![ALKS Logo, Alkermes Plc Logo](/logos/A/L/ALKS.png)
ALKS stock overview
Alkermes Plc
- ALKS IPO: 1991-07-16
- 27.36 (+0.99%)
- 3.47B market cap
- 7,965 trading days in total
- ALKS Latest trading day: 2023-02-23
- NasdaqGS
- Health Care
- Major Pharmaceuticals
- Mr. Richard Pops
- 2,235 full-time employees
- DUBLIN, DUBLIN
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
ALKS Latest trading days
This table contains the list of 500 latest trading days of ALKS.
Trading dates ranges from 2021-03-04 to 2023-02-23.
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 ] | 25.62 | 0.02 | 0.11 | 1,409,622 | 25.61 | 26.05 | 25.21 | 3.31 | 0.09 | 0.01 | |
7965 | 2023-02-23 | 27.36 | 0.41 | -1.48 | 1,307,342 | 27.65 | 27.89 | 27.24 | 2.35 | -1.05 | 0.00 |
7964 | 2023-02-22 | 27.77 | 0.00 | 0.00 | 1,443,689 | 27.57 | 28.02 | 27.57 | 1.63 | 0.73 | -0.43 |
7963 | 2023-02-21 | 27.77 | 0.30 | -1.07 | 1,186,440 | 27.89 | 28.17 | 27.62 | 1.97 | -0.43 | -0.72 |
7962 | 2023-02-17 | 28.07 | 0.11 | -0.39 | 1,427,547 | 28.30 | 28.67 | 27.73 | 3.32 | -0.81 | -0.64 |
7961 | 2023-02-16 | 28.18 | 1.19 | 4.41 | 3,065,298 | 29.30 | 29.49 | 27.36 | 7.27 | -3.82 | 0.43 |
7960 | 2023-02-15 | 26.99 | 0.68 | -2.46 | 1,782,211 | 27.46 | 27.46 | 26.53 | 3.39 | -1.71 | 8.56 |
7959 | 2023-02-14 | 27.67 | 0.02 | -0.07 | 1,104,170 | 27.48 | 27.92 | 27.47 | 1.64 | 0.69 | -0.76 |
7958 | 2023-02-13 | 27.69 | 0.60 | 2.21 | 942,826 | 27.14 | 27.72 | 26.95 | 2.84 | 2.03 | -0.76 |
7957 | 2023-02-10 | 27.09 | 0.01 | -0.04 | 808,928 | 27.25 | 27.25 | 26.92 | 1.21 | -0.59 | 0.18 |
7956 | 2023-02-09 | 27.10 | 0.31 | 1.16 | 899,910 | 27.06 | 27.29 | 26.97 | 1.18 | 0.15 | 0.55 |
7955 | 2023-02-08 | 26.79 | 0.39 | -1.43 | 938,909 | 27.09 | 27.18 | 26.76 | 1.55 | -1.11 | 1.01 |
7954 | 2023-02-07 | 27.18 | 0.08 | 0.30 | 768,953 | 27.05 | 27.25 | 26.60 | 2.40 | 0.48 | -0.33 |
7953 | 2023-02-06 | 27.10 | 0.25 | -0.91 | 767,720 | 27.33 | 27.54 | 26.93 | 2.23 | -0.84 | -0.18 |
7952 | 2023-02-03 | 27.35 | 0.27 | -0.98 | 868,797 | 27.51 | 27.89 | 27.27 | 2.25 | -0.58 | -0.07 |
7951 | 2023-02-02 | 27.62 | 1.07 | -3.73 | 923,966 | 28.62 | 28.62 | 27.37 | 4.37 | -3.49 | -0.40 |
7950 | 2023-02-01 | 28.69 | 0.05 | 0.17 | 1,024,060 | 28.57 | 28.99 | 28.41 | 2.03 | 0.42 | -0.24 |
7949 | 2023-01-31 | 28.64 | 0.15 | -0.52 | 1,108,623 | 28.79 | 29.04 | 28.53 | 1.77 | -0.52 | -0.24 |
7948 | 2023-01-30 | 28.79 | 0.23 | -0.79 | 1,056,427 | 29.04 | 29.28 | 28.75 | 1.83 | -0.86 | 0.00 |
7947 | 2023-01-27 | 29.02 | 0.52 | 1.82 | 1,114,725 | 28.62 | 29.05 | 28.50 | 1.92 | 1.40 | 0.07 |
7946 | 2023-01-26 | 28.50 | 0.16 | 0.56 | 1,023,995 | 28.31 | 28.55 | 28.16 | 1.38 | 0.67 | 0.42 |
7945 | 2023-01-25 | 28.34 | 0.36 | 1.29 | 1,636,118 | 27.95 | 28.58 | 27.95 | 2.25 | 1.40 | -0.11 |
7944 | 2023-01-24 | 27.98 | 0.64 | 2.34 | 844,472 | 27.17 | 27.98 | 27.07 | 3.35 | 2.98 | -0.11 |
7943 | 2023-01-23 | 27.34 | 0.38 | -1.37 | 1,590,134 | 27.60 | 27.71 | 27.13 | 2.10 | -0.94 | -0.62 |
7942 | 2023-01-20 | 27.72 | 0.17 | -0.61 | 1,888,740 | 28.13 | 28.81 | 27.69 | 3.98 | -1.46 | -0.43 |
7941 | 2023-01-19 | 27.89 | 0.23 | 0.83 | 1,552,338 | 27.56 | 28.02 | 27.38 | 2.32 | 1.20 | 0.86 |
7940 | 2023-01-18 | 27.66 | 0.88 | -3.08 | 1,797,229 | 28.68 | 28.68 | 27.61 | 3.73 | -3.56 | -0.36 |
7939 | 2023-01-17 | 28.54 | 1.23 | 4.50 | 2,226,578 | 27.94 | 28.62 | 27.26 | 4.87 | 2.15 | 0.49 |
7938 | 2023-01-13 | 27.31 | 0.25 | -0.91 | 1,278,778 | 27.46 | 27.61 | 27.02 | 2.15 | -0.55 | 2.31 |
7937 | 2023-01-12 | 27.56 | 0.72 | 2.68 | 1,305,931 | 26.75 | 27.58 | 26.56 | 3.81 | 3.03 | -0.36 |
7936 | 2023-01-11 | 26.84 | 0.25 | -0.92 | 1,319,656 | 27.02 | 27.02 | 26.24 | 2.89 | -0.67 | -0.34 |
7935 | 2023-01-10 | 27.09 | 0.95 | 3.63 | 1,536,389 | 26.21 | 27.22 | 26.11 | 4.24 | 3.36 | -0.26 |
7934 | 2023-01-09 | 26.14 | 0.97 | -3.58 | 1,809,424 | 27.01 | 27.22 | 25.87 | 5.00 | -3.22 | 0.27 |
7933 | 2023-01-06 | 27.11 | 1.80 | 7.11 | 2,139,202 | 26.35 | 27.65 | 26.09 | 5.92 | 2.88 | -0.37 |
7932 | 2023-01-05 | 25.31 | 0.02 | -0.08 | 684,901 | 25.28 | 25.42 | 25.00 | 1.66 | 0.12 | 4.11 |
7931 | 2023-01-04 | 25.33 | 0.54 | -2.09 | 1,114,344 | 25.94 | 26.15 | 25.12 | 3.97 | -2.35 | -0.20 |
7930 | 2023-01-03 | 25.87 | 0.26 | -1.00 | 969,834 | 26.13 | 26.32 | 25.78 | 2.07 | -1.00 | 0.27 |
7929 | 2022-12-30 | 26.13 | 0.11 | -0.42 | 799,182 | 26.15 | 26.21 | 25.73 | 1.84 | -0.08 | 0.00 |
7928 | 2022-12-29 | 26.24 | 0.98 | 3.88 | 1,185,057 | 25.35 | 26.34 | 25.24 | 4.34 | 3.51 | -0.34 |
7927 | 2022-12-28 | 25.26 | 0.07 | 0.28 | 1,087,441 | 25.18 | 25.50 | 24.91 | 2.34 | 0.32 | 0.36 |
7926 | 2022-12-27 | 25.19 | 0.30 | -1.18 | 746,741 | 25.47 | 25.64 | 25.13 | 2.00 | -1.10 | -0.04 |
7925 | 2022-12-23 | 25.49 | 0.12 | -0.47 | 1,026,800 | 25.49 | 25.89 | 25.34 | 2.16 | 0.00 | -0.08 |
7924 | 2022-12-22 | 25.61 | 0.37 | -1.42 | 943,737 | 25.83 | 25.97 | 25.52 | 1.74 | -0.85 | -0.47 |
7923 | 2022-12-21 | 25.98 | 0.26 | 1.01 | 795,863 | 25.81 | 26.23 | 25.54 | 2.67 | 0.66 | -0.58 |
7922 | 2022-12-20 | 25.72 | 0.48 | 1.90 | 883,967 | 25.13 | 25.88 | 25.13 | 2.98 | 2.35 | 0.35 |
7921 | 2022-12-19 | 25.24 | 0.28 | -1.10 | 1,105,104 | 25.56 | 25.60 | 24.80 | 3.13 | -1.25 | -0.44 |
7920 | 2022-12-16 | 25.52 | 0.43 | 1.71 | 2,068,114 | 24.82 | 25.60 | 24.69 | 3.67 | 2.82 | 0.16 |
7919 | 2022-12-15 | 25.09 | 0.53 | -2.07 | 999,204 | 25.62 | 25.62 | 25.00 | 2.42 | -2.07 | -1.08 |
7918 | 2022-12-14 | 25.62 | 0.08 | 0.31 | 1,129,088 | 25.32 | 25.83 | 25.05 | 3.08 | 1.18 | 0.00 |
7917 | 2022-12-13 | 25.54 | 0.26 | 1.03 | 1,660,060 | 25.38 | 25.70 | 24.96 | 2.92 | 0.63 | -0.86 |
7916 | 2022-12-12 | 25.28 | 0.58 | 2.35 | 3,734,876 | 24.63 | 25.37 | 24.51 | 3.49 | 2.64 | 0.40 |
7915 | 2022-12-09 | 24.70 | 0.78 | -3.06 | 934,574 | 25.42 | 25.48 | 24.68 | 3.15 | -2.83 | -0.28 |
7914 | 2022-12-08 | 25.48 | 0.21 | 0.83 | 710,800 | 25.37 | 25.72 | 25.16 | 2.21 | 0.43 | -0.24 |
7913 | 2022-12-07 | 25.27 | 0.27 | 1.08 | 1,276,970 | 25.16 | 25.32 | 24.83 | 1.95 | 0.44 | 0.40 |
7912 | 2022-12-06 | 25.00 | 0.51 | -2.00 | 810,814 | 25.28 | 25.33 | 24.79 | 2.14 | -1.11 | 0.64 |
7911 | 2022-12-05 | 25.51 | 0.58 | -2.22 | 1,043,318 | 26.05 | 26.07 | 25.33 | 2.84 | -2.07 | -0.90 |
7910 | 2022-12-02 | 26.09 | 0.89 | 3.53 | 1,953,944 | 25.13 | 26.17 | 24.90 | 5.05 | 3.82 | -0.15 |
7909 | 2022-12-01 | 25.20 | 0.42 | 1.69 | 1,154,232 | 24.89 | 25.38 | 24.72 | 2.65 | 1.25 | -0.28 |
7908 | 2022-11-30 | 24.78 | 0.76 | 3.16 | 1,448,574 | 24.21 | 24.82 | 23.97 | 3.51 | 2.35 | 0.44 |
7907 | 2022-11-29 | 24.02 | 0.05 | 0.21 | 855,098 | 24.00 | 24.33 | 23.71 | 2.58 | 0.08 | 0.79 |
7906 | 2022-11-28 | 23.97 | 0.23 | -0.95 | 1,198,363 | 24.22 | 24.39 | 23.82 | 2.35 | -1.03 | 0.13 |
7905 | 2022-11-25 | 24.20 | 0.07 | -0.29 | 652,763 | 24.28 | 24.52 | 24.12 | 1.65 | -0.33 | 0.08 |
7904 | 2022-11-23 | 24.27 | 0.23 | -0.94 | 2,439,934 | 24.53 | 24.73 | 24.02 | 2.89 | -1.06 | 0.04 |
7903 | 2022-11-22 | 24.50 | 0.76 | 3.20 | 2,045,081 | 24.01 | 24.79 | 23.94 | 3.54 | 2.04 | 0.12 |
7902 | 2022-11-21 | 23.74 | 0.30 | 1.28 | 1,190,913 | 23.52 | 23.86 | 23.20 | 2.81 | 0.94 | 1.14 |
7901 | 2022-11-18 | 23.44 | 0.87 | 3.85 | 1,354,809 | 22.90 | 23.66 | 22.81 | 3.71 | 2.36 | 0.34 |
7900 | 2022-11-17 | 22.57 | 0.19 | 0.85 | 1,618,428 | 22.68 | 23.14 | 22.31 | 3.66 | -0.49 | 1.46 |
7899 | 2022-11-16 | 22.38 | 0.20 | -0.89 | 1,178,468 | 22.60 | 22.66 | 22.09 | 2.52 | -0.97 | 1.34 |
7898 | 2022-11-15 | 22.58 | 0.21 | -0.92 | 1,782,966 | 23.11 | 23.13 | 22.40 | 3.16 | -2.29 | 0.09 |
7897 | 2022-11-14 | 22.79 | 0.80 | -3.39 | 1,775,134 | 23.68 | 23.81 | 22.76 | 4.43 | -3.76 | 1.40 |
7896 | 2022-11-11 | 23.59 | 0.70 | -2.88 | 1,766,356 | 24.28 | 24.28 | 22.99 | 5.31 | -2.84 | 0.38 |
7895 | 2022-11-10 | 24.29 | 0.61 | 2.58 | 1,856,599 | 24.27 | 24.56 | 23.73 | 3.42 | 0.08 | -0.04 |
7894 | 2022-11-09 | 23.68 | 0.49 | 2.11 | 1,428,252 | 23.11 | 24.15 | 23.11 | 4.50 | 2.47 | 2.49 |
7893 | 2022-11-08 | 23.19 | 0.13 | -0.56 | 1,697,926 | 23.30 | 24.12 | 23.16 | 4.12 | -0.47 | -0.34 |
7892 | 2022-11-07 | 23.32 | 0.66 | -2.75 | 2,226,594 | 23.88 | 24.16 | 23.28 | 3.69 | -2.35 | -0.09 |
7891 | 2022-11-04 | 23.98 | 0.16 | -0.66 | 1,992,356 | 23.82 | 24.40 | 23.45 | 3.99 | 0.67 | -0.42 |
7890 | 2022-11-03 | 24.14 | 0.08 | 0.33 | 2,461,849 | 24.83 | 25.36 | 24.11 | 5.03 | -2.78 | -1.33 |
7889 | 2022-11-02 | 24.06 | 0.81 | 3.48 | 4,121,583 | 23.75 | 24.98 | 22.71 | 9.56 | 1.31 | 3.20 |
7888 | 2022-11-01 | 23.25 | 0.55 | 2.42 | 1,548,950 | 22.79 | 23.36 | 22.60 | 3.33 | 2.02 | 2.15 |
7887 | 2022-10-31 | 22.70 | 0.63 | -2.70 | 1,712,669 | 23.32 | 23.32 | 22.58 | 3.17 | -2.66 | 0.40 |
7886 | 2022-10-28 | 23.33 | 0.59 | 2.59 | 2,002,392 | 22.82 | 23.36 | 22.49 | 3.81 | 2.23 | -0.04 |
7885 | 2022-10-27 | 22.74 | 0.08 | 0.35 | 2,108,338 | 22.96 | 23.28 | 22.66 | 2.70 | -0.96 | 0.35 |
7884 | 2022-10-26 | 22.66 | 0.42 | -1.82 | 1,970,804 | 22.98 | 23.11 | 22.51 | 2.61 | -1.39 | 1.32 |
7883 | 2022-10-25 | 23.08 | 0.81 | 3.64 | 2,880,021 | 22.29 | 23.18 | 22.25 | 4.17 | 3.54 | -0.43 |
7882 | 2022-10-24 | 22.27 | 0.01 | 0.04 | 1,385,885 | 22.28 | 22.50 | 22.06 | 1.97 | -0.04 | 0.09 |
7881 | 2022-10-21 | 22.26 | 0.27 | 1.23 | 2,530,866 | 22.08 | 22.30 | 21.76 | 2.45 | 0.82 | 0.09 |
7880 | 2022-10-20 | 21.99 | 0.39 | -1.74 | 2,336,304 | 22.38 | 22.61 | 21.86 | 3.35 | -1.74 | 0.41 |
7879 | 2022-10-19 | 22.38 | 0.49 | -2.14 | 2,018,284 | 22.70 | 22.78 | 22.31 | 2.07 | -1.41 | 0.00 |
7878 | 2022-10-18 | 22.87 | 0.25 | -1.08 | 1,743,539 | 23.26 | 23.57 | 22.79 | 3.35 | -1.68 | -0.74 |
7877 | 2022-10-17 | 23.12 | 0.50 | 2.21 | 1,903,165 | 22.71 | 23.26 | 22.69 | 2.51 | 1.81 | 0.61 |
7876 | 2022-10-14 | 22.62 | 0.10 | -0.44 | 1,989,220 | 23.23 | 23.48 | 22.55 | 4.00 | -2.63 | 0.40 |
7875 | 2022-10-13 | 22.72 | 0.54 | 2.43 | 2,023,563 | 21.96 | 22.93 | 21.92 | 4.60 | 3.46 | 2.24 |
7874 | 2022-10-12 | 22.18 | 0.42 | -1.86 | 1,390,808 | 22.60 | 22.78 | 21.93 | 3.76 | -1.86 | -0.99 |
7873 | 2022-10-11 | 22.60 | 0.66 | 3.01 | 2,446,212 | 21.97 | 22.61 | 21.75 | 3.91 | 2.87 | 0.00 |
7872 | 2022-10-10 | 21.94 | 0.19 | -0.86 | 1,770,866 | 22.25 | 22.38 | 21.92 | 2.07 | -1.39 | 0.14 |
7871 | 2022-10-07 | 22.13 | 0.68 | -2.98 | 1,754,521 | 22.65 | 22.78 | 22.10 | 3.00 | -2.30 | 0.54 |
