,396	57.94	60.26	57.80	4.25	3.21	0.10
10470	2021-09-22	57.45	1.34	2.39	1,910,877	56.57	58.08	56.57	2.67	1.56	0.85
10469	2021-09-21	56.11	0.85	-1.49	1,572,812	57.41	58.04	55.90	3.73	-2.26	0.82
10468	2021-09-20	56.96	0.04	0.07	1,807,641	56.40	57.43	55.74	3.00	0.99	0.79
10467	2021-09-17	56.92	0.10	-0.18	2,196,787	57.16	58.04	56.23	3.17	-0.42	-0.91
10466	2021-09-16	57.02	0.68	1.21	1,381,411	56.85	57.60	56.77	1.46	0.30	0.25
10465	2021-09-15	56.34	0.04	0.07	1,548,072	56.20	56.51	55.46	1.87	0.25	0.91
10464	2021-09-14	56.30	0.86	-1.50	1,087,085	56.76	57.13	55.97	2.04	-0.81	-0.18
10463	2021-09-13	57.16	1.07	1.91	1,369,557	56.73	57.65	55.44	3.90	0.76	-0.70
10462	2021-09-10	56.09	2.11	-3.63	1,768,167	58.36	58.41	56.02	4.10	-3.89	1.14
10461	2021-09-09	58.20	1.81	3.21	2,210,753	56.13	59.22	55.84	6.02	3.69	0.27
10460	2021-09-08	56.39	0.75	-1.31	1,358,069	57.27	58.10	56.15	3.40	-1.54	-0.46
10459	2021-09-07	57.14	0.03	0.05	1,250,877	56.25	57.42	56.12	2.31	1.58	0.23
10458	2021-09-03	57.11	0.73	-1.26	1,385,827	57.64	58.56	56.85	2.97	-0.92	-1.51
10457	2021-09-02	57.84	0.61	1.07	1,140,473	57.45	58.29	56.79	2.61	0.68	-0.35
10456	2021-09-01	57.23	0.11	-0.19	1,179,539	57.78	57.86	56.61	2.16	-0.95	0.38
10455	2021-08-31	57.34	0.63	1.11	1,426,468	56.60	57.71	56.36	2.39	1.31	0.77
10454	2021-08-30	56.71	1.51	-2.59	1,242,670	58.51	58.63	56.53	3.59	-3.08	-0.19
10453	2021-08-27	58.22	1.04	1.82	1,420,662	57.33	58.72	57.31	2.46	1.55	0.50
10452	2021-08-26	57.18	0.48	-0.83	1,345,531	57.23	58.18	56.66	2.66	-0.09	0.26
10451	2021-08-25	57.66	0.54	0.95	1,332,389	57.13	58.09	56.71	2.42	0.93	-0.75
10450	2021-08-24	57.12	1.97	3.57	1,403,868	56.04	57.48	56.04	2.57	1.93	0.02
10449	2021-08-23	55.15	0.80	1.47	2,320,478	55.00	56.07	54.94	2.05	0.27	1.61
10448	2021-08-20	54.35	0.37	0.69	1,249,627	53.83	54.45	53.60	1.58	0.97	1.20
10447	2021-08-19	53.98	0.91	-1.66	1,747,414	54.53	54.80	52.88	3.52	-1.01	-0.28
10446	2021-08-18	54.89	0.35	-0.63	2,320,684	55.08	56.17	54.78	2.52	-0.34	-0.66
10445	2021-08-17	55.24	2.12	-3.70	1,863,408	56.46	56.49	54.56	3.42	-2.16	-0.29
10444	2021-08-16	57.36	0.26	-0.45	1,418,055	57.12	57.52	56.09	2.50	0.42	-1.57
10443	2021-08-13	57.62	0.95	-1.62	1,107,839	58.43	58.45	57.45	1.71	-1.39	-0.87
10442	2021-08-12	58.57	0.88	-1.48	1,172,955	59.12	59.25	57.71	2.60	-0.93	-0.24
10441	2021-08-11	59.45	0.98	1.68	2,020,484	57.85	59.72	57.55	3.75	2.77	-0.56
10440	2021-08-10	58.47	1.61	2.83	1,614,143	56.81	58.98	56.52	4.33	2.92	-1.06
10439	2021-08-09	56.86	1.01	-1.75	1,351,158	57.07	57.47	55.88	2.79	-0.37	-0.09
10438	2021-08-06	57.87	0.31	0.54	1,510,897	58.14	58.47	57.03	2.48	-0.46	-1.38
10437	2021-08-05	57.56	2.32	4.20	2,214,197	55.25	57.87	55.15	4.92	4.18	1.01
10436	2021-08-04	55.24	1.95	-3.41	2,104,665	56.14	56.92	54.79	3.79	-1.60	0.02
10435	2021-08-03	57.19	0.48	0.85	1,846,290	56.74	57.19	55.21	3.49	0.79	-1.84
10434	2021-08-02	56.71	1.32	-2.27	2,320,764	58.21	59.73	56.63	5.33	-2.58	0.05
10433	2021-07-30	58.03	0.82	-1.39	2,070,321	58.12	59.42	57.70	2.96	-0.15	0.31
10432	2021-07-29	58.85	0.81	-1.36	1,420,886	60.29	60.46	58.82	2.72	-2.39	-1.24
10431	2021-07-28	59.66	0.34	0.57	1,560,549	59.90	60.20	58.32	3.14	-0.40	1.06
10430	2021-07-27	59.32	1.24	-2.05	1,564,091	60.34	60.49	59.09	2.32	-1.69	0.98
10429	2021-07-26	60.56	2.31	3.97	2,287,929	58.26	60.66	58.20	4.22	3.95	-0.36
10428	2021-07-23	58.25	0.27	0.47	1,923,133	58.86	59.44	57.74	2.89	-1.04	0.02
10427	2021-07-22	57.98	0.39	0.68	4,945,922	56.86	58.98	55.40	6.30	1.97	1.52
10426	2021-07-21	57.59	2.11	3.80	2,632,465	56.33	58.22	56.26	3.48	2.24	-1.27
10425	2021-07-20	55.48	2.65	5.02	2,356,273	52.82	55.90	52.59	6.27	5.04	1.53
10424	2021-07-19	52.83	1.79	-3.28	3,121,107	52.84	53.71	51.75	3.71	-0.02	-0.02
10423	2021-07-16	54.62	2.29	-4.02	2,772,615	57.50	57.60	54.36	5.63	-5.01	-3.26
10422	2021-07-15	56.91	0.64	-1.11	1,855,387	57.09	57.97	56.02	3.42	-0.32	1.04
10421	2021-07-14	57.55	0.07	-0.12	1,533,030	58.50	59.39	57.21	3.73	-1.62	-0.80
10420	2021-07-13	57.62	2.05	-3.44	1,809,651	59.03	59.11	57.48	2.76	-2.39	1.53
10419	2021-07-12	59.67	0.29	0.49	1,300,531	58.82	59.80	58.07	2.94	1.45	-1.07
10418	2021-07-09	59.38	1.60	2.77	1,217,719	58.65	59.57	58.29	2.18	1.24	-0.94
10417	2021-07-08	57.78	0.16	0.28	1,838,594	56.50	58.73	55.93	4.96	2.27	1.51
10416	2021-07-07	57.62	1.57	-2.65	2,219,994	58.99	59.62	57.25	4.02	-2.32	-1.94
10415	2021-07-06	59.19	1.52	-2.50	1,464,192	60.74	61.09	58.95	3.52	-2.55	-0.34
10414	2021-07-02	60.71	0.72	-1.17	1,194,229	61.69	61.69	60.42	2.06	-1.59	0.05
10413	2021-07-01	61.43	1.12	1.86	2,260,532	60.86	61.55	60.47	1.77	0.94	0.42
10412	2021-06-30	60.31	0.18	0.30	4,120,511	60.01	60.59	59.85	1.23	0.50	0.91
10411	2021-06-29	60.13	1.32	-2.15	3,932,701	61.27	61.63	59.85	2.91	-1.86	-0.20
10410	2021-06-28	61.45	1.82	-2.88	2,023,763	62.45	62.69	60.52	3.47	-1.60	-0.29
10409	2021-06-25	63.27	0.28	-0.44	1,618,993	63.42	63.71	62.91	1.26	-0.24	-1.30
10408	2021-06-24	63.55	0.23	-0.36	1,251,083	64.19	64.40	63.06	2.09	-1.00	-0.20
10407	2021-06-23	63.78	0.43	-0.67	1,484,988	64.30	64.47	63.74	1.14	-0.81	0.64
10406	2021-06-22	64.21	0.81	-1.25	1,828,400	64.61	64.98	63.11	2.89	-0.62	0.14
10405	2021-06-21	65.02	1.71	2.70	1,526,468	63.79	65.16	63.62	2.41	1.93	-0.63
10404	2021-06-18	63.31	0.67	1.07	3,414,108	62.43	64.13	62.02	3.38	1.41	0.76
10403	2021-06-17	62.64	1.29	-2.02	1,660,785	64.18	64.51	61.88	4.10	-2.40	-0.34
10402	2021-06-16	63.93	0.40	-0.62	1,310,165	64.40	64.91	63.65	1.96	-0.73	0.39
10401	2021-06-15	64.33	0.12	-0.19	1,723,091	64.71	64.94	63.55	2.15	-0.59	0.11
10400	2021-06-14	64.45	1.03	-1.57	1,937,021	65.12	65.75	64.27	2.27	-1.03	0.40
10399	2021-06-11	65.48	0.58	0.89	2,858,111	64.86	65.82	64.28	2.37	0.96	-0.55
10398	2021-06-10	64.90	0.72	-1.10	1,498,116	67.01	67.01	64.76	3.36	-3.15	-0.06
10397	2021-06-09	65.62	0.68	-1.03	988,429	66.60	66.66	65.50	1.74	-1.47	2.12
10396	2021-06-08	66.30	0.74	1.13	1,274,226	66.00	66.94	65.17	2.68	0.45	0.45
10395	2021-06-07	65.56	0.11	0.17	1,096,895	65.91	66.39	65.27	1.70	-0.53	0.67
10394	2021-06-04	65.45	0.01	-0.02	1,258,857	65.78	66.17	64.83	2.04	-0.50	0.70
10393	2021-06-03	65.46	2.38	-3.51	2,221,879	66.83	66.90	65.35	2.32	-2.05	0.49
10392	2021-06-02	67.84	1.70	-2.44	1,890,590	69.84	69.85	67.54	3.31	-2.86	-1.49
10391	2021-06-01	69.54	0.34	0.49	1,569,340	69.93	70.87	68.91	2.80	-0.56	0.43
10390	2021-05-28	69.20	1.23	-1.75	1,157,053	70.35	70.38	68.97	2.00	-1.63	1.05
10389	2021-05-27	70.43	0.79	1.13	853,282	70.14	70.59	69.39	1.71	0.41	-0.11
10388	2021-05-26	69.64	1.39	2.04	1,076,294	68.77	69.95	68.64	1.90	1.27	0.72
10387	2021-05-25	68.25	1.00	-1.44	1,788,933	68.96	70.30	68.10	3.19	-1.03	0.76
10386	2021-05-24	69.25	1.18	1.73	789,775	68.43	69.36	67.75	2.35	1.20	-0.42
10385	2021-05-21	68.07	0.36	-0.53	1,087,741	68.88	69.26	68.01	1.81	-1.18	0.53
10384	2021-05-20	68.43	0.90	-1.30	831,904	69.88	69.88	67.53	3.36	-2.07	0.66
10383	2021-05-19	69.33	0.96	-1.37	933,055	69.29	69.77	67.96	2.61	0.06	0.79
10382	2021-05-18	70.29	1.38	-1.93	1,440,692	72.00	72.92	70.25	3.71	-2.37	-1.42
10381	2021-05-17	71.67	1.83	2.62	2,075,680	69.20	71.87	68.54	4.81	3.57	0.46
10380	2021-05-14	69.84	2.68	3.99	1,415,606	68.08	70.25	68.08	3.19	2.59	-0.92
10379	2021-05-13	67.16	2.39	3.69	1,545,510	65.40	67.66	65.25	3.69	2.69	1.37
10378	2021-05-12	64.77	0.77	-1.17	1,757,205	65.23	66.49	64.55	2.97	-0.71	0.97
10377	2021-05-11	65.54	1.55	-2.31	1,215,165	65.30	66.02	63.64	3.64	0.37	-0.47
10376	2021-05-10	67.09	0.81	-1.19	770,366	68.00	68.51	67.04	2.16	-1.34	-2.67
10375	2021-05-07	67.90	0.86	1.28	807,778	66.50	68.55	66.50	3.08	2.11	0.15
10374	2021-05-06	67.04	0.13	0.19	994,872	67.02	67.40	65.79	2.40	0.03	-0.81
10373	2021-05-05	66.91	0.35	0.53	763,245	66.88	67.80	66.88	1.38	0.04	0.16
10372	2021-05-04	66.56	2.13	-3.10	1,840,415	68.12	68.72	65.88	4.17	-2.29	0.48
10371	2021-05-03	68.69	0.45	-0.65	1,167,776	69.46	69.77	68.05	2.48	-1.11	-0.83
10370	2021-04-30	69.14	0.57	0.83	1,590,241	67.96	69.72	67.87	2.72	1.74	0.46
10369	2021-04-29	68.57	0.08	-0.12	863,093	69.27	69.51	68.26	1.80	-1.01	-0.89
10368	2021-04-28	68.65	0.43	-0.62	999,808	68.86	69.00	68.09	1.32	-0.30	0.90
10367	2021-04-27	69.08	0.40	-0.58	798,808	69.00	69.72	68.49	1.78	0.12	-0.32
10366	2021-04-26	69.48	0.27	0.39	1,764,964	70.40	70.89	68.71	3.10	-1.31	-0.69
10365	2021-04-23	69.21	2.25	3.36	1,175,861	67.55	69.55	67.31	3.32	2.46	1.72
10364	2021-04-22	66.96	1.87	-2.72	2,390,134	70.00	70.13	66.87	4.66	-4.34	0.88
10363	2021-04-21	68.83	1.93	2.88	1,497,725	66.50	68.85	64.81	6.08	3.50	1.70
10362	2021-04-20	66.90	1.87	-2.72	1,540,544	67.89	67.97	65.44	3.73	-1.46	-0.60
10361	2021-04-19	68.77	0.56	-0.81	1,237,485	69.00	69.05	67.88	1.70	-0.33	-1.28
10360	2021-04-16	69.33	0.10	-0.14	1,465,800	69.70	70.55	68.69	2.67	-0.53	-0.48
10359	2021-04-15	69.43	1.14	-1.62	1,748,400	71.51	71.66	68.47	4.46	-2.91	0.39
10358	2021-04-14	70.57	0.35	0.50	1,550,200	71.59	72.40	70.41	2.78	-1.42	1.33
10357	2021-04-13	70.22	1.08	-1.51	3,011,500	70.52	70.83	67.76	4.35	-0.43	1.95
10356	2021-04-12	71.30	1.33	-1.83	1,023,400	72.00	72.47	70.66	2.51	-0.97	-1.09
10355	2021-04-09	72.63	0.06	-0.08	881,185	72.70	72.95	71.60	1.86	-0.10	-0.87
10354	2021-04-08	72.69	0.33	0.46	1,260,483	71.78	72.94	70.36	3.59	1.27	0.01
10353	2021-04-07	72.36	1.38	-1.87	1,176,597	73.70	74.25	71.72	3.43	-1.82	-0.80
10352	2021-04-06	73.74	2.65	3.73	2,726,548	72.44	73.90	71.85	2.83	1.79	-0.05
10351	2021-04-05	71.09	1.60	2.30	1,403,180	70.74	72.75	70.49	3.19	0.49	1.90
10350	2021-04-01	69.49	0.28	0.40	744,912	69.67	70.44	68.95	2.14	-0.26	1.80
10349	2021-03-31	69.21	0.73	-1.04	1,076,145	70.02	69.98	68.57	2.01	-1.16	0.66
10348	2021-03-30	69.94	2.44	3.61	1,075,587,328	68.01	70.34	67.75	3.81	2.84	0.11
10347	2021-03-29	67.50	0.82	-1.20	1,434,913	68.65	68.67	66.35	3.38	-1.68	0.76
10346	2021-03-26	68.32	0.57	0.84	1,213,055	68.60	69.54	66.88	3.88	-0.41	0.48
10345	2021-03-25	67.75	2.33	3.56	2,001,144	64.25	67.97	63.50	6.96	5.45	1.25
10344	2021-03-24	65.42	0.24	-0.37	1,297,201	66.70	68.64	65.38	4.89	-1.92	-1.79
10343	2021-03-23	65.66	2.90	-4.23	526,295	67.60	68.79	65.24	5.25	-2.87	1.58
10342	2021-03-22	68.56	2.22	-3.14	1,569,088	70.42	70.25	68.24	2.85	-2.64	-1.40
10341	2021-03-19	70.78	0.19	0.27	2,329,677	69.98	71.65	68.22	4.90	1.14	-0.51
10340	2021-03-18	70.59	2.61	-3.57	1,579,566	72.69	73.75	70.21	4.87	-2.89	-0.86
10339	2021-03-17	73.20	2.60	3.68	1,943,836	70.05	73.26	69.78	4.97	4.50	-0.70
10338	2021-03-16	70.60	1.38	-1.92	2,024,932	72.41	72.72	70.20	3.48	-2.50	-0.78
10337	2021-03-15	71.98	3.96	5.82	3,730,453	69.44	72.62	68.88	5.39	3.66	0.60
10336	2021-03-12	68.02	2.33	3.55	1,850,919	66.01	68.88	65.80	4.67	3.04	2.09
10335	2021-03-11	65.69	0.70	-1.05	1,930,607	66.86	66.99	65.11	2.81	-1.75	0.49
10334	2021-03-10	66.39	0.50	-0.75	1,570,190	66.36	67.68	65.18	3.77	0.05	0.71
10333	2021-03-09	66.89	1.10	-1.62	1,382,071	68.66	68.49	66.21	3.32	-2.58	-0.79
10332	2021-03-08	67.99	3.10	4.78	2,072,204	65.99	69.17	65.61	5.39	3.03	0.99
10331	2021-03-05	64.89	0.27	0.42	1,768,926	65.04	65.29	59.69	8.61	-0.23	1.70
10330	2021-03-04	64.62	1.34	-2.03	1,591,227	65.32	66.70	61.88	7.38	-1.07	0.65

