ALRS stock overview

Alerus Financial Corp

ALRS IPO: 2003-03-20
19.79 (+0.99%)
503M market cap
5,020 trading days in total
ALRS Latest trading day: 2023-02-23

NasdaqCM
Finance
Major Banks
Mr. Randy Louis Newman CFP
789 full-time employees
Grand Forks, NORTH DAKOTA

ALRS stock Buy and Hold Potential More info

INVESTMENT at 2003-03-20 open

ALRS open price was $4.98

1,000.00

Click to edit

HOLDING TIME

5019 trading days

19 years 345 days

TODAY'S WORTH — including dividends (70)

As of 2023-02-23 close price ($19.79)

5,190.76

Click to edit

ROI: +419.08% (5.19x) – ANNU: +8.61% (1.09x)

ALRS Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	70	2.17%	quaterly	2020-12-17

ALRS Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	61 1 shares on 2003-03-20 6 shares on 2023-02-23	2	0	2014-09-15On 2014-09-15 split factor was 3:1

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

ALRS Latest trading days

This table contains the list of 500 latest trading days of ALRS.
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 ]		27.15	0.02	-0.05	28,570	27.19	27.60	26.72	3.23	-0.10	0.06
5020	2023-02-23	19.79	0.13	-0.65	13,968	19.72	19.90	19.66	1.22	0.35	0.00
5019	2023-02-22	19.92	0.18	0.91	20,513	19.67	19.98	19.47	2.59	1.27	-1.00
5018	2023-02-21	19.74	0.51	-2.52	52,486	20.23	20.23	19.60	3.11	-2.42	-0.35
5017	2023-02-17	20.25	0.20	1.00	19,563	20.11	20.29	20.11	0.90	0.70	-0.10
5016	2023-02-16	20.05	0.04	-0.20	26,873	19.63	20.14	19.63	2.60	2.14	0.30
5015	2023-02-15	20.09	0.20	1.01	13,752	19.70	20.09	19.70	1.98	1.98	-2.29
5014	2023-02-14	19.89	0.17	-0.85	23,166	19.99	20.02	19.72	1.50	-0.50	-0.96
5013	2023-02-13	20.06	0.16	0.80	28,360	19.86	20.11	19.80	1.56	1.01	-0.35
5012	2023-02-10	19.90	0.13	0.66	22,271	19.79	20.10	19.75	1.77	0.56	-0.20
5011	2023-02-09	19.77	0.34	-1.69	14,917	20.02	20.18	19.63	2.75	-1.25	0.10
5010	2023-02-08	20.11	0.17	-0.84	36,036	20.14	20.27	19.73	2.68	-0.15	-0.45
5009	2023-02-07	20.28	0.00	0.00	36,463	20.38	20.67	20.05	3.04	-0.49	-0.69
5008	2023-02-06	20.28	0.50	-2.41	24,452	20.95	20.95	20.27	3.25	-3.20	0.49
5007	2023-02-03	20.78	0.30	1.46	23,140	20.30	21.00	20.28	3.55	2.36	0.82
5006	2023-02-02	20.48	0.40	1.99	67,633	20.23	20.48	19.84	3.16	1.24	-0.88
5005	2023-02-01	20.08	0.50	-2.43	48,968	20.65	20.69	19.95	3.58	-2.76	0.75
5004	2023-01-31	20.58	0.74	3.73	27,956	19.81	20.74	19.81	4.69	3.89	0.34
5003	2023-01-30	19.84	0.18	-0.90	34,768	19.80	20.25	19.71	2.73	0.20	-0.15
5002	2023-01-27	20.02	0.02	0.10	33,938	21.01	21.01	19.85	5.52	-4.71	-1.10
5001	2023-01-26	20.00	2.50	-11.11	169,762	20.29	21.30	19.76	7.59	-1.43	5.05
5000	2023-01-25	22.50	0.24	-1.06	17,034	22.59	22.59	22.17	1.86	-0.40	-9.82
4999	2023-01-24	22.74	0.23	-1.00	15,405	22.88	22.88	22.61	1.18	-0.61	-0.66
4998	2023-01-23	22.97	0.16	0.70	19,841	22.85	22.97	22.54	1.88	0.53	-0.39
4997	2023-01-20	22.81	0.37	1.65	21,746	22.64	22.81	21.23	6.98	0.75	0.18
4996	2023-01-19	22.44	0.41	-1.79	20,867	22.62	22.62	22.18	1.95	-0.80	0.89
4995	2023-01-18	22.85	0.44	-1.89	9,418	23.30	23.30	22.77	2.27	-1.93	-1.01
4994	2023-01-17	23.29	0.26	-1.10	17,250	23.50	23.65	23.15	2.13	-0.89	0.04
4993	2023-01-13	23.55	0.00	0.00	18,792	23.36	23.78	23.32	1.97	0.81	-0.21
4992	2023-01-12	23.55	0.10	0.43	21,808	23.45	23.69	23.45	1.02	0.43	-0.81
4991	2023-01-11	23.45	0.27	1.16	17,987	23.36	23.53	23.09	1.88	0.39	0.00
4990	2023-01-10	23.18	0.38	1.67	24,236	22.58	23.29	22.58	3.14	2.66	0.78
4989	2023-01-09	22.80	0.18	-0.78	13,329	23.05	23.05	22.72	1.43	-1.08	-0.96
4988	2023-01-06	22.98	0.79	3.56	16,580	22.53	22.99	22.23	3.37	2.00	0.30
4987	2023-01-05	22.19	0.42	-1.86	14,449	22.51	22.51	22.14	1.64	-1.42	1.53
4986	2023-01-04	22.61	0.09	0.40	24,109	22.73	22.99	22.50	2.16	-0.53	-0.44
4985	2023-01-03	22.52	0.83	-3.55	45,658	23.48	23.48	22.45	4.39	-4.09	0.93
4984	2022-12-30	23.35	0.21	0.91	65,227	23.00	23.55	23.00	2.39	1.52	0.56
4983	2022-12-29	23.14	0.34	1.49	37,263	22.87	23.20	22.87	1.44	1.18	-0.61