7870 | 2022-10-06 | 22.81 | 0.32 | -1.38 | 1,561,984 | 23.02 | 23.02 | 22.60 | 1.82 | -0.91 | -0.70 |
7869 | 2022-10-05 | 23.13 | 0.12 | 0.52 | 1,280,502 | 22.80 | 23.38 | 22.70 | 2.98 | 1.45 | -0.48 |
7868 | 2022-10-04 | 23.01 | 0.06 | 0.26 | 1,634,521 | 22.83 | 23.32 | 22.73 | 2.58 | 0.79 | -0.91 |
7867 | 2022-10-03 | 22.95 | 0.62 | 2.78 | 1,960,971 | 22.66 | 23.22 | 22.34 | 3.88 | 1.28 | -0.52 |
7866 | 2022-09-30 | 22.33 | 0.13 | -0.58 | 1,244,434 | 22.51 | 22.74 | 22.28 | 2.04 | -0.80 | 1.48 |
7865 | 2022-09-29 | 22.46 | 0.47 | -2.05 | 1,201,309 | 22.88 | 22.97 | 22.34 | 2.75 | -1.84 | 0.22 |
7864 | 2022-09-28 | 22.93 | 0.91 | 4.13 | 2,062,688 | 22.40 | 22.99 | 22.21 | 3.48 | 2.37 | -0.22 |
7863 | 2022-09-27 | 22.02 | 0.02 | 0.09 | 859,313 | 22.15 | 22.38 | 21.81 | 2.57 | -0.59 | 1.73 |
7862 | 2022-09-26 | 22.00 | 0.32 | -1.43 | 1,027,539 | 22.32 | 22.52 | 21.96 | 2.51 | -1.43 | 0.68 |
7861 | 2022-09-23 | 22.32 | 0.15 | -0.67 | 1,000,919 | 22.37 | 22.45 | 21.96 | 2.19 | -0.22 | 0.00 |
7860 | 2022-09-22 | 22.47 | 0.04 | 0.18 | 570,052 | 22.43 | 22.64 | 22.08 | 2.50 | 0.18 | -0.45 |
7859 | 2022-09-21 | 22.43 | 0.83 | -3.57 | 782,659 | 23.28 | 23.33 | 22.40 | 3.99 | -3.65 | 0.00 |
7858 | 2022-09-20 | 23.26 | 0.36 | 1.57 | 1,275,155 | 22.74 | 23.33 | 22.33 | 4.40 | 2.29 | 0.09 |
7857 | 2022-09-19 | 22.90 | 0.47 | -2.01 | 1,586,528 | 23.20 | 23.41 | 22.69 | 3.10 | -1.29 | -0.70 |
7856 | 2022-09-16 | 23.37 | 0.40 | -1.68 | 2,055,146 | 23.77 | 23.77 | 22.99 | 3.28 | -1.68 | -0.73 |
7855 | 2022-09-15 | 23.77 | 0.01 | 0.04 | 578,853 | 23.74 | 23.93 | 23.52 | 1.73 | 0.13 | 0.00 |
7854 | 2022-09-14 | 23.76 | 0.15 | 0.64 | 1,079,720 | 23.62 | 23.85 | 23.47 | 1.61 | 0.59 | -0.08 |
7853 | 2022-09-13 | 23.61 | 0.61 | -2.52 | 1,190,984 | 24.16 | 24.27 | 23.48 | 3.27 | -2.28 | 0.04 |
7852 | 2022-09-12 | 24.22 | 0.21 | 0.87 | 888,324 | 24.00 | 24.49 | 24.00 | 2.04 | 0.92 | -0.25 |
7851 | 2022-09-09 | 24.01 | 0.05 | -0.21 | 852,756 | 24.09 | 24.24 | 23.90 | 1.41 | -0.33 | -0.04 |
7850 | 2022-09-08 | 24.06 | 0.08 | -0.33 | 1,349,103 | 24.02 | 24.30 | 23.58 | 3.00 | 0.17 | 0.12 |
7849 | 2022-09-07 | 24.14 | 0.19 | 0.79 | 1,272,592 | 23.89 | 24.21 | 23.86 | 1.47 | 1.05 | -0.50 |
7848 | 2022-09-06 | 23.95 | 0.56 | -2.28 | 942,188 | 24.55 | 24.55 | 23.80 | 3.05 | -2.44 | -0.25 |
7847 | 2022-09-02 | 24.51 | 0.15 | 0.62 | 1,113,467 | 24.55 | 25.02 | 24.39 | 2.57 | -0.16 | 0.16 |
7846 | 2022-09-01 | 24.36 | 0.69 | 2.92 | 1,364,576 | 23.64 | 24.39 | 23.41 | 4.15 | 3.05 | 0.78 |
7845 | 2022-08-31 | 23.67 | 0.58 | -2.39 | 1,561,098 | 24.46 | 24.54 | 23.66 | 3.60 | -3.23 | -0.13 |
7844 | 2022-08-30 | 24.25 | 0.13 | 0.54 | 1,607,633 | 24.24 | 24.28 | 23.78 | 2.06 | 0.04 | 0.87 |
7843 | 2022-08-29 | 24.12 | 0.42 | -1.71 | 839,589 | 24.43 | 24.54 | 24.10 | 1.80 | -1.27 | 0.50 |
7842 | 2022-08-26 | 24.54 | 0.40 | -1.60 | 1,154,946 | 25.00 | 25.06 | 24.52 | 2.16 | -1.84 | -0.45 |
7841 | 2022-08-25 | 24.94 | 0.27 | -1.07 | 991,080 | 25.39 | 25.63 | 24.90 | 2.88 | -1.77 | 0.24 |
7840 | 2022-08-24 | 25.21 | 0.30 | 1.20 | 606,124 | 24.99 | 25.34 | 24.88 | 1.84 | 0.88 | 0.71 |
7839 | 2022-08-23 | 24.91 | 0.08 | -0.32 | 824,439 | 24.88 | 25.11 | 24.52 | 2.37 | 0.12 | 0.32 |
7838 | 2022-08-22 | 24.99 | 0.27 | -1.07 | 825,191 | 25.25 | 25.44 | 24.92 | 2.06 | -1.03 | -0.44 |
7837 | 2022-08-19 | 25.26 | 0.02 | 0.08 | 1,295,238 | 25.24 | 25.49 | 25.07 | 1.66 | 0.08 | -0.04 |
7836 | 2022-08-18 | 25.24 | 0.37 | -1.44 | 1,323,791 | 25.72 | 25.77 | 25.12 | 2.53 | -1.87 | 0.00 |
7835 | 2022-08-17 | 25.61 | 0.84 | -3.18 | 932,152 | 26.23 | 26.42 | 25.53 | 3.39 | -2.36 | 0.43 |
7834 | 2022-08-16 | 26.45 | 0.15 | -0.56 | 950,589 | 26.42 | 26.80 | 26.04 | 2.88 | 0.11 | -0.83 |
7833 | 2022-08-15 | 26.60 | 0.45 | 1.72 | 1,508,974 | 25.96 | 26.81 | 25.96 | 3.27 | 2.47 | -0.68 |
7832 | 2022-08-12 | 26.15 | 0.68 | 2.67 | 1,284,305 | 25.47 | 26.16 | 25.33 | 3.26 | 2.67 | -0.73 |
7831 | 2022-08-11 | 25.47 | 0.18 | -0.70 | 922,103 | 25.63 | 25.76 | 25.24 | 2.03 | -0.62 | 0.00 |
7830 | 2022-08-10 | 25.65 | 0.05 | 0.20 | 1,170,459 | 25.75 | 25.78 | 25.44 | 1.32 | -0.39 | -0.08 |
7829 | 2022-08-09 | 25.60 | 0.15 | -0.58 | 2,242,033 | 25.81 | 26.10 | 25.45 | 2.52 | -0.81 | 0.59 |
7828 | 2022-08-08 | 25.75 | 0.02 | -0.08 | 3,063,234 | 25.82 | 26.23 | 25.62 | 2.36 | -0.27 | 0.23 |
7827 | 2022-08-05 | 25.77 | 0.13 | -0.50 | 1,792,602 | 25.70 | 25.92 | 25.24 | 2.65 | 0.27 | 0.19 |
7826 | 2022-08-04 | 25.90 | 0.58 | 2.29 | 1,498,300 | 25.33 | 26.01 | 25.26 | 2.96 | 2.25 | -0.77 |
7825 | 2022-08-03 | 25.32 | 0.31 | -1.21 | 1,161,174 | 25.75 | 26.09 | 25.26 | 3.22 | -1.67 | 0.04 |
7824 | 2022-08-02 | 25.63 | 0.46 | 1.83 | 1,920,657 | 24.86 | 25.86 | 24.86 | 4.02 | 3.10 | 0.47 |
7823 | 2022-08-01 | 25.17 | 0.43 | -1.68 | 1,891,526 | 25.50 | 25.50 | 24.76 | 2.90 | -1.29 | -1.23 |
7822 | 2022-07-29 | 25.60 | 0.95 | -3.58 | 2,567,114 | 26.46 | 26.57 | 25.52 | 3.97 | -3.25 | -0.39 |
7821 | 2022-07-28 | 26.55 | 1.28 | -4.60 | 3,406,628 | 27.89 | 27.89 | 26.27 | 5.81 | -4.80 | -0.34 |
7820 | 2022-07-27 | 27.83 | 1.56 | -5.31 | 3,165,481 | 29.12 | 29.47 | 27.60 | 6.42 | -4.43 | 0.22 |
7819 | 2022-07-26 | 29.39 | 0.35 | 1.21 | 1,609,061 | 29.08 | 29.95 | 28.70 | 4.30 | 1.07 | -0.92 |
7818 | 2022-07-25 | 29.04 | 0.22 | 0.76 | 978,633 | 28.62 | 29.25 | 28.57 | 2.38 | 1.47 | 0.14 |
7817 | 2022-07-22 | 28.82 | 0.23 | -0.79 | 1,125,590 | 29.13 | 29.27 | 28.54 | 2.51 | -1.06 | -0.69 |
7816 | 2022-07-21 | 29.05 | 0.30 | -1.02 | 1,013,910 | 29.35 | 29.43 | 28.89 | 1.84 | -1.02 | 0.28 |
7815 | 2022-07-20 | 29.35 | 0.41 | -1.38 | 1,482,149 | 29.70 | 29.88 | 28.36 | 5.12 | -1.18 | 0.00 |
7814 | 2022-07-19 | 29.76 | 0.38 | 1.29 | 1,128,667 | 29.72 | 30.07 | 29.44 | 2.12 | 0.13 | -0.20 |
7813 | 2022-07-18 | 29.38 | 0.55 | -1.84 | 1,664,578 | 30.27 | 30.81 | 29.20 | 5.32 | -2.94 | 1.16 |
7812 | 2022-07-15 | 29.93 | 0.25 | 0.84 | 1,177,665 | 30.23 | 30.43 | 29.53 | 2.98 | -0.99 | 1.14 |
7811 | 2022-07-14 | 29.68 | 0.87 | -2.85 | 956,758 | 29.78 | 30.19 | 29.44 | 2.52 | -0.34 | 1.85 |
7810 | 2022-07-13 | 30.55 | 0.18 | -0.59 | 963,825 | 30.27 | 31.40 | 30.16 | 4.10 | 0.93 | -2.52 |
7809 | 2022-07-12 | 30.73 | 0.17 | -0.55 | 1,027,181 | 30.97 | 31.15 | 30.21 | 3.04 | -0.77 | -1.50 |
7808 | 2022-07-11 | 30.90 | 0.95 | -2.98 | 1,286,514 | 31.78 | 32.08 | 30.84 | 3.90 | -2.77 | 0.23 |
7807 | 2022-07-08 | 31.85 | 0.37 | 1.18 | 1,216,353 | 31.29 | 32.02 | 30.52 | 4.79 | 1.79 | -0.22 |
7806 | 2022-07-07 | 31.48 | 0.39 | -1.22 | 1,466,587 | 31.61 | 32.23 | 31.17 | 3.35 | -0.41 | -0.60 |
7805 | 2022-07-06 | 31.87 | 0.44 | 1.40 | 2,934,444 | 31.57 | 32.13 | 30.61 | 4.81 | 0.95 | -0.82 |
7804 | 2022-07-05 | 31.43 | 0.90 | 2.95 | 1,369,747 | 30.17 | 31.54 | 30.04 | 4.97 | 4.18 | 0.45 |
7803 | 2022-07-01 | 30.53 | 0.74 | 2.48 | 887,056 | 29.85 | 30.58 | 29.58 | 3.35 | 2.28 | -1.18 |
7802 | 2022-06-30 | 29.79 | 0.50 | -1.65 | 1,102,575 | 30.11 | 30.52 | 29.64 | 2.92 | -1.06 | 0.20 |
7801 | 2022-06-29 | 30.29 | 0.10 | -0.33 | 1,075,570 | 30.42 | 30.56 | 29.91 | 2.14 | -0.43 | -0.59 |
7800 | 2022-06-28 | 30.39 | 0.62 | 2.08 | 1,153,786 | 29.78 | 30.58 | 29.78 | 2.69 | 2.05 | 0.10 |
7799 | 2022-06-27 | 29.77 | 0.06 | 0.20 | 631,788 | 29.89 | 30.14 | 29.57 | 1.91 | -0.40 | 0.03 |
7798 | 2022-06-24 | 29.71 | 0.15 | 0.51 | 2,113,711 | 29.69 | 30.21 | 29.39 | 2.76 | 0.07 | 0.61 |
7797 | 2022-06-23 | 29.56 | 1.49 | 5.31 | 1,279,628 | 28.19 | 29.70 | 28.15 | 5.50 | 4.86 | 0.44 |
7796 | 2022-06-22 | 28.07 | 0.42 | 1.52 | 1,725,273 | 27.45 | 28.58 | 27.40 | 4.30 | 2.26 | 0.43 |
7795 | 2022-06-21 | 27.65 | 0.38 | -1.36 | 988,530 | 28.42 | 28.60 | 27.62 | 3.45 | -2.71 | -0.72 |
7794 | 2022-06-17 | 28.03 | 1.02 | 3.78 | 3,120,418 | 27.31 | 28.86 | 27.31 | 5.68 | 2.64 | 1.39 |
7793 | 2022-06-16 | 27.01 | 0.62 | -2.24 | 1,079,277 | 27.04 | 27.48 | 26.74 | 2.74 | -0.11 | 1.11 |
7792 | 2022-06-15 | 27.63 | 0.44 | 1.62 | 717,862 | 27.38 | 27.79 | 27.00 | 2.89 | 0.91 | -2.14 |
7791 | 2022-06-14 | 27.19 | 0.15 | -0.55 | 880,107 | 27.46 | 27.62 | 26.59 | 3.75 | -0.98 | 0.70 |
7790 | 2022-06-13 | 27.34 | 0.12 | -0.44 | 1,085,823 | 26.82 | 27.36 | 26.60 | 2.83 | 1.94 | 0.44 |
7789 | 2022-06-10 | 27.46 | 0.67 | -2.38 | 1,219,180 | 27.55 | 27.77 | 27.09 | 2.47 | -0.33 | -2.33 |
7788 | 2022-06-09 | 28.13 | 0.84 | -2.90 | 665,435 | 29.50 | 29.58 | 28.10 | 5.02 | -4.64 | -2.06 |
7787 | 2022-06-08 | 28.97 | 0.02 | 0.07 | 832,061 | 28.95 | 29.25 | 28.66 | 2.04 | 0.07 | 1.83 |
7786 | 2022-06-07 | 28.95 | 0.61 | 2.15 | 813,466 | 28.22 | 29.16 | 27.94 | 4.32 | 2.59 | 0.00 |
7785 | 2022-06-06 | 28.34 | 0.97 | -3.31 | 1,071,070 | 29.64 | 29.64 | 28.10 | 5.20 | -4.39 | -0.42 |
7784 | 2022-06-03 | 29.31 | 0.44 | -1.48 | 1,146,830 | 29.68 | 30.07 | 29.22 | 2.86 | -1.25 | 1.13 |
7783 | 2022-06-02 | 29.75 | 0.22 | -0.73 | 941,670 | 30.00 | 30.42 | 28.65 | 5.90 | -0.83 | -0.24 |
7782 | 2022-06-01 | 29.97 | 0.12 | 0.40 | 1,199,175 | 29.73 | 30.27 | 29.34 | 3.13 | 0.81 | 0.10 |
7781 | 2022-05-31 | 29.85 | 0.69 | -2.26 | 1,813,739 | 30.30 | 30.56 | 29.45 | 3.66 | -1.49 | -0.40 |
7780 | 2022-05-27 | 30.54 | 1.18 | 4.02 | 1,830,815 | 29.50 | 30.78 | 29.23 | 5.25 | 3.53 | -0.79 |
7779 | 2022-05-26 | 29.36 | 0.51 | 1.77 | 897,493 | 28.88 | 29.54 | 28.33 | 4.19 | 1.66 | 0.48 |
7778 | 2022-05-25 | 28.85 | 0.50 | 1.76 | 1,345,158 | 28.37 | 29.36 | 28.20 | 4.09 | 1.69 | 0.10 |
7777 | 2022-05-24 | 28.35 | 0.95 | -3.24 | 1,273,896 | 29.00 | 29.19 | 28.24 | 3.28 | -2.24 | 0.07 |
7776 | 2022-05-23 | 29.30 | 0.70 | -2.33 | 1,002,699 | 30.30 | 30.44 | 29.14 | 4.29 | -3.30 | -1.02 |
7775 | 2022-05-20 | 30.00 | 0.52 | 1.76 | 1,846,762 | 29.79 | 30.58 | 29.10 | 4.97 | 0.70 | 1.00 |
7774 | 2022-05-19 | 29.48 | 0.61 | 2.11 | 1,020,527 | 28.61 | 29.70 | 28.61 | 3.81 | 3.04 | 1.05 |
7773 | 2022-05-18 | 28.87 | 0.82 | -2.76 | 1,252,822 | 29.13 | 29.73 | 28.66 | 3.67 | -0.89 | -0.90 |
7772 | 2022-05-17 | 29.69 | 0.76 | 2.63 | 1,338,295 | 29.22 | 29.86 | 28.79 | 3.66 | 1.61 | -1.89 |
7771 | 2022-05-16 | 28.93 | 2.05 | 7.63 | 1,736,746 | 26.76 | 28.96 | 26.74 | 8.30 | 8.11 | 1.00 |
7770 | 2022-05-13 | 26.88 | 0.31 | 1.17 | 2,003,772 | 26.93 | 27.46 | 26.65 | 3.01 | -0.19 | -0.45 |
7769 | 2022-05-12 | 26.57 | 0.17 | 0.64 | 1,523,402 | 26.30 | 27.36 | 26.14 | 4.64 | 1.03 | 1.35 |
7768 | 2022-05-11 | 26.40 | 0.55 | -2.04 | 1,680,606 | 26.84 | 27.54 | 26.26 | 4.77 | -1.64 | -0.38 |