ALK Investment Calculator

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

Ticker:

ALK

Date start:

1980-03-17 open

Date end:

2023-02-23 close

Duration:

42 years 353 days

Trading days:

10,828

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1980-03-17 open

1,000.00

Shares bought: 1,136.36

Stock price: 0.88

SELL

Value on 2023-02-23 close

63,505.68

Dividends (68)

14.63%

+9,289.77

Stock growth

85.37%

+53,215.91

NET: +62,505.68

Total ROI: +6,250.57% (63.51x)

Annualised: +10.14% (1.10x)

Dividends ROI: +928.98% (10.29x)

Dividend Yield: +5.58% (1.06x)

Stock price: 47.71

Duration: 42 years 353 days

Trading days: 10,828

SELL

Value on 2023-02-23 close

54,215.91

NET: +53,215.91

ROI: +5,321.59% (54.22x)

Annualised: +9.74% (1.10x)

Stock price: 47.71

Duration: 42 years 353 days

Trading days: 10,828

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

ALK Monthly statistics

This section shows monthly performance of ALK stock.
There are 516 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	53.96 2023-02-03	47.23 2023-02-22	50.95 2023-02-01	47.71 2023-02-23	-6.36	5.91	-7.30
2023 January	20	51.81 2023-01-26	41.77 2023-01-03	43.52 2023-01-03	51.34 2023-01-31	17.97	19.05	-4.02
2022 December	21	47.98 2022-12-01	41.30 2022-12-28	47.58 2022-12-01	42.94 2022-12-30	-9.75	0.84	-13.20
2022 November	21	47.67 2022-11-15	42.34 2022-11-03	45.05 2022-11-01	47.44 2022-11-30	5.31	5.82	-6.02
2022 October	21	44.78 2022-10-31	38.74 2022-10-03	39.35 2022-10-03	44.46 2022-10-31	12.99	13.80	-1.55
2022 September	21	47.41 2022-09-12	38.44 2022-09-27	43.18 2022-09-01	39.15 2022-09-30	-9.33	9.80	-10.98
2022 August	23	48.76 2022-08-15	43.51 2022-08-31	44.18 2022-08-01	43.56 2022-08-31	-1.40	10.37	-1.52
2022 July	20	44.51 2022-07-29	39.67 2022-07-01	40.25 2022-07-01	44.33 2022-07-29	10.14	10.58	-1.44
2022 June	21	49.82 2022-06-06	38.19 2022-06-17	48.68 2022-06-01	40.05 2022-06-30	-17.73	2.34	-21.55
2022 May	21	54.45 2022-05-02	43.39 2022-05-12	54.13 2022-05-02	48.26 2022-05-31	-10.84	0.59	-19.84
2022 April	21	61.55 2022-04-21	51.91 2022-04-11	58.36 2022-04-01	54.39 2022-04-29	-6.80	5.47	-11.05
2022 March	23	59.54 2022-03-29	43.46 2022-03-08	55.35 2022-03-01	58.01 2022-03-31	4.81	7.57	-21.48
2022 February	20	61.07 2022-02-16	51.62 2022-02-24	55.01 2022-02-01	56.14 2022-02-28	2.05	11.02	-6.16
2022 January	20	57.60 2022-01-13	48.73 2022-01-24	52.86 2022-01-03	54.74 2022-01-31	3.56	8.97	-7.81
2021 December	22	53.40 2021-12-28	46.26 2021-12-01	49.96 2021-12-01	52.10 2021-12-31	4.28	6.89	-7.41
2021 November	21	60.12 2021-11-08	47.38 2021-11-26	53.02 2021-11-01	48.57 2021-11-30	-8.39	13.39	-10.64
2021 October	21	63.76 2021-10-04	52.21 2021-10-29	60.53 2021-10-01	52.80 2021-10-29	-12.77	5.34	-13.75
2021 September	21	62.85 2021-09-27	55.44 2021-09-13	57.78 2021-09-01	58.60 2021-09-30	1.42	8.77	-4.05
2021 August	22	59.73 2021-08-02	52.88 2021-08-19	58.21 2021-08-02	57.34 2021-08-31	-1.49	2.61	-9.16
2021 July	21	61.69 2021-07-02	51.75 2021-07-19	60.86 2021-07-01	58.03 2021-07-30	-4.65	1.36	-14.97
2021 June	22	70.87 2021-06-01	59.85 2021-06-30	69.93 2021-06-01	60.31 2021-06-30	-13.76	1.34	-14.41
2021 May	20	72.92 2021-05-18	63.64 2021-05-11	69.46 2021-05-03	69.20 2021-05-28	-0.37	4.98	-8.38
2021 April	21	74.25 2021-04-07	64.81 2021-04-21	69.67 2021-04-01	69.14 2021-04-30	-0.76	6.57	-6.98
2021 March	23	73.75 2021-03-18	59.69 2021-03-05	67.08 2021-03-01	69.21 2021-03-31	3.18	9.94	-11.02
2021 February	19	68.99 2021-02-24	48.25 2021-02-01	49.36 2021-02-01	65.02 2021-02-26	31.73	39.77	-2.25
2021 January	19	56.18 2021-01-15	48.09 2021-01-27	52.17 2021-01-04	48.83 2021-01-29	-6.40	7.69	-7.82
2020 December	22	54.96 2020-12-04	48.27 2020-12-21	51.77 2020-12-01	52.00 2020-12-31	0.44	6.16	-6.76
2020 November	20	53.42 2020-11-27	36.82 2020-11-02	38.22 2020-11-02	50.97 2020-11-30	33.36	39.77	-3.66
2020 October	22	41.73 2020-10-23	35.06 2020-10-28	37.09 2020-10-01	37.89 2020-10-30	2.16	12.51	-5.47
2020 September	21	43.94 2020-09-16	34.83 2020-09-24	38.10 2020-09-01	36.63 2020-09-30	-3.86	15.33	-8.58
2020 August	21	41.05 2020-08-11	33.22 2020-08-03	34.09 2020-08-03	38.95 2020-08-31	14.26	20.42	-2.55
2020 July	22	38.94 2020-07-15	33.62 2020-07-10	37.18 2020-07-01	34.44 2020-07-31	-7.37	4.73	-9.58
2020 June	22	50.81 2020-06-08	33.00 2020-06-25	34.38 2020-06-01	36.26 2020-06-30	5.47	47.79	-4.01
2020 May	20	39.47 2020-05-27	23.39 2020-05-14	31.41 2020-05-01	34.19 2020-05-29	8.85	25.66	-25.53
2020 April	21	34.72 2020-04-29	23.58 2020-04-03	26.92 2020-04-01	32.52 2020-04-30	20.80	28.97	-12.41
2020 March	22	51.30 2020-03-02	20.02 2020-03-18	50.85 2020-03-02	28.47 2020-03-31	-44.01	0.88	-60.63
2020 February	19	66.96 2020-02-14	49.45 2020-02-28	65.13 2020-02-03	50.46 2020-02-28	-22.52	2.81	-24.07
2020 January	21	68.79 2020-01-02	64.17 2020-01-31	68.15 2020-01-02	64.59 2020-01-31	-5.22	0.94	-5.84
2019 December	21	70.41 2019-12-18	66.29 2019-12-13	69.17 2019-12-02	67.75 2019-12-31	-2.05	1.79	-4.16
2019 November	20	72.22 2019-11-07	67.94 2019-11-20	69.89 2019-11-01	69.01 2019-11-29	-1.26	3.33	-2.79
2019 October	23	72.00 2019-10-25	61.15 2019-10-03	65.45 2019-10-01	69.43 2019-10-31	6.08	10.01	-6.57
2019 September	20	66.52 2019-09-13	59.43 2019-09-03	59.43 2019-09-03	64.91 2019-09-30	9.22	11.93	0.00
2019 August	22	64.79 2019-08-09	57.12 2019-08-27	63.57 2019-08-01	59.72 2019-08-30	-6.06	1.92	-10.15
2019 July	22	65.91 2019-07-24	62.42 2019-07-11	64.10 2019-07-01	63.36 2019-07-31	-1.15	2.82	-2.62
2019 June	20	64.00 2019-06-28	57.85 2019-06-03	58.01 2019-06-03	63.91 2019-06-28	10.17	10.33	-0.28
2019 May	22	63.26 2019-05-03	57.82 2019-05-31	62.00 2019-05-01	58.20 2019-05-31	-6.13	2.03	-6.74
2019 April	21	62.38 2019-04-30	56.11 2019-04-01	56.30 2019-04-01	61.90 2019-04-30	9.95	10.80	-0.34
2019 March	21	62.02 2019-03-01	53.39 2019-03-25	61.86 2019-03-01	56.12 2019-03-29	-9.28	0.26	-13.69
2019 February	19	67.64 2019-02-12	60.97 2019-02-28	64.17 2019-02-01	61.70 2019-02-28	-3.85	5.41	-4.99
2019 January	21	66.60 2019-01-24	57.28 2019-01-03	59.93 2019-01-02	63.95 2019-01-31	6.71	11.13	-4.42
2018 December	19	74.57 2018-12-03	57.42 2018-12-24	73.88 2018-12-03	60.85 2018-12-31	-17.64	0.93	-22.28
2018 November	21	74.83 2018-11-29	61.72 2018-11-01	61.72 2018-11-01	73.26 2018-11-30	18.70	21.24	0.00
2018 October	23	69.14 2018-10-01	59.55 2018-10-25	68.71 2018-10-01	61.42 2018-10-31	-10.61	0.63	-13.33
2018 September	19	70.75 2018-09-21	66.07 2018-09-25	67.68 2018-09-04	68.86 2018-09-28	1.74	4.54	-2.38
2018 August	23	68.09 2018-08-30	60.04 2018-08-02	62.55 2018-08-01	67.49 2018-08-31	7.90	8.86	-4.01
2018 July	21	65.76 2018-07-27	57.97 2018-07-26	60.17 2018-07-02	62.83 2018-07-31	4.42	9.29	-3.66
2018 June	21	64.86 2018-06-22	59.53 2018-06-28	61.00 2018-06-01	60.39 2018-06-29	-1.00	6.33	-2.41
2018 May	22	65.71 2018-05-02	57.53 2018-05-21	65.06 2018-05-01	60.81 2018-05-31	-6.53	1.00	-11.57
2018 April	21	70.25 2018-04-23	57.60 2018-04-03	61.67 2018-04-02	64.93 2018-04-30	5.29	13.91	-6.60
2018 March	21	69.16 2018-03-14	61.20 2018-03-27	64.29 2018-03-01	61.96 2018-03-29	-3.62	7.58	-4.81
2018 February	19	67.50 2018-02-14	61.08 2018-02-06	65.54 2018-02-01	64.50 2018-02-28	-1.59	2.99	-6.81
2018 January	21	75.46 2018-01-11	59.25 2018-01-25	74.04 2018-01-02	65.73 2018-01-31	-11.22	1.92	-19.98
2017 December	20	76.06 2017-12-21	66.50 2017-12-01	69.10 2017-12-01	73.51 2017-12-29	6.38	10.07	-3.76
2017 November	21	70.51 2017-11-29	61.10 2017-11-15	65.65 2017-11-01	69.17 2017-11-30	5.36	7.40	-6.93
2017 October	22	82.68 2017-10-10	64.77 2017-10-27	76.30 2017-10-02	66.03 2017-10-31	-13.46	8.36	-15.11
2017 September	20	78.44 2017-09-14	71.17 2017-09-21	75.10 2017-09-01	76.27 2017-09-29	1.56	4.45	-5.23
2017 August	23	87.17 2017-08-01	73.29 2017-08-24	85.90 2017-08-01	74.66 2017-08-31	-13.08	1.48	-14.68
2017 July	20	95.75 2017-07-13	83.41 2017-07-26	90.27 2017-07-03	85.23 2017-07-31	-5.58	6.07	-7.60
2017 June	22	93.16 2017-06-26	87.04 2017-06-01	87.26 2017-06-01	89.76 2017-06-30	2.87	6.76	-0.25
2017 May	22	87.34 2017-05-31	82.03 2017-05-18	85.34 2017-05-01	87.05 2017-05-31	2.00	2.34	-3.88
2017 April	19	92.59 2017-04-04	83.76 2017-04-27	92.42 2017-04-03	85.09 2017-04-28	-7.93	0.18	-9.37
2017 March	23	101.43 2017-03-01	89.00 2017-03-22	98.04 2017-03-01	92.22 2017-03-31	-5.94	3.46	-9.22
2017 February	19	98.89 2017-02-09	92.37 2017-02-02	93.83 2017-02-01	97.82 2017-02-28	4.25	5.39	-1.56
2017 January	20	96.27 2017-01-27	86.22 2017-01-09	88.92 2017-01-03	93.82 2017-01-31	5.51	8.27	-3.04
2016 December	21	91.89 2016-12-20	80.72 2016-12-01	81.90 2016-12-01	88.73 2016-12-30	8.34	12.20	-1.44
2016 November	21	83.47 2016-11-29	69.12 2016-11-04	72.24 2016-11-01	82.27 2016-11-30	13.88	15.55	-4.32
2016 October	21	75.31 2016-10-20	65.60 2016-10-03	65.60 2016-10-03	72.22 2016-10-31	10.09	14.80	0.00
2016 September	21	71.63 2016-09-08	64.19 2016-09-26	67.81 2016-09-01	65.86 2016-09-30	-2.88	5.63	-5.34
2016 August	23	68.48 2016-08-25	64.25 2016-08-10	67.35 2016-08-01	67.53 2016-08-31	0.27	1.68	-4.60
2016 July	20	68.85 2016-07-29	56.45 2016-07-06	58.24 2016-07-01	67.22 2016-07-29	15.42	18.22	-3.07
2016 June	22	67.95 2016-06-09	54.51 2016-06-27	66.40 2016-06-01	58.29 2016-06-30	-12.21	2.33	-17.91
2016 May	21	71.00 2016-05-02	64.43 2016-05-19	70.56 2016-05-02	66.40 2016-05-31	-5.90	0.62	-8.69
2016 April	21	83.26 2016-04-14	70.12 2016-04-29	81.26 2016-04-01	70.43 2016-04-29	-13.33	2.46	-13.71
2016 March	22	83.09 2016-03-31	73.96 2016-03-01	74.20 2016-03-01	82.02 2016-03-31	10.54	11.98	-0.32
2016 February	20	75.51 2016-02-26	61.58 2016-02-08	70.05 2016-02-01	73.90 2016-02-29	5.50	7.79	-12.09
2016 January	19	79.29 2016-01-04	64.18 2016-01-20	79.16 2016-01-04	70.40 2016-01-29	-11.07	0.16	-18.92
2015 December	22	87.17 2015-12-07	79.62 2015-12-22	79.84 2015-12-01	80.51 2015-12-31	0.84	9.18	-0.28
2015 November	20	82.21 2015-11-23	74.82 2015-11-16	76.54 2015-11-02	79.73 2015-11-30	4.17	7.41	-2.25
2015 October	22	81.70 2015-10-05	72.89 2015-10-07	78.88 2015-10-01	76.25 2015-10-30	-3.33	3.58	-7.59
2015 September	21	82.78 2015-09-10	73.65 2015-09-01	73.65 2015-09-01	79.45 2015-09-30	7.88	12.40	0.00
2015 August	21	82.15 2015-08-18	58.92 2015-08-24	76.14 2015-08-03	74.86 2015-08-31	-1.68	7.89	-22.62
2015 July	22	77.80 2015-07-23	62.59 2015-07-01	65.55 2015-07-01	75.75 2015-07-31	15.56	18.69	-4.52