4982	2022-12-28	22.80	0.02	-0.09	20,510	22.79	22.89	22.65	1.05	0.04	0.31
4981	2022-12-27	22.82	0.47	-2.02	43,757	23.43	23.43	22.62	3.46	-2.60	-0.13
4980	2022-12-23	23.29	0.17	0.74	12,614	23.09	23.43	23.09	1.47	0.87	0.60
4979	2022-12-22	23.12	0.33	-1.41	25,058	23.07	23.23	22.94	1.26	0.22	-0.13
4978	2022-12-21	23.45	0.40	1.74	29,801	23.23	23.71	23.22	2.11	0.95	-1.62
4977	2022-12-20	23.05	0.05	0.22	22,566	22.93	23.09	22.92	0.74	0.52	0.78
4976	2022-12-19	23.00	0.02	-0.09	37,857	23.02	23.22	22.82	1.74	-0.09	-0.30
4975	2022-12-16	23.02	0.17	0.74	156,149	22.98	23.05	22.43	2.70	0.17	0.00
4974	2022-12-15	22.85	0.30	-1.30	26,192	22.93	23.00	22.73	1.18	-0.35	0.57
4973	2022-12-14	23.15	0.39	-1.66	31,982	23.49	23.60	22.96	2.72	-1.45	-0.95
4972	2022-12-13	23.54	0.19	0.81	61,398	23.66	24.16	22.67	6.30	-0.51	-0.21
4971	2022-12-12	23.35	0.20	0.86	17,997	23.21	23.41	23.21	0.86	0.60	1.33
4970	2022-12-09	23.15	0.04	-0.17	16,717	23.12	23.24	23.01	0.99	0.13	0.26
4969	2022-12-08	23.19	0.13	0.56	12,618	23.13	23.36	22.90	1.99	0.26	-0.30
4968	2022-12-07	23.06	0.02	0.09	16,865	23.29	23.29	22.89	1.72	-0.99	0.30
4967	2022-12-06	23.04	0.19	0.83	70,767	22.78	23.17	22.44	3.20	1.14	1.09
4966	2022-12-05	22.85	0.34	-1.47	19,428	23.01	23.01	22.47	2.35	-0.70	-0.31
4965	2022-12-02	23.19	0.32	-1.36	34,107	23.33	23.40	23.07	1.41	-0.60	-0.78
4964	2022-12-01	23.51	0.15	-0.63	18,750	23.82	23.88	23.27	2.56	-1.30	-0.77
4963	2022-11-30	23.66	0.31	1.33	37,582	23.40	23.83	23.00	3.55	1.11	0.68
4962	2022-11-29	23.35	0.15	-0.64	16,789	23.48	23.73	23.16	2.43	-0.55	0.21
4961	2022-11-28	23.50	0.04	0.17	15,971	23.35	23.55	23.30	1.07	0.64	-0.09
4960	2022-11-25	23.46	0.19	-0.80	3,470	23.77	23.77	23.46	1.30	-1.30	-0.47
4959	2022-11-23	23.65	0.10	0.42	15,380	23.54	23.88	23.51	1.57	0.47	0.51
4958	2022-11-22	23.55	0.14	0.60	12,193	23.61	23.86	23.28	2.46	-0.25	-0.04
4957	2022-11-21	23.41	0.06	0.26	15,507	23.48	23.53	23.20	1.41	-0.30	0.85
4956	2022-11-18	23.35	0.19	0.82	28,355	23.60	23.60	23.00	2.54	-1.06	0.56
4955	2022-11-17	23.16	0.15	0.65	22,540	22.72	23.31	22.72	2.60	1.94	1.90
4954	2022-11-16	23.01	0.02	-0.09	19,319	23.03	23.12	22.73	1.69	-0.09	-1.26
4953	2022-11-15	23.03	0.04	0.17	24,043	23.15	23.18	22.85	1.43	-0.52	0.00
4952	2022-11-14	22.99	0.26	-1.12	23,160	23.18	23.24	22.79	1.94	-0.82	0.70
4951	2022-11-11	23.25	0.70	-2.92	44,275	23.98	24.00	22.70	5.42	-3.04	-0.30
4950	2022-11-10	23.95	2.18	10.01	62,223	22.14	23.95	22.09	8.40	8.18	0.13
4949	2022-11-09	21.77	0.08	0.37	150,756	21.65	21.88	21.21	3.09	0.55	1.70
4948	2022-11-08	21.69	0.01	-0.05	27,354	21.70	21.74	21.51	1.06	-0.05	-0.18
4947	2022-11-07	21.70	0.00	0.00	20,306	21.90	21.90	21.49	1.87	-0.91	0.00
4946	2022-11-04	21.70	0.51	2.41	23,174	21.19	21.78	21.19	2.78	2.41	0.92
4945	2022-11-03	21.19	0.43	-1.99	16,286	21.51	21.51	21.10	1.91	-1.49	0.00
4944	2022-11-02	21.62	0.38	-1.73	26,069	22.02	22.45	21.52	4.22	-1.82	-0.51
4943	2022-11-01	22.00	0.30	-1.35	14,585	22.50	22.50	21.95	2.44	-2.22	0.09
4942	2022-10-31	22.30	0.04	0.18	29,870	22.25	22.52	21.98	2.43	0.22	0.90
4941	2022-10-28	22.26	0.44	2.02	30,063	21.93	22.55	21.72	3.78	1.50	-0.04
4940	2022-10-27	21.82	0.36	-1.62	17,066	22.50	22.60	21.57	4.58	-3.02	0.50
4939	2022-10-26	22.18	0.12	-0.54	27,057	22.42	22.54	21.94	2.68	-1.07	1.44
4938	2022-10-25	22.30	0.22	1.00	25,488	22.15	22.59	22.12	2.12	0.68	0.54
4937	2022-10-24	22.08	0.16	0.73	14,200	21.97	22.15	21.89	1.18	0.50	0.32
4936	2022-10-21	21.92	0.31	1.43	29,807	21.74	22.17	21.58	2.71	0.83	0.23
4935	2022-10-20	21.61	0.80	-3.57	21,517	22.13	22.34	21.51	3.75	-2.35	0.60
4934	2022-10-19	22.41	0.00	0.00	33,495	22.24	22.44	22.04	1.80	0.76	-1.25
4933	2022-10-18	22.41	0.01	-0.04	22,658	22.71	22.78	22.31	2.07	-1.32	-0.76
4932	2022-10-17	22.42	0.39	1.77	22,416	22.50	23.10	22.12	4.36	-0.36	1.29
4931	2022-10-14	22.03	0.37	-1.65	20,696	22.41	22.41	21.94	2.10	-1.70	2.13
4930	2022-10-13	22.40	0.85	3.94	32,975	21.29	22.54	21.29	5.87	5.21	0.04