7767 | 2022-05-10 | 26.95 | 0.35 | 1.32 | 2,534,790 | 27.24 | 27.82 | 26.54 | 4.70 | -1.06 | -0.41 |
7766 | 2022-05-09 | 26.60 | 1.03 | -3.73 | 1,702,546 | 27.16 | 27.63 | 26.33 | 4.79 | -2.06 | 2.41 |
7765 | 2022-05-06 | 27.63 | 0.27 | -0.97 | 1,756,714 | 27.66 | 28.32 | 27.36 | 3.47 | -0.11 | -1.70 |
7764 | 2022-05-05 | 27.90 | 1.05 | -3.63 | 1,933,800 | 28.55 | 28.90 | 27.43 | 5.15 | -2.28 | -0.86 |
7763 | 2022-05-04 | 28.95 | 0.05 | -0.17 | 1,428,004 | 29.03 | 29.24 | 27.81 | 4.93 | -0.28 | -1.38 |
7762 | 2022-05-03 | 29.00 | 0.12 | 0.42 | 1,500,016 | 28.88 | 29.28 | 28.42 | 2.98 | 0.42 | 0.10 |
7761 | 2022-05-02 | 28.88 | 0.03 | 0.10 | 1,651,473 | 28.79 | 29.59 | 28.38 | 4.20 | 0.31 | 0.00 |
7760 | 2022-04-29 | 28.85 | 0.94 | -3.16 | 1,973,663 | 28.41 | 30.45 | 28.33 | 7.46 | 1.55 | -0.21 |
7759 | 2022-04-28 | 29.79 | 0.59 | -1.94 | 3,519,987 | 32.23 | 32.79 | 28.67 | 12.78 | -7.57 | -4.63 |
7758 | 2022-04-27 | 30.38 | 3.24 | 11.94 | 4,010,958 | 30.67 | 31.37 | 29.53 | 6.00 | -0.95 | 6.09 |
7757 | 2022-04-26 | 27.14 | 1.33 | -4.67 | 1,437,801 | 28.19 | 28.74 | 27.02 | 6.10 | -3.72 | 13.01 |
7756 | 2022-04-25 | 28.47 | 0.27 | 0.96 | 949,666 | 27.84 | 28.48 | 27.49 | 3.56 | 2.26 | -0.98 |
7755 | 2022-04-22 | 28.20 | 1.06 | -3.62 | 1,441,966 | 29.24 | 29.77 | 28.17 | 5.47 | -3.56 | -1.28 |
7754 | 2022-04-21 | 29.26 | 0.19 | -0.65 | 1,223,776 | 29.60 | 29.79 | 29.16 | 2.13 | -1.15 | -0.07 |
7753 | 2022-04-20 | 29.45 | 0.97 | 3.41 | 1,856,361 | 29.13 | 29.85 | 28.65 | 4.12 | 1.10 | 0.51 |
7752 | 2022-04-19 | 28.48 | 0.42 | -1.45 | 1,417,395 | 29.05 | 29.37 | 28.33 | 3.58 | -1.96 | 2.28 |
7751 | 2022-04-18 | 28.90 | 0.46 | -1.57 | 1,416,249 | 29.12 | 29.34 | 28.50 | 2.88 | -0.76 | 0.52 |
7750 | 2022-04-15 | 29.36 | 0.00 | 0.00 | 1,377,547 | 28.86 | 29.42 | 28.63 | 2.74 | 1.73 | -0.82 |
7749 | 2022-04-14 | 29.36 | 0.62 | 2.16 | 1,377,623 | 28.86 | 29.42 | 28.63 | 2.74 | 1.73 | -1.70 |
7748 | 2022-04-13 | 28.74 | 0.02 | 0.07 | 2,257,141 | 29.10 | 29.65 | 28.51 | 3.92 | -1.24 | 0.42 |
7747 | 2022-04-12 | 28.72 | 0.03 | 0.10 | 1,209,247 | 28.65 | 29.23 | 28.36 | 3.04 | 0.24 | 1.32 |
7746 | 2022-04-11 | 28.69 | 0.94 | -3.17 | 891,905 | 29.43 | 29.78 | 28.62 | 3.94 | -2.51 | -0.14 |
7745 | 2022-04-08 | 29.63 | 0.02 | 0.07 | 972,472 | 29.64 | 30.02 | 29.40 | 2.09 | -0.03 | -0.67 |
7744 | 2022-04-07 | 29.61 | 0.08 | 0.27 | 1,140,666 | 29.50 | 29.90 | 29.11 | 2.68 | 0.37 | 0.10 |
7743 | 2022-04-06 | 29.53 | 0.96 | 3.36 | 2,070,079 | 28.44 | 29.92 | 28.12 | 6.33 | 3.83 | -0.10 |
7742 | 2022-04-05 | 28.57 | 0.14 | -0.49 | 765,750 | 28.60 | 29.26 | 28.38 | 3.08 | -0.10 | -0.46 |
7741 | 2022-04-04 | 28.71 | 0.65 | 2.32 | 1,479,156 | 28.21 | 29.02 | 28.00 | 3.62 | 1.77 | -0.38 |
7740 | 2022-04-01 | 28.06 | 1.75 | 6.65 | 1,858,650 | 26.45 | 28.10 | 26.17 | 7.30 | 6.09 | 0.53 |
7739 | 2022-03-31 | 26.31 | 0.26 | -0.98 | 1,504,039 | 26.68 | 27.02 | 26.16 | 3.22 | -1.39 | 0.53 |
7738 | 2022-03-30 | 26.57 | 1.42 | -5.07 | 3,535,481 | 27.98 | 28.34 | 26.44 | 6.79 | -5.04 | 0.41 |
7737 | 2022-03-29 | 27.99 | 0.51 | 1.86 | 1,618,969 | 27.77 | 28.32 | 27.48 | 3.02 | 0.79 | -0.04 |
7736 | 2022-03-28 | 27.48 | 0.05 | 0.18 | 756,448 | 27.25 | 27.63 | 27.25 | 1.39 | 0.84 | 1.06 |
7735 | 2022-03-25 | 27.43 | 0.86 | 3.24 | 1,040,839 | 26.62 | 27.79 | 26.15 | 6.16 | 3.04 | -0.66 |
7734 | 2022-03-24 | 26.57 | 0.48 | 1.84 | 615,710 | 26.19 | 26.73 | 25.78 | 3.63 | 1.45 | 0.19 |
7733 | 2022-03-23 | 26.09 | 0.01 | -0.04 | 882,748 | 25.91 | 26.46 | 25.80 | 2.55 | 0.69 | 0.38 |
7732 | 2022-03-22 | 26.10 | 0.21 | 0.81 | 1,055,108 | 25.84 | 26.38 | 25.37 | 3.91 | 1.01 | -0.73 |
7731 | 2022-03-21 | 25.89 | 0.23 | -0.88 | 928,054 | 25.96 | 26.35 | 25.68 | 2.58 | -0.27 | -0.19 |
7730 | 2022-03-18 | 26.12 | 0.23 | 0.89 | 2,360,830 | 26.17 | 26.52 | 25.72 | 3.06 | -0.19 | -0.61 |
7729 | 2022-03-17 | 25.89 | 0.50 | 1.97 | 966,762 | 25.35 | 25.89 | 24.99 | 3.55 | 2.13 | 1.08 |
7728 | 2022-03-16 | 25.39 | 0.52 | 2.09 | 1,038,020 | 25.25 | 25.42 | 24.46 | 3.80 | 0.55 | -0.16 |
7727 | 2022-03-15 | 24.87 | 1.30 | 5.52 | 1,257,337 | 23.62 | 24.89 | 23.07 | 7.71 | 5.29 | 1.53 |
7726 | 2022-03-14 | 23.57 | 0.81 | -3.32 | 1,407,020 | 23.38 | 24.43 | 23.00 | 6.12 | 0.81 | 0.21 |
7725 | 2022-03-11 | 24.38 | 0.50 | -2.01 | 701,184 | 24.93 | 25.33 | 24.09 | 4.97 | -2.21 | -4.10 |
7724 | 2022-03-10 | 24.88 | 0.17 | 0.69 | 708,548 | 24.49 | 25.10 | 24.45 | 2.65 | 1.59 | 0.20 |
7723 | 2022-03-09 | 24.71 | 0.83 | 3.48 | 1,051,131 | 24.34 | 25.07 | 24.19 | 3.62 | 1.52 | -0.89 |
7722 | 2022-03-08 | 23.88 | 0.32 | 1.36 | 984,075 | 23.43 | 24.90 | 23.43 | 6.27 | 1.92 | 1.93 |
7721 | 2022-03-07 | 23.56 | 0.38 | 1.64 | 1,266,534 | 23.12 | 23.75 | 22.98 | 3.33 | 1.90 | -0.55 |
7720 | 2022-03-04 | 23.18 | 0.31 | -1.32 | 712,108 | 23.09 | 23.70 | 22.96 | 3.20 | 0.39 | -0.26 |
7719 | 2022-03-03 | 23.49 | 0.17 | -0.72 | 750,644 | 23.51 | 23.75 | 23.33 | 1.79 | -0.09 | -1.70 |
7718 | 2022-03-02 | 23.66 | 0.27 | -1.13 | 650,144 | 24.03 | 24.33 | 23.58 | 3.12 | -1.54 | -0.63 |
7717 | 2022-03-01 | 23.93 | 0.93 | -3.74 | 878,192 | 24.76 | 25.14 | 23.79 | 5.45 | -3.35 | 0.42 |
7716 | 2022-02-28 | 24.86 | 0.05 | 0.20 | 1,629,327 | 24.70 | 24.98 | 23.95 | 4.17 | 0.65 | -0.40 |
7715 | 2022-02-25 | 24.81 | 0.06 | 0.24 | 1,077,328 | 24.73 | 25.23 | 24.20 | 4.16 | 0.32 | -0.44 |
7714 | 2022-02-24 | 24.75 | 0.62 | 2.57 | 1,619,698 | 23.48 | 25.00 | 23.47 | 6.52 | 5.41 | -0.08 |
7713 | 2022-02-23 | 24.13 | 0.88 | -3.52 | 1,349,603 | 25.00 | 25.13 | 24.06 | 4.28 | -3.48 | -2.69 |
7712 | 2022-02-22 | 25.01 | 0.07 | -0.28 | 1,269,934 | 24.65 | 25.61 | 24.36 | 5.07 | 1.46 | -0.04 |
7711 | 2022-02-18 | 25.08 | 0.27 | -1.07 | 2,025,178 | 25.17 | 26.06 | 25.00 | 4.21 | -0.36 | -1.71 |
7710 | 2022-02-17 | 25.35 | 1.44 | -5.38 | 1,782,201 | 26.47 | 26.74 | 24.68 | 7.78 | -4.23 | -0.71 |
7709 | 2022-02-16 | 26.79 | 3.48 | 14.93 | 2,992,781 | 23.74 | 26.83 | 23.74 | 13.02 | 12.85 | -1.19 |
7708 | 2022-02-15 | 23.31 | 0.24 | 1.04 | 2,026,592 | 23.03 | 23.49 | 22.80 | 3.00 | 1.22 | 1.84 |
7707 | 2022-02-14 | 23.07 | 0.13 | -0.56 | 902,808 | 23.46 | 23.59 | 22.94 | 2.77 | -1.66 | -0.17 |
7706 | 2022-02-11 | 23.20 | 0.35 | -1.49 | 678,986 | 23.28 | 23.97 | 23.14 | 3.57 | -0.34 | 1.12 |
7705 | 2022-02-10 | 23.55 | 0.02 | -0.08 | 1,174,879 | 23.27 | 24.24 | 23.18 | 4.56 | 1.20 | -1.15 |
7704 | 2022-02-09 | 23.57 | 0.42 | 1.81 | 1,611,616 | 23.20 | 23.82 | 23.15 | 2.89 | 1.59 | -1.27 |
7703 | 2022-02-08 | 23.15 | 0.40 | -1.70 | 1,100,216 | 23.50 | 23.82 | 22.75 | 4.55 | -1.49 | 0.22 |
7702 | 2022-02-07 | 23.55 | 0.16 | -0.67 | 866,705 | 23.58 | 23.78 | 23.44 | 1.44 | -0.13 | -0.21 |
7701 | 2022-02-05 | 23.71 | 0.00 | 0.00 | 963,412 | 23.81 | 24.56 | 23.69 | 3.65 | -0.42 | -0.55 |
7700 | 2022-02-04 | 23.71 | 0.28 | -1.17 | 963,412 | 23.81 | 24.56 | 23.69 | 3.65 | -0.42 | 0.42 |
7699 | 2022-02-03 | 23.99 | 0.60 | -2.44 | 1,170,498 | 24.46 | 24.57 | 23.81 | 3.11 | -1.92 | -0.75 |
7698 | 2022-02-02 | 24.59 | 0.68 | -2.69 | 951,600 | 25.09 | 25.24 | 24.46 | 3.11 | -1.99 | -0.53 |
7697 | 2022-02-01 | 25.27 | 0.23 | -0.90 | 1,107,484 | 25.81 | 25.82 | 24.77 | 4.07 | -2.09 | -0.71 |
7696 | 2022-01-31 | 25.50 | 0.42 | 1.67 | 1,086,179 | 25.01 | 25.69 | 24.81 | 3.52 | 1.96 | 1.22 |
7695 | 2022-01-28 | 25.08 | 0.52 | 2.12 | 1,168,160 | 24.55 | 25.13 | 24.31 | 3.34 | 2.16 | -0.28 |
7694 | 2022-01-27 | 24.56 | 0.45 | -1.80 | 1,514,065 | 25.74 | 26.18 | 24.45 | 6.72 | -4.58 | -0.04 |
7693 | 2022-01-26 | 25.01 | 0.18 | -0.71 | 982,518 | 25.29 | 25.74 | 24.79 | 3.76 | -1.11 | 2.92 |
7692 | 2022-01-25 | 25.19 | 0.37 | -1.45 | 1,096,957 | 25.37 | 25.65 | 24.36 | 5.08 | -0.71 | 0.40 |
7691 | 2022-01-24 | 25.56 | 1.56 | 6.50 | 1,698,101 | 23.64 | 25.64 | 23.64 | 8.46 | 8.12 | -0.74 |
7690 | 2022-01-21 | 24.00 | 0.32 | -1.32 | 1,816,250 | 24.18 | 24.50 | 23.52 | 4.05 | -0.74 | -1.50 |
7689 | 2022-01-20 | 24.32 | 0.68 | -2.72 | 887,879 | 25.05 | 25.31 | 24.26 | 4.19 | -2.91 | -0.58 |
7688 | 2022-01-19 | 25.00 | 0.22 | -0.87 | 1,111,982 | 25.29 | 26.00 | 24.89 | 4.39 | -1.15 | 0.20 |
7687 | 2022-01-18 | 25.22 | 0.03 | -0.12 | 1,358,674 | 25.13 | 25.53 | 24.80 | 2.90 | 0.36 | 0.28 |
7686 | 2022-01-14 | 25.25 | 0.38 | 1.53 | 1,033,252 | 24.70 | 25.26 | 24.27 | 4.01 | 2.23 | -0.48 |
7685 | 2022-01-13 | 24.87 | 0.64 | 2.64 | 1,200,412 | 23.76 | 25.11 | 23.76 | 5.68 | 4.67 | -0.68 |
7684 | 2022-01-12 | 24.23 | 0.79 | -3.16 | 1,022,748 | 24.83 | 25.11 | 24.14 | 3.91 | -2.42 | -1.94 |
7683 | 2022-01-11 | 25.02 | 0.77 | 3.18 | 1,395,964 | 24.32 | 25.39 | 23.92 | 6.04 | 2.88 | -0.76 |
7682 | 2022-01-10 | 24.25 | 0.24 | 1.00 | 1,219,426 | 23.84 | 24.29 | 23.41 | 3.69 | 1.72 | 0.29 |
7681 | 2022-01-07 | 24.01 | 0.18 | -0.74 | 1,450,030 | 24.23 | 24.74 | 23.91 | 3.43 | -0.91 | -0.71 |
7680 | 2022-01-06 | 24.19 | 0.89 | 3.82 | 1,045,450 | 23.42 | 24.30 | 23.30 | 4.27 | 3.29 | 0.17 |
7679 | 2022-01-05 | 23.30 | 0.16 | 0.69 | 1,039,178 | 23.03 | 23.88 | 22.93 | 4.13 | 1.17 | 0.52 |
7678 | 2022-01-04 | 23.14 | 1.01 | -4.18 | 841,333 | 24.07 | 24.13 | 23.02 | 4.61 | -3.86 | -0.48 |
7677 | 2022-01-03 | 24.15 | 0.89 | 3.83 | 694,008 | 23.19 | 24.21 | 22.94 | 5.48 | 4.14 | -0.33 |
7676 | 2021-12-31 | 23.26 | 0.09 | -0.39 | 490,861 | 23.36 | 24.30 | 23.19 | 4.75 | -0.43 | -0.30 |
7675 | 2021-12-30 | 23.35 | 0.54 | -2.26 | 538,725 | 23.84 | 24.01 | 23.28 | 3.06 | -2.06 | 0.04 |
7674 | 2021-12-29 | 23.89 | 0.38 | 1.62 | 520,094 | 23.44 | 24.05 | 23.32 | 3.11 | 1.92 | -0.21 |
7673 | 2021-12-28 | 23.51 | 0.20 | -0.84 | 408,133 | 23.68 | 24.12 | 23.47 | 2.74 | -0.72 | -0.30 |
7672 | 2021-12-27 | 23.71 | 0.38 | -1.58 | 424,258 | 23.74 | 24.08 | 23.52 | 2.36 | -0.13 | -0.13 |
7671 | 2021-12-23 | 24.09 | 0.37 | 1.56 | 422,207 | 23.70 | 24.21 | 23.66 | 2.32 | 1.65 | -1.45 |
7670 | 2021-12-22 | 23.72 | 0.16 | 0.68 | 471,093 | 23.54 | 23.84 | 23.26 | 2.46 | 0.76 | -0.08 |
7669 | 2021-12-21 | 23.56 | 0.10 | 0.43 | 494,906 | 23.50 | 23.58 | 23.18 | 1.70 | 0.26 | -0.08 |
7668 | 2021-12-20 | 23.46 | 0.10 | 0.43 | 944,653 | 23.28 | 23.79 | 22.77 | 4.38 | 0.77 | 0.17 |
7667 | 2021-12-17 | 23.36 | 1.34 | 6.09 | 1,845,732 | 22.07 | 23.56 | 21.84 | 7.79 | 5.85 | -0.34 |
7666 | 2021-12-16 | 22.02 | 1.12 | -4.84 | 973,733 | 23.10 | 23.23 | 21.99 | 5.37 | -4.68 | 0.23 |