2015 June	22	67.48 2015-06-23	58.15 2015-06-09	65.01 2015-06-01	64.43 2015-06-30	-0.89	3.80	-10.55
2015 May	20	68.27 2015-05-19	62.15 2015-05-06	64.48 2015-05-01	64.64 2015-05-29	0.25	5.88	-3.61
2015 April	21	68.68 2015-04-27	61.54 2015-04-06	65.33 2015-04-01	64.06 2015-04-30	-1.94	5.13	-5.80
2015 March	22	69.42 2015-03-18	62.77 2015-03-26	64.40 2015-03-02	66.18 2015-03-31	2.76	7.80	-2.53
2015 February	19	68.00 2015-02-02	61.35 2015-02-13	67.70 2015-02-02	63.65 2015-02-27	-5.98	0.44	-9.38
2015 January	20	71.40 2015-01-29	57.71 2015-01-06	60.54 2015-01-02	67.87 2015-01-30	12.11	17.94	-4.67
2014 December	22	60.94 2014-12-31	54.54 2014-12-17	58.53 2014-12-01	59.76 2014-12-31	2.10	4.12	-6.82
2014 November	19	59.97 2014-11-28	53.11 2014-11-03	53.22 2014-11-03	59.03 2014-11-28	10.92	12.68	-0.21
2014 October	23	53.80 2014-10-31	40.69 2014-10-15	43.14 2014-10-01	53.23 2014-10-31	23.39	24.71	-5.68
2014 September	21	48.25 2014-09-02	43.19 2014-09-30	46.34 2014-09-02	43.54 2014-09-30	-6.04	4.12	-6.80
2014 August	21	47.36 2014-08-20	41.84 2014-08-08	43.66 2014-08-01	46.34 2014-08-29	6.14	8.47	-4.17
2014 July	22	50.14 2014-07-16	43.88 2014-07-31	47.63 2014-07-01	43.97 2014-07-31	-7.68	5.27	-7.87
2014 June	21	50.49 2014-06-03	46.13 2014-06-12	49.36 2014-06-02	47.53 2014-06-30	-3.71	2.29	-6.54
2014 May	21	50.04 2014-05-29	46.62 2014-05-07	47.22 2014-05-01	49.23 2014-05-30	4.26	5.97	-1.27
2014 April	21	48.38 2014-04-23	43.91 2014-04-08	46.37 2014-04-01	47.04 2014-04-30	1.44	4.33	-5.31
2014 March	21	46.97 2014-03-19	42.15 2014-03-03	42.69 2014-03-03	46.65 2014-03-31	9.28	10.03	-1.26
2014 February	19	43.72 2014-02-28	36.31 2014-02-04	39.30 2014-02-03	43.32 2014-02-28	10.23	11.25	-7.61
2014 January	21	41.04 2014-01-24	36.28 2014-01-02	36.67 2014-01-02	39.54 2014-01-31	7.83	11.92	-1.06
2013 December	21	39.20 2013-12-02	34.81 2013-12-18	38.88 2013-12-02	36.69 2013-12-31	-5.63	0.82	-10.47
2013 November	20	39.26 2013-11-27	35.26 2013-11-07	35.57 2013-11-01	38.87 2013-11-29	9.28	10.37	-0.87
2013 October	23	35.72 2013-10-29	30.13 2013-10-09	31.43 2013-10-01	35.33 2013-10-31	12.41	13.65	-4.14
2013 September	20	32.37 2013-09-24	28.04 2013-09-03	28.84 2013-09-03	31.31 2013-09-30	8.56	12.24	-2.77
2013 August	22	31.73 2013-08-05	28.10 2013-08-28	30.75 2013-08-01	28.31 2013-08-30	-7.93	3.19	-8.62
2013 July	22	31.48 2013-07-24	25.58 2013-07-03	26.10 2013-07-01	30.58 2013-07-31	17.16	20.61	-1.99
2013 June	20	29.12 2013-06-10	25.16 2013-06-24	28.48 2013-06-03	26.00 2013-06-28	-8.71	2.25	-11.66
2013 May	22	34.00 2013-05-08	27.58 2013-05-29	30.82 2013-05-01	28.41 2013-05-31	-7.82	10.32	-10.51
2013 April	22	32.25 2013-04-01	28.17 2013-04-15	31.88 2013-04-01	30.82 2013-04-30	-3.32	1.16	-11.64
2013 March	20	32.28 2013-03-28	25.66 2013-03-01	25.68 2013-03-01	31.98 2013-03-28	24.53	25.70	-0.08
2013 February	19	25.98 2013-02-28	22.89 2013-02-04	23.16 2013-02-01	25.78 2013-02-28	11.31	12.18	-1.17
2013 January	21	23.92 2013-01-24	21.66 2013-01-03	22.01 2013-01-02	23.07 2013-01-31	4.82	8.68	-1.59
2012 December	20	22.58 2012-12-19	21.03 2012-12-04	21.44 2012-12-03	21.55 2012-12-31	0.51	5.32	-1.91
2012 November	21	21.54 2012-11-30	18.83 2012-11-01	19.13 2012-11-01	21.38 2012-11-30	11.76	12.60	-1.57
2012 October	21	19.30 2012-10-24	17.29 2012-10-01	17.47 2012-10-01	19.12 2012-10-31	9.44	10.48	-1.03
2012 September	19	17.97 2012-09-27	16.34 2012-09-04	16.72 2012-09-04	17.53 2012-09-28	4.84	7.48	-2.27
2012 August	23	17.79 2012-08-21	16.55 2012-08-29	17.53 2012-08-01	16.78 2012-08-31	-4.28	1.48	-5.59
2012 July	21	19.23 2012-07-06	17.00 2012-07-26	18.06 2012-07-02	17.42 2012-07-31	-3.54	6.48	-5.87
2012 June	21	18.25 2012-06-21	16.08 2012-06-04	16.87 2012-06-01	17.95 2012-06-29	6.40	8.18	-4.68
2012 May	22	17.28 2012-05-31	15.65 2012-05-23	16.88 2012-05-01	17.15 2012-05-31	1.60	2.37	-7.29
2012 April	20	18.31 2012-04-05	16.70 2012-04-23	17.88 2012-04-02	16.90 2012-04-30	-5.48	2.40	-6.60
2012 March	22	18.24 2012-03-28	16.84 2012-03-06	17.22 2012-03-01	17.91 2012-03-30	4.01	5.92	-2.21
2012 February	20	19.88 2012-02-03	16.84 2012-02-24	19.12 2012-02-01	17.14 2012-02-29	-10.36	3.97	-11.92
2012 January	20	19.29 2012-01-25	17.73 2012-01-13	19.11 2012-01-03	19.03 2012-01-31	-0.42	0.94	-7.22
2011 December	21	19.29 2011-12-27	16.78 2011-12-08	17.24 2011-12-01	18.77 2011-12-30	8.87	11.89	-2.67
2011 November	21	17.41 2011-11-04	15.14 2011-11-25	16.15 2011-11-01	17.36 2011-11-30	7.49	7.80	-6.25
2011 October	21	17.33 2011-10-24	12.78 2011-10-04	13.92 2011-10-03	16.63 2011-10-31	19.47	24.50	-8.19
2011 September	21	15.22 2011-09-15	13.16 2011-09-06	14.41 2011-09-01	14.07 2011-09-30	-2.36	5.62	-8.67
2011 August	23	15.87 2011-08-01	12.95 2011-08-09	15.62 2011-08-01	14.43 2011-08-31	-7.62	1.60	-17.09
2011 July	20	17.65 2011-07-06	14.88 2011-07-29	17.17 2011-07-01	15.28 2011-07-29	-11.01	2.80	-13.34
2011 June	22	17.41 2011-06-30	15.33 2011-06-10	16.84 2011-06-01	17.12 2011-06-30	1.66	3.38	-8.97
2011 May	21	17.52 2011-05-12	16.18 2011-05-03	16.63 2011-05-02	16.89 2011-05-31	1.56	5.35	-2.71
2011 April	20	16.52 2011-04-29	14.75 2011-04-18	16.00 2011-04-01	16.47 2011-04-29	2.94	3.25	-7.81
2011 March	23	16.00 2011-03-31	14.04 2011-03-02	14.89 2011-03-01	15.86 2011-03-31	6.51	7.45	-5.71
2011 February	19	16.25 2011-02-18	14.07 2011-02-24	14.97 2011-02-01	14.86 2011-02-28	-0.73	8.55	-6.01
2011 January	20	16.08 2011-01-14	14.13 2011-01-04	14.38 2011-01-03	14.81 2011-01-31	2.99	11.82	-1.74
2010 December	22	14.90 2010-12-22	13.68 2010-12-02	13.95 2010-12-01	14.17 2010-12-31	1.58	6.81	-1.94
2010 November	21	14.12 2010-11-05	13.01 2010-11-01	13.20 2010-11-01	13.75 2010-11-30	4.17	6.97	-1.44
2010 October	21	13.26 2010-10-28	11.22 2010-10-07	12.93 2010-10-01	13.20 2010-10-29	2.09	2.55	-13.23
2010 September	21	12.96 2010-09-30	10.99 2010-09-01	11.23 2010-09-01	12.76 2010-09-30	13.62	15.41	-2.14
2010 August	22	13.67 2010-08-09	10.97 2010-08-31	13.20 2010-08-02	11.06 2010-08-31	-16.21	3.56	-16.89
2010 July	21	13.23 2010-07-27	10.50 2010-07-02	11.36 2010-07-01	12.90 2010-07-30	13.56	16.46	-7.57
2010 June	22	13.53 2010-06-18	11.23 2010-06-30	11.71 2010-06-01	11.24 2010-06-30	-4.01	15.54	-4.10
2010 May	20	12.26 2010-05-27	9.26 2010-05-06	10.83 2010-05-03	11.68 2010-05-28	7.85	13.20	-14.50
2010 April	21	11.43 2010-04-27	9.97 2010-04-07	10.40 2010-04-01	10.35 2010-04-30	-0.48	9.90	-4.13
2010 March	23	10.65 2010-03-26	8.80 2010-03-01	8.81 2010-03-01	10.31 2010-03-31	17.03	20.89	-0.11
2010 February	19	9.30 2010-02-22	7.81 2010-02-01	7.84 2010-02-01	8.75 2010-02-26	11.61	18.62	-0.38
2010 January	19	9.49 2010-01-21	7.81 2010-01-29	8.71 2010-01-04	7.84 2010-01-29	-9.99	8.96	-10.33
2009 December	22	9.12 2009-12-24	7.37 2009-12-02	7.51 2009-12-01	8.64 2009-12-31	15.05	21.44	-1.86
2009 November	20	7.50 2009-11-30	6.23 2009-11-02	6.45 2009-11-02	7.48 2009-11-30	15.97	16.28	-3.41
2009 October	22	7.25 2009-10-21	6.29 2009-10-30	6.69 2009-10-01	6.43 2009-10-30	-3.89	8.37	-5.98
2009 September	21	7.00 2009-09-22	5.61 2009-09-02	6.22 2009-09-01	6.70 2009-09-30	7.72	12.54	-9.81
2009 August	21	6.79 2009-08-26	5.54 2009-08-11	5.79 2009-08-03	6.31 2009-08-31	8.98	17.27	-4.32
2009 July	22	5.88 2009-07-30	4.48 2009-07-02	4.54 2009-07-01	5.77 2009-07-31	27.09	29.52	-1.32
2009 June	22	4.66 2009-06-29	3.85 2009-06-11	3.99 2009-06-01	4.57 2009-06-30	14.54	16.79	-3.51
2009 May	20	4.77 2009-05-06	3.63 2009-05-14	4.26 2009-05-01	3.89 2009-05-29	-8.69	11.97	-14.79
2009 April	21	5.52 2009-04-09	3.97 2009-04-27	4.37 2009-04-01	4.20 2009-04-30	-3.89	26.32	-9.15
2009 March	22	5.53 2009-03-02	3.40 2009-03-10	5.37 2009-03-02	4.39 2009-03-31	-18.25	2.98	-36.69
2009 February	19	7.49 2009-02-17	5.29 2009-02-25	6.54 2009-02-02	5.48 2009-02-27	-16.21	14.53	-19.11
2009 January	20	7.74 2009-01-07	6.13 2009-01-27	7.32 2009-01-02	6.59 2009-01-30	-9.97	5.74	-16.26
2008 December	22	7.44 2008-12-31	5.20 2008-12-02	5.58 2008-12-01	7.31 2008-12-31	31.00	33.33	-6.81
2008 November	19	6.94 2008-11-04	4.64 2008-11-21	6.22 2008-11-03	5.74 2008-11-28	-7.72	11.58	-25.40
2008 October	23	6.50 2008-10-31	3.22 2008-10-10	5.20 2008-10-01	6.18 2008-10-31	18.85	25.00	-38.08
2008 September	21	6.17 2008-09-09	4.66 2008-09-30	5.57 2008-09-02	5.10 2008-09-30	-8.44	10.77	-16.34
2008 August	21	5.81 2008-08-12	4.23 2008-08-01	4.56 2008-08-01	5.25 2008-08-29	15.13	27.41	-7.24
2008 July	22	4.96 2008-07-23	2.53 2008-07-15	3.78 2008-07-01	4.47 2008-07-31	18.25	31.22	-33.07
2008 June	21	5.31 2008-06-05	3.84 2008-06-30	4.92 2008-06-02	3.84 2008-06-30	-21.95	7.93	-21.95
2008 May	21	5.75 2008-05-01	4.33 2008-05-23	5.40 2008-05-01	4.88 2008-05-30	-9.63	6.48	-19.81
2008 April	22	5.57 2008-04-30	4.38 2008-04-22	5.00 2008-04-01	5.37 2008-04-30	7.40	11.40	-12.40
2008 March	20	6.18 2008-03-05	4.36 2008-03-13	6.15 2008-03-03	4.91 2008-03-31	-20.16	0.49	-29.11
2008 February	20	7.14 2008-02-21	6.08 2008-02-29	6.35 2008-02-01	6.10 2008-02-29	-3.94	12.44	-4.25
2008 January	21	6.39 2008-01-31	5.28 2008-01-09	6.21 2008-01-02	6.33 2008-01-31	1.93	2.90	-14.98
2007 December	20	7.00 2007-12-11	5.93 2007-12-05	6.28 2007-12-03	6.25 2007-12-31	-0.48	11.46	-5.57
2007 November	21	6.44 2007-11-30	5.29 2007-11-09	6.24 2007-11-01	6.33 2007-11-30	1.44	3.21	-15.22
2007 October	23	6.97 2007-10-08	5.77 2007-10-01	5.77 2007-10-01	6.35 2007-10-31	10.05	20.80	0.00
2007 September	19	6.50 2007-09-04	5.65 2007-09-13	6.27 2007-09-04	5.77 2007-09-28	-7.97	3.67	-9.89
2007 August	23	6.56 2007-08-13	5.38 2007-08-16	5.87 2007-08-01	6.21 2007-08-31	5.79	11.75	-8.35
2007 July	21	7.27 2007-07-09	5.82 2007-07-31	7.00 2007-07-02	5.83 2007-07-31	-16.71	3.86	-16.86
2007 June	21	7.33 2007-06-01	6.48 2007-06-13	7.32 2007-06-01	6.97 2007-06-29	-4.78	0.14	-11.48
2007 May	22	7.68 2007-05-07	6.79 2007-05-24	7.39 2007-05-01	7.29 2007-05-31	-1.35	3.92	-8.12
2007 April	20	9.75 2007-04-03	7.38 2007-04-30	9.55 2007-04-02	7.40 2007-04-30	-22.51	2.09	-22.72
2007 March	22	10.29 2007-03-01	9.14 2007-03-14	10.03 2007-03-01	9.53 2007-03-30	-4.99	2.59	-8.87
2007 February	19	11.13 2007-02-21	10.02 2007-02-27	10.74 2007-02-01	10.25 2007-02-28	-4.56	3.63	-6.70
2007 January	20	11.13 2007-01-16	9.89 2007-01-08	10.06 2007-01-03	10.71 2007-01-31	6.46	10.64	-1.69
2006 December	20	10.83 2006-12-13	9.38 2006-12-08	10.35 2006-12-01	9.88 2006-12-29	-4.54	4.64	-9.37
2006 November	21	11.11 2006-11-16	9.50 2006-11-03	10.09 2006-11-01	10.28 2006-11-30	1.88	10.11	-5.85