4929	2022-10-12	21.55	0.25	1.17	17,084	21.48	21.81	21.19	2.89	0.33	-1.21
4928	2022-10-11	21.30	0.16	-0.75	24,195	21.44	21.63	21.19	2.05	-0.65	0.85
4927	2022-10-10	21.46	0.60	-2.72	36,644	22.01	22.20	21.41	3.59	-2.50	-0.09
4926	2022-10-07	22.06	0.40	-1.78	21,671	22.38	22.38	21.94	1.97	-1.43	-0.23
4925	2022-10-06	22.46	0.22	-0.97	16,626	22.61	22.73	22.33	1.77	-0.66	-0.36
4924	2022-10-05	22.68	0.26	-1.13	17,153	22.85	22.85	22.55	1.31	-0.74	-0.31
4923	2022-10-04	22.94	0.64	2.87	35,514	22.47	23.12	22.47	2.89	2.09	-0.39
4922	2022-10-03	22.30	0.20	0.90	29,049	22.14	22.49	22.14	1.58	0.72	0.76
4921	2022-09-30	22.10	0.03	0.14	42,337	22.08	22.50	21.86	2.90	0.09	0.18
4920	2022-09-29	22.07	0.26	-1.16	43,039	22.27	22.35	21.98	1.66	-0.90	0.05
4919	2022-09-28	22.33	0.34	1.55	52,895	22.09	22.54	22.00	2.44	1.09	-0.27
4918	2022-09-27	21.99	0.58	-2.57	44,277	22.65	22.80	21.89	4.02	-2.91	0.45
4917	2022-09-26	22.57	0.02	-0.09	59,120	22.53	23.01	22.09	4.08	0.18	0.35
4916	2022-09-23	22.59	0.66	-2.84	47,488	23.17	23.17	22.44	3.15	-2.50	-0.27
4915	2022-09-22	23.25	0.31	-1.32	26,720	23.45	23.46	22.98	2.05	-0.85	-0.34
4914	2022-09-21	23.56	0.19	-0.80	33,961	23.77	24.00	23.44	2.36	-0.88	-0.47
4913	2022-09-20	23.75	0.06	-0.25	68,649	23.62	23.99	23.56	1.82	0.55	0.08
4912	2022-09-19	23.81	0.73	3.16	70,117	22.94	24.00	22.94	4.62	3.79	-0.80
4911	2022-09-16	23.08	0.55	-2.33	201,425	23.50	23.67	22.80	3.70	-1.79	-0.61
4910	2022-09-15	23.63	0.03	0.13	102,022	23.42	23.93	23.42	2.18	0.90	-0.55
4909	2022-09-14	23.60	0.19	0.81	72,224	23.50	23.74	23.34	1.70	0.43	-0.76
4908	2022-09-13	23.41	0.88	-3.62	41,021	23.83	23.83	23.25	2.43	-1.76	0.38
4907	2022-09-12	24.29	0.20	0.83	23,277	24.19	24.53	24.07	1.90	0.41	-1.89
4906	2022-09-09	24.09	0.29	1.22	26,239	23.84	24.21	23.74	1.97	1.05	0.42
4905	2022-09-08	23.80	0.28	1.19	21,345	23.32	23.87	23.17	3.00	2.06	0.17
4904	2022-09-07	23.52	0.47	2.04	28,210	22.93	23.65	22.93	3.14	2.57	-0.85
4903	2022-09-06	23.05	0.26	-1.12	26,972	23.32	23.32	22.95	1.59	-1.16	-0.52
4902	2022-09-02	23.31	0.25	-1.06	20,747	23.65	23.77	23.20	2.41	-1.44	0.04
4901	2022-09-01	23.56	0.20	-0.84	29,405	23.76	23.80	23.29	2.15	-0.84	0.38
4900	2022-08-31	23.76	0.17	-0.71	30,658	23.95	24.14	23.58	2.34	-0.79	0.00
4899	2022-08-30	23.93	0.16	0.67	20,041	23.87	24.02	23.61	1.72	0.25	0.08
4898	2022-08-29	23.77	0.25	-1.04	28,147	24.00	24.00	23.58	1.75	-0.96	0.42
4897	2022-08-26	24.02	0.66	-2.67	15,689	24.61	24.75	23.92	3.37	-2.40	-0.08
4896	2022-08-25	24.68	0.38	1.56	17,325	24.35	24.73	24.35	1.56	1.36	-0.28
4895	2022-08-24	24.30	0.15	0.62	21,825	24.20	24.50	24.20	1.24	0.41	0.21
4894	2022-08-23	24.15	0.37	-1.51	23,808	24.72	24.72	23.99	2.95	-2.31	0.21
4893	2022-08-22	24.52	0.08	0.33	70,428	24.40	25.20	23.60	6.56	0.49	0.82
4892	2022-08-19	24.44	0.10	-0.41	36,744	24.55	24.64	24.24	1.63	-0.45	-0.16
4891	2022-08-18	24.54	0.77	3.24	25,569	23.83	24.97	23.70	5.33	2.98	0.04
4890	2022-08-17	23.77	1.21	-4.84	77,047	24.72	24.98	23.00	8.01	-3.84	0.25
4889	2022-08-16	24.98	0.02	-0.08	59,078	25.00	25.24	24.53	2.84	-0.08	-1.04
4888	2022-08-15	25.00	0.08	-0.32	28,609	24.98	25.15	24.29	3.44	0.08	0.00
4887	2022-08-12	25.08	0.48	1.95	26,978	24.82	25.08	24.48	2.42	1.05	-0.40
4886	2022-08-11	24.60	0.03	-0.12	10,841	24.87	24.87	24.44	1.73	-1.09	0.89
4885	2022-08-10	24.63	0.23	0.94	25,506	24.63	25.21	24.42	3.21	0.00	0.97
4884	2022-08-09	24.40	0.24	-0.97	12,654	24.64	24.64	24.21	1.75	-0.97	0.94
4883	2022-08-08	24.64	0.07	0.28	20,614	24.88	24.95	24.51	1.77	-0.96	0.00
4882	2022-08-05	24.57	0.05	-0.20	12,752	24.38	24.82	24.38	1.80	0.78	1.26
4881	2022-08-04	24.62	0.12	0.49	13,404	24.33	24.70	24.33	1.52	1.19	-0.97
4880	2022-08-03	24.50	0.08	0.33	12,094	24.49	25.00	24.45	2.25	0.04	-0.69
4879	2022-08-02	24.42	0.46	-1.85	17,367	25.01	25.07	24.23	3.36	-2.36	0.29
4878	2022-08-01	24.88	0.24	0.97	26,018	24.60	25.13	24.33	3.25	1.14	0.52
4877	2022-07-29	24.64	1.06	4.50	69,525	24.55	25.70	24.55	4.68	0.37	-0.16