7665 | 2021-12-15 | 23.14 | 0.91 | 4.09 | 1,100,211 | 22.34 | 23.16 | 22.16 | 4.48 | 3.58 | -0.17 |
7664 | 2021-12-14 | 22.23 | 0.07 | -0.31 | 962,530 | 22.22 | 22.74 | 21.86 | 3.96 | 0.05 | 0.49 |
7663 | 2021-12-13 | 22.30 | 0.47 | 2.15 | 928,195 | 21.91 | 22.49 | 21.81 | 3.10 | 1.78 | -0.36 |
7662 | 2021-12-10 | 21.83 | 0.53 | -2.37 | 748,905 | 22.27 | 22.90 | 21.80 | 4.94 | -1.98 | 0.37 |
7661 | 2021-12-09 | 22.36 | 0.61 | -2.66 | 723,958 | 22.69 | 22.92 | 22.33 | 2.60 | -1.45 | -0.40 |
7660 | 2021-12-08 | 22.97 | 0.54 | 2.41 | 794,984 | 22.48 | 23.08 | 22.12 | 4.27 | 2.18 | -1.22 |
7659 | 2021-12-07 | 22.43 | 0.23 | 1.04 | 816,677 | 22.37 | 22.86 | 22.30 | 2.50 | 0.27 | 0.22 |
7658 | 2021-12-06 | 22.20 | 0.16 | 0.73 | 807,987 | 22.16 | 22.49 | 21.90 | 2.66 | 0.18 | 0.77 |
7657 | 2021-12-03 | 22.04 | 0.07 | -0.32 | 1,387,389 | 22.09 | 22.31 | 21.84 | 2.13 | -0.23 | 0.54 |
7656 | 2021-12-02 | 22.11 | 0.64 | 2.98 | 991,073 | 21.50 | 22.12 | 21.34 | 3.63 | 2.84 | -0.09 |
7655 | 2021-12-01 | 21.47 | 0.45 | -2.05 | 987,248 | 21.40 | 22.32 | 21.24 | 5.05 | 0.33 | 0.14 |
7654 | 2021-11-30 | 21.92 | 0.48 | -2.14 | 1,443,376 | 22.29 | 22.59 | 21.77 | 3.68 | -1.66 | -2.37 |
7653 | 2021-11-29 | 22.40 | 0.07 | -0.31 | 861,925 | 22.70 | 23.02 | 22.31 | 3.13 | -1.32 | -0.49 |
7652 | 2021-11-26 | 22.47 | 0.41 | -1.79 | 609,936 | 22.56 | 22.91 | 22.22 | 3.06 | -0.40 | 1.02 |
7651 | 2021-11-24 | 22.88 | 0.16 | 0.70 | 745,289 | 22.68 | 23.16 | 22.60 | 2.47 | 0.88 | -1.40 |
7650 | 2021-11-23 | 22.72 | 0.11 | 0.49 | 1,071,027 | 22.55 | 22.84 | 22.42 | 1.86 | 0.75 | -0.18 |
7649 | 2021-11-22 | 22.61 | 0.63 | -2.71 | 1,404,419 | 23.18 | 23.25 | 22.52 | 3.15 | -2.46 | -0.27 |
7648 | 2021-11-19 | 23.24 | 0.10 | -0.43 | 796,450 | 22.98 | 23.59 | 22.98 | 2.65 | 1.13 | -0.26 |
7647 | 2021-11-18 | 23.34 | 0.19 | 0.82 | 1,076,915 | 23.21 | 23.60 | 22.75 | 3.66 | 0.56 | -1.54 |
7646 | 2021-11-17 | 23.15 | 0.46 | -1.95 | 1,103,844 | 23.50 | 23.56 | 23.10 | 1.96 | -1.49 | 0.26 |
7645 | 2021-11-16 | 23.61 | 0.45 | 1.94 | 1,550,238 | 23.33 | 23.62 | 22.85 | 3.30 | 1.20 | -0.47 |
7644 | 2021-11-15 | 23.16 | 0.82 | -3.42 | 1,360,485 | 24.01 | 24.10 | 23.11 | 4.12 | -3.54 | 0.73 |
7643 | 2021-11-12 | 23.98 | 0.54 | -2.20 | 1,091,360 | 24.53 | 24.67 | 23.94 | 2.98 | -2.24 | 0.13 |
7642 | 2021-11-11 | 24.52 | 0.17 | -0.69 | 1,556,498 | 24.78 | 25.24 | 24.51 | 2.95 | -1.05 | 0.04 |
7641 | 2021-11-10 | 24.69 | 0.14 | -0.56 | 2,061,437 | 24.92 | 25.76 | 24.54 | 4.90 | -0.92 | 0.36 |
7640 | 2021-11-09 | 24.83 | 4.50 | -15.34 | 4,261,948 | 27.06 | 27.74 | 24.50 | 11.97 | -8.24 | 0.36 |
7639 | 2021-11-08 | 29.33 | 1.00 | -3.30 | 843,593 | 30.38 | 30.76 | 28.92 | 6.06 | -3.46 | -7.74 |
7638 | 2021-11-05 | 30.33 | 0.02 | -0.07 | 1,225,637 | 30.36 | 31.39 | 30.10 | 4.25 | -0.10 | 0.16 |
7637 | 2021-11-04 | 30.35 | 0.27 | -0.88 | 771,955 | 30.67 | 31.07 | 30.33 | 2.41 | -1.04 | 0.03 |
7636 | 2021-11-03 | 30.62 | 0.92 | 3.10 | 698,877 | 29.59 | 30.65 | 29.50 | 3.89 | 3.48 | 0.16 |
7635 | 2021-11-02 | 29.70 | 0.23 | -0.77 | 700,719 | 30.09 | 30.23 | 29.44 | 2.63 | -1.30 | -0.37 |
7634 | 2021-11-01 | 29.93 | 0.36 | -1.19 | 1,157,199 | 30.30 | 30.61 | 29.78 | 2.74 | -1.22 | 0.53 |
7633 | 2021-10-29 | 30.29 | 1.35 | 4.66 | 1,630,490 | 29.01 | 30.41 | 28.71 | 5.86 | 4.41 | 0.03 |
7632 | 2021-10-28 | 28.94 | 0.29 | 1.01 | 1,541,519 | 28.54 | 29.11 | 27.72 | 4.87 | 1.40 | 0.24 |
7631 | 2021-10-27 | 28.65 | 2.86 | -9.08 | 2,605,983 | 30.20 | 30.49 | 28.33 | 7.15 | -5.13 | -0.38 |
7630 | 2021-10-26 | 31.51 | 0.29 | -0.91 | 983,834 | 31.92 | 32.13 | 31.25 | 2.76 | -1.28 | -4.16 |
7629 | 2021-10-25 | 31.80 | 0.95 | 3.08 | 983,722 | 31.13 | 31.82 | 30.86 | 3.08 | 2.15 | 0.38 |
7628 | 2021-10-22 | 30.85 | 0.19 | 0.62 | 775,491 | 30.46 | 30.94 | 30.46 | 1.58 | 1.28 | 0.91 |
7627 | 2021-10-21 | 30.66 | 0.21 | -0.68 | 847,489 | 30.83 | 30.95 | 30.44 | 1.65 | -0.55 | -0.65 |
7626 | 2021-10-20 | 30.87 | 0.14 | -0.45 | 973,150 | 31.00 | 31.39 | 30.82 | 1.84 | -0.42 | -0.13 |
7625 | 2021-10-19 | 31.01 | 0.71 | 2.34 | 972,040 | 30.52 | 31.02 | 30.33 | 2.26 | 1.61 | -0.03 |
7624 | 2021-10-18 | 30.30 | 1.37 | -4.33 | 1,458,663 | 31.68 | 31.68 | 29.83 | 5.84 | -4.36 | 0.73 |
7623 | 2021-10-15 | 31.67 | 0.18 | -0.57 | 1,896,992 | 32.26 | 32.38 | 31.65 | 2.26 | -1.83 | 0.03 |
7622 | 2021-10-14 | 31.85 | 0.41 | 1.30 | 675,845 | 31.63 | 32.06 | 31.62 | 1.39 | 0.70 | 1.29 |
7621 | 2021-10-13 | 31.44 | 0.14 | -0.44 | 503,616 | 31.62 | 31.73 | 31.09 | 2.02 | -0.57 | 0.60 |
7620 | 2021-10-12 | 31.58 | 0.31 | 0.99 | 741,986 | 31.25 | 32.00 | 31.21 | 2.53 | 1.06 | 0.13 |
7619 | 2021-10-11 | 31.27 | 0.43 | -1.36 | 784,727 | 31.66 | 31.92 | 31.19 | 2.31 | -1.23 | -0.06 |
7618 | 2021-10-08 | 31.70 | 0.38 | -1.18 | 1,190,153 | 31.95 | 32.08 | 31.44 | 2.00 | -0.78 | -0.13 |
7617 | 2021-10-07 | 32.08 | 0.89 | 2.85 | 2,340,640 | 31.93 | 33.00 | 31.73 | 3.98 | 0.47 | -0.41 |
7616 | 2021-10-06 | 31.19 | 0.31 | 1.00 | 811,054 | 30.64 | 31.21 | 30.63 | 1.89 | 1.80 | 2.37 |
7615 | 2021-10-05 | 30.88 | 0.36 | 1.18 | 577,428 | 30.65 | 31.02 | 30.44 | 1.89 | 0.75 | -0.78 |
7614 | 2021-10-04 | 30.52 | 0.36 | -1.17 | 1,133,890 | 30.64 | 30.91 | 30.38 | 1.73 | -0.39 | 0.43 |
7613 | 2021-10-01 | 30.88 | 0.04 | 0.13 | 629,062 | 30.80 | 31.03 | 30.15 | 2.86 | 0.26 | -0.78 |
7612 | 2021-09-30 | 30.84 | 0.07 | -0.23 | 682,536 | 31.04 | 31.38 | 30.76 | 2.00 | -0.64 | -0.13 |
7611 | 2021-09-29 | 30.91 | 1.22 | -3.80 | 1,322,571 | 32.22 | 32.33 | 30.87 | 4.53 | -4.07 | 0.42 |
7610 | 2021-09-28 | 32.13 | 0.05 | 0.16 | 1,148,800 | 31.99 | 32.53 | 31.77 | 2.38 | 0.44 | 0.28 |
7609 | 2021-09-27 | 32.08 | 0.00 | 0.00 | 710,738 | 32.09 | 32.47 | 32.00 | 1.46 | -0.03 | -0.28 |
7608 | 2021-09-24 | 32.08 | 0.17 | 0.53 | 1,163,758 | 31.80 | 32.51 | 31.80 | 2.23 | 0.88 | 0.03 |
7607 | 2021-09-23 | 31.91 | 1.10 | 3.57 | 641,325 | 30.94 | 31.92 | 30.94 | 3.17 | 3.14 | -0.34 |
7606 | 2021-09-22 | 30.81 | 0.52 | 1.72 | 707,824 | 30.34 | 30.89 | 30.05 | 2.77 | 1.55 | 0.42 |
7605 | 2021-09-21 | 30.29 | 0.67 | 2.26 | 907,121 | 29.73 | 30.39 | 29.61 | 2.62 | 1.88 | 0.17 |
7604 | 2021-09-20 | 29.62 | 0.49 | -1.63 | 1,265,167 | 29.49 | 29.93 | 29.47 | 1.56 | 0.44 | 0.37 |
7603 | 2021-09-17 | 30.11 | 0.32 | 1.07 | 3,026,164 | 30.04 | 30.26 | 29.33 | 3.10 | 0.23 | -2.06 |
7602 | 2021-09-16 | 29.79 | 0.90 | -2.93 | 1,753,605 | 30.59 | 30.80 | 29.62 | 3.86 | -2.62 | 0.84 |
7601 | 2021-09-15 | 30.69 | 0.09 | 0.29 | 1,365,194 | 30.70 | 30.98 | 30.55 | 1.40 | -0.03 | -0.33 |
7600 | 2021-09-14 | 30.60 | 0.29 | -0.94 | 1,192,796 | 30.98 | 31.02 | 30.57 | 1.45 | -1.23 | 0.33 |
7599 | 2021-09-13 | 30.89 | 0.37 | 1.21 | 1,834,168 | 30.71 | 31.34 | 30.57 | 2.51 | 0.59 | 0.29 |
7598 | 2021-09-10 | 30.52 | 0.35 | 1.16 | 1,361,591 | 30.48 | 30.66 | 30.21 | 1.48 | 0.13 | 0.62 |
7597 | 2021-09-09 | 30.17 | 0.19 | 0.63 | 1,760,346 | 29.98 | 30.51 | 29.89 | 2.07 | 0.63 | 1.03 |
7596 | 2021-09-08 | 29.98 | 0.31 | 1.04 | 942,120 | 29.65 | 30.06 | 29.44 | 2.09 | 1.11 | 0.00 |
7595 | 2021-09-07 | 29.67 | 0.19 | -0.64 | 1,329,125 | 29.72 | 29.85 | 29.26 | 1.99 | -0.17 | -0.07 |
7594 | 2021-09-03 | 29.86 | 0.47 | -1.55 | 1,568,341 | 30.31 | 30.31 | 29.70 | 2.01 | -1.48 | -0.47 |
7593 | 2021-09-02 | 30.33 | 0.92 | -2.94 | 1,922,735 | 30.29 | 30.80 | 29.78 | 3.37 | 0.13 | -0.07 |
7592 | 2021-09-01 | 31.25 | 0.01 | -0.03 | 878,774 | 31.35 | 31.45 | 30.96 | 1.56 | -0.32 | -3.07 |
7591 | 2021-08-31 | 31.26 | 0.15 | -0.48 | 949,269 | 31.37 | 31.52 | 30.83 | 2.20 | -0.35 | 0.29 |
7590 | 2021-08-30 | 31.41 | 0.30 | 0.96 | 881,019 | 31.23 | 31.49 | 30.96 | 1.70 | 0.58 | -0.13 |
7589 | 2021-08-27 | 31.11 | 0.58 | 1.90 | 1,319,268 | 30.52 | 31.12 | 30.37 | 2.46 | 1.93 | 0.39 |
7588 | 2021-08-26 | 30.53 | 0.12 | -0.39 | 745,784 | 30.70 | 30.77 | 30.45 | 1.04 | -0.55 | -0.03 |
7587 | 2021-08-25 | 30.65 | 0.28 | 0.92 | 1,023,549 | 30.48 | 30.73 | 30.17 | 1.84 | 0.56 | 0.16 |
7586 | 2021-08-24 | 30.37 | 0.32 | 1.06 | 920,379 | 29.68 | 30.37 | 29.68 | 2.32 | 2.32 | 0.36 |
7585 | 2021-08-23 | 30.05 | 0.20 | -0.66 | 1,444,905 | 30.43 | 30.70 | 29.96 | 2.43 | -1.25 | -1.23 |
7584 | 2021-08-20 | 30.25 | 0.45 | 1.51 | 1,122,951 | 29.70 | 30.31 | 29.61 | 2.36 | 1.85 | 0.60 |
7583 | 2021-08-19 | 29.80 | 0.24 | 0.81 | 1,485,359 | 29.44 | 30.29 | 29.34 | 3.23 | 1.22 | -0.34 |
7582 | 2021-08-18 | 29.56 | 0.47 | 1.62 | 1,260,284 | 29.44 | 29.80 | 29.03 | 2.62 | 0.41 | -0.41 |
7581 | 2021-08-17 | 29.09 | 1.00 | 3.56 | 1,272,672 | 27.95 | 29.11 | 27.78 | 4.76 | 4.08 | 1.20 |
7580 | 2021-08-16 | 28.09 | 0.66 | -2.30 | 1,542,291 | 28.79 | 28.84 | 27.92 | 3.20 | -2.43 | -0.50 |
7579 | 2021-08-13 | 28.75 | 0.21 | -0.73 | 3,903,593 | 28.96 | 29.05 | 28.46 | 2.04 | -0.73 | 0.14 |
7578 | 2021-08-12 | 28.96 | 0.35 | 1.22 | 749,436 | 28.62 | 28.96 | 28.29 | 2.34 | 1.19 | 0.00 |
7577 | 2021-08-11 | 28.61 | 0.04 | -0.14 | 941,653 | 28.71 | 28.81 | 28.36 | 1.57 | -0.35 | 0.03 |
7576 | 2021-08-10 | 28.65 | 0.07 | 0.24 | 1,636,485 | 28.50 | 28.68 | 28.28 | 1.40 | 0.53 | 0.21 |
7575 | 2021-08-09 | 28.58 | 0.02 | 0.07 | 1,405,635 | 28.65 | 28.74 | 28.28 | 1.61 | -0.24 | -0.28 |
7574 | 2021-08-06 | 28.56 | 0.58 | 2.07 | 2,210,407 | 27.86 | 28.91 | 27.70 | 4.34 | 2.51 | 0.32 |
7573 | 2021-08-05 | 27.98 | 0.01 | 0.04 | 1,671,965 | 28.31 | 28.39 | 27.49 | 3.18 | -1.17 | -0.43 |
7572 | 2021-08-04 | 27.97 | 0.11 | 0.39 | 2,224,095 | 27.74 | 28.41 | 27.68 | 2.63 | 0.83 | 1.22 |
7571 | 2021-08-03 | 27.86 | 0.92 | 3.41 | 2,756,182 | 26.98 | 27.92 | 26.83 | 4.04 | 3.26 | -0.43 |
7570 | 2021-08-02 | 26.94 | 1.07 | 4.14 | 2,142,275 | 26.20 | 27.00 | 26.11 | 3.40 | 2.82 | 0.15 |
7569 | 2021-07-30 | 25.87 | 0.31 | 1.21 | 1,353,997 | 25.60 | 25.95 | 25.36 | 2.30 | 1.05 | 1.28 |
7568 | 2021-07-29 | 25.56 | 0.21 | -0.81 | 1,143,011 | 26.00 | 26.00 | 25.33 | 2.58 | -1.69 | 0.16 |
7567 | 2021-07-28 | 25.77 | 1.63 | 6.75 | 1,610,045 | 24.45 | 25.91 | 24.14 | 7.24 | 5.40 | 0.89 |
7566 | 2021-07-27 | 24.14 | 0.23 | -0.94 | 1,133,206 | 24.26 | 24.31 | 23.65 | 2.72 | -0.49 | 1.28 |
7565 | 2021-07-26 | 24.37 | 0.11 | -0.45 | 1,156,460 | 24.55 | 24.69 | 24.27 | 1.71 | -0.73 | -0.45 |
7564 | 2021-07-23 | 24.48 | 0.33 | 1.37 | 653,615 | 24.26 | 24.53 | 24.08 | 1.85 | 0.91 | 0.29 |