2006 October	22	11.46 2006-10-23	9.51 2006-10-02	9.57 2006-10-02	10.04 2006-10-31	4.91	19.75	-0.63
2006 September	20	9.91 2006-09-27	8.82 2006-09-11	9.52 2006-09-01	9.51 2006-09-29	-0.11	4.10	-7.35
2006 August	23	9.80 2006-08-04	8.50 2006-08-10	9.21 2006-08-01	9.47 2006-08-31	2.82	6.41	-7.71
2006 July	20	10.27 2006-07-27	8.40 2006-07-17	9.89 2006-07-03	9.28 2006-07-31	-6.17	3.84	-15.07
2006 June	22	10.00 2006-06-01	8.66 2006-06-13	9.75 2006-06-01	9.86 2006-06-30	1.13	2.56	-11.18
2006 May	22	10.14 2006-05-10	9.16 2006-05-17	9.49 2006-05-01	9.69 2006-05-31	2.11	6.85	-3.48
2006 April	19	9.84 2006-04-27	8.47 2006-04-12	8.98 2006-04-03	9.49 2006-04-28	5.68	9.58	-5.68
2006 March	23	8.99 2006-03-31	7.36 2006-03-06	8.05 2006-03-01	8.86 2006-03-31	10.06	11.68	-8.57
2006 February	19	8.28 2006-02-16	7.59 2006-02-07	8.02 2006-02-01	8.01 2006-02-28	-0.12	3.24	-5.36
2006 January	20	9.05 2006-01-04	7.46 2006-01-18	8.96 2006-01-03	7.98 2006-01-31	-10.94	1.00	-16.74
2005 December	21	9.47 2005-12-07	8.51 2005-12-28	8.86 2005-12-01	8.93 2005-12-30	0.79	6.88	-3.95
2005 November	21	8.98 2005-11-28	7.79 2005-11-01	7.86 2005-11-01	8.81 2005-11-30	12.09	14.25	-0.89
2005 October	21	7.94 2005-10-31	7.06 2005-10-12	7.35 2005-10-03	7.88 2005-10-31	7.21	8.03	-3.95
2005 September	21	8.45 2005-09-01	7.10 2005-09-29	8.43 2005-09-01	7.27 2005-09-30	-13.76	0.24	-15.78
2005 August	23	8.93 2005-08-03	8.10 2005-08-12	8.51 2005-08-01	8.43 2005-08-31	-0.94	4.94	-4.82
2005 July	20	8.75 2005-07-29	7.22 2005-07-07	7.48 2005-07-01	8.75 2005-07-29	16.98	16.98	-3.48
2005 June	22	7.80 2005-06-08	7.19 2005-06-02	7.39 2005-06-01	7.44 2005-06-30	0.68	5.55	-2.71
2005 May	21	7.48 2005-05-31	6.65 2005-05-06	6.78 2005-05-02	7.38 2005-05-31	8.85	10.32	-1.92
2005 April	21	7.88 2005-04-08	6.39 2005-04-29	7.36 2005-04-01	6.67 2005-04-29	-9.38	7.07	-13.18
2005 March	22	7.84 2005-03-07	7.07 2005-03-21	7.15 2005-03-01	7.36 2005-03-31	2.94	9.65	-1.12
2005 February	19	7.98 2005-02-07	7.03 2005-02-23	7.41 2005-02-01	7.09 2005-02-28	-4.32	7.69	-5.13
2005 January	20	8.50 2005-01-03	6.86 2005-01-24	8.43 2005-01-03	7.45 2005-01-31	-11.63	0.83	-18.62
2004 December	22	8.42 2004-12-31	7.83 2004-12-01	7.85 2004-12-01	8.37 2004-12-31	6.62	7.26	-0.25
2004 November	21	7.85 2004-11-30	6.46 2004-11-01	6.59 2004-11-01	7.81 2004-11-30	18.51	19.12	-1.97
2004 October	21	6.74 2004-10-28	5.73 2004-10-20	6.23 2004-10-01	6.59 2004-10-29	5.78	8.19	-8.03
2004 September	21	6.43 2004-09-21	5.68 2004-09-01	5.89 2004-09-01	6.20 2004-09-30	5.26	9.17	-3.57
2004 August	22	5.96 2004-08-30	4.69 2004-08-09	5.21 2004-08-02	5.89 2004-08-31	13.05	14.40	-9.98
2004 July	21	6.01 2004-07-01	4.93 2004-07-22	5.97 2004-07-01	5.21 2004-07-30	-12.73	0.67	-17.42
2004 June	21	6.00 2004-06-29	5.03 2004-06-01	5.15 2004-06-01	5.97 2004-06-30	15.92	16.50	-2.33
2004 May	20	5.62 2004-05-03	4.82 2004-05-17	5.55 2004-05-03	5.15 2004-05-28	-7.21	1.26	-13.15
2004 April	21	6.79 2004-04-06	5.50 2004-04-30	6.15 2004-04-01	5.53 2004-04-30	-10.08	10.41	-10.57
2004 March	23	6.59 2004-03-02	5.58 2004-03-24	6.42 2004-03-01	6.17 2004-03-31	-3.89	2.65	-13.08
2004 February	19	7.03 2004-02-02	6.38 2004-02-27	7.03 2004-02-02	6.44 2004-02-27	-8.39	0.00	-9.25
2004 January	20	7.32 2004-01-22	6.48 2004-01-28	6.88 2004-01-02	6.95 2004-01-30	1.02	6.40	-5.81
2003 December	22	7.30 2003-12-01	6.19 2003-12-10	7.25 2003-12-01	6.82 2003-12-31	-5.93	0.69	-14.62
2003 November	19	7.27 2003-11-26	6.49 2003-11-20	7.18 2003-11-03	7.19 2003-11-28	0.14	1.25	-9.61
2003 October	23	7.97 2003-10-09	6.76 2003-10-24	6.99 2003-10-01	7.20 2003-10-31	3.00	14.02	-3.29
2003 September	21	7.44 2003-09-08	6.70 2003-09-29	6.88 2003-09-02	6.96 2003-09-30	1.16	8.14	-2.62
2003 August	21	6.93 2003-08-29	5.48 2003-08-07	6.05 2003-08-01	6.90 2003-08-29	14.05	14.55	-9.42
2003 July	22	6.21 2003-07-29	5.21 2003-07-01	5.36 2003-07-01	6.12 2003-07-31	14.18	15.86	-2.80
2003 June	21	5.50 2003-06-27	4.70 2003-06-03	4.88 2003-06-02	5.36 2003-06-30	9.84	12.70	-3.69
2003 May	21	5.04 2003-05-06	4.30 2003-05-01	4.45 2003-05-01	4.75 2003-05-30	6.74	13.26	-3.37
2003 April	21	4.48 2003-04-30	3.87 2003-04-01	3.98 2003-04-01	4.46 2003-04-30	12.06	12.56	-2.76
2003 March	21	4.83 2003-03-17	3.82 2003-03-31	4.59 2003-03-03	3.92 2003-03-31	-14.60	5.23	-16.78
2003 February	19	5.00 2003-02-03	4.25 2003-02-25	4.94 2003-02-03	4.54 2003-02-28	-8.10	1.21	-13.97
2003 January	21	6.09 2003-01-14	4.81 2003-01-27	5.46 2003-01-02	4.94 2003-01-31	-9.52	11.54	-11.90
2002 December	21	5.81 2002-12-06	4.91 2002-12-04	5.50 2002-12-02	5.41 2002-12-31	-1.64	5.64	-10.73
2002 November	20	5.93 2002-11-06	5.00 2002-11-20	5.41 2002-11-01	5.29 2002-11-29	-2.22	9.61	-7.58
2002 October	23	5.69 2002-10-24	3.42 2002-10-10	4.40 2002-10-01	5.41 2002-10-31	22.95	29.32	-22.27
2002 September	20	6.16 2002-09-09	4.06 2002-09-30	6.10 2002-09-03	4.43 2002-09-30	-27.38	0.98	-33.44
2002 August	22	6.81 2002-08-22	5.35 2002-08-05	5.88 2002-08-01	6.11 2002-08-30	3.91	15.82	-9.01
2002 July	22	6.54 2002-07-01	4.88 2002-07-22	6.53 2002-07-01	5.88 2002-07-31	-9.95	0.15	-25.27
2002 June	20	6.95 2002-06-03	6.19 2002-06-27	6.95 2002-06-03	6.53 2002-06-28	-6.04	0.00	-10.94
2002 May	22	7.77 2002-05-02	6.75 2002-05-13	7.66 2002-05-01	6.96 2002-05-31	-9.14	1.44	-11.88
2002 April	22	8.31 2002-04-01	7.48 2002-04-30	8.30 2002-04-01	7.66 2002-04-30	-7.71	0.12	-9.88
2002 March	20	8.48 2002-03-18	7.76 2002-03-01	7.80 2002-03-01	8.32 2002-03-28	6.67	8.72	-0.51
2002 February	19	8.07 2002-02-28	6.99 2002-02-15	7.70 2002-02-01	7.76 2002-02-28	0.78	4.81	-9.22
2002 January	21	8.07 2002-01-08	7.03 2002-01-02	7.29 2002-01-02	7.67 2002-01-31	5.21	10.70	-3.57
2001 December	20	7.78 2001-12-10	7.04 2001-12-18	7.20 2001-12-03	7.28 2001-12-31	1.11	8.06	-2.22
2001 November	21	7.48 2001-11-23	5.99 2001-11-01	6.08 2001-11-01	7.16 2001-11-30	17.76	23.03	-1.48
2001 October	23	6.14 2001-10-31	4.82 2001-10-18	4.99 2001-10-01	6.10 2001-10-31	22.24	23.05	-3.41
2001 September	15	8.21 2001-09-04	4.35 2001-09-27	8.15 2001-09-04	4.99 2001-09-28	-38.77	0.74	-46.63
2001 August	23	8.42 2001-08-16	7.90 2001-08-01	7.91 2001-08-01	8.16 2001-08-31	3.16	6.45	-0.13
2001 July	21	8.10 2001-07-23	7.03 2001-07-06	7.16 2001-07-02	7.91 2001-07-31	10.47	13.13	-1.82
2001 June	21	7.23 2001-06-29	6.35 2001-06-26	7.15 2001-06-01	7.23 2001-06-29	1.12	1.12	-11.19
2001 May	22	7.38 2001-05-23	6.79 2001-05-15	7.04 2001-05-01	7.18 2001-05-31	1.99	4.83	-3.55
2001 April	20	7.23 2001-04-30	6.15 2001-04-09	6.43 2001-04-02	7.04 2001-04-30	9.49	12.44	-4.35
2001 March	22	7.25 2001-03-08	6.10 2001-03-22	7.03 2001-03-01	6.43 2001-03-30	-8.53	3.13	-13.23
2001 February	19	8.41 2001-02-06	7.02 2001-02-23	8.08 2001-02-01	7.15 2001-02-28	-11.51	4.08	-13.12
2001 January	21	8.81 2001-01-08	7.25 2001-01-02	7.38 2001-01-02	8.09 2001-01-31	9.62	19.38	-1.76
2000 December	20	7.94 2000-12-29	6.08 2000-12-20	6.95 2000-12-01	7.44 2000-12-29	7.05	14.24	-12.52
2000 November	21	7.28 2000-11-21	6.36 2000-11-07	6.55 2000-11-01	6.98 2000-11-30	6.56	11.15	-2.90
2000 October	22	6.56 2000-10-30	4.88 2000-10-18	5.97 2000-10-02	6.48 2000-10-31	8.54	9.88	-18.26
2000 September	20	6.70 2000-09-06	5.78 2000-09-22	6.52 2000-09-01	6.00 2000-09-29	-7.98	2.76	-11.35
2000 August	23	7.13 2000-08-08	6.36 2000-08-30	6.91 2000-08-01	6.50 2000-08-31	-5.93	3.18	-7.96
2000 July	20	7.23 2000-07-13	6.56 2000-07-14	6.80 2000-07-03	6.86 2000-07-31	0.88	6.32	-3.53
2000 June	22	8.30 2000-06-02	6.61 2000-06-29	7.81 2000-06-01	6.78 2000-06-30	-13.19	6.27	-15.36
2000 May	22	8.02 2000-05-24	6.98 2000-05-23	7.17 2000-05-01	7.78 2000-05-31	8.51	11.85	-2.65
2000 April	19	7.97 2000-04-12	7.02 2000-04-04	7.50 2000-04-03	7.19 2000-04-28	-4.13	6.27	-6.40
2000 March	23	8.31 2000-03-16	6.31 2000-03-07	6.69 2000-03-01	7.52 2000-03-31	12.41	24.22	-5.68
2000 February	20	8.17 2000-02-01	6.53 2000-02-29	7.47 2000-02-01	6.63 2000-02-29	-11.24	9.37	-12.58
2000 January	20	9.22 2000-01-10	7.53 2000-01-24	8.88 2000-01-03	7.97 2000-01-31	-10.25	3.83	-15.20
1999 December	22	9.64 1999-12-01	8.30 1999-12-21	9.48 1999-12-01	8.78 1999-12-31	-7.38	1.69	-12.45
1999 November	21	10.19 1999-11-05	9.06 1999-11-19	9.95 1999-11-01	9.50 1999-11-30	-4.52	2.41	-8.94
1999 October	21	10.95 1999-10-05	9.08 1999-10-26	10.16 1999-10-01	9.94 1999-10-29	-2.17	7.78	-10.63
1999 September	21	11.41 1999-09-15	9.50 1999-09-28	10.88 1999-09-01	10.17 1999-09-30	-6.53	4.87	-12.68
1999 August	22	11.48 1999-08-25	10.20 1999-08-11	11.16 1999-08-02	10.81 1999-08-31	-3.14	2.87	-8.60
1999 July	21	11.66 1999-07-22	10.38 1999-07-01	10.38 1999-07-01	11.09 1999-07-30	6.84	12.33	0.00
1999 June	22	10.66 1999-06-04	9.50 1999-06-14	10.38 1999-06-01	10.44 1999-06-30	0.58	2.70	-8.48
1999 May	20	11.50 1999-05-07	9.52 1999-05-24	11.03 1999-05-03	10.38 1999-05-28	-5.89	4.26	-13.69
1999 April	21	12.98 1999-04-19	10.80 1999-04-30	11.94 1999-04-01	11.02 1999-04-30	-7.71	8.71	-9.55
1999 March	23	13.59 1999-03-02	11.38 1999-03-24	12.61 1999-03-01	11.88 1999-03-31	-5.79	7.77	-9.75
1999 February	19	13.67 1999-02-04	11.94 1999-02-16	12.75 1999-02-01	12.67 1999-02-26	-0.63	7.22	-6.35
1999 January	19	13.09 1999-01-19	10.66 1999-01-05	11.13 1999-01-04	12.59 1999-01-29	13.12	17.61	-4.22
1998 December	22	11.45 1998-12-31	9.06 1998-12-14	9.28 1998-12-01	11.06 1998-12-31	19.18	23.38	-2.37
1998 November	20	9.75 1998-11-03	8.03 1998-11-20	9.25 1998-11-02	9.36 1998-11-30	1.19	5.41	-13.19
1998 October	22	9.28 1998-10-30	6.50 1998-10-09	8.28 1998-10-01	8.98 1998-10-30	8.45	12.08	-21.50
1998 September	21	10.66 1998-09-23	8.16 1998-09-03	9.77 1998-09-01	8.52 1998-09-30	-12.79	9.11	-16.48
1998 August	21	12.17 1998-08-19	9.25 1998-08-31	10.50 1998-08-03	9.73 1998-08-31	-7.33	15.90	-11.90
1998 July	22	15.30 1998-07-14	10.25 1998-07-31	13.70 1998-07-01	10.53 1998-07-31	-23.14	11.68	-25.18
1998 June	22	13.78 1998-06-29	11.52 1998-06-02	11.63 1998-06-01	13.64 1998-06-30	17.28	18.49	-0.95
1998 May	20	14.08 1998-05-01	10.78 1998-05-19	14.08 1998-05-01	11.58 1998-05-29	-17.76	0.00	-23.44
1998 April	21	15.64 1998-04-22	13.20 1998-04-01	13.59 1998-04-01	14.05 1998-04-30	3.38	15.08	-2.87
1998 March	22	14.80 1998-03-17	12.97 1998-03-23	14.00 1998-03-02	13.55 1998-03-31	-3.21	5.71	-7.36
1998 February	19	15.25 1998-02-13	12.03 1998-02-06	12.27 1998-02-02	13.77 1998-02-27	12.22	24.29	-1.96
1998 January	20	12.56 1998-01-28	9.56 1998-01-02	9.88 1998-01-02	12.14 1998-01-30	22.87	27.13	-3.24