4876	2022-07-28	23.58	1.58	7.18	163,275	21.50	23.72	21.50	10.33	9.67	4.11
4875	2022-07-27	22.00	0.60	-2.65	86,302	20.20	22.44	20.20	11.09	8.91	-2.27
4874	2022-07-26	22.60	0.02	-0.09	15,734	22.64	22.76	22.45	1.37	-0.18	-10.62
4873	2022-07-25	22.62	0.07	-0.31	15,247	22.75	22.89	22.44	1.98	-0.57	0.09
4872	2022-07-22	22.69	0.31	-1.35	29,838	23.00	23.13	22.64	2.13	-1.35	0.26
4871	2022-07-21	23.00	0.24	1.05	18,115	22.62	23.00	22.62	1.68	1.68	0.00
4870	2022-07-20	22.76	0.06	0.26	21,097	22.80	22.88	22.57	1.36	-0.18	-0.62
4869	2022-07-19	22.70	0.01	0.04	43,909	22.95	23.00	22.63	1.61	-1.09	0.44
4868	2022-07-18	22.69	0.06	-0.26	25,150	22.99	23.00	22.56	1.91	-1.30	1.15
4867	2022-07-15	22.75	0.29	1.29	27,583	22.79	23.00	22.57	1.89	-0.18	1.05
4866	2022-07-14	22.46	0.53	-2.31	21,578	22.69	22.73	22.14	2.60	-1.01	1.47
4865	2022-07-13	22.99	0.01	-0.04	27,485	22.70	23.24	22.50	3.26	1.28	-1.30
4864	2022-07-12	23.00	0.19	-0.82	19,793	23.12	23.40	22.89	2.21	-0.52	-1.30
4863	2022-07-11	23.19	0.10	0.43	15,533	23.09	23.46	22.58	3.81	0.43	-0.30
4862	2022-07-08	23.09	0.25	-1.07	27,124	23.40	23.60	22.96	2.74	-1.32	0.00
4861	2022-07-07	23.34	0.26	-1.10	18,824	23.79	23.91	23.23	2.86	-1.89	0.26
4860	2022-07-06	23.60	0.20	-0.84	20,777	23.80	24.08	23.47	2.56	-0.84	0.81
4859	2022-07-05	23.80	0.10	0.42	19,125	23.73	23.99	23.19	3.37	0.29	0.00
4858	2022-07-01	23.70	0.11	-0.46	19,134	23.71	23.77	23.67	0.42	-0.04	0.13
4857	2022-06-30	23.81	0.06	-0.25	11,672	23.75	24.06	23.13	3.92	0.25	-0.42
4856	2022-06-29	23.87	0.09	-0.38	13,540	24.03	24.24	23.59	2.70	-0.67	-0.50
4855	2022-06-28	23.96	0.35	-1.44	16,944	24.31	24.65	23.96	2.84	-1.44	0.29
4854	2022-06-27	24.31	0.16	-0.65	17,938	24.75	24.84	24.23	2.46	-1.78	0.00
4853	2022-06-24	24.47	0.59	2.47	81,460	24.00	24.66	23.92	3.08	1.96	1.14
4852	2022-06-23	23.88	0.28	1.19	35,207	23.94	24.04	23.55	2.05	-0.25	0.50
4851	2022-06-22	23.60	0.66	-2.72	33,359	23.91	24.42	23.41	4.22	-1.30	1.44
4850	2022-06-21	24.26	0.25	1.04	31,151	24.01	24.66	24.01	2.71	1.04	-1.44
4849	2022-06-17	24.01	1.00	4.35	87,825	22.89	24.30	22.89	6.16	4.89	0.00
4848	2022-06-16	23.01	0.49	-2.09	43,112	22.91	23.23	22.40	3.62	0.44	-0.52
4847	2022-06-15	23.50	0.09	-0.38	24,008	23.90	24.80	23.37	5.98	-1.67	-2.51
4846	2022-06-14	23.59	0.63	2.74	29,966	23.33	23.79	22.85	4.03	1.11	1.31
4845	2022-06-13	22.96	0.85	-3.57	23,293	23.35	23.35	22.67	2.91	-1.67	1.61
4844	2022-06-10	23.81	0.85	-3.45	17,020	24.36	24.40	23.56	3.45	-2.26	-1.93
4843	2022-06-09	24.66	0.39	1.61	28,754	24.40	24.75	24.30	1.84	1.07	-1.22
4842	2022-06-08	24.27	0.70	-2.80	31,824	24.96	24.96	23.63	5.33	-2.76	0.54
4841	2022-06-07	24.97	0.07	0.28	30,974	24.57	25.06	24.57	1.99	1.63	-0.04
4840	2022-06-06	24.90	0.49	-1.93	31,148	25.50	25.50	24.69	3.18	-2.35	-1.33
4839	2022-06-03	25.39	0.35	-1.36	18,047	25.50	25.50	25.21	1.14	-0.43	0.43
4838	2022-06-02	25.74	0.50	1.98	17,891	25.23	25.76	25.16	2.38	2.02	-0.93
4837	2022-06-01	25.24	0.16	-0.63	16,441	25.77	25.77	24.72	4.07	-2.06	-0.04
4836	2022-05-31	25.40	0.40	-1.55	21,287	25.81	25.81	24.96	3.29	-1.59	1.46
4835	2022-05-27	25.80	0.15	0.58	16,264	25.88	25.88	25.32	2.16	-0.31	0.04
4834	2022-05-26	25.65	0.13	-0.50	21,051	26.06	26.06	25.48	2.23	-1.57	0.90
4833	2022-05-25	25.78	0.16	-0.62	16,835	26.36	26.36	25.62	2.81	-2.20	1.09
4832	2022-05-24	25.94	0.09	0.35	21,264	25.16	26.02	25.16	3.42	3.10	1.62
4831	2022-05-23	25.85	0.89	3.57	20,718	25.40	26.01	24.80	4.76	1.77	-2.67
4830	2022-05-20	24.96	0.75	3.10	28,619	24.51	25.15	24.40	3.06	1.84	1.76
4829	2022-05-19	24.21	0.76	-3.04	33,554	24.81	24.97	24.17	3.22	-2.42	1.24
4828	2022-05-18	24.97	1.04	-4.00	18,357	25.73	25.73	24.68	4.08	-2.95	-0.64
4827	2022-05-17	26.01	1.16	4.67	19,443	25.25	26.31	24.81	5.94	3.01	-1.08
4826	2022-05-16	24.85	0.51	-2.01	20,315	25.32	25.52	24.61	3.59	-1.86	1.61
4825	2022-05-13	25.36	0.92	-3.50	28,361	26.54	26.54	25.25	4.86	-4.45	-0.16