7563 | 2021-07-22 | 24.15 | 0.05 | 0.21 | 833,195 | 23.99 | 24.31 | 23.75 | 2.33 | 0.67 | 0.46 |
7562 | 2021-07-21 | 24.10 | 0.12 | 0.50 | 812,542 | 23.97 | 24.17 | 23.83 | 1.42 | 0.54 | -0.46 |
7561 | 2021-07-20 | 23.98 | 0.61 | 2.61 | 1,448,279 | 23.46 | 24.02 | 23.27 | 3.20 | 2.22 | -0.04 |
7560 | 2021-07-19 | 23.37 | 0.34 | -1.43 | 1,438,726 | 23.34 | 23.59 | 23.16 | 1.84 | 0.13 | 0.39 |
7559 | 2021-07-16 | 23.71 | 0.06 | 0.25 | 1,549,052 | 23.79 | 23.90 | 23.52 | 1.60 | -0.34 | -1.56 |
7558 | 2021-07-15 | 23.65 | 0.31 | -1.29 | 2,092,012 | 23.86 | 23.86 | 23.11 | 3.14 | -0.88 | 0.59 |
7557 | 2021-07-14 | 23.96 | 0.48 | -1.96 | 1,417,103 | 24.44 | 24.48 | 23.87 | 2.50 | -1.96 | -0.42 |
7556 | 2021-07-13 | 24.44 | 0.47 | -1.89 | 1,124,463 | 24.77 | 25.05 | 24.43 | 2.50 | -1.33 | 0.00 |
7555 | 2021-07-12 | 24.91 | 0.45 | -1.77 | 1,916,470 | 25.27 | 25.42 | 24.73 | 2.73 | -1.42 | -0.56 |
7554 | 2021-07-09 | 25.36 | 0.08 | -0.31 | 1,717,790 | 25.60 | 25.72 | 25.30 | 1.64 | -0.94 | -0.35 |
7553 | 2021-07-08 | 25.44 | 0.05 | -0.20 | 1,396,365 | 25.13 | 25.53 | 25.02 | 2.03 | 1.23 | 0.63 |
7552 | 2021-07-07 | 25.49 | 0.07 | -0.27 | 1,139,299 | 25.61 | 25.72 | 25.44 | 1.09 | -0.47 | -1.41 |
7551 | 2021-07-06 | 25.56 | 0.26 | 1.03 | 1,262,326 | 25.49 | 25.56 | 25.16 | 1.57 | 0.27 | 0.20 |
7550 | 2021-07-02 | 25.30 | 0.40 | 1.61 | 1,220,078 | 25.02 | 25.44 | 24.70 | 2.96 | 1.12 | 0.75 |
7549 | 2021-07-01 | 24.90 | 0.38 | 1.55 | 1,486,702 | 24.57 | 24.99 | 24.48 | 2.08 | 1.34 | 0.48 |
7548 | 2021-06-30 | 24.52 | 0.22 | 0.91 | 1,567,806 | 24.20 | 24.62 | 24.13 | 2.02 | 1.32 | 0.20 |
7547 | 2021-06-29 | 24.30 | 0.32 | -1.30 | 1,448,088 | 24.68 | 24.97 | 24.27 | 2.84 | -1.54 | -0.41 |
7546 | 2021-06-28 | 24.62 | 0.49 | 2.03 | 2,186,868 | 24.15 | 24.64 | 24.15 | 2.03 | 1.95 | 0.24 |
7545 | 2021-06-25 | 24.13 | 0.39 | -1.59 | 12,723,098 | 24.51 | 24.71 | 23.84 | 3.55 | -1.55 | 0.08 |
7544 | 2021-06-24 | 24.52 | 0.35 | 1.45 | 2,006,710 | 24.13 | 24.56 | 24.10 | 1.91 | 1.62 | -0.04 |
7543 | 2021-06-23 | 24.17 | 0.07 | -0.29 | 1,857,519 | 24.30 | 24.47 | 24.09 | 1.56 | -0.53 | -0.17 |
7542 | 2021-06-22 | 24.24 | 0.50 | -2.02 | 1,137,111 | 24.63 | 24.73 | 24.18 | 2.23 | -1.58 | 0.25 |
7541 | 2021-06-21 | 24.74 | 0.32 | 1.31 | 876,222 | 24.62 | 24.93 | 24.57 | 1.46 | 0.49 | -0.44 |
7540 | 2021-06-18 | 24.42 | 0.27 | -1.09 | 2,323,745 | 24.50 | 24.62 | 24.36 | 1.06 | -0.33 | 0.82 |
7539 | 2021-06-17 | 24.69 | 0.40 | -1.59 | 1,251,370 | 25.02 | 25.05 | 24.55 | 2.00 | -1.32 | -0.77 |
7538 | 2021-06-16 | 25.09 | 0.46 | 1.87 | 1,491,531 | 24.59 | 25.12 | 24.52 | 2.44 | 2.03 | -0.28 |
7537 | 2021-06-15 | 24.63 | 0.09 | -0.36 | 997,070 | 24.67 | 24.78 | 24.47 | 1.26 | -0.16 | -0.16 |
7536 | 2021-06-14 | 24.72 | 0.31 | -1.24 | 2,195,180 | 25.47 | 25.47 | 24.44 | 4.04 | -2.94 | -0.20 |
7535 | 2021-06-11 | 25.03 | 0.12 | -0.48 | 1,545,500 | 25.03 | 25.30 | 24.96 | 1.36 | 0.00 | 1.76 |
7534 | 2021-06-10 | 25.15 | 0.45 | 1.82 | 2,409,549 | 24.70 | 25.30 | 24.63 | 2.71 | 1.82 | -0.48 |
7533 | 2021-06-09 | 24.70 | 0.22 | 0.90 | 1,182,154 | 24.60 | 24.86 | 24.40 | 1.87 | 0.41 | 0.00 |
7532 | 2021-06-08 | 24.48 | 0.98 | 4.17 | 2,169,655 | 23.44 | 24.62 | 23.17 | 6.19 | 4.44 | 0.49 |
7531 | 2021-06-07 | 23.50 | 0.42 | 1.82 | 2,570,363 | 23.14 | 24.22 | 23.12 | 4.75 | 1.56 | -0.26 |
7530 | 2021-06-04 | 23.08 | 0.01 | 0.04 | 949,125 | 23.23 | 23.33 | 23.02 | 1.33 | -0.65 | 0.26 |
7529 | 2021-06-03 | 23.07 | 0.23 | -0.99 | 1,288,292 | 23.36 | 23.50 | 23.06 | 1.88 | -1.24 | 0.69 |
7528 | 2021-06-02 | 23.30 | 0.15 | 0.65 | 1,566,374 | 23.22 | 23.44 | 23.11 | 1.42 | 0.34 | 0.26 |
7527 | 2021-06-01 | 23.15 | 0.48 | 2.12 | 2,659,528 | 22.85 | 23.17 | 22.60 | 2.49 | 1.31 | 0.30 |
7526 | 2021-05-28 | 22.67 | 0.11 | 0.49 | 1,254,230 | 22.65 | 22.95 | 22.59 | 1.59 | 0.09 | 0.79 |
7525 | 2021-05-27 | 22.56 | 0.25 | 1.12 | 1,340,450 | 22.31 | 22.66 | 22.26 | 1.79 | 1.12 | 0.40 |
7524 | 2021-05-26 | 22.31 | 0.72 | 3.33 | 1,845,831 | 21.85 | 22.40 | 21.74 | 3.02 | 2.11 | 0.00 |
7523 | 2021-05-25 | 21.59 | 0.55 | -2.48 | 3,443,960 | 22.11 | 22.26 | 21.52 | 3.35 | -2.35 | 1.20 |
7522 | 2021-05-24 | 22.14 | 0.05 | -0.23 | 4,540,531 | 22.35 | 22.46 | 22.13 | 1.48 | -0.94 | -0.14 |
7521 | 2021-05-21 | 22.19 | 0.27 | 1.23 | 6,730,008 | 22.00 | 22.79 | 21.85 | 4.27 | 0.86 | 0.72 |
7520 | 2021-05-20 | 21.92 | 0.11 | 0.50 | 2,171,021 | 21.82 | 21.98 | 21.60 | 1.74 | 0.46 | 0.36 |
7519 | 2021-05-19 | 21.81 | 0.07 | -0.32 | 984,298 | 21.77 | 21.95 | 21.50 | 2.07 | 0.18 | 0.05 |
7518 | 2021-05-18 | 21.88 | 0.20 | -0.91 | 1,550,334 | 22.00 | 22.05 | 21.76 | 1.32 | -0.55 | -0.50 |
7517 | 2021-05-17 | 22.08 | 0.18 | -0.81 | 831,517 | 22.26 | 22.40 | 22.04 | 1.62 | -0.81 | -0.36 |
7516 | 2021-05-14 | 22.26 | 0.02 | 0.09 | 1,628,246 | 22.23 | 22.32 | 21.93 | 1.75 | 0.13 | 0.00 |
7515 | 2021-05-13 | 22.24 | 0.20 | -0.89 | 1,080,524 | 22.47 | 22.66 | 22.11 | 2.45 | -1.02 | -0.04 |
7514 | 2021-05-12 | 22.44 | 0.10 | 0.45 | 1,953,764 | 22.33 | 22.89 | 22.26 | 2.82 | 0.49 | 0.13 |
7513 | 2021-05-11 | 22.34 | 0.69 | 3.19 | 1,633,678 | 21.37 | 22.38 | 21.19 | 5.57 | 4.54 | -0.04 |
7512 | 2021-05-10 | 21.65 | 0.35 | -1.59 | 2,832,325 | 21.89 | 22.20 | 21.64 | 2.56 | -1.10 | -1.29 |
7511 | 2021-05-07 | 22.00 | 0.01 | -0.05 | 2,964,144 | 22.07 | 22.41 | 21.94 | 2.13 | -0.32 | -0.50 |
7510 | 2021-05-06 | 22.01 | 0.04 | -0.18 | 1,871,701 | 21.90 | 22.25 | 21.52 | 3.33 | 0.50 | 0.27 |
7509 | 2021-05-05 | 22.05 | 0.25 | -1.12 | 1,544,231 | 22.20 | 22.45 | 21.99 | 2.07 | -0.68 | -0.68 |
7508 | 2021-05-04 | 22.30 | 0.17 | 0.77 | 1,784,787 | 22.07 | 22.48 | 21.98 | 2.27 | 1.04 | -0.45 |
7507 | 2021-05-03 | 22.13 | 0.12 | 0.55 | 1,405,070 | 22.26 | 22.56 | 22.00 | 2.52 | -0.58 | -0.27 |
7506 | 2021-04-30 | 22.01 | 0.23 | 1.06 | 1,579,561 | 21.67 | 22.11 | 21.61 | 2.31 | 1.57 | 1.14 |
7505 | 2021-04-29 | 21.78 | 0.01 | 0.05 | 1,057,345 | 22.27 | 22.27 | 21.56 | 3.19 | -2.20 | -0.51 |
7504 | 2021-04-28 | 21.77 | 0.73 | -3.24 | 1,666,891 | 22.00 | 22.59 | 21.56 | 4.68 | -1.05 | 2.30 |
7503 | 2021-04-27 | 22.50 | 0.03 | 0.13 | 2,444,980 | 22.40 | 22.98 | 22.33 | 2.90 | 0.45 | -2.22 |
7502 | 2021-04-26 | 22.47 | 1.19 | 5.59 | 2,644,225 | 21.47 | 22.90 | 21.47 | 6.66 | 4.66 | -0.31 |
7501 | 2021-04-23 | 21.28 | 0.36 | 1.72 | 1,230,522 | 21.10 | 21.35 | 20.77 | 2.75 | 0.85 | 0.89 |
7500 | 2021-04-22 | 20.92 | 0.42 | 2.05 | 1,573,436 | 20.41 | 21.10 | 20.27 | 4.07 | 2.50 | 0.86 |
7499 | 2021-04-21 | 20.50 | 0.34 | 1.69 | 1,179,160 | 20.06 | 20.60 | 19.94 | 3.29 | 2.19 | -0.44 |
7498 | 2021-04-20 | 20.16 | 0.10 | 0.50 | 1,291,629 | 19.92 | 20.48 | 19.92 | 2.81 | 1.20 | -0.50 |
7497 | 2021-04-19 | 20.06 | 0.19 | 0.96 | 1,408,410 | 19.79 | 20.21 | 19.76 | 2.27 | 1.36 | -0.70 |
7496 | 2021-04-16 | 19.87 | 0.10 | 0.51 | 1,123,867 | 19.32 | 19.92 | 19.32 | 3.11 | 2.85 | -0.40 |
7495 | 2021-04-15 | 19.77 | 0.54 | 2.81 | 1,123,867 | 19.32 | 19.92 | 19.32 | 3.11 | 2.33 | -2.28 |
7494 | 2021-04-14 | 19.23 | 0.37 | 1.96 | 1,633,344 | 18.85 | 19.86 | 18.85 | 5.36 | 2.02 | 0.47 |
7493 | 2021-04-13 | 18.86 | 0.08 | 0.43 | 665,752 | 18.79 | 18.93 | 18.46 | 2.50 | 0.37 | -0.05 |
7492 | 2021-04-12 | 18.78 | 0.24 | -1.26 | 1,133,949 | 18.97 | 18.98 | 18.43 | 2.90 | -1.00 | 0.05 |
7491 | 2021-04-09 | 19.02 | 0.03 | -0.16 | 1,000,241 | 19.04 | 19.33 | 18.86 | 2.47 | -0.11 | -0.26 |
7490 | 2021-04-08 | 19.05 | 0.02 | -0.10 | 1,206,986 | 19.08 | 19.26 | 18.85 | 2.15 | -0.16 | -0.05 |
7489 | 2021-04-07 | 19.07 | 0.04 | -0.21 | 705,804 | 19.22 | 19.22 | 18.92 | 1.56 | -0.78 | 0.05 |
7488 | 2021-04-06 | 19.11 | 0.15 | -0.78 | 545,629 | 19.13 | 19.38 | 19.05 | 1.73 | -0.10 | 0.58 |
7487 | 2021-04-05 | 19.26 | 0.11 | 0.57 | 642,684 | 19.14 | 19.40 | 18.96 | 2.30 | 0.63 | -0.67 |
7486 | 2021-04-01 | 19.15 | 0.47 | 2.52 | 772,898 | 18.81 | 19.32 | 18.49 | 4.41 | 1.81 | -0.05 |
7485 | 2021-03-31 | 18.68 | 0.04 | -0.21 | 1,210,469 | 18.73 | 19.24 | 18.65 | 3.15 | -0.27 | 0.70 |
7484 | 2021-03-30 | 18.72 | 0.35 | -1.84 | 605,116 | 19.04 | 19.25 | 18.67 | 3.05 | -1.68 | 0.05 |
7483 | 2021-03-29 | 19.07 | 0.45 | -2.31 | 754,618 | 19.33 | 19.47 | 18.90 | 2.95 | -1.35 | -0.16 |
7482 | 2021-03-26 | 19.52 | 0.28 | -1.41 | 760,378 | 19.94 | 19.94 | 19.15 | 3.96 | -2.11 | -0.97 |
7481 | 2021-03-25 | 19.80 | 0.38 | 1.96 | 1,178,843 | 19.24 | 20.09 | 19.06 | 5.35 | 2.91 | 0.71 |
7480 | 2021-03-24 | 19.42 | 0.04 | 0.21 | 1,399,875 | 19.39 | 19.77 | 18.81 | 4.95 | 0.15 | -0.93 |
7479 | 2021-03-23 | 19.38 | 0.89 | -4.39 | 156,571 | 20.10 | 20.28 | 19.36 | 4.58 | -3.58 | 0.05 |
7478 | 2021-03-22 | 20.27 | 0.22 | 1.10 | 995,250 | 20.12 | 20.50 | 20.05 | 2.24 | 0.75 | -0.84 |
7477 | 2021-03-19 | 20.05 | 0.43 | 2.19 | 2,007,484 | 19.76 | 20.10 | 19.57 | 2.68 | 1.47 | 0.35 |
7476 | 2021-03-18 | 19.62 | 0.54 | -2.68 | 874,487 | 19.97 | 20.18 | 19.59 | 2.95 | -1.75 | 0.71 |
7475 | 2021-03-17 | 20.16 | 0.41 | 2.08 | 1,501,671 | 19.62 | 20.31 | 19.46 | 4.33 | 2.75 | -0.94 |
7474 | 2021-03-16 | 19.75 | 0.07 | -0.35 | 916,950 | 20.00 | 20.09 | 19.53 | 2.80 | -1.25 | -0.66 |
7473 | 2021-03-15 | 19.82 | 0.40 | 2.06 | 809,408 | 19.33 | 19.87 | 19.31 | 2.90 | 2.53 | 0.91 |
7472 | 2021-03-12 | 19.42 | 0.06 | -0.31 | 1,099,679 | 19.29 | 19.47 | 19.02 | 2.33 | 0.67 | -0.46 |
7471 | 2021-03-11 | 19.48 | 0.28 | 1.46 | 1,212,634 | 19.50 | 19.85 | 19.20 | 3.33 | -0.10 | -0.98 |
7470 | 2021-03-10 | 19.20 | 0.45 | -2.29 | 1,208,752 | 19.81 | 20.09 | 19.18 | 4.59 | -3.08 | 1.56 |
7469 | 2021-03-09 | 19.65 | 0.42 | 2.18 | 1,092,969 | 19.29 | 20.04 | 19.28 | 3.94 | 1.87 | 0.81 |
7468 | 2021-03-08 | 19.23 | 0.05 | -0.26 | 1,273,974 | 19.31 | 19.74 | 19.13 | 3.16 | -0.41 | 0.31 |
7467 | 2021-03-05 | 19.28 | 1.07 | 5.88 | 1,511,176 | 18.44 | 19.32 | 18.02 | 7.05 | 4.56 | 0.16 |
7466 | 2021-03-04 | 18.21 | 0.43 | -2.31 | 972,208 | 18.65 | 18.91 | 18.14 | 4.13 | -2.36 | 1.26 |
ALKS Investment Calculator
This calculator shows the potential of ALKS stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
ALKS
Duration:
31 years 230 days
Trading days:
7,964
SELL
Value on 2023-02-23 close
5,333.33
NET: +4,333.33
ROI: +433.33% (5.33x)
Annualised: +5.43% (1.05x)
Stock price: 27.36
Duration: 31 years 230 days
Trading days: 7,964
Click here to calculate the HIGHEST and LOWEST values of your investment.