1997 December	22	10.03 1997-12-04	8.55 1997-12-19	9.41 1997-12-01	9.69 1997-12-31	2.98	6.59	-9.14
1997 November	19	9.38 1997-11-28	8.41 1997-11-13	8.41 1997-11-03	9.34 1997-11-28	11.06	11.53	0.00
1997 October	23	8.75 1997-10-24	7.50 1997-10-28	8.23 1997-10-01	8.34 1997-10-31	1.34	6.32	-8.87
1997 September	21	8.33 1997-09-29	6.83 1997-09-02	6.84 1997-09-02	8.22 1997-09-30	20.18	21.78	-0.15
1997 August	21	7.50 1997-08-01	6.78 1997-08-29	7.38 1997-08-01	6.86 1997-08-29	-7.05	1.63	-8.13
1997 July	22	7.41 1997-07-31	6.31 1997-07-10	6.38 1997-07-01	7.39 1997-07-31	15.83	16.14	-1.10
1997 June	21	6.41 1997-06-30	5.91 1997-06-18	6.16 1997-06-02	6.41 1997-06-30	4.06	4.06	-4.06
1997 May	21	6.38 1997-05-21	5.91 1997-05-01	6.00 1997-05-01	6.22 1997-05-30	3.67	6.33	-1.50
1997 April	22	6.56 1997-04-24	5.75 1997-04-02	6.34 1997-04-01	6.22 1997-04-30	-1.89	3.47	-9.31
1997 March	20	6.91 1997-03-20	5.78 1997-03-03	5.94 1997-03-03	6.41 1997-03-31	7.91	16.33	-2.69
1997 February	19	6.28 1997-02-26	5.34 1997-02-03	5.34 1997-02-03	5.94 1997-02-28	11.24	17.60	0.00
1997 January	22	5.63 1997-01-20	5.19 1997-01-14	5.28 1997-01-02	5.41 1997-01-31	2.46	6.63	-1.70
1996 December	21	6.22 1996-12-03	5.19 1996-12-31	6.06 1996-12-02	5.25 1996-12-31	-13.37	2.64	-14.36
1996 November	20	6.28 1996-11-25	5.41 1996-11-04	5.47 1996-11-01	6.03 1996-11-29	10.24	14.81	-1.10
1996 October	23	5.63 1996-10-24	5.16 1996-10-21	5.34 1996-10-01	5.50 1996-10-31	3.00	5.43	-3.37
1996 September	20	5.38 1996-09-30	4.78 1996-09-17	5.25 1996-09-03	5.34 1996-09-30	1.71	2.48	-8.95
1996 August	22	6.31 1996-08-05	5.19 1996-08-30	6.00 1996-08-01	5.28 1996-08-30	-12.00	5.17	-13.50
1996 July	22	7.03 1996-07-02	5.66 1996-07-29	6.88 1996-07-01	6.00 1996-07-31	-12.79	2.18	-17.73
1996 June	20	7.25 1996-06-13	6.50 1996-06-03	6.56 1996-06-03	6.84 1996-06-28	4.27	10.52	-0.91
1996 May	22	7.16 1996-05-21	6.06 1996-05-08	6.34 1996-05-01	6.50 1996-05-31	2.52	12.93	-4.42
1996 April	21	7.69 1996-04-04	6.25 1996-04-25	6.72 1996-04-01	6.38 1996-04-30	-5.06	14.43	-6.99
1996 March	21	6.94 1996-03-19	5.34 1996-03-05	5.56 1996-03-01	6.69 1996-03-29	20.32	24.82	-3.96
1996 February	20	5.69 1996-02-29	4.81 1996-02-02	4.94 1996-02-01	5.56 1996-02-29	12.55	15.18	-2.63
1996 January	22	4.97 1996-01-31	3.97 1996-01-02	4.06 1996-01-02	4.94 1996-01-31	21.67	22.41	-2.22
1995 December	20	4.72 1995-12-06	4.03 1995-12-29	4.50 1995-12-01	4.06 1995-12-29	-9.78	4.89	-10.44
1995 November	21	4.59 1995-11-27	3.63 1995-11-01	3.72 1995-11-01	4.53 1995-11-30	21.77	23.39	-2.42
1995 October	22	4.06 1995-10-03	3.41 1995-10-23	3.88 1995-10-02	3.75 1995-10-31	-3.35	4.64	-12.11
1995 September	20	5.34 1995-09-07	3.50 1995-09-27	4.84 1995-09-01	3.94 1995-09-29	-18.60	10.33	-27.69
1995 August	23	5.00 1995-08-29	4.50 1995-08-10	4.84 1995-08-01	4.88 1995-08-31	0.83	3.31	-7.02
1995 July	20	5.03 1995-07-25	4.56 1995-07-05	4.56 1995-07-03	4.81 1995-07-31	5.48	10.31	0.00
1995 June	22	4.59 1995-06-30	3.94 1995-06-05	4.16 1995-06-01	4.56 1995-06-30	9.62	10.34	-5.29
1995 May	22	4.28 1995-05-01	4.06 1995-05-31	4.28 1995-05-01	4.16 1995-05-31	-2.80	0.00	-5.14
1995 April	19	4.31 1995-04-28	3.63 1995-04-17	3.91 1995-04-03	4.28 1995-04-28	9.46	10.23	-7.16
1995 March	23	4.03 1995-03-28	3.38 1995-03-10	3.84 1995-03-01	3.97 1995-03-31	3.39	4.95	-11.98
1995 February	19	3.94 1995-02-13	3.59 1995-02-10	3.75 1995-02-01	3.84 1995-02-28	2.40	5.07	-4.27
1995 January	21	4.19 1995-01-25	3.59 1995-01-09	3.75 1995-01-03	3.72 1995-01-31	-0.80	11.73	-4.27
1994 December	21	4.19 1994-12-05	3.28 1994-12-09	4.06 1994-12-01	3.75 1994-12-30	-7.64	3.20	-19.21
1994 November	21	4.50 1994-11-03	3.94 1994-11-23	4.34 1994-11-01	4.09 1994-11-30	-5.76	3.69	-9.22
1994 October	21	4.44 1994-10-31	3.66 1994-10-10	4.13 1994-10-03	4.34 1994-10-31	5.08	7.51	-11.38
1994 September	21	4.44 1994-09-02	3.94 1994-09-23	4.44 1994-09-01	4.19 1994-09-30	-5.63	0.00	-11.26
1994 August	23	4.47 1994-08-31	3.97 1994-08-02	4.06 1994-08-01	4.44 1994-08-31	9.36	10.10	-2.22
1994 July	20	4.13 1994-07-29	3.59 1994-07-12	3.75 1994-07-01	4.06 1994-07-29	8.27	10.13	-4.27
1994 June	22	4.00 1994-06-27	3.63 1994-06-08	3.91 1994-06-01	3.94 1994-06-30	0.77	2.30	-7.16
1994 May	21	4.03 1994-05-02	3.75 1994-05-16	3.91 1994-05-02	3.94 1994-05-31	0.77	3.07	-4.09
1994 April	19	4.00 1994-04-05	3.44 1994-04-20	3.59 1994-04-04	3.91 1994-04-29	8.91	11.42	-4.18
1994 March	23	4.31 1994-03-01	3.41 1994-03-31	4.28 1994-03-01	3.66 1994-03-31	-14.49	0.70	-20.33
1994 February	19	4.72 1994-02-03	4.09 1994-02-16	4.41 1994-02-01	4.31 1994-02-28	-2.27	7.03	-7.26
1994 January	21	4.56 1994-01-28	3.47 1994-01-04	3.53 1994-01-03	4.38 1994-01-31	24.08	29.18	-1.70
1993 December	22	4.22 1993-12-08	3.44 1993-12-27	4.06 1993-12-01	3.53 1993-12-31	-13.05	3.94	-15.27
1993 November	21	4.34 1993-11-11	3.81 1993-11-05	4.00 1993-11-01	4.06 1993-11-30	1.50	8.50	-4.75
1993 October	21	4.06 1993-10-29	3.13 1993-10-04	3.19 1993-10-01	4.00 1993-10-29	25.39	27.27	-1.88
1993 September	21	3.41 1993-09-13	3.09 1993-09-27	3.28 1993-09-01	3.19 1993-09-30	-2.74	3.96	-5.79
1993 August	22	3.31 1993-08-19	3.06 1993-08-12	3.19 1993-08-02	3.28 1993-08-31	2.82	3.76	-4.08
1993 July	21	3.78 1993-07-02	3.13 1993-07-30	3.75 1993-07-01	3.19 1993-07-30	-14.93	0.80	-16.53
1993 June	22	4.22 1993-06-10	3.56 1993-06-23	4.00 1993-06-01	3.75 1993-06-30	-6.25	5.50	-11.00
1993 May	20	4.31 1993-05-04	3.94 1993-05-28	4.16 1993-05-03	4.03 1993-05-28	-3.13	3.61	-5.29
1993 April	21	4.47 1993-04-08	4.00 1993-04-21	4.25 1993-04-01	4.16 1993-04-30	-2.12	5.18	-5.88
1993 March	23	4.47 1993-03-29	4.03 1993-03-09	4.16 1993-03-01	4.28 1993-03-31	2.88	7.45	-3.13
1993 February	19	4.44 1993-02-05	3.91 1993-02-24	4.19 1993-02-01	4.13 1993-02-26	-1.43	5.97	-6.68
1993 January	20	4.53 1993-01-12	4.09 1993-01-25	4.22 1993-01-04	4.19 1993-01-29	-0.71	7.35	-3.08
1992 December	22	4.22 1992-12-07	3.78 1992-12-16	4.16 1992-12-01	4.13 1992-12-31	-0.72	1.44	-9.13
1992 November	20	4.41 1992-11-12	3.94 1992-11-25	4.03 1992-11-02	4.19 1992-11-30	3.97	9.43	-2.23
1992 October	22	4.31 1992-10-01	3.69 1992-10-16	4.31 1992-10-01	4.06 1992-10-30	-5.80	0.00	-14.39
1992 September	21	4.63 1992-09-11	4.31 1992-09-30	4.38 1992-09-01	4.34 1992-09-30	-0.91	5.71	-1.60
1992 August	21	4.69 1992-08-17	4.31 1992-08-26	4.53 1992-08-03	4.38 1992-08-31	-3.31	3.53	-4.86
1992 July	22	4.88 1992-07-14	4.44 1992-07-28	4.59 1992-07-01	4.53 1992-07-31	-1.31	6.32	-3.27
1992 June	22	5.50 1992-06-09	4.56 1992-06-29	5.19 1992-06-01	4.63 1992-06-30	-10.79	5.97	-12.14
1992 May	20	5.47 1992-05-21	4.41 1992-05-04	4.53 1992-05-01	5.16 1992-05-29	13.91	20.75	-2.65
1992 April	21	4.75 1992-04-01	4.28 1992-04-28	4.75 1992-04-01	4.53 1992-04-30	-4.63	0.00	-9.89
1992 March	22	5.56 1992-03-02	4.56 1992-03-30	5.50 1992-03-02	4.75 1992-03-31	-13.64	1.09	-17.09
1992 February	19	5.72 1992-02-07	5.38 1992-02-18	5.56 1992-02-03	5.53 1992-02-28	-0.54	2.88	-3.24
1992 January	22	5.97 1992-01-17	5.38 1992-01-06	5.41 1992-01-02	5.63 1992-01-31	4.07	10.35	-0.55
1991 December	21	5.44 1991-12-31	4.53 1991-12-17	4.78 1991-12-02	5.44 1991-12-31	13.81	13.81	-5.23
1991 November	20	5.19 1991-11-14	4.72 1991-11-29	5.06 1991-11-01	4.81 1991-11-29	-4.94	2.57	-6.72
1991 October	23	5.50 1991-10-18	4.88 1991-10-25	5.50 1991-10-01	5.06 1991-10-31	-8.00	0.00	-11.27
1991 September	20	5.81 1991-09-12	5.41 1991-09-17	5.69 1991-09-03	5.50 1991-09-30	-3.34	2.11	-4.92
1991 August	22	5.94 1991-08-27	5.38 1991-08-20	5.81 1991-08-01	5.66 1991-08-30	-2.58	2.24	-7.40
1991 July	22	5.97 1991-07-26	5.34 1991-07-01	5.34 1991-07-01	5.84 1991-07-31	9.36	11.80	0.00
1991 June	20	5.78 1991-06-04	5.34 1991-06-26	5.66 1991-06-03	5.38 1991-06-28	-4.95	2.12	-5.65
1991 May	22	5.94 1991-05-13	5.47 1991-05-30	5.56 1991-05-01	5.69 1991-05-31	2.34	6.83	-1.62
1991 April	22	6.28 1991-04-08	5.34 1991-04-24	6.25 1991-04-01	5.59 1991-04-30	-10.56	0.48	-14.56
1991 March	20	6.34 1991-03-26	5.59 1991-03-04	5.69 1991-03-01	6.25 1991-03-28	9.84	11.42	-1.76
1991 February	19	5.94 1991-02-07	5.28 1991-02-01	5.38 1991-02-01	5.72 1991-02-28	6.32	10.41	-1.86
1991 January	22	5.81 1991-01-24	4.38 1991-01-02	4.41 1991-01-02	5.38 1991-01-31	22.00	31.75	-0.68
1990 December	20	4.63 1990-12-06	4.06 1990-12-20	4.06 1990-12-03	4.38 1990-12-31	7.88	14.04	0.00
1990 November	21	4.19 1990-11-15	3.81 1990-11-30	3.97 1990-11-01	3.97 1990-11-30	0.00	5.54	-4.03
1990 October	23	4.56 1990-10-19	3.75 1990-10-11	3.81 1990-10-01	3.97 1990-10-31	4.20	19.69	-1.57
1990 September	19	4.34 1990-09-04	3.47 1990-09-28	4.31 1990-09-04	3.75 1990-09-28	-12.99	0.70	-19.49
1990 August	23	5.16 1990-08-01	4.00 1990-08-23	5.13 1990-08-01	4.34 1990-08-31	-15.40	0.58	-22.03
1990 July	21	5.94 1990-07-16	5.13 1990-07-31	5.63 1990-07-02	5.13 1990-07-31	-8.88	5.51	-8.88
1990 June	21	6.16 1990-06-05	5.53 1990-06-27	5.81 1990-06-01	5.63 1990-06-29	-3.10	6.02	-4.82
1990 May	22	6.00 1990-05-22	5.38 1990-05-02	5.47 1990-05-01	5.75 1990-05-31	5.12	9.69	-1.65
1990 April	20	6.50 1990-04-17	5.38 1990-04-30	5.91 1990-04-02	5.44 1990-04-30	-7.95	9.98	-8.97
1990 March	22	6.13 1990-03-12	5.53 1990-03-01	5.59 1990-03-01	5.91 1990-03-30	5.72	9.66	-1.07
1990 February	19	5.72 1990-02-14	5.19 1990-02-01	5.31 1990-02-01	5.59 1990-02-28	5.27	7.72	-2.26
1990 January	22	5.47 1990-01-09	4.81 1990-01-12	5.13 1990-01-02	5.31 1990-01-31	3.51	6.63	-6.24
1989 December	20	6.00 1989-12-06	5.00 1989-12-29	5.59 1989-12-01	5.16 1989-12-29	-7.69	7.33	-10.55
1989 November	21	6.13 1989-11-03	5.34 1989-11-16	5.88 1989-11-01	5.59 1989-11-30	-4.93	4.25	-9.18
1989 October	22	6.84 1989-10-10	5.69 1989-10-16	6.50 1989-10-02	5.84 1989-10-31	-10.15	5.23	-12.46
1989 September	20	7.31 1989-09-01	6.16 1989-09-18	7.19 1989-09-01	6.50 1989-09-29	-9.60	1.67	-14.33
1989 August	23	7.63 1989-08-10	6.66 1989-08-02	6.81 1989-08-01	7.16 1989-08-31	5.14	12.04	-2.20
1989 July	20	7.38 1989-07-19	6.53 1989-07-25	6.78 1989-07-03	6.81 1989-07-31	0.44	8.85	-3.69
1989 June	22	7.50 1989-06-13	6.63 1989-06-15	6.75 1989-06-01	6.81 1989-06-30	0.89	11.11	-1.78
1989 May	22	7.06 1989-05-22	6.63 1989-05-17	6.97 1989-05-01	6.75 1989-05-31	-3.16	1.29	-4.88
1989 April	20	7.06 1989-04-25	6.03 1989-04-13	6.28 1989-04-03	6.91 1989-04-28	10.03	12.42	-3.98
1989 March	22	6.63 1989-03-07	5.81 1989-03-01	6.00 1989-03-01	6.28 1989-03-31	4.67	10.50	-3.17
1989 February	19	6.28 1989-02-24	5.50 1989-02-10	5.69 1989-02-01	5.97 1989-02-28	4.92	10.37	-3.34