4824	2022-05-12	26.28	0.42	1.62	54,321	25.91	26.48	25.75	2.82	1.43	0.99
4823	2022-05-11	25.86	0.06	-0.23	57,085	25.84	26.38	25.81	2.21	0.08	0.19
4822	2022-05-10	25.92	0.24	-0.92	64,897	26.16	26.67	25.28	5.31	-0.92	-0.31
4821	2022-05-09	26.16	0.01	0.04	92,101	25.78	26.30	25.37	3.61	1.47	0.00
4820	2022-05-06	26.15	0.69	2.71	196,532	25.33	27.15	25.30	7.30	3.24	-1.41
4819	2022-05-05	25.46	1.27	-4.75	31,330	26.44	26.44	25.04	5.30	-3.71	-0.51
4818	2022-05-04	26.73	0.97	3.77	22,368	25.64	26.84	25.51	5.19	4.25	-1.08
4817	2022-05-03	25.76	0.62	2.47	20,859	25.07	25.88	25.00	3.51	2.75	-0.47
4816	2022-05-02	25.14	0.41	-1.60	29,605	25.63	25.89	24.61	4.99	-1.91	-0.28
4815	2022-04-29	25.55	1.00	-3.77	20,270	26.60	26.60	25.45	4.32	-3.95	0.31
4814	2022-04-28	26.55	1.31	5.19	26,638	25.71	26.64	25.21	5.56	3.27	0.19
4813	2022-04-27	25.24	0.20	0.80	18,857	25.07	25.50	24.97	2.11	0.68	1.86
4812	2022-04-26	25.04	0.90	-3.47	22,999	25.75	25.91	25.02	3.46	-2.76	0.12
4811	2022-04-25	25.94	0.09	-0.35	24,956	25.81	25.94	25.35	2.29	0.50	-0.73
4810	2022-04-22	26.03	0.33	-1.25	10,675	27.59	27.59	26.00	5.76	-5.65	-0.85
4809	2022-04-21	26.36	0.27	-1.01	12,336	26.94	27.00	26.11	3.30	-2.15	4.67
4808	2022-04-20	26.63	0.01	0.04	15,838	26.66	26.93	26.39	2.03	-0.11	1.16
4807	2022-04-19	26.62	0.86	3.34	13,187	26.23	26.75	26.23	1.98	1.49	0.15
4806	2022-04-18	25.76	0.22	-0.85	15,785	26.03	26.29	25.59	2.69	-1.04	1.82
4805	2022-04-15	25.98	0.00	0.00	17,477	26.60	26.61	25.80	3.05	-2.33	0.19
4804	2022-04-14	25.98	0.49	-1.85	17,579	26.60	26.61	25.80	3.05	-2.33	2.39
4803	2022-04-13	26.47	0.42	1.61	15,432	26.25	26.59	25.99	2.29	0.84	0.49
4802	2022-04-12	26.05	0.19	0.73	15,800	26.09	26.27	25.62	2.49	-0.15	0.77
4801	2022-04-11	25.86	0.37	-1.41	17,133	26.20	26.33	25.46	3.32	-1.30	0.89
4800	2022-04-08	26.23	0.78	-2.89	17,689	26.88	27.35	26.11	4.61	-2.42	-0.11
4799	2022-04-07	27.01	0.19	0.71	16,422	26.73	27.01	26.45	2.10	1.05	-0.48
4798	2022-04-06	26.82	0.33	-1.22	18,129	27.18	27.18	26.58	2.21	-1.32	-0.34
4797	2022-04-05	27.15	0.00	0.00	29,364	27.14	27.26	25.62	6.04	0.04	0.11
4796	2022-04-04	27.15	0.30	-1.09	14,936	27.60	27.63	26.80	3.01	-1.63	-0.04
4795	2022-04-01	27.45	0.19	-0.69	18,131	27.45	27.72	27.24	1.75	0.00	0.55
4794	2022-03-31	27.64	0.18	-0.65	30,909	27.79	27.81	27.26	1.98	-0.54	-0.69
4793	2022-03-30	27.82	0.89	-3.10	39,778	28.40	28.85	27.52	4.68	-2.04	-0.11
4792	2022-03-29	28.71	0.57	2.03	20,164	28.47	28.77	28.33	1.55	0.84	-1.08
4791	2022-03-28	28.14	0.72	-2.49	24,811	28.46	28.62	27.92	2.46	-1.12	1.17
4790	2022-03-25	28.86	0.19	0.66	20,477	28.54	29.19	28.47	2.52	1.12	-1.39
4789	2022-03-24	28.67	0.46	1.63	11,893	28.28	28.95	28.21	2.62	1.38	-0.45
4788	2022-03-23	28.21	1.38	-4.66	14,319	29.29	29.29	28.21	3.69	-3.69	0.25
4787	2022-03-22	29.59	0.55	1.89	15,497	29.26	29.59	29.00	2.02	1.13	-1.01
4786	2022-03-21	29.04	0.39	-1.33	12,353	29.16	29.42	28.89	1.82	-0.41	0.76
4785	2022-03-18	29.43	0.19	0.65	62,001	29.22	29.77	28.73	3.56	0.72	-0.92
4784	2022-03-17	29.24	0.15	-0.51	21,665	29.05	29.53	29.00	1.82	0.65	-0.07
4783	2022-03-16	29.39	0.67	2.33	22,785	29.06	29.39	28.19	4.13	1.14	-1.16
4782	2022-03-15	28.72	0.18	0.63	16,991	28.51	29.04	28.51	1.86	0.74	1.18
4781	2022-03-14	28.54	0.31	-1.07	17,707	29.19	29.19	28.13	3.63	-2.23	-0.11
4780	2022-03-11	28.85	0.16	0.56	19,579	28.98	30.11	28.81	4.49	-0.45	1.18
4779	2022-03-10	28.69	0.15	-0.52	11,869	28.63	28.90	28.61	1.01	0.21	1.01
4778	2022-03-09	28.84	0.43	1.51	22,582	28.63	28.88	28.63	0.87	0.73	-0.73
4777	2022-03-08	28.41	0.09	-0.32	16,170	28.39	28.61	28.26	1.23	0.07	0.77
4776	2022-03-07	28.50	0.33	-1.14	34,120	28.88	28.88	28.27	2.11	-1.32	-0.39
4775	2022-03-04	28.83	0.48	-1.64	11,962	28.92	29.11	28.51	2.07	-0.31	0.17
4774	2022-03-03	29.31	0.07	0.24	12,143	29.37	29.51	29.20	1.06	-0.20	-1.33
4773	2022-03-02	29.24	0.69	2.42	19,005	29.04	29.89	28.82	3.68	0.69	0.44
4772	2022-03-01	28.55	0.20	-0.70	38,577	28.81	28.89	28.01	3.05	-0.90	1.72