ALKS Monthly statistics
This section shows monthly performance of ALKS stock.
There are 380 months displayed in the table below.
There are 380 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 29.49
| 26.53
| 28.57
| 27.36
| -4.24 | 3.22 | -7.14 |
2023 January | 20 | 29.28
| 25.00
| 26.13
| 28.64
| 9.61 | 12.06 | -4.32 |
2022 December | 21 | 26.34
| 24.51
| 24.89
| 26.13
| 4.98 | 5.83 | -1.53 |
2022 November | 21 | 25.36
| 22.09
| 22.79
| 24.78
| 8.73 | 11.28 | -3.07 |
2022 October | 21 | 23.57
| 21.75
| 22.66
| 22.70
| 0.18 | 4.02 | -4.02 |
2022 September | 21 | 25.02
| 21.81
| 23.64
| 22.33
| -5.54 | 5.84 | -7.74 |
2022 August | 23 | 26.81
| 23.66
| 25.50
| 23.67
| -7.18 | 5.14 | -7.22 |
2022 July | 20 | 32.23
| 25.52
| 29.85
| 25.60
| -14.24 | 7.97 | -14.51 |
2022 June | 21 | 30.58
| 26.59
| 29.73
| 29.79
| 0.20 | 2.86 | -10.56 |
2022 May | 21 | 30.78
| 26.14
| 28.79
| 29.85
| 3.68 | 6.91 | -9.20 |
2022 April | 21 | 32.79
| 26.17
| 26.45
| 28.85
| 9.07 | 23.97 | -1.06 |
2022 March | 23 | 28.34
| 22.96
| 24.76
| 26.31
| 6.26 | 14.46 | -7.27 |
2022 February | 20 | 26.83
| 22.75
| 25.81
| 24.86
| -3.68 | 3.95 | -11.86 |
2022 January | 20 | 26.18
| 22.93
| 23.19
| 25.50
| 9.96 | 12.89 | -1.12 |
2021 December | 22 | 24.30
| 21.24
| 21.40
| 23.26
| 8.69 | 13.55 | -0.75 |
2021 November | 21 | 31.39
| 21.77
| 30.30
| 21.92
| -27.66 | 3.60 | -28.15 |
2021 October | 21 | 33.00
| 27.72
| 30.80
| 30.29
| -1.66 | 7.14 | -10.00 |
2021 September | 21 | 32.53
| 29.26
| 31.35
| 30.84
| -1.63 | 3.76 | -6.67 |
2021 August | 22 | 31.52
| 26.11
| 26.20
| 31.26
| 19.31 | 20.31 | -0.34 |
2021 July | 21 | 26.00
| 23.11
| 24.57
| 25.87
| 5.29 | 5.82 | -5.94 |
2021 June | 22 | 25.47
| 22.60
| 22.85
| 24.52
| 7.31 | 11.47 | -1.09 |
2021 May | 20 | 22.95
| 21.19
| 22.26
| 22.67
| 1.84 | 3.10 | -4.81 |
2021 April | 21 | 22.98
| 18.43
| 18.81
| 22.01
| 17.01 | 22.17 | -2.02 |
2021 March | 23 | 20.50
| 18.02
| 19.20
| 18.68
| -2.71 | 6.77 | -6.15 |
2021 February | 19 | 23.92
| 18.52
| 21.40
| 19.04
| -11.03 | 11.78 | -13.46 |
2021 January | 19 | 23.02
| 19.20
| 19.93
| 20.99
| 5.32 | 15.50 | -3.66 |
2020 December | 22 | 22.22
| 18.04
| 18.40
| 19.95
| 8.42 | 20.76 | -1.96 |
2020 November | 20 | 18.76
| 15.86
| 16.46
| 18.26
| 10.94 | 13.97 | -3.65 |
2020 October | 22 | 19.11
| 15.35
| 16.61
| 16.25
| -2.17 | 15.05 | -7.59 |
2020 September | 21 | 19.04
| 15.68
| 16.50
| 16.57
| 0.42 | 15.39 | -4.97 |
2020 August | 21 | 19.00
| 15.94
| 18.20
| 16.54
| -9.12 | 4.40 | -12.42 |
2020 July | 22 | 20.85
| 17.69
| 19.45
| 18.01
| -7.40 | 7.20 | -9.05 |
2020 June | 22 | 19.86
| 15.51
| 16.34
| 19.41
| 18.79 | 21.54 | -5.08 |
2020 May | 20 | 17.29
| 13.03
| 13.57
| 16.36
| 20.56 | 27.41 | -3.98 |
2020 April | 21 | 17.04
| 13.35
| 14.19
| 13.71
| -3.38 | 20.08 | -5.92 |
2020 March | 22 | 21.46
| 11.98
| 20.90
| 14.42
| -31.00 | 2.68 | -42.68 |
2020 February | 19 | 21.01
| 16.65
| 17.50
| 20.84
| 19.09 | 20.06 | -4.86 |
2020 January | 21 | 20.63
| 17.07
| 20.49
| 17.41
| -15.03 | 0.68 | -16.69 |
2019 December | 21 | 21.86
| 20.09
| 20.99
| 20.40
| -2.81 | 4.14 | -4.29 |
2019 November | 20 | 21.88
| 19.15
| 19.59
| 21.02
| 7.30 | 11.69 | -2.25 |
2019 October | 23 | 20.66
| 17.11
| 19.62
| 19.53
| -0.46 | 5.30 | -12.79 |
2019 September | 20 | 23.22
| 18.69
| 20.74
| 19.51
| -5.93 | 11.96 | -9.88 |
2019 August | 22 | 23.31
| 19.36
| 23.21
| 20.98
| -9.61 | 0.43 | -16.59 |
2019 July | 22 | 25.35
| 19.85
| 22.87
| 23.16
| 1.27 | 10.84 | -13.21 |
2019 June | 20 | 23.73
| 21.29
| 21.49
| 22.54
| 4.89 | 10.42 | -0.93 |
2019 May | 22 | 29.78
| 21.47
| 28.03
| 21.54
| -23.15 | 6.24 | -23.40 |
2019 April | 21 | 37.75
| 29.29
| 36.64
| 30.32
| -17.25 | 3.03 | -20.06 |
2019 March | 21 | 36.56
| 31.59
| 33.48
| 36.49
| 8.99 | 9.20 | -5.65 |
2019 February | 19 | 34.68
| 30.65
| 32.73
| 33.27
| 1.65 | 5.96 | -6.36 |
2019 January | 21 | 34.69
| 28.19
| 28.92
| 32.87
| 13.66 | 19.95 | -2.52 |
2018 December | 19 | 37.31
| 27.54
| 36.45
| 29.51
| -19.04 | 2.36 | -24.44 |
2018 November | 21 | 40.83
| 32.61
| 40.83
| 36.44
| -10.75 | 0.00 | -20.13 |
2018 October | 23 | 45.16
| 37.01
| 42.42
| 40.83
| -3.75 | 6.46 | -12.75 |
2018 September | 19 | 45.29
| 38.23
| 44.58
| 42.44
| -4.80 | 1.59 | -14.24 |
2018 August | 23 | 46.98
| 43.07
| 43.68
| 44.84
| 2.66 | 7.55 | -1.40 |
2018 July | 21 | 46.66
| 40.58
| 41.60
| 43.85
| 5.41 | 12.16 | -2.45 |
2018 June | 21 | 51.70
| 39.54
| 47.34
| 41.16
| -13.05 | 9.21 | -16.48 |
2018 May | 22 | 48.65
| 43.00
| 44.32
| 47.20
| 6.50 | 9.77 | -2.98 |
2018 April | 21 | 48.60
| 41.15
| 46.75
| 44.27
| -5.30 | 3.96 | -11.98 |
2018 March | 21 | 62.42
| 56.40
| 57.04
| 57.96
| 1.61 | 9.43 | -1.12 |
2018 February | 19 | 71.22
| 51.68
| 56.77
| 57.08
| 0.55 | 25.45 | -8.97 |
2018 January | 21 | 60.50
| 53.15
| 54.99
| 57.17
| 3.96 | 10.02 | -3.35 |
2017 December | 20 | 55.85
| 51.09
| 51.98
| 54.73
| 5.29 | 7.45 | -1.71 |
2017 November | 21 | 52.99
| 46.43
| 49.16
| 52.29
| 6.37 | 7.79 | -5.55 |
2017 October | 22 | 56.58
| 47.01
| 50.64
| 48.76
| -3.71 | 11.73 | -7.17 |
2017 September | 20 | 54.40
| 48.90
| 50.77
| 50.84
| 0.14 | 7.15 | -3.68 |
2017 August | 23 | 55.14
| 48.96
| 54.91
| 50.78
| -7.52 | 0.42 | -10.84 |
2017 July | 20 | 61.31
| 54.32
| 58.11
| 54.41
| -6.37 | 5.51 | -6.52 |
2017 June | 22 | 63.40
| 55.62
| 57.49
| 57.97
| 0.83 | 10.28 | -3.25 |
2017 May | 22 | 60.79
| 56.54
| 58.74
| 57.76
| -1.67 | 3.49 | -3.75 |
2017 April | 19 | 59.90
| 53.64
| 58.31
| 58.25
| -0.10 | 2.73 | -8.01 |
2017 March | 23 | 62.50
| 54.30
| 57.06
| 58.50
| 2.52 | 9.53 | -4.84 |
2017 February | 19 | 58.81
| 51.51
| 54.45
| 56.50
| 3.76 | 8.01 | -5.40 |
2017 January | 20 | 60.69
| 51.08
| 55.40
| 54.11
| -2.33 | 9.55 | -7.80 |
2016 December | 21 | 58.34
| 54.20
| 56.62
| 55.58
| -1.84 | 3.04 | -4.27 |
2016 November | 21 | 60.74
| 50.00
| 50.31
| 56.83
| 12.96 | 20.73 | -0.62 |
2016 October | 21 | 59.40
| 41.93
| 47.12
| 50.41
| 6.98 | 26.06 | -11.01 |
2016 September | 21 | 51.39
| 43.69
| 43.98
| 47.03
| 6.93 | 16.85 | -0.66 |
2016 August | 23 | 50.78
| 43.62
| 49.92
| 43.77
| -12.32 | 1.72 | -12.62 |
2016 July | 20 | 52.27
| 43.26
| 43.32
| 49.90
| 15.19 | 20.66 | -0.14 |
2016 June | 22 | 47.01
| 39.65
| 45.61
| 43.22
| -5.24 | 3.07 | -13.07 |
2016 May | 21 | 47.90
| 36.71
| 39.79
| 46.41
| 16.64 | 20.38 | -7.74 |
2016 April | 21 | 43.48
| 33.31
| 34.14
| 39.75
| 16.43 | 27.36 | -2.43 |
2016 March | 22 | 35.45
| 27.14
| 32.30
| 34.19
| 5.85 | 9.75 | -15.98 |
2016 February | 20 | 36.60
| 27.78
| 32.00
| 32.27
| 0.84 | 14.38 | -13.19 |
2016 January | 19 | 78.88
| 29.67
| 77.33
| 32.01
| -58.61 | 2.00 | -61.63 |
2015 December | 22 | 80.71
| 69.81
| 73.46
| 79.38
| 8.06 | 9.87 | -4.97 |
2015 November | 20 | 75.99
| 69.75
| 71.80
| 73.36
| 2.17 | 5.84 | -2.86 |
2015 October | 22 | 73.31
| 54.36
| 58.08
| 71.92
| 23.83 | 26.22 | -6.40 |
2015 September | 21 | 73.33
| 54.39
| 61.43
| 58.67
| -4.49 | 19.37 | -11.46 |
2015 August | 21 | 72.85
| 53.01
| 69.61
| 59.56
| -14.44 | 4.65 | -23.85 |
2015 July | 22 | 70.90
| 61.56
| 64.90
| 70.02
| 7.89 | 9.24 | -5.15 |
2015 June | 22 | 68.23
| 57.09
| 57.40
| 64.34
| 12.09 | 18.87 | -0.54 |
2015 May | 20 | 63.04
| 54.94
| 55.79
| 61.10
| 9.52 | 13.00 | -1.52 |
2015 April | 21 | 65.37
| 54.54
| 61.22
| 55.37
| -9.56 | 6.78 | -10.91 |
2015 March | 22 | 75.17
| 60.91
| 70.86
| 60.97
| -13.96 | 6.08 | -14.04 |
2015 February | 19 | 74.96
| 65.94
| 72.91
| 70.25
| -3.65 | 2.81 | -9.56 |
2015 January | 20 | 73.69
| 57.31
| 58.57
| 72.25
| 23.36 | 25.82 | -2.15 |
2014 December | 22 | 59.69
| 52.29
| 54.64
| 58.56
| 7.17 | 9.24 | -4.30 |
2014 November | 19 | 56.59
| 49.52
| 50.05
| 55.02
| 9.93 | 13.07 | -1.06 |
2014 October | 23 | 52.50
| 38.49
| 42.59
| 50.55
| 18.69 | 23.27 | -9.63 |
2014 September | 21 | 46.86
| 41.33
| 45.12
| 42.87
| -4.99 | 3.86 | -8.40 |
2014 August | 21 | 46.08
| 41.02
| 42.53
| 44.73
| 5.17 | 8.35 | -3.55 |
2014 July | 22 | 52.50
| 42.30
| 50.57
| 42.76
| -15.44 | 3.82 | -16.35 |
2014 June | 21 | 51.81
| 44.92
| 45.18
| 50.33
| 11.40 | 14.67 | -0.58 |
2014 May | 21 | 47.95
| 43.00
| 45.90
| 45.81
| -0.20 | 4.47 | -6.32 |
2014 April | 21 | 48.59
| 40.30
| 44.14
| 46.26
| 4.80 | 10.08 | -8.70 |
2014 March | 21 | 48.59
| 41.53
| 47.89
| 44.09
| -7.93 | 1.46 | -13.28 |
2014 February | 19 | 54.25
| 47.16
| 48.53
| 48.67
| 0.29 | 11.79 | -2.82 |
2014 January | 21 | 50.97
| 39.68
| 40.44
| 48.68
| 20.38 | 26.04 | -1.88 |
2013 December | 21 | 41.47
| 38.26
| 40.32
| 40.66
| 0.84 | 2.85 | -5.11 |
2013 November | 20 | 41.00
| 34.82
| 35.26
| 40.38
| 14.52 | 16.28 | -1.25 |
2013 October | 23 | 36.72
| 29.36
| 32.92
| 35.20
| 6.93 | 11.54 | -10.81 |
2013 September | 20 | 35.72
| 32.01
| 32.01
| 33.62
| 5.03 | 11.59 | 0.00 |
2013 August | 22 | 35.58
| 31.01
| 33.75
| 31.75
| -5.93 | 5.42 | -8.12 |
2013 July | 22 | 34.73
| 27.72
| 28.96
| 33.58
| 15.95 | 19.92 | -4.28 |
2013 June | 20 | 31.62
| 26.47
| 31.25
| 28.68
| -8.22 | 1.18 | -15.30 |
2013 May | 22 | 34.30
| 28.59
| 30.42
| 31.25
| 2.73 | 12.75 | -6.02 |
2013 April | 22 | 32.33
| 22.17
| 23.61
| 30.61
| 29.65 | 36.93 | -6.10 |
2013 March | 20 | 24.02
| 21.31
| 21.44
| 23.70
| 10.54 | 12.03 | -0.61 |
2013 February | 19 | 22.07
| 19.77
| 21.42
| 21.72
| 1.40 | 3.03 | -7.70 |
2013 January | 21 | 23.36
| 18.64
| 19.00
| 23.06
| 21.37 | 22.95 | -1.89 |
2012 December | 20 | 19.99
| 18.21
| 19.57
| 18.52
| -5.37 | 2.15 | -6.95 |
2012 November | 21 | 20.69
| 18.60
| 18.84
| 19.31
| 2.49 | 9.82 | -1.27 |
2012 October | 21 | 20.98
| 18.00
| 20.81
| 18.52
| -11.00 | 0.82 | -13.50 |
2012 September | 19 | 21.12
| 18.20
| 18.30
| 20.75
| 13.39 | 15.41 | -0.55 |
2012 August | 23 | 18.97
| 17.45
| 18.58
| 18.35
| -1.24 | 2.10 | -6.08 |
2012 July | 21 | 19.99
| 16.97
| 17.14
| 18.59
| 8.46 | 16.63 | -0.99 |
2012 June | 21 | 17.00
| 14.82
| 15.38
| 16.97
| 10.34 | 10.53 | -3.64 |
2012 May | 22 | 18.58
| 15.59
| 17.40
| 15.62
| -10.23 | 6.78 | -10.40 |
2012 April | 20 | 18.84
| 17.07
| 18.38
| 17.30
| -5.88 | 2.50 | -7.13 |
2012 March | 22 | 18.70
| 16.06
| 17.76
| 18.55
| 4.45 | 5.29 | -9.57 |
2012 February | 20 | 19.57
| 16.91
| 18.99
| 17.66
| -7.00 | 3.05 | -10.95 |
2012 January | 20 | 19.87
| 16.67
| 17.71
| 18.81
| 6.21 | 12.20 | -5.87 |
2011 December | 21 | 17.92
| 14.83
| 15.31
| 17.36
| 13.39 | 17.05 | -3.14 |
2011 November | 21 | 17.52
| 13.88
| 17.03
| 15.29
| -10.22 | 2.88 | -18.50 |