1989 January	21	5.72 1989-01-31	4.84 1989-01-04	5.06 1989-01-03	5.69 1989-01-31	12.45	13.04	-4.35
1988 December	21	5.16 1988-12-22	4.84 1988-12-14	4.97 1988-12-01	5.00 1988-12-30	0.60	3.82	-2.62
1988 November	21	5.41 1988-11-01	4.75 1988-11-11	5.31 1988-11-01	4.97 1988-11-30	-6.40	1.88	-10.55
1988 October	21	5.63 1988-10-06	5.09 1988-10-03	5.22 1988-10-03	5.31 1988-10-31	1.72	7.85	-2.49
1988 September	21	5.38 1988-09-22	4.69 1988-09-01	4.81 1988-09-01	5.22 1988-09-30	8.52	11.85	-2.49
1988 August	23	4.94 1988-08-17	4.41 1988-08-11	4.56 1988-08-01	4.81 1988-08-31	5.48	8.33	-3.29
1988 July	20	4.91 1988-07-20	4.34 1988-07-27	4.78 1988-07-01	4.53 1988-07-29	-5.23	2.72	-9.21
1988 June	22	4.84 1988-06-23	4.25 1988-06-01	4.34 1988-06-01	4.78 1988-06-30	10.14	11.52	-2.07
1988 May	21	4.94 1988-05-11	4.16 1988-05-27	4.75 1988-05-02	4.31 1988-05-31	-9.26	4.00	-12.42
1988 April	20	4.97 1988-04-25	3.97 1988-04-18	4.22 1988-04-04	4.72 1988-04-29	11.85	17.77	-5.92
1988 March	23	4.53 1988-03-23	4.09 1988-03-31	4.38 1988-03-01	4.22 1988-03-31	-3.65	3.42	-6.62
1988 February	20	4.47 1988-02-29	3.50 1988-02-04	3.84 1988-02-01	4.38 1988-02-29	14.06	16.41	-8.85
1988 January	20	3.94 1988-01-26	3.38 1988-01-11	3.38 1988-01-04	3.81 1988-01-29	12.72	16.57	0.00
1987 December	22	3.81 1987-12-17	3.19 1987-12-11	3.56 1987-12-01	3.38 1987-12-31	-5.06	7.02	-10.39
1987 November	20	3.78 1987-11-27	3.16 1987-11-11	3.44 1987-11-02	3.59 1987-11-30	4.36	9.88	-8.14
1987 October	22	5.09 1987-10-05	3.06 1987-10-28	5.03 1987-10-01	3.38 1987-10-30	-32.80	1.19	-39.17
1987 September	21	5.63 1987-09-01	4.88 1987-09-30	5.63 1987-09-01	5.00 1987-09-30	-11.19	0.00	-13.32
1987 August	21	5.88 1987-08-10	5.34 1987-08-18	5.88 1987-08-03	5.59 1987-08-31	-4.93	0.00	-9.18
1987 July	22	6.00 1987-07-24	4.88 1987-07-08	5.03 1987-07-01	5.88 1987-07-31	16.90	19.28	-2.98
1987 June	22	5.66 1987-06-16	4.84 1987-06-03	4.94 1987-06-01	5.09 1987-06-30	3.04	14.57	-2.02
1987 May	20	5.19 1987-05-06	4.56 1987-05-18	5.09 1987-05-01	4.94 1987-05-29	-2.95	1.96	-10.41
1987 April	21	6.25 1987-04-06	4.56 1987-04-30	5.94 1987-04-01	5.06 1987-04-30	-14.81	5.22	-23.23
1987 March	22	6.84 1987-03-04	6.00 1987-03-18	6.56 1987-03-02	6.06 1987-03-31	-7.62	4.27	-8.54
1987 February	19	6.97 1987-02-20	5.75 1987-02-13	5.91 1987-02-02	6.63 1987-02-27	12.18	17.94	-2.71
1987 January	21	6.00 1987-01-19	5.00 1987-01-02	5.03 1987-01-02	5.91 1987-01-30	17.50	19.28	-0.60
1986 December	22	5.22 1986-12-09	4.63 1986-12-02	4.63 1986-12-01	5.00 1986-12-31	7.99	12.74	0.00
1986 November	19	5.13 1986-11-05	4.44 1986-11-19	5.09 1986-11-03	4.66 1986-11-28	-8.45	0.79	-12.77
1986 October	23	5.25 1986-10-30	4.53 1986-10-06	4.59 1986-10-01	5.09 1986-10-31	10.89	14.38	-1.31
1986 September	21	5.09 1986-09-17	4.22 1986-09-04	4.34 1986-09-02	4.50 1986-09-30	3.69	17.28	-2.76
1986 August	21	4.66 1986-08-21	3.63 1986-08-07	3.91 1986-08-01	4.31 1986-08-29	10.23	19.18	-7.16
1986 July	22	4.19 1986-07-02	3.56 1986-07-15	4.09 1986-07-01	3.91 1986-07-31	-4.40	2.44	-12.96
1986 June	21	4.91 1986-06-03	3.97 1986-06-27	4.81 1986-06-02	4.09 1986-06-30	-14.97	2.08	-17.46
1986 May	21	5.06 1986-05-15	4.56 1986-05-01	4.72 1986-05-01	4.81 1986-05-30	1.91	7.20	-3.39
1986 April	22	5.28 1986-04-01	4.59 1986-04-30	5.25 1986-04-01	4.69 1986-04-30	-10.67	0.57	-12.57
1986 March	20	5.69 1986-03-14	4.97 1986-03-03	4.97 1986-03-03	5.19 1986-03-31	4.43	14.49	0.00
1986 February	19	4.97 1986-02-28	4.28 1986-02-03	4.34 1986-02-03	4.97 1986-02-28	14.52	14.52	-1.38
1986 January	22	4.63 1986-01-27	3.81 1986-01-09	4.03 1986-01-02	4.34 1986-01-31	7.69	14.89	-5.46
1985 December	21	5.13 1985-12-10	3.94 1985-12-31	4.81 1985-12-02	4.03 1985-12-31	-16.22	6.65	-18.09
1985 November	20	5.22 1985-11-04	4.59 1985-11-21	4.91 1985-11-01	4.81 1985-11-29	-2.04	6.31	-6.52
1985 October	23	5.44 1985-10-07	4.38 1985-10-22	4.88 1985-10-01	4.81 1985-10-31	-1.43	11.48	-10.25
1985 September	19	5.47 1985-09-10	4.84 1985-09-19	5.38 1985-09-03	4.91 1985-09-30	-8.74	1.67	-10.04
1985 August	22	6.53 1985-08-20	5.22 1985-08-28	6.31 1985-08-01	5.38 1985-08-30	-14.74	3.49	-17.27
1985 July	22	6.59 1985-07-17	5.78 1985-07-01	5.81 1985-07-01	6.25 1985-07-31	7.57	13.43	-0.52
1985 June	20	6.31 1985-06-11	5.41 1985-06-03	5.44 1985-06-03	5.81 1985-06-28	6.80	15.99	-0.55
1985 May	22	5.72 1985-05-13	5.06 1985-05-02	5.13 1985-05-01	5.50 1985-05-31	7.21	11.50	-1.36
1985 April	21	5.56 1985-04-24	4.75 1985-04-10	4.94 1985-04-01	5.13 1985-04-30	3.85	12.55	-3.85
1985 March	21	4.94 1985-03-04	4.56 1985-03-14	4.75 1985-03-01	4.91 1985-03-29	3.37	4.00	-4.00
1985 February	19	4.91 1985-02-08	4.28 1985-02-26	4.50 1985-02-01	4.78 1985-02-28	6.22	9.11	-4.89
1985 January	22	4.59 1985-01-30	3.56 1985-01-17	3.78 1985-01-02	4.53 1985-01-31	19.84	21.43	-5.82
1984 December	20	3.88 1984-12-19	3.38 1984-12-03	3.38 1984-12-03	3.78 1984-12-31	11.83	14.79	0.00
1984 November	21	3.53 1984-11-28	3.13 1984-11-01	3.13 1984-11-01	3.34 1984-11-30	6.71	12.78	0.00
1984 October	23	3.50 1984-10-23	2.97 1984-10-02	2.97 1984-10-01	3.13 1984-10-31	5.39	17.85	0.00
1984 September	19	3.06 1984-09-19	2.88 1984-09-10	3.03 1984-09-04	2.97 1984-09-28	-1.98	0.99	-4.95
1984 August	23	3.34 1984-08-06	2.69 1984-08-01	2.69 1984-08-01	3.00 1984-08-31	11.52	24.16	0.00
1984 July	21	2.88 1984-07-02	2.31 1984-07-17	2.84 1984-07-02	2.72 1984-07-31	-4.23	1.41	-18.66
1984 June	21	3.13 1984-06-11	2.84 1984-06-29	2.94 1984-06-01	2.84 1984-06-29	-3.40	6.46	-3.40
1984 May	22	3.41 1984-05-10	2.81 1984-05-30	3.09 1984-05-01	2.94 1984-05-31	-4.85	10.36	-9.06
1984 April	20	3.47 1984-04-02	3.00 1984-04-27	3.47 1984-04-02	3.09 1984-04-30	-10.95	0.00	-13.54
1984 March	22	3.50 1984-03-30	3.03 1984-03-15	3.34 1984-03-01	3.50 1984-03-30	4.79	4.79	-9.28
1984 February	20	3.84 1984-02-03	3.25 1984-02-29	3.81 1984-02-01	3.34 1984-02-29	-12.34	0.79	-14.70
1984 January	21	4.31 1984-01-16	3.44 1984-01-04	3.53 1984-01-03	3.81 1984-01-31	7.93	22.10	-2.55
1983 December	21	3.84 1983-12-12	3.47 1983-12-06	3.69 1983-12-01	3.53 1983-12-30	-4.34	4.07	-5.96
1983 November	21	3.75 1983-11-29	3.38 1983-11-08	3.63 1983-11-01	3.69 1983-11-30	1.65	3.31	-6.89
1983 October	21	4.03 1983-10-11	3.59 1983-10-31	3.97 1983-10-03	3.63 1983-10-31	-8.56	1.51	-9.57
1983 September	21	4.50 1983-09-23	3.59 1983-09-01	3.69 1983-09-01	3.97 1983-09-30	7.59	21.95	-2.71
1983 August	23	4.13 1983-08-03	3.56 1983-08-25	4.00 1983-08-01	3.69 1983-08-31	-7.75	3.25	-11.00
1983 July	20	4.53 1983-07-15	3.94 1983-07-05	4.06 1983-07-01	4.06 1983-07-29	0.00	11.58	-2.96
1983 June	22	4.66 1983-06-07	3.91 1983-06-29	4.13 1983-06-01	4.06 1983-06-30	-1.69	12.83	-5.33
1983 May	21	4.25 1983-05-26	3.13 1983-05-02	3.31 1983-05-02	4.13 1983-05-31	24.77	28.40	-5.44
1983 April	20	3.69 1983-04-27	3.19 1983-04-05	3.31 1983-04-04	3.31 1983-04-29	0.00	11.48	-3.63
1983 March	23	3.88 1983-03-04	3.25 1983-03-25	3.59 1983-03-01	3.34 1983-03-31	-6.96	8.08	-9.47
1983 February	19	3.66 1983-02-24	3.00 1983-02-02	3.09 1983-02-01	3.59 1983-02-28	16.18	18.45	-2.91
1983 January	21	3.41 1983-01-06	2.59 1983-01-24	3.41 1983-01-03	3.09 1983-01-31	-9.38	0.00	-24.05
1982 December	22	3.59 1982-12-28	2.75 1982-12-06	3.19 1982-12-01	3.31 1982-12-31	3.76	12.54	-13.79
1982 November	21	3.06 1982-11-30	2.28 1982-11-02	2.28 1982-11-01	3.06 1982-11-30	34.21	34.21	0.00
1982 October	21	2.53 1982-10-29	1.56 1982-10-01	1.63 1982-10-01	2.47 1982-10-29	51.53	55.21	-4.29
1982 September	21	1.81 1982-09-09	1.50 1982-09-02	1.63 1982-09-01	1.63 1982-09-30	0.00	11.04	-7.98
1982 August	22	1.66 1982-08-31	1.22 1982-08-13	1.44 1982-08-02	1.66 1982-08-31	15.28	15.28	-15.28
1982 July	21	1.50 1982-07-19	1.22 1982-07-08	1.34 1982-07-01	1.41 1982-07-30	5.22	11.94	-8.96
1982 June	22	1.44 1982-06-07	1.22 1982-06-22	1.38 1982-06-01	1.38 1982-06-30	0.00	4.35	-11.59
1982 May	20	1.56 1982-05-05	1.34 1982-05-28	1.41 1982-05-03	1.38 1982-05-28	-2.13	10.64	-4.96
1982 April	21	1.53 1982-04-19	1.22 1982-04-07	1.28 1982-04-01	1.44 1982-04-30	12.50	19.53	-4.69
1982 March	23	1.34 1982-03-02	1.16 1982-03-12	1.31 1982-03-01	1.25 1982-03-31	-4.58	2.29	-11.45
1982 February	19	1.47 1982-02-02	1.25 1982-02-24	1.44 1982-02-01	1.34 1982-02-26	-6.94	2.08	-13.19
1982 January	20	1.59 1982-01-07	1.34 1982-01-28	1.59 1982-01-04	1.44 1982-01-29	-9.43	0.00	-15.72
1981 December	22	1.78 1981-12-02	1.50 1981-12-31	1.75 1981-12-01	1.53 1981-12-31	-12.57	1.71	-14.29
1981 November	20	1.78 1981-11-30	1.55 1981-11-10	1.64 1981-11-02	1.78 1981-11-30	8.54	8.54	-5.49
1981 October	22	1.67 1981-10-16	1.46 1981-10-01	1.55 1981-10-01	1.55 1981-10-30	0.00	7.74	-5.81
1981 September	21	1.67 1981-09-14	1.34 1981-09-28	1.46 1981-09-01	1.46 1981-09-30	0.00	14.38	-8.22
1981 August	21	1.67 1981-08-24	1.49 1981-08-12	1.55 1981-08-03	1.55 1981-08-31	0.00	7.74	-3.87
1981 July	22	1.88 1981-07-02	1.52 1981-07-30	1.73 1981-07-01	1.61 1981-07-31	-6.94	8.67	-12.14
1981 June	22	2.08 1981-06-08	1.73 1981-06-30	1.88 1981-06-01	1.76 1981-06-30	-6.38	10.64	-7.98
1981 May	20	1.85 1981-05-29	1.37 1981-05-07	1.58 1981-05-01	1.85 1981-05-29	17.09	17.09	-13.29
1981 April	21	1.90 1981-04-10	1.31 1981-04-02	1.34 1981-04-01	1.58 1981-04-30	17.91	41.79	-2.24
1981 March	22	1.43 1981-03-31	1.07 1981-03-04	1.07 1981-03-02	1.34 1981-03-31	25.23	33.64	0.00
1981 February	19	1.16 1981-02-05	0.98 1981-02-04	1.04 1981-02-02	1.10 1981-02-27	5.77	11.54	-5.77
1981 January	21	1.28 1981-01-28	0.92 1981-01-27	0.95 1981-01-02	1.10 1981-01-30	15.79	34.74	-3.16
1980 December	22	1.13 1980-12-01	0.92 1980-12-11	1.07 1980-12-01	0.98 1980-12-31	-8.41	5.61	-14.02
1980 November	18	1.25 1980-11-19	1.02 1980-11-12	1.05 1980-11-03	1.10 1980-11-28	4.76	19.05	-2.86
1980 October	23	1.13 1980-10-27	0.85 1980-10-01	0.88 1980-10-01	1.05 1980-10-31	19.32	28.41	-3.41
1980 September	21	0.99 1980-09-11	0.85 1980-09-30	0.91 1980-09-02	0.88 1980-09-30	-3.30	8.79	-6.59
1980 August	21	0.96 1980-08-19	0.88 1980-08-26	0.91 1980-08-01	0.91 1980-08-29	0.00	5.49	-3.30
1980 July	22	0.94 1980-07-08	0.85 1980-07-02	0.85 1980-07-01	0.91 1980-07-31	7.06	10.59	0.00
1980 June	21	0.88 1980-06-30	0.82 1980-06-25	0.82 1980-06-02	0.88 1980-06-30	7.32	7.32	0.00
1980 May	21	0.88 1980-05-20	0.82 1980-05-30	0.85 1980-05-01	0.85 1980-05-30	0.00	3.53	-3.53
1980 April	21	0.91 1980-04-07	0.77 1980-04-17	0.88 1980-04-01	0.82 1980-04-30	-6.82	3.41	-12.50
1980 March	11	0.94 1980-03-19	0.79 1980-03-28	0.88 1980-03-17	0.85 1980-03-31	-3.41	6.82	-10.23