4771	2022-02-28	28.75	0.25	-0.86	29,866	28.85	29.00	28.33	2.32	-0.35	0.21
4770	2022-02-25	29.00	0.61	2.15	22,913	28.56	29.46	28.56	3.15	1.54	-0.52
4769	2022-02-24	28.39	0.36	-1.25	22,268	28.50	28.72	27.67	3.68	-0.39	0.60
4768	2022-02-23	28.75	0.18	-0.62	32,251	28.75	28.86	28.59	0.94	0.00	-0.87
4767	2022-02-22	28.93	0.68	-2.30	17,752	29.42	29.83	28.93	3.06	-1.67	-0.62
4766	2022-02-18	29.61	0.14	-0.47	23,223	29.54	29.72	29.26	1.56	0.24	-0.64
4765	2022-02-17	29.75	0.27	-0.90	39,643	29.98	30.20	29.75	1.50	-0.77	-0.71
4764	2022-02-16	30.02	0.24	0.81	13,577	29.86	30.02	29.54	1.61	0.54	-0.13
4763	2022-02-15	29.78	0.58	1.99	18,705	29.46	29.90	29.20	2.38	1.09	0.27
4762	2022-02-14	29.20	0.10	-0.34	12,257	29.38	29.88	29.00	3.00	-0.61	0.89
4761	2022-02-11	29.30	0.39	1.35	19,320	28.81	29.50	28.81	2.40	1.70	0.27
4760	2022-02-10	28.91	0.25	0.87	36,821	28.60	29.28	28.51	2.69	1.08	-0.35
4759	2022-02-09	28.66	0.63	-2.15	50,304	29.30	29.59	28.39	4.10	-2.18	-0.21
4758	2022-02-08	29.29	0.22	0.76	29,749	28.87	29.39	28.87	1.80	1.45	0.03
4757	2022-02-07	29.07	0.46	1.61	21,922	28.46	29.08	28.43	2.28	2.14	-0.69
4756	2022-02-05	28.61	0.00	0.00	13,898	28.39	28.72	28.18	1.90	0.77	-0.52
4755	2022-02-04	28.61	0.10	0.35	13,898	28.39	28.72	28.18	1.90	0.77	-0.77
4754	2022-02-03	28.51	0.16	0.56	23,101	28.23	28.80	28.23	2.02	0.99	-0.42
4753	2022-02-02	28.35	0.03	0.11	32,180	28.27	28.63	28.06	2.02	0.28	-0.42
4752	2022-02-01	28.32	0.02	-0.07	34,874	28.38	28.47	27.63	2.96	-0.21	-0.18
4751	2022-01-31	28.34	0.15	-0.53	18,358	28.32	28.39	27.91	1.69	0.07	0.14
4750	2022-01-28	28.49	0.12	0.42	25,007	28.52	29.22	27.93	4.52	-0.11	-0.60
4749	2022-01-27	28.37	0.80	2.90	26,675	28.00	28.61	27.47	4.07	1.32	0.53
4748	2022-01-26	27.57	0.79	-2.79	20,605	28.74	29.02	27.11	6.65	-4.07	1.56
4747	2022-01-25	28.36	0.23	-0.80	14,292	28.01	28.70	27.85	3.03	1.25	1.34
4746	2022-01-24	28.59	0.53	1.89	23,567	27.87	28.94	27.78	4.16	2.58	-2.03
4745	2022-01-21	28.06	0.06	-0.21	26,925	27.74	28.66	27.74	3.32	1.15	-0.68
4744	2022-01-20	28.12	0.21	-0.74	21,941	28.22	28.97	28.01	3.40	-0.35	-1.35
4743	2022-01-19	28.33	0.55	-1.90	15,782	29.09	29.09	28.25	2.89	-2.61	-0.39
4742	2022-01-18	28.88	0.61	-2.07	27,037	29.31	29.79	28.71	3.68	-1.47	0.73
4741	2022-01-14	29.49	0.07	-0.24	11,483	29.41	30.49	29.18	4.45	0.27	-0.61
4740	2022-01-13	29.56	0.29	0.99	23,427	29.59	30.09	29.45	2.16	-0.10	-0.51
4739	2022-01-12	29.27	0.18	-0.61	33,106	29.62	29.63	29.15	1.62	-1.18	1.09
4738	2022-01-11	29.45	0.05	-0.17	24,856	29.42	29.89	29.34	1.87	0.10	0.58
4737	2022-01-10	29.50	0.25	-0.84	10,356	29.83	29.90	29.28	2.08	-1.11	-0.27
4736	2022-01-07	29.75	0.13	-0.44	13,193	29.83	30.18	29.62	1.88	-0.27	0.27
4735	2022-01-06	29.88	0.75	2.57	35,288	29.17	29.95	28.91	3.57	2.43	-0.17
4734	2022-01-05	29.13	0.34	-1.15	24,144	29.65	29.96	28.87	3.68	-1.75	0.14
4733	2022-01-04	29.47	0.28	0.96	44,909	29.30	29.74	29.28	1.57	0.58	0.61
4732	2022-01-03	29.19	0.09	-0.31	21,936	29.25	29.51	28.56	3.25	-0.21	0.38
4731	2021-12-31	29.28	0.17	0.58	19,580	28.99	29.67	28.63	3.59	1.00	-0.10
4730	2021-12-30	29.11	0.54	-1.82	17,175	29.69	29.70	28.97	2.46	-1.95	-0.41
4729	2021-12-29	29.65	0.15	0.51	17,874	29.37	29.85	29.37	1.63	0.95	0.13
4728	2021-12-28	29.50	0.01	0.03	14,948	29.67	29.67	29.43	0.81	-0.57	-0.44
4727	2021-12-27	29.49	0.03	-0.10	10,146	29.18	29.71	29.18	1.82	1.06	0.61
4726	2021-12-23	29.52	0.67	2.32	38,334	28.86	29.70	28.86	2.91	2.29	-1.15
4725	2021-12-22	28.85	0.04	0.14	19,546	28.60	29.25	28.22	3.60	0.87	0.03
4724	2021-12-21	28.81	0.19	-0.66	25,100	29.15	29.17	28.56	2.09	-1.17	-0.73
4723	2021-12-20	29.00	1.03	3.68	59,140	27.89	29.05	27.25	6.45	3.98	0.52
4722	2021-12-17	27.97	0.03	-0.11	157,521	27.96	28.69	27.50	4.26	0.04	-0.29
4721	2021-12-16	28.00	0.19	0.68	192,087	28.34	28.61	27.32	4.55	-1.20	-0.14
4720	2021-12-15	27.81	0.16	-0.57	100,210	28.31	29.27	27.74	5.40	-1.77	1.91
4719	2021-12-14	27.97	1.06	-3.65	95,114	28.68	29.00	27.55	5.06	-2.48	1.22