2011 October | 21 | 18.10
| 13.69
| 14.83
| 17.49
| 17.94 | 22.05 | -7.69 |
2011 September | 21 | 17.70
| 14.89
| 17.70
| 15.25
| -13.84 | 0.00 | -15.88 |
2011 August | 23 | 17.67
| 13.48
| 17.32
| 17.34
| 0.12 | 2.02 | -22.17 |
2011 July | 20 | 20.00
| 17.04
| 18.55
| 17.24
| -7.06 | 7.82 | -8.14 |
2011 June | 22 | 18.64
| 16.44
| 18.13
| 18.60
| 2.59 | 2.81 | -9.32 |
2011 May | 21 | 18.77
| 13.68
| 14.43
| 18.32
| 26.96 | 30.08 | -5.20 |
2011 April | 20 | 14.75
| 12.95
| 13.07
| 14.42
| 10.33 | 12.85 | -0.92 |
2011 March | 23 | 14.48
| 11.86
| 14.41
| 12.95
| -10.13 | 0.49 | -17.70 |
2011 February | 19 | 14.75
| 12.76
| 12.95
| 14.33
| 10.66 | 13.90 | -1.47 |
2011 January | 20 | 13.60
| 12.18
| 12.32
| 12.91
| 4.79 | 10.39 | -1.14 |
2010 December | 22 | 12.61
| 10.42
| 10.68
| 12.28
| 14.98 | 18.07 | -2.43 |
2010 November | 21 | 12.50
| 10.37
| 11.64
| 10.48
| -9.97 | 7.39 | -10.91 |
2010 October | 21 | 16.10
| 9.85
| 15.00
| 11.57
| -22.87 | 7.33 | -34.33 |
2010 September | 21 | 15.10
| 13.33
| 13.51
| 14.65
| 8.44 | 11.77 | -1.33 |
2010 August | 22 | 14.50
| 12.80
| 13.11
| 13.27
| 1.22 | 10.60 | -2.36 |
2010 July | 21 | 13.85
| 11.90
| 12.45
| 12.90
| 3.61 | 11.24 | -4.42 |
2010 June | 22 | 13.24
| 10.52
| 11.43
| 12.45
| 8.92 | 15.84 | -7.96 |
2010 May | 20 | 13.50
| 9.81
| 13.10
| 11.36
| -13.28 | 3.05 | -25.11 |
2010 April | 21 | 13.87
| 12.94
| 13.26
| 13.11
| -1.13 | 4.60 | -2.41 |
2010 March | 23 | 14.19
| 11.23
| 11.35
| 12.97
| 14.27 | 25.02 | -1.06 |
2010 February | 19 | 12.07
| 10.50
| 11.01
| 11.46
| 4.09 | 9.63 | -4.63 |
2010 January | 19 | 12.45
| 9.47
| 9.47
| 10.94
| 15.52 | 31.47 | 0.00 |
2009 December | 22 | 10.08
| 8.58
| 9.04
| 9.41
| 4.09 | 11.50 | -5.09 |
2009 November | 20 | 9.42
| 7.54
| 8.05
| 8.98
| 11.55 | 17.02 | -6.34 |
2009 October | 22 | 9.25
| 7.87
| 9.16
| 7.97
| -12.99 | 0.98 | -14.08 |
2009 September | 21 | 10.11
| 8.64
| 8.99
| 9.19
| 2.22 | 12.46 | -3.89 |
2009 August | 21 | 11.30
| 8.97
| 10.27
| 9.05
| -11.88 | 10.03 | -12.66 |
2009 July | 22 | 11.77
| 9.79
| 10.88
| 10.32
| -5.15 | 8.18 | -10.02 |
2009 June | 22 | 11.20
| 7.77
| 8.25
| 10.82
| 31.15 | 35.76 | -5.82 |
2009 May | 20 | 9.60
| 7.51
| 7.67
| 8.12
| 5.87 | 25.16 | -2.09 |
2009 April | 21 | 12.33
| 7.41
| 11.96
| 7.65
| -36.04 | 3.09 | -38.04 |
2009 March | 22 | 13.16
| 8.26
| 9.87
| 12.13
| 22.90 | 33.33 | -16.31 |
2009 February | 19 | 12.67
| 10.00
| 11.36
| 10.08
| -11.27 | 11.53 | -11.97 |
2009 January | 20 | 12.15
| 9.91
| 10.67
| 11.47
| 7.50 | 13.87 | -7.12 |
2008 December | 22 | 11.42
| 6.70
| 7.60
| 10.65
| 40.13 | 50.26 | -11.84 |
2008 November | 19 | 10.41
| 5.55
| 9.87
| 7.38
| -25.23 | 5.47 | -43.77 |
2008 October | 23 | 13.54
| 8.52
| 13.20
| 9.88
| -25.15 | 2.58 | -35.45 |
2008 September | 21 | 14.08
| 11.79
| 13.57
| 13.30
| -1.99 | 3.76 | -13.12 |
2008 August | 21 | 17.05
| 12.60
| 14.89
| 13.37
| -10.21 | 14.51 | -15.38 |
2008 July | 22 | 15.97
| 12.04
| 12.24
| 15.75
| 28.68 | 30.47 | -1.63 |
2008 June | 21 | 13.14
| 11.75
| 12.64
| 12.36
| -2.22 | 3.96 | -7.04 |
2008 May | 21 | 13.94
| 11.78
| 12.45
| 12.67
| 1.77 | 11.97 | -5.38 |
2008 April | 22 | 12.72
| 10.81
| 11.99
| 12.43
| 3.67 | 6.09 | -9.84 |
2008 March | 20 | 12.94
| 10.32
| 12.92
| 11.88
| -8.05 | 0.15 | -20.12 |
2008 February | 20 | 14.00
| 12.79
| 13.41
| 12.94
| -3.50 | 4.40 | -4.62 |
2008 January | 21 | 16.00
| 12.95
| 15.79
| 13.32
| -15.64 | 1.33 | -17.99 |
2007 December | 20 | 16.55
| 14.15
| 14.22
| 15.59
| 9.63 | 16.39 | -0.49 |
2007 November | 21 | 16.07
| 12.30
| 15.96
| 14.26
| -10.65 | 0.69 | -22.93 |
2007 October | 23 | 18.78
| 15.64
| 18.39
| 16.20
| -11.91 | 2.12 | -14.95 |
2007 September | 19 | 18.51
| 15.90
| 16.81
| 18.40
| 9.46 | 10.11 | -5.41 |
2007 August | 23 | 18.35
| 14.11
| 14.25
| 16.85
| 18.25 | 28.77 | -0.98 |
2007 July | 21 | 15.49
| 14.00
| 14.85
| 14.24
| -4.11 | 4.31 | -5.72 |
2007 June | 21 | 16.15
| 14.38
| 16.07
| 14.60
| -9.15 | 0.50 | -10.52 |
2007 May | 22 | 17.85
| 15.67
| 16.48
| 16.06
| -2.55 | 8.31 | -4.92 |
2007 April | 20 | 17.20
| 15.15
| 15.41
| 16.43
| 6.62 | 11.62 | -1.69 |
2007 March | 22 | 16.43
| 14.70
| 16.12
| 15.44
| -4.22 | 1.92 | -8.81 |
2007 February | 19 | 17.84
| 14.72
| 14.92
| 16.40
| 9.92 | 19.57 | -1.34 |
2007 January | 20 | 15.65
| 12.81
| 13.48
| 14.92
| 10.68 | 16.10 | -4.97 |
2006 December | 20 | 15.93
| 13.30
| 15.25
| 13.37
| -12.33 | 4.46 | -12.79 |
2006 November | 21 | 16.88
| 14.90
| 16.88
| 15.18
| -10.07 | 0.00 | -11.73 |
2006 October | 22 | 17.60
| 14.52
| 15.79
| 16.80
| 6.40 | 11.46 | -8.04 |
2006 September | 20 | 16.78
| 12.95
| 16.35
| 15.85
| -3.06 | 2.63 | -20.80 |
2006 August | 23 | 17.94
| 15.53
| 16.97
| 16.35
| -3.65 | 5.72 | -8.49 |
2006 July | 20 | 19.11
| 15.71
| 18.88
| 17.16
| -9.11 | 1.22 | -16.79 |
2006 June | 22 | 20.92
| 17.40
| 19.88
| 18.92
| -4.83 | 5.23 | -12.47 |
2006 May | 22 | 22.01
| 18.02
| 21.50
| 19.82
| -7.81 | 2.37 | -16.19 |
2006 April | 19 | 22.73
| 19.80
| 21.96
| 21.47
| -2.23 | 3.51 | -9.84 |
2006 March | 23 | 26.81
| 21.78
| 25.41
| 22.05
| -13.22 | 5.51 | -14.29 |
2006 February | 19 | 26.74
| 21.89
| 24.18
| 25.41
| 5.09 | 10.59 | -9.47 |
2006 January | 20 | 25.46
| 18.96
| 19.27
| 24.34
| 26.31 | 32.12 | -1.61 |
2005 December | 21 | 19.81
| 17.40
| 18.15
| 19.12
| 5.34 | 9.15 | -4.13 |
2005 November | 21 | 19.87
| 16.19
| 16.21
| 18.18
| 12.15 | 22.58 | -0.12 |
2005 October | 21 | 17.79
| 14.69
| 16.89
| 16.29
| -3.55 | 5.33 | -13.03 |
2005 September | 21 | 19.87
| 16.46
| 18.68
| 16.80
| -10.06 | 6.37 | -11.88 |
2005 August | 23 | 18.78
| 15.16
| 15.46
| 18.78
| 21.47 | 21.47 | -1.94 |
2005 July | 20 | 16.07
| 12.76
| 13.20
| 15.50
| 17.42 | 21.74 | -3.33 |
2005 June | 22 | 14.09
| 11.25
| 11.55
| 13.22
| 14.46 | 21.99 | -2.60 |
2005 May | 21 | 12.02
| 10.61
| 11.15
| 11.60
| 4.04 | 7.80 | -4.84 |
2005 April | 21 | 12.35
| 9.68
| 10.50
| 11.25
| 7.14 | 17.62 | -7.81 |
2005 March | 22 | 11.92
| 10.08
| 11.67
| 10.38
| -11.05 | 2.14 | -13.62 |
2005 February | 19 | 13.33
| 11.03
| 12.64
| 11.67
| -7.67 | 5.46 | -12.74 |
2005 January | 20 | 14.34
| 12.33
| 14.23
| 12.67
| -10.96 | 0.77 | -13.35 |
2004 December | 22 | 15.61
| 13.28
| 13.77
| 14.09
| 2.32 | 13.36 | -3.56 |
2004 November | 21 | 14.96
| 11.93
| 12.31
| 13.79
| 12.02 | 21.53 | -3.09 |
2004 October | 21 | 12.59
| 11.16
| 11.54
| 12.37
| 7.19 | 9.10 | -3.29 |
2004 September | 21 | 12.52
| 10.49
| 10.80
| 11.54
| 6.85 | 15.93 | -2.87 |
2004 August | 22 | 11.59
| 8.48
| 10.91
| 10.66
| -2.29 | 6.23 | -22.27 |
2004 July | 21 | 13.73
| 10.07
| 13.47
| 10.79
| -19.90 | 1.93 | -25.24 |
2004 June | 21 | 14.69
| 12.06
| 14.38
| 13.60
| -5.42 | 2.16 | -16.13 |
2004 May | 20 | 15.97
| 13.10
| 15.86
| 14.40
| -9.21 | 0.69 | -17.40 |
2004 April | 21 | 16.93
| 14.95
| 15.81
| 15.34
| -2.97 | 7.08 | -5.44 |
2004 March | 23 | 17.18
| 13.82
| 14.28
| 15.99
| 11.97 | 20.31 | -3.22 |
2004 February | 19 | 15.47
| 13.08
| 15.03
| 14.24
| -5.26 | 2.93 | -12.97 |
2004 January | 20 | 15.21
| 13.43
| 13.69
| 14.91
| 8.91 | 11.10 | -1.90 |
2003 December | 22 | 13.81
| 11.79
| 13.03
| 13.50
| 3.61 | 5.99 | -9.52 |
2003 November | 19 | 13.20
| 11.25
| 12.98
| 13.03
| 0.39 | 1.69 | -13.33 |
2003 October | 23 | 16.24
| 12.45
| 13.78
| 12.97
| -5.88 | 17.85 | -9.65 |
2003 September | 21 | 14.67
| 11.38
| 11.69
| 13.72
| 17.37 | 25.49 | -2.65 |
2003 August | 21 | 13.25
| 10.72
| 13.24
| 11.65
| -12.01 | 0.08 | -19.03 |
2003 July | 22 | 13.52
| 10.25
| 10.56
| 13.20
| 25.00 | 28.03 | -2.94 |
2003 June | 21 | 14.50
| 10.12
| 13.75
| 10.62
| -22.76 | 5.45 | -26.40 |
2003 May | 21 | 13.95
| 9.65
| 10.01
| 12.89
| 28.77 | 39.36 | -3.60 |
2003 April | 21 | 10.61
| 8.74
| 9.06
| 9.96
| 9.93 | 17.11 | -3.53 |
2003 March | 21 | 9.15
| 7.32
| 7.92
| 9.07
| 14.52 | 15.53 | -7.58 |
2003 February | 19 | 8.07
| 7.20
| 7.69
| 7.94
| 3.25 | 4.94 | -6.37 |
2003 January | 21 | 8.35
| 6.30
| 6.32
| 7.68
| 21.52 | 32.12 | -0.32 |
2002 December | 21 | 9.16
| 6.00
| 9.00
| 6.27
| -30.33 | 1.78 | -33.33 |
2002 November | 20 | 11.31
| 7.04
| 9.22
| 8.91
| -3.36 | 22.67 | -23.64 |
2002 October | 23 | 9.60
| 6.86
| 7.83
| 9.22
| 17.75 | 22.61 | -12.39 |
2002 September | 20 | 9.03
| 6.71
| 8.16
| 7.88
| -3.43 | 10.66 | -17.77 |
2002 August | 22 | 10.68
| 4.90
| 4.91
| 8.21
| 67.21 | 117.52 | -0.20 |
2002 July | 22 | 8.20
| 3.55
| 7.87
| 4.56
| -42.06 | 4.19 | -54.89 |
2002 June | 20 | 19.44
| 14.65
| 19.44
| 16.01
| -17.64 | 0.00 | -24.64 |
2002 May | 22 | 21.55
| 17.75
| 19.98
| 19.44
| -2.70 | 7.86 | -11.16 |
2002 April | 22 | 26.65
| 18.65
| 26.17
| 20.14
| -23.04 | 1.83 | -28.74 |
2002 March | 20 | 31.38
| 24.66
| 25.05
| 26.06
| 4.03 | 25.27 | -1.56 |
2002 February | 19 | 28.35
| 23.67
| 26.79
| 24.97
| -6.79 | 5.82 | -11.65 |
2002 January | 21 | 27.98
| 24.89
| 26.45
| 26.81
| 1.36 | 5.78 | -5.90 |
2001 December | 20 | 27.25
| 21.29
| 24.43
| 26.36
| 7.90 | 11.54 | -12.85 |
2001 November | 21 | 28.90
| 23.87
| 25.45
| 24.38
| -4.20 | 13.56 | -6.21 |
2001 October | 23 | 27.45
| 18.22
| 19.60
| 25.65
| 30.87 | 40.05 | -7.04 |
2001 September | 15 | 28.03
| 17.39
| 25.77
| 19.58
| -24.02 | 8.77 | -32.52 |
2001 August | 23 | 29.19
| 25.14
| 29.06
| 25.60
| -11.91 | 0.45 | -13.49 |
2001 July | 21 | 35.36
| 24.81
| 34.60
| 28.50
| -17.63 | 2.20 | -28.29 |
2001 June | 21 | 37.75
| 30.21
| 30.30
| 35.10
| 15.84 | 24.59 | -0.30 |
2001 May | 22 | 32.15
| 24.75
| 30.65
| 30.27
| -1.24 | 4.89 | -19.25 |
2001 April | 20 | 30.75
| 20.38
| 22.56
| 30.64
| 35.82 | 36.30 | -9.66 |
2001 March | 22 | 32.06
| 18.75
| 31.06
| 21.94
| -29.36 | 3.22 | -39.63 |
2001 February | 19 | 33.50
| 25.06
| 27.31
| 31.00
| 13.51 | 22.67 | -8.24 |
2001 January | 21 | 31.50
| 22.00
| 31.25
| 26.50
| -15.20 | 0.80 | -29.60 |
2000 December | 20 | 38.75
| 25.69
| 30.09
| 31.38
| 4.29 | 28.78 | -14.62 |
2000 November | 21 | 43.50
| 28.44
| 37.06
| 29.88
| -19.37 | 17.38 | -23.26 |
2000 October | 22 | 42.00
| 30.06
| 38.69
| 37.06
| -4.21 | 8.56 | -22.31 |
2000 September | 20 | 49.25
| 37.31
| 47.06
| 38.63
| -17.91 | 4.65 | -20.72 |
2000 August | 23 | 47.63
| 29.00
| 32.88
| 46.25
| 40.66 | 44.86 | -11.80 |
2000 July | 20 | 49.38
| 32.88
| 47.13
| 33.13
| -29.71 | 4.77 | -30.24 |
2000 June | 22 | 55.00
| 35.50
| 37.69
| 47.13
| 25.05 | 45.93 | -5.81 |
2000 May | 22 | 40.69
| 23.00
| 27.44
| 36.63
| 33.49 | 48.29 | -16.18 |
2000 April | 19 | 47.66
| 21.56
| 46.25
| 26.63