ALK Dividends

This table shows historical dividends paid by ALK.
There were at least 68 dividends paid by ALK.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.12	3.40		198.22				0.38
2020-02-14	0.37500	2.35	quaterly	88	2020-02-18	2020-03-05	2020-01-28	0.57
2019-11-18	0.35000	2.00	quaterly	91	2019-11-19	2019-12-05	2019-11-07	0.50
2019-08-19	0.35000	2.32	quaterly	91	2019-08-20	2019-09-05	2019-08-07	0.58
2019-05-20	0.35000	2.19	quaterly	94	2019-05-21	2019-06-06	2019-05-09	0.56
2019-02-15	0.35000	2.19	quaterly	88	2019-02-19	2019-03-07	2019-01-24	0.53
2018-11-19	0.32000	1.91	quaterly	91	2018-11-20	2018-12-06	2018-11-01	0.48
2018-08-20	0.32000	1.92	quaterly	91	2018-08-21	2018-09-06	2018-08-09	0.48
2018-05-21	0.32000	2.14	quaterly	94	2018-05-22	2018-06-07	2018-05-04	0.55
2018-02-16	0.32000	2.04	quaterly	88	2018-02-20	2018-03-08	2018-01-25	0.49
2017-11-20	0.30000	1.76	quaterly	94	2017-11-21	2017-12-07	2017-11-03	0.45
2017-08-18	0.30000	1.53	quaterly	91	2017-08-22	2017-09-07	2017-08-04	0.38
2017-05-19	0.30000	1.42	quaterly	91	2017-05-23	2017-06-08	2017-05-05	0.35
2017-02-17	0.30000	113.35	monthly	1	-	-	-	0.31
2017-02-16	0.30000	1.16	quaterly	98	2017-02-21	2017-03-09	2017-02-08	0.31
2016-11-10	0.27500	1.56	quaterly	86	2016-11-15	2016-12-01	2016-11-02	0.37
2016-08-16	0.27500	1.73	quaterly	88	2016-08-18	2016-09-01	2016-08-03	0.42
2016-05-20	0.27500	1.69	quaterly	91	2016-05-24	2016-06-07	2016-05-13	0.42
2016-02-19	0.27500	1.42	quaterly	98	2016-02-23	2016-03-08	2016-01-21	0.38
2015-11-13	0.20000	1.06	quaterly	91	2015-11-17	2015-12-03	2015-11-03	0.26
2015-08-14	0.20000	1.05	quaterly	87	2015-08-18	2015-09-01	2015-08-06	0.25
2015-05-19	0.20000	1.24	quaterly	88	2015-05-21	2015-06-04	2015-05-11	0.30
2015-02-20	0.20000	1.16	quaterly	98	2015-02-24	2015-03-10	2015-01-22	0.31
2014-11-14	0.12500	0.91	quaterly	91	2014-11-18	2014-12-03	2014-11-06	0.23
2014-08-15	0.12500	1.17	quaterly	86	2014-08-19	2014-09-04	2014-08-06	0.27
2014-05-21	0.12500	19.03	monthly	5	2014-05-23	2014-06-10	2014-05-12	0.26
2014-05-16	0.25000	2.27	quaterly	84	-	-	-	0.52
2014-02-21	0.12500	1.14	quaterly	98	2014-02-25	2014-03-11	2014-02-13	0.31
2013-11-15	0.10000	0.92	quaterly	105	2013-11-19	2013-12-04	2013-11-06	0.26
2013-08-02	0.20000	0.03	reintroduced	7603	2013-08-06	2013-08-22	2013-07-11	0.63
1992-10-08	0.05000	5.05	quaterly	91	1992-10-15	1992-11-05	-	1.26
1992-07-09	0.01250	1.06	quaterly	91	1992-07-15	1992-08-05	-	0.26
1992-04-09	0.01250	1.14	quaterly	91	1992-04-15	1992-05-05	-	0.29
1992-01-09	0.01250	0.89	quaterly	93	1992-01-15	1992-02-05	-	0.23
1991-10-08	0.01250	1.00	quaterly	91	1991-10-15	1991-11-05	-	0.25
1991-07-09	0.05000	3.51	quaterly	91	1991-07-15	1991-08-05	-	0.87
1991-04-09	0.01250	0.82	quaterly	90	1991-04-15	1991-05-05	-	0.20
1991-01-09	0.01250	1.05	quaterly	96	1991-01-15	1991-02-05	-	0.28
1990-10-05	0.01250	1.22	quaterly	88	1990-10-12	1990-11-02	1990-09-19	0.29
1990-07-09	0.01250	0.86	quaterly	94	1990-07-13	1990-08-03	1990-06-06	0.22
1990-04-06	0.01250	0.87	quaterly	88	1990-04-12	1990-05-04	1990-03-08	0.21
1990-01-08	0.01250	0.90	quaterly	94	1990-01-12	1990-02-05	1989-12-08	0.23
1989-10-06	0.01250	0.77	quaterly	88	-	-	-	0.19
1989-07-10	0.01250	0.71	quaterly	91	-	-	-	0.18
1989-04-10	0.01250	0.81	quaterly	91	-	-	-	0.20
1989-01-09	0.01250	0.94	quaterly	94	-	-	-	0.24
1988-10-07	0.01000	0.75	quaterly	88	-	-	-	0.18
1988-07-11	0.01000	0.82	quaterly	91	-	-	-	0.20
1988-04-11	0.04000	3.83	quaterly	91	-	-	-	0.95
1988-01-11	0.04000	4.20	quaterly	95	-	-	-	1.09
1987-10-08	0.04000	3.23	quaterly	91	-	-	-	0.80
1987-07-09	0.04000	3.06	quaterly	91	-	-	-	0.76
1987-04-09	0.04000	2.84	quaterly	90	-	-	-	0.70
1987-01-09	0.01000	0.69	quaterly	93	-	-	-	0.17
1986-10-08	0.01000	0.81	quaterly	91	-	-	-	0.20
1986-07-09	0.01000	1.02	quaterly	91	-	-	-	0.25
1986-04-09	0.01000	0.81	quaterly	90	-	-	-	0.20
1986-01-09	0.01000	1.01	quaterly	93	-	-	-	0.26
1985-10-08	0.01000	0.76	quaterly	91	-	-	-	0.19
1985-07-09	0.04000	2.71	quaterly	91	-	-	-	0.68
1985-04-09	0.00875	0.73	quaterly	91	-	-	-	0.18
1985-01-08	0.00875	0.92	quaterly	90	-	-	-	0.23
1984-10-10	0.00875	1.10	quaterly	92	-	-	-	0.28
1984-07-10	0.00875	1.28	quaterly	91	-	-	-	0.32
1984-04-10	0.00875	1.14	quaterly	91	-	-	-	0.28
1984-01-10	0.00875	1.04	quaterly	84	-	-	-	0.24
1983-10-18	0.00750	0.57	custom	131	-	-	-	0.20
1983-06-09	0.00750	0.76	quaterly	80	-	-	-	0.17
1983-03-21	0.00750	1.00	quaterly	0	-	-	-	0.22

ALK Stock Splits

This table shows ALK stock splits.
There were at least 4 stock splits in a history of ALK stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		44100	10000
2014-07-10	2:1	2	1	no
2012-03-19	2:1	2	1	no
1981-11-16	105:100	105	100	no
1980-11-17	105:100	105	100	no

ALK Basic Information

Ticker, symbol:

ALK
Full title:

Alaska Air Group Inc
First trading day:

1980-03-17
Last trading day:

2023-02-23
Total trading days:

10,829
Last close price:

47.71 (+1.00%)
Market cap:

6.41B
Stock Exchange:

NYSE
Sector:

Transportation
Industry:

Air Freight/Delivery Services
ALK CEO:

Mr. Bradley Tilden
Full-time employees:

18,112
Address:

19300 International Blvd
SeaTac
WASHINGTON
98188
Description:

Alaska Air Group, Inc., through its subsidiaries, provides passenger and cargo air transportation services. The company operates through three segments: Mainline, Regional, and Horizon. It has a network of approximately 1,300 daily flights to 115 destinations across the United States, Mexico, Canada, and Costa Rica. The company was founded in 1932 and is based in Seattle, Washington.
Website:

http://investor.alaskaair.com/
Phone number:

12063925040

Best intraday sessions of ALK

This table shows top 100 best intraday sessions of ALK.