4718	2021-12-13	29.03	0.74	-2.49	44,153	29.71	29.71	28.86	2.86	-2.29	-1.21
4717	2021-12-10	29.77	0.23	-0.77	29,949	30.00	30.14	29.30	2.80	-0.77	-0.20
4716	2021-12-09	30.00	1.45	-4.61	39,568	31.03	31.10	29.98	3.61	-3.32	0.00
4715	2021-12-08	31.45	0.02	0.06	7,867	31.52	31.61	31.16	1.43	-0.22	-1.34
4714	2021-12-07	31.43	0.07	0.22	22,451	31.90	32.47	30.87	5.02	-1.47	0.29
4713	2021-12-06	31.36	0.67	2.18	22,707	30.99	32.28	30.82	4.71	1.19	1.72
4712	2021-12-03	30.69	1.06	-3.34	12,487	31.11	31.62	30.69	2.99	-1.35	0.98
4711	2021-12-02	31.75	0.53	1.70	17,649	31.53	32.49	30.91	5.01	0.70	-2.02
4710	2021-12-01	31.22	1.12	3.72	31,716	30.93	32.34	30.93	4.56	0.94	0.99
4709	2021-11-30	30.10	0.66	-2.15	69,071	30.39	31.11	30.02	3.59	-0.95	2.76
4708	2021-11-29	30.76	0.04	-0.13	30,682	31.25	31.76	30.73	3.30	-1.57	-1.20
4707	2021-11-26	30.80	2.10	-6.38	23,684	31.73	33.22	30.68	8.01	-2.93	1.46
4706	2021-11-24	32.90	0.39	1.20	17,758	32.55	33.27	32.13	3.50	1.08	-3.56
4705	2021-11-23	32.51	0.12	-0.37	25,000	32.86	33.35	32.06	3.93	-1.07	0.12
4704	2021-11-22	32.63	0.14	0.43	29,527	32.94	33.38	32.08	3.95	-0.94	0.70
4703	2021-11-19	32.49	0.51	1.59	33,446	31.57	33.55	30.72	8.96	2.91	1.39
4702	2021-11-18	31.98	1.27	-3.82	42,555	33.35	33.45	31.48	5.91	-4.11	-1.28
4701	2021-11-17	33.25	1.46	-4.21	17,364	34.25	34.25	33.09	3.39	-2.92	0.30
4700	2021-11-16	34.71	0.30	-0.86	24,175	33.70	34.92	33.70	3.62	3.00	-1.33
4699	2021-11-15	35.01	0.28	0.81	27,281	34.88	35.73	34.00	4.96	0.37	-3.74
4698	2021-11-12	34.73	0.97	-2.72	8,301	35.15	35.15	34.50	1.85	-1.19	0.43
4697	2021-11-11	35.70	0.05	-0.14	8,857	36.00	36.00	35.05	2.64	-0.83	-1.54
4696	2021-11-10	35.75	0.04	-0.11	18,252	35.54	36.40	35.24	3.26	0.59	0.70
4695	2021-11-09	35.79	0.64	-1.76	10,405	36.47	37.32	35.79	4.20	-1.86	-0.70
4694	2021-11-08	36.43	0.47	-1.27	61,036	36.76	38.31	35.72	7.05	-0.90	0.11
4693	2021-11-05	36.90	2.69	7.86	45,529	34.79	37.60	34.75	8.19	6.06	-0.38
4692	2021-11-04	34.21	0.09	-0.26	24,464	34.41	34.50	33.90	1.74	-0.58	1.70
4691	2021-11-03	34.30	0.57	1.69	20,538	33.33	34.30	33.29	3.03	2.91	0.32
4690	2021-11-02	33.73	1.17	3.59	15,209	32.99	33.73	32.80	2.82	2.24	-1.19
4689	2021-11-01	32.56	1.16	3.69	16,322	31.91	33.01	31.28	5.42	2.04	1.32
4688	2021-10-29	31.40	1.14	-3.50	13,513	32.29	32.29	30.97	4.09	-2.76	1.62
4687	2021-10-28	32.54	1.29	4.13	4,349	32.30	32.55	31.90	2.01	0.74	-0.77
4686	2021-10-27	31.25	0.24	-0.76	14,944	31.29	32.55	31.25	4.15	-0.13	3.36
4685	2021-10-26	31.49	0.04	0.13	19,581	31.49	32.43	30.43	6.35	0.00	-0.64
4684	2021-10-25	31.45	1.02	3.35	10,291	30.75	31.45	30.27	3.84	2.28	0.13
4683	2021-10-22	30.43	0.28	0.93	8,714	30.05	30.65	29.32	4.43	1.26	1.05
4682	2021-10-21	30.15	0.15	0.50	8,106	30.36	30.93	30.15	2.57	-0.69	-0.33
4681	2021-10-20	30.00	0.11	0.37	12,273	29.84	30.71	29.84	2.92	0.54	1.20
4680	2021-10-19	29.89	1.95	-6.12	19,870	32.10	32.37	29.41	9.22	-6.88	-0.17
4679	2021-10-18	31.84	0.52	1.66	7,448	31.61	31.95	31.46	1.55	0.73	0.82
4678	2021-10-15	31.32	0.26	-0.82	31,796	32.29	33.35	31.28	6.41	-3.00	0.93
4677	2021-10-14	31.58	0.18	0.57	12,625	31.50	31.72	30.81	2.89	0.25	2.25
4676	2021-10-13	31.40	0.50	1.62	7,121	31.04	31.40	30.56	2.71	1.16	0.32
4675	2021-10-12	30.90	0.72	2.39	7,149	29.95	30.90	29.81	3.64	3.17	0.45
4674	2021-10-11	30.18	0.52	-1.69	6,554	31.05	31.11	30.09	3.29	-2.80	-0.76
4673	2021-10-08	30.70	0.47	-1.51	3,475	31.29	31.29	30.70	1.89	-1.89	1.14
4672	2021-10-07	31.17	0.51	1.66	11,853	30.79	31.47	30.52	3.09	1.23	0.38
4671	2021-10-06	30.66	0.09	-0.29	8,235	30.80	30.80	30.43	1.20	-0.45	0.42
4670	2021-10-05	30.75	1.17	3.96	13,914	29.93	31.47	29.75	5.75	2.74	0.16
4669	2021-10-04	29.58	0.52	-1.73	12,809	30.27	30.52	29.15	4.53	-2.28	1.18
4668	2021-10-01	30.10	0.22	0.74	21,055	29.90	31.31	29.85	4.88	0.67	0.56
4667	2021-09-30	29.88	0.39	-1.29	13,280	30.45	31.69	29.75	6.37	-1.87	0.07
4666	2021-09-29	30.27	0.79	2.68	10,956	29.82	30.45	29.35	3.69	1.51	0.59