| -42.42 | 3.05 | -53.38 |
2000 March | 23 | 98.50
| 38.88
| 96.50
| 46.25
| -52.07 | 2.07 | -59.71 |
2000 February | 20 | 96.00
| 33.09
| 33.16
| 95.94
| 189.32 | 189.51 | -0.21 |
2000 January | 20 | 43.22
| 23.75
| 24.84
| 33.16
| 33.49 | 73.99 | -4.39 |
1999 December | 22 | 28.75
| 19.88
| 21.13
| 24.56
| 16.23 | 36.06 | -5.92 |
1999 November | 21 | 23.56
| 17.50
| 17.63
| 21.25
| 20.53 | 33.64 | -0.74 |
1999 October | 21 | 19.38
| 14.19
| 14.47
| 17.66
| 22.05 | 33.93 | -1.94 |
1999 September | 21 | 19.94
| 13.56
| 16.44
| 14.41
| -12.35 | 21.29 | -17.52 |
1999 August | 22 | 18.88
| 12.94
| 13.03
| 18.56
| 42.44 | 44.90 | -0.69 |
1999 July | 21 | 13.25
| 11.38
| 11.38
| 13.06
| 14.76 | 16.43 | 0.00 |
1999 June | 22 | 13.78
| 11.13
| 12.31
| 11.56
| -6.09 | 11.94 | -9.59 |
1999 May | 20 | 13.50
| 10.81
| 13.38
| 12.38
| -7.47 | 0.90 | -19.21 |
1999 April | 21 | 15.06
| 12.25
| 13.63
| 13.38
| -1.83 | 10.49 | -10.12 |
1999 March | 23 | 16.75
| 12.75
| 14.00
| 13.63
| -2.64 | 19.64 | -8.93 |
1999 February | 19 | 16.09
| 11.75
| 15.25
| 14.03
| -8.00 | 5.51 | -22.95 |
1999 January | 19 | 16.19
| 11.06
| 11.06
| 15.56
| 40.69 | 46.38 | 0.00 |
1998 December | 22 | 11.94
| 8.31
| 9.13
| 11.09
| 21.47 | 30.78 | -8.98 |
1998 November | 20 | 11.34
| 9.19
| 9.94
| 9.19
| -7.55 | 14.08 | -7.55 |
1998 October | 22 | 10.00
| 5.50
| 7.25
| 9.75
| 34.48 | 37.93 | -24.14 |
1998 September | 21 | 8.31
| 5.06
| 5.63
| 7.28
| 29.31 | 47.60 | -10.12 |
1998 August | 21 | 10.06
| 5.38
| 9.81
| 5.47
| -44.24 | 2.55 | -45.16 |
1998 July | 22 | 10.94
| 8.38
| 9.00
| 9.88
| 9.78 | 21.56 | -6.89 |
1998 June | 22 | 11.19
| 8.38
| 10.88
| 8.94
| -17.83 | 2.85 | -22.98 |
1998 May | 20 | 12.25
| 10.00
| 12.25
| 10.94
| -10.69 | 0.00 | -18.37 |
1998 April | 21 | 13.19
| 10.88
| 12.31
| 11.94
| -3.01 | 7.15 | -11.62 |
1998 March | 22 | 13.50
| 10.50
| 11.50
| 12.44
| 8.17 | 17.39 | -8.70 |
1998 February | 19 | 13.81
| 11.13
| 12.13
| 11.59
| -4.45 | 13.85 | -8.24 |
1998 January | 20 | 13.00
| 9.50
| 9.94
| 12.13
| 22.03 | 30.78 | -4.43 |
1997 December | 22 | 10.38
| 7.94
| 10.06
| 9.94
| -1.19 | 3.18 | -21.07 |
1997 November | 19 | 12.50
| 9.63
| 11.63
| 9.88
| -15.05 | 7.48 | -17.20 |
1997 October | 23 | 12.13
| 9.25
| 10.56
| 11.38
| 7.77 | 14.87 | -12.41 |
1997 September | 21 | 11.69
| 9.19
| 9.28
| 10.31
| 11.10 | 25.97 | -0.97 |
1997 August | 21 | 9.91
| 7.56
| 8.00
| 9.31
| 16.38 | 23.88 | -5.50 |
1997 July | 22 | 8.81
| 6.25
| 7.25
| 7.94
| 9.52 | 21.52 | -13.79 |
1997 June | 21 | 8.81
| 7.13
| 8.19
| 7.25
| -11.48 | 7.57 | -12.94 |
1997 May | 21 | 8.81
| 5.44
| 5.56
| 8.25
| 48.38 | 58.45 | -2.16 |
1997 April | 22 | 8.06
| 5.19
| 6.88
| 5.50
| -20.06 | 17.15 | -24.56 |
1997 March | 20 | 14.06
| 6.63
| 12.44
| 7.00
| -43.73 | 13.02 | -46.70 |
1997 February | 19 | 14.81
| 9.94
| 11.81
| 12.44
| 5.33 | 25.40 | -15.83 |
1997 January | 22 | 14.19
| 9.75
| 11.56
| 11.63
| 0.61 | 22.75 | -15.66 |
1996 December | 21 | 12.75
| 7.13
| 7.13
| 11.63
| 63.11 | 78.82 | 0.00 |
1996 November | 20 | 7.88
| 6.63
| 6.63
| 7.06
| 6.49 | 18.85 | 0.00 |
1996 October | 23 | 7.69
| 5.94
| 7.63
| 6.63
| -13.11 | 0.79 | -22.15 |
1996 September | 20 | 8.06
| 5.94
| 6.38
| 7.81
| 22.41 | 26.33 | -6.90 |
1996 August | 22 | 7.38
| 5.88
| 6.13
| 6.63
| 8.16 | 20.39 | -4.08 |
1996 July | 22 | 6.94
| 4.25
| 6.13
| 6.19
| 0.98 | 13.21 | -30.67 |
1996 June | 20 | 8.31
| 5.25
| 7.81
| 6.13
| -21.51 | 6.40 | -32.78 |
1996 May | 22 | 8.50
| 5.13
| 5.44
| 7.78
| 43.01 | 56.25 | -5.70 |
1996 April | 21 | 5.63
| 4.25
| 4.56
| 5.44
| 19.30 | 23.46 | -6.80 |
1996 March | 21 | 5.06
| 4.00
| 4.94
| 4.56
| -7.69 | 2.43 | -19.03 |
1996 February | 20 | 5.63
| 3.81
| 5.13
| 4.94
| -3.70 | 9.75 | -25.73 |
1996 January | 22 | 5.44
| 3.56
| 3.88
| 4.94
| 27.32 | 40.21 | -8.25 |
1995 December | 20 | 4.31
| 2.94
| 2.94
| 3.97
| 35.03 | 46.60 | 0.00 |
1995 November | 21 | 3.81
| 2.88
| 3.25
| 2.94
| -9.54 | 17.23 | -11.38 |
1995 October | 22 | 3.38
| 2.88
| 3.25
| 3.25
| 0.00 | 4.00 | -11.38 |
1995 September | 20 | 3.88
| 3.25
| 3.38
| 3.25
| -3.85 | 14.79 | -3.85 |
1995 August | 23 | 4.31
| 3.25
| 4.31
| 3.44
| -20.19 | 0.00 | -24.59 |
1995 July | 20 | 4.63
| 1.81
| 1.81
| 4.31
| 138.12 | 155.80 | 0.00 |
1995 June | 22 | 2.25
| 1.44
| 1.50
| 1.94
| 29.33 | 50.00 | -4.00 |
1995 May | 22 | 1.69
| 1.44
| 1.44
| 1.53
| 6.25 | 17.36 | 0.00 |
1995 April | 19 | 1.56
| 1.31
| 1.38
| 1.44
| 4.35 | 13.04 | -5.07 |
1995 March | 23 | 1.50
| 1.31
| 1.38
| 1.38
| 0.00 | 8.70 | -5.07 |
1995 February | 19 | 1.69
| 1.25
| 1.38
| 1.45
| 5.07 | 22.46 | -9.42 |
1995 January | 21 | 1.44
| 0.97
| 1.06
| 1.38
| 30.19 | 35.85 | -8.49 |
1994 December | 21 | 1.63
| 0.94
| 1.63
| 1.06
| -34.97 | 0.00 | -42.33 |
1994 November | 21 | 1.81
| 1.13
| 1.63
| 1.63
| 0.00 | 11.04 | -30.67 |
1994 October | 21 | 1.88
| 1.19
| 1.88
| 1.75
| -6.91 | 0.00 | -36.70 |
1994 September | 21 | 2.00
| 1.50
| 1.75
| 1.78
| 1.71 | 14.29 | -14.29 |
1994 August | 23 | 2.13
| 1.44
| 1.75
| 1.88
| 7.43 | 21.71 | -17.71 |
1994 July | 20 | 2.31
| 1.50
| 2.19
| 1.63
| -25.57 | 5.48 | -31.51 |
1994 June | 22 | 2.56
| 1.88
| 2.50
| 2.31
| -7.60 | 2.40 | -24.80 |
1994 May | 21 | 2.94
| 2.38
| 2.88
| 2.63
| -8.68 | 2.08 | -17.36 |
1994 April | 19 | 3.69
| 2.75
| 3.50
| 2.88
| -17.71 | 5.43 | -21.43 |
1994 March | 23 | 4.13
| 3.44
| 3.69
| 3.50
| -5.15 | 11.92 | -6.78 |
1994 February | 19 | 4.31
| 3.56
| 4.00
| 3.69
| -7.75 | 7.75 | -11.00 |
1994 January | 21 | 4.88
| 3.63
| 3.75
| 4.00
| 6.67 | 30.13 | -3.20 |
1993 December | 22 | 4.75
| 3.25
| 4.63
| 3.50
| -24.41 | 2.59 | -29.81 |
1993 November | 21 | 5.00
| 4.38
| 4.50
| 4.56
| 1.33 | 11.11 | -2.67 |
1993 October | 21 | 5.75
| 3.75
| 3.81
| 4.63
| 21.52 | 50.92 | -1.57 |
1993 September | 21 | 4.38
| 3.56
| 3.94
| 3.88
| -1.52 | 11.17 | -9.64 |
1993 August | 22 | 4.25
| 3.50
| 3.63
| 3.88
| 6.89 | 17.08 | -3.58 |
1993 July | 21 | 4.19
| 3.38
| 3.88
| 3.63
| -6.44 | 7.99 | -12.89 |
1993 June | 22 | 4.50
| 3.63
| 4.00
| 3.63
| -9.25 | 12.50 | -9.25 |
1993 May | 20 | 5.13
| 3.13
| 3.19
| 4.00
| 25.39 | 60.82 | -1.88 |
1993 April | 21 | 4.13
| 3.13
| 4.00
| 3.13
| -21.75 | 3.25 | -21.75 |
1993 March | 23 | 4.75
| 3.75
| 4.25
| 4.00
| -5.88 | 11.76 | -11.76 |
1993 February | 19 | 5.25
| 3.50
| 4.63
| 4.13
| -10.80 | 13.39 | -24.41 |
1993 January | 20 | 5.25
| 4.25
| 4.50
| 4.50
| 0.00 | 16.67 | -5.56 |
1992 December | 22 | 5.63
| 4.13
| 5.63
| 4.25
| -24.51 | 0.00 | -26.64 |
1992 November | 20 | 5.75
| 4.00
| 4.56
| 5.63
| 23.46 | 26.10 | -12.28 |
1992 October | 22 | 5.88
| 2.50
| 4.13
| 4.75
| 15.01 | 42.37 | -39.47 |
1992 September | 21 | 4.25
| 3.75
| 4.19
| 3.94
| -5.97 | 1.43 | -10.50 |
1992 August | 21 | 5.38
| 4.06
| 5.38
| 4.38
| -18.59 | 0.00 | -24.54 |
1992 July | 22 | 6.25
| 4.38
| 4.38
| 5.31
| 21.23 | 42.69 | 0.00 |
1992 June | 22 | 5.38
| 4.13
| 5.13
| 4.38
| -14.62 | 4.87 | -19.49 |
1992 May | 20 | 7.00
| 4.88
| 6.63
| 5.13
| -22.62 | 5.58 | -26.40 |
1992 April | 21 | 8.50
| 5.06
| 8.19
| 6.63
| -19.05 | 3.79 | -38.22 |
1992 March | 22 | 9.25
| 7.00
| 9.25
| 8.38
| -9.41 | 0.00 | -24.32 |
1992 February | 19 | 10.50
| 7.88
| 10.50
| 9.25
| -11.90 | 0.00 | -24.95 |
1992 January | 22 | 14.38
| 8.63
| 8.88
| 10.50
| 18.24 | 61.94 | -2.82 |
1991 December | 21 | 9.38
| 5.88
| 6.25
| 9.00
| 44.00 | 50.08 | -5.92 |
1991 November | 20 | 10.38
| 5.25
| 10.38
| 6.25
| -39.79 | 0.00 | -49.42 |
1991 October | 23 | 10.44
| 7.38
| 8.63
| 10.38
| 20.28 | 20.97 | -14.48 |
1991 September | 20 | 10.00
| 7.00
| 7.75
| 8.50
| 9.68 | 29.03 | -9.68 |
1991 August | 22 | 8.00
| 4.25
| 4.63
| 7.63
| 64.79 | 72.79 | -8.21 |
1991 July | 12 | 5.63
| 4.56
| 5.13
| 4.63
| -9.75 | 9.75 | -11.11 |
ALKS Dividends
This table shows historical dividends paid by ALKS.
There are no ALKS dividends to display.
ALKS Stock Splits
This table shows ALKS stock splits.
There were at least 1 stock splits in a history of ALKS stock.
There were at least 1 stock splits in a history of ALKS stock.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 2 | 1 | ||
2000-05-15 | 2:1 | 2 | 1 | no |
ALKS Basic Information
-
Ticker, symbol:ALKS
-
Full title:Alkermes Plc
-
First trading day:
-
Last trading day:
-
Total trading days:7,965
-
Last close price:27.36 (+0.99%)
-
Market cap:3.47B
-
Stock Exchange:NasdaqGS
-
Sector:Health Care
-
Industry:Major Pharmaceuticals
-
ALKS CEO:Mr. Richard Pops
-
Full-time employees:2,235
-
Address:Connaught HSE, 1 Burlington Road
DUBLIN
DUBLIN
4 -
Description:Alkermes plc, a biopharmaceutical company, researches, develops, and commercializes pharmaceutical products to address unmet medical needs of patients in various therapeutic areas in the United States, Ireland, and internationally. Its marketed products include ARISTADA (aripiprazole lauroxil), an extended-release intramuscular injectable suspension for the treatment of schizophrenia; VIVITROL (naltrexone for extended-release injectable suspension) for the treatment of alcohol and opioid dependence; RISPERDAL CONSTA for the treatment of schizophrenia and bipolar I disorder; INVEGA SUSTENNA for the treatment of schizophrenia and schizoaffective disorder; XEPLION, INVEGA TRINZA, and TREVICTA for treating schizophrenia; and VUMERITY (diroximel fumarate) for the treatment of relapsing forms of multiple sclerosis in adults, including clinically isolated syndrome, relapsing-remitting and active secondary progressive diseases. The company is also ALKS 3831 to treat schizophrenia; and ALKS 4230, an engineered fusion protein to expand tumor-killing immune cells and to avoid activation of immunosuppressive cells. It has collaboration agreements with Janssen Pharmaceutica N.V., Janssen Pharmaceutica Inc, and Janssen Pharmaceutica International; license agreement with Acorda Therapeutics, Inc.; and license and collaboration agreement with Biogen Swiss Manufacturing GmbH. Alkermes plc was founded in 1987 and is headquartered in Dublin, Ireland.
-
Website:
-
Phone number:35317728000
Best intraday sessions of ALKS
This table shows top 100 best intraday sessions of ALKS.
Worst intraday sessions of ALKS
This table shows the worst 100 intraday sessions of ALKS.
Best after-hours sessions of ALKS
This table shows top 100 best after-hours sessions of ALKS.
Worst after-hours sessions of ALKS
This table shows the worst 100 after-hours sessions of ALKS.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:46:14