Position	Date	Percentage
1	2008-10-10	45.96
2	2008-07-16	24.54
3	2008-10-16	23.35
4	2008-11-24	17.33
5	2008-07-22	16.33
6	2000-03-15	15.16
7	2002-10-23	14.90
8	2008-12-05	13.55
9	2008-07-17	12.46
10	2009-08-25	12.20
11	1984-07-17	12.12
12	2008-10-13	11.72
13	2018-07-26	11.66
14	2001-09-28	11.14
15	2009-03-17	10.90
16	2000-10-27	10.79
17	1987-10-20	10.46
18	1988-04-18	10.25
19	2008-06-19	9.89
20	2008-10-24	9.82
21	2008-01-23	9.79
22	2008-12-12	9.78
23	1999-01-29	9.76
24	2020-06-08	9.46
25	2009-04-02	9.37
26	2020-04-28	9.31
27	2003-03-21	9.27
28	1986-02-28	8.99
29	2008-09-11	8.99
30	2020-03-06	8.94
31	2008-08-28	8.94
32	2008-12-03	8.60
33	1990-05-22	8.55
34	2001-10-03	8.49
35	2001-01-03	8.42
36	1999-01-05	8.42
37	1983-02-02	8.33
38	2009-07-10	8.30
39	1983-01-24	8.18
40	1984-08-01	8.18
41	2002-07-29	8.12
42	2009-04-09	8.07
43	2010-05-21	7.77
44	2002-10-21	7.75
45	1983-02-10	7.69
46	2008-11-13	7.67
47	2008-07-29	7.66
48	1995-03-27	7.65
49	1998-08-18	7.64
50	1999-10-04	7.63
51	2009-03-11	7.63
52	2003-05-02	7.63
53	2002-12-05	7.52
54	2008-01-31	7.47
55	2001-01-04	7.46
56	2009-03-12	7.46
57	2000-12-11	7.46
58	2007-08-08	7.45
59	2009-06-25	7.45
60	1986-08-15	7.40
61	2008-12-02	7.37
62	1995-03-20	7.27
63	2000-03-16	7.26
64	2008-07-31	7.19
65	2002-08-08	7.19
66	1998-06-09	7.17
67	1987-01-22	7.16
68	1986-08-14	7.16
69	1994-10-19	7.11
70	2022-02-24	7.09
71	1987-03-04	7.07
72	2020-05-14	7.04
73	1992-05-20	6.92
74	2001-10-23	6.91
75	2010-05-25	6.78
76	2002-10-11	6.78
77	1998-02-12	6.77
78	2008-11-03	6.75
79	2020-06-25	6.74
80	2011-10-04	6.73
81	2008-06-05	6.72
82	1994-01-27	6.68
83	1994-07-19	6.67
84	1994-06-27	6.67
85	1995-11-21	6.64
86	1991-10-16	6.63
87	1986-12-08	6.61
88	2000-04-05	6.60
89	2007-11-13	6.59
90	2009-12-11	6.52
91	1989-03-07	6.49
92	1988-10-06	6.48
93	2008-08-11	6.43
94	2001-10-22	6.42
95	2008-10-20	6.42
96	2009-03-26	6.39
97	2002-01-23	6.38
98	1998-10-15	6.36
99	2013-07-09	6.35
100	1992-08-17	6.35

Worst intraday sessions of ALK

This table shows the worst 100 intraday sessions of ALK.

Position	Date	Percentage
1	1987-10-19	-18.16
2	2009-03-05	-17.78
3	2008-11-21	-17.05
4	2008-11-19	-16.77
5	2020-03-18	-14.90
6	2008-03-12	-14.21
7	2009-04-23	-12.65
8	2020-03-12	-12.54
9	2008-10-07	-12.06
10	2008-10-14	-11.77
11	2008-07-11	-11.68
12	2008-07-30	-11.64
13	2020-03-25	-11.08
14	2008-10-09	-10.95
15	2008-09-19	-10.95
16	2009-03-03	-10.85
17	2020-06-05	-10.70
18	2002-10-09	-10.63
19	1987-10-26	-10.49
20	2022-03-07	-9.92
21	2002-09-27	-9.79
22	2017-10-25	-9.67
23	2020-04-13	-9.56
24	2014-07-24	-9.40
25	2006-07-27	-9.35
26	1998-07-31	-9.30
27	1985-10-15	-9.29
28	2007-04-27	-8.91
29	2020-03-05	-8.81
30	1998-09-03	-8.76
31	2000-03-22	-8.71
32	2001-10-12	-8.70
33	2009-01-21	-8.67
34	2008-03-14	-8.52
35	1998-05-06	-8.48
36	1983-09-27	-8.41
37	2013-05-20	-8.40
38	2020-03-20	-8.36
39	2010-01-28	-8.32
40	1998-07-29	-7.89
41	1986-07-14	-7.87
42	1998-09-29	-7.85
43	2007-04-30	-7.85
44	2011-10-03	-7.83
45	1989-10-13	-7.66
46	1998-10-08	-7.57
47	1985-12-13	-7.56
48	1997-10-27	-7.52
49	2008-05-21	-7.51
50	2015-10-06	-7.47
51	1988-01-08	-7.35
52	2021-12-01	-7.35
53	1998-08-31	-7.33
54	2007-08-15	-7.33
55	2003-03-11	-7.31
56	2008-10-02	-7.26
57	2009-02-18	-7.24
58	2020-05-27	-7.24
59	2001-10-17	-7.21
60	1998-07-23	-7.15
61	2008-07-09	-7.14
62	2000-06-02	-7.13
63	2004-01-28	-7.12
64	1993-12-13	-7.00
65	2008-04-15	-7.00
66	1991-04-22	-6.94
67	2001-06-25	-6.92
68	2009-09-01	-6.91
69	2020-02-25	-6.90
70	2007-07-26	-6.89
71	1987-12-23	-6.89
72	2007-12-12	-6.87
73	2008-06-23	-6.87
74	2008-10-03	-6.84
75	2009-02-20	-6.76
76	2008-10-17	-6.73
77	2008-08-26	-6.71
78	2020-04-15	-6.70
79	1998-10-13	-6.67
80	2008-04-22	-6.64
81	2006-01-11	-6.61
82	2002-10-16	-6.61
83	2008-03-06	-6.53
84	1990-09-27	-6.51
85	1996-09-12	-6.48
86	1984-07-16	-6.48
87	2008-01-08	-6.44
88	2009-05-27	-6.44
89	2009-03-19	-6.44
90	1986-06-05	-6.44
91	2009-03-09	-6.43
92	2008-11-12	-6.43
93	2018-04-02	-6.36
94	2008-06-30	-6.34
95	2020-06-10	-6.28
96	1983-01-20	-6.27
97	2003-02-24	-6.26
98	1999-01-27	-6.25
99	2000-05-24	-6.25
100	2009-04-14	-6.23

Best after-hours sessions of ALK

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

Position	Date	Percentage
1	2020-03-23	22.51
2	2020-11-06	16.94
3	1981-04-09	16.11
4	2020-03-24	16.08
5	2020-06-04	13.04
6	1980-10-22	12.50
7	1980-10-23	12.12
8	2000-05-23	12.04
9	2020-06-11	11.60
10	1987-10-20	11.42
11	1982-11-26	10.94
12	1998-01-27	10.57
13	2020-04-06	10.01
14	2020-05-26	9.99
15	1980-11-12	9.91
16	1981-05-13	9.87
17	1981-04-14	9.49
18	1981-01-26	9.47
19	1982-09-08	9.20
20	1980-08-18	9.09
21	1991-01-16	8.93
22	1980-11-11	8.82
23	1981-09-25	8.76
24	2020-03-12	8.61
25	1982-08-24	8.51
26	1980-11-24	8.41
27	1981-09-10	8.39
28	2020-05-22	8.25
29	1981-09-01	8.22
30	2020-05-15	7.96
31	2020-04-28	7.85
32	1981-03-16	7.76
33	1981-03-24	7.76
34	2008-09-18	7.75
35	1982-11-29	7.75
36	1981-08-03	7.74
37	1981-08-18	7.74
38	2006-07-26	7.65
39	1986-10-07	7.63
40	1982-08-20	7.63
41	1980-03-27	7.59
42	1982-03-03	7.56
43	2020-06-05	7.44
44	1982-10-08	7.30
45	2020-06-15	7.25
46	1981-11-27	7.23
47	2020-04-08	7.21
48	1981-03-27	7.20
49	1982-07-08	7.20
50	1982-08-13	7.20
51	2020-03-25	6.94
52	2006-12-12	6.84
53	1982-10-27	6.84
54	1982-12-16	6.83
55	1980-09-09	6.82
56	1980-08-25	6.82
57	1984-01-13	6.72
58	1982-04-14	6.52
59	1982-07-16	6.52
60	1981-04-08	6.43
61	1982-08-30	6.41
62	1982-05-03	6.38
63	2020-03-19	6.33
64	2020-11-13	6.31
65	1982-12-06	6.19
66	1981-09-30	6.16
67	2008-07-07	6.12
68	2008-08-29	6.10
69	2008-03-13	6.02
70	2006-04-19	5.99
71	2008-10-13	5.97
72	1981-02-03	5.94
73	1993-09-09	5.90
74	2020-07-14	5.89
75	1981-10-30	5.81
76	1981-01-27	5.77
77	1981-11-11	5.70
78	1981-02-04	5.61
79	1981-03-03	5.61
80	1981-02-09	5.61
81	1980-09-04	5.49
82	2020-04-03	5.47
83	1993-11-10	5.46
84	1982-09-21	5.42
85	2022-04-12	5.41
86	1981-05-26	5.39
87	1981-07-15	5.39
88	2008-07-03	5.34
89	1982-02-23	5.34
90	1982-04-13	5.34
91	1982-02-09	5.34
92	2008-10-10	5.32
93	1981-03-04	5.31
94	1982-07-14	5.22
95	1982-06-03	5.22
96	1982-07-09	5.22
97	1982-08-16	5.22
98	2022-03-14	5.20
99	1998-10-09	5.19
100	1980-11-14	5.17

Worst after-hours sessions of ALK

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

Position	Date	Percentage
1	2001-09-10	-26.75
2	2020-03-13	-15.63
3	2020-06-10	-12.95
4	2020-03-11	-12.23
5	2008-10-23	-11.84
6	1982-03-02	-11.19
7	1980-04-03	-10.23
8	2008-10-09	-10.06
9	2020-05-01	-9.93
10	1981-09-04	-9.87
11	2008-07-23	-9.34
12	2020-03-17	-9.22
13	1982-01-19	-8.84
14	1987-10-16	-8.83
15	2000-10-10	-8.60
16	1994-12-06	-8.50
17	1980-12-08	-8.41
18	1995-09-08	-8.25
19	2015-08-21	-8.02
20	1980-11-21	-7.76
21	1998-03-20	-7.73
22	1982-10-29	-7.69
23	2020-06-12	-7.41
24	2003-03-17	-7.29
25	1981-06-15	-7.25
26	1981-03-23	-7.20
27	1982-06-04	-7.09
28	1981-07-13	-6.94
29	1980-03-24	-6.82
30	2000-07-13	-6.75
31	1982-12-13	-6.71
32	1980-09-22	-6.59
33	1980-09-08	-6.38
34	1980-07-07	-6.38
35	2006-10-23	-6.37
36	1982-12-29	-6.29
37	2000-01-31	-6.27
38	1994-06-27	-6.25
39	1981-09-24	-6.16
40	1980-12-09	-6.12
41	2002-08-09	-6.08
42	2008-09-12	-6.03
43	1995-01-27	-6.01
44	2022-02-23	-5.98
45	2008-10-22	-5.95
46	1981-08-31	-5.81
47	1980-11-06	-5.56
48	2021-11-24	-5.50
49	1981-08-17	-5.49
50	2000-03-17	-5.48
51	1981-01-30	-5.45
52	2020-03-31	-5.44
53	1981-04-20	-5.39
54	1981-04-13	-5.39
55	1981-02-05	-5.31
56	2008-10-07	-5.24
57	1990-08-22	-5.21
58	1980-08-19	-5.21
59	1981-04-15	-5.20
60	1981-07-02	-5.20
61	2009-04-24	-5.16
62	2008-07-18	-5.13
63	2000-06-28	-5.11
64	1982-02-24	-5.07
65	1982-02-08	-5.07
66	2008-03-11	-4.97
67	1981-07-17	-4.95
68	1980-11-13	-4.92
69	2008-07-01	-4.89
70	2020-04-20	-4.89
71	1994-06-30	-4.82
72	2001-09-20	-4.81
73	1982-03-05	-4.80
74	1981-06-26	-4.79
75	2002-09-09	-4.74
76	2018-01-23	-4.71
77	1982-04-06	-4.69
78	2006-01-11	-4.68
79	2016-04-01	-4.62
80	1982-08-09	-4.58
81	1982-06-07	-4.58
82	2003-10-21	-4.53
83	2020-03-06	-4.53
84	1981-06-10	-4.52
85	2020-03-05	-4.51
86	2020-02-26	-4.50
87	1982-02-19	-4.48
88	2008-08-20	-4.46
89	1997-04-01	-4.46
90	2020-06-08	-4.34
91	2020-05-13	-4.31
92	2008-01-18	-4.27
93	1981-12-21	-4.22
94	2008-06-05	-4.20
95	1982-05-11	-4.17
96	1982-05-26	-4.17
97	1982-01-22	-4.17
98	1982-02-11	-4.17
99	1982-02-05	-4.17
100	1982-02-02	-4.17

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:08:40

ALK information

Full title

Alaska Air Group Inc
First trading day

1980-03-17
Last trading day

2023-02-23
Total trading days

10,829
Last close price

47.71 (+1.00%)
Market cap

6.41B
Stock Exchange

NYSE
Sector

Transportation
Industry

Air Freight/Delivery Services
ALK CEO

Mr. Bradley Tilden
Full-time employees

18,112
Address

19300 International Blvd
SeaTac
WASHINGTON
98188
Website

http://investor.alaskaair.com/
Phone number

12063925040
Description

Alaska Air Group, Inc., through its subsidiaries, provides passenger and cargo air transportation services. The company operates through three segments: Mainline, Regional, and Horizon. It has a network of approximately 1,300 daily flights to 115 destinations across the United States, Mexico, Canada, and Costa Rica. The company was founded in 1932 and is based in Seattle, Washington.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

163 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...