4665	2021-09-28	29.48	0.77	-2.55	14,156	30.14	30.14	29.07	3.55	-2.19	1.15
4664	2021-09-27	30.25	0.65	2.20	17,760	29.77	31.00	29.77	4.13	1.61	-0.36
4663	2021-09-24	29.60	0.70	2.42	12,144	29.10	29.69	28.65	3.57	1.72	0.57
4662	2021-09-23	28.90	1.05	3.77	24,780	28.23	29.99	27.54	8.68	2.37	0.69
4661	2021-09-22	27.85	0.12	0.43	15,453	27.75	28.56	27.51	3.78	0.36	1.36
4660	2021-09-21	27.73	0.10	-0.36	5,975	28.20	28.74	27.67	3.79	-1.67	0.07
4659	2021-09-20	27.83	0.15	-0.54	25,370	28.29	28.97	27.55	5.02	-1.63	1.33
4658	2021-09-17	27.98	0.14	0.50	16,978	27.99	27.99	27.47	1.86	-0.04	1.11
4657	2021-09-16	27.84	0.25	0.91	21,475	27.57	28.27	27.00	4.61	0.98	0.54
4656	2021-09-15	27.59	0.93	3.49	16,808	27.00	27.82	27.00	3.04	2.19	-0.07
4655	2021-09-14	26.66	1.19	-4.27	14,659	28.10	28.10	26.66	5.12	-5.12	1.28
4654	2021-09-13	27.85	0.01	-0.04	16,504	28.00	28.38	27.54	3.00	-0.54	0.90
4653	2021-09-10	27.86	0.43	-1.52	13,714	28.59	28.59	27.64	3.32	-2.55	0.50
4652	2021-09-09	28.29	0.30	-1.05	19,014	28.80	29.51	28.29	4.24	-1.77	1.06
4651	2021-09-08	28.59	0.25	0.88	18,137	28.50	28.80	28.39	1.44	0.32	0.73
4650	2021-09-07	28.34	0.26	-0.91	17,982	28.77	29.15	28.33	2.85	-1.49	0.56
4649	2021-09-03	28.60	0.39	-1.35	15,179	28.79	28.99	28.28	2.47	-0.66	0.59
4648	2021-09-02	28.99	0.19	-0.65	10,660	29.28	29.35	28.65	2.39	-0.99	-0.69
4647	2021-09-01	29.18	0.68	-2.28	9,028	29.30	29.72	28.94	2.66	-0.41	0.34
4646	2021-08-31	29.86	0.14	0.47	10,133	29.65	30.05	29.48	1.92	0.71	-1.88
4645	2021-08-30	29.72	0.53	-1.75	18,043	30.23	30.49	29.46	3.41	-1.69	-0.24
4644	2021-08-27	30.25	1.50	5.22	24,220	29.00	30.47	28.52	6.72	4.31	-0.07
4643	2021-08-26	28.75	0.28	0.98	28,006	28.88	29.16	28.06	3.81	-0.45	0.87
4642	2021-08-25	28.47	0.18	-0.63	8,352	28.84	29.02	28.47	1.91	-1.28	1.44
4641	2021-08-24	28.65	0.08	-0.28	12,148	28.55	29.17	28.20	3.40	0.35	0.66
4640	2021-08-23	28.73	1.70	6.29	27,806	27.45	28.79	27.27	5.54	4.66	-0.63
4639	2021-08-20	27.03	0.45	-1.64	96,795	27.08	28.10	25.95	7.94	-0.18	1.55
4638	2021-08-19	27.48	0.28	1.03	28,225	27.19	27.69	26.27	5.22	1.07	-1.46
4637	2021-08-18	27.20	1.00	-3.55	15,137	28.63	28.63	27.11	5.31	-4.99	-0.04
4636	2021-08-17	28.20	0.65	-2.25	23,029	28.61	29.50	28.20	4.54	-1.43	1.52
4635	2021-08-16	28.85	0.55	-1.87	17,255	29.44	29.60	28.41	4.04	-2.00	-0.83
4634	2021-08-13	29.40	0.36	-1.21	4,511	29.60	29.90	29.39	1.72	-0.68	0.14
4633	2021-08-12	29.76	0.24	-0.80	12,741	30.11	30.11	29.06	3.49	-1.16	-0.54
4632	2021-08-11	30.00	0.04	-0.13	9,687	29.85	30.13	29.39	2.48	0.50	0.37
4631	2021-08-10	30.04	1.21	4.20	27,947	28.90	30.25	28.90	4.67	3.94	-0.63
4630	2021-08-09	28.83	0.35	-1.20	6,287	29.00	29.45	28.76	2.38	-0.59	0.24
4629	2021-08-06	29.18	0.38	1.32	14,236	28.90	29.48	28.50	3.39	0.97	-0.62
4628	2021-08-05	28.80	0.54	1.91	20,357	27.91	28.89	27.91	3.51	3.19	0.35
4627	2021-08-04	28.26	0.05	0.18	22,884	28.07	28.68	27.65	3.67	0.68	-1.24
4626	2021-08-03	28.21	0.41	1.47	10,625	28.53	28.53	27.84	2.42	-1.12	-0.50
4625	2021-08-02	27.80	0.15	-0.54	6,927	28.32	28.32	27.75	2.01	-1.84	2.63
4624	2021-07-30	27.95	0.37	-1.31	9,121	28.50	28.50	27.81	2.42	-1.93	1.32
4623	2021-07-29	28.32	0.11	-0.39	8,349	28.85	28.85	28.00	2.95	-1.84	0.64
4622	2021-07-28	28.43	0.33	1.17	18,347	28.30	28.87	27.69	4.17	0.46	1.48
4621	2021-07-27	28.10	1.11	-3.80	10,683	28.81	28.81	27.77	3.61	-2.46	0.71
4620	2021-07-26	29.21	0.23	0.79	10,241	28.93	29.29	28.85	1.52	0.97	-1.37
4619	2021-07-23	28.98	0.06	0.21	9,800	28.96	29.41	28.67	2.56	0.07	-0.17
4618	2021-07-22	28.92	0.80	-2.69	8,081	29.47	29.99	28.51	5.02	-1.87	0.14
4617	2021-07-21	29.72	0.84	2.91	8,935	29.45	29.97	29.45	1.77	0.92	-0.84
4616	2021-07-20	28.88	0.82	2.92	42,844	28.20	29.97	27.69	8.09	2.41	1.97
4615	2021-07-19	28.06	1.04	-3.57	14,069	28.23	28.98	27.95	3.65	-0.60	0.50
4614	2021-07-16	29.10	0.20	0.69	13,306	29.26	29.67	28.89	2.67	-0.55	-2.99
4613	2021-07-15	28.90	0.12	0.42	5,725	29.19	29.19	28.50	2.36	-0.99	1.25
4612	2021-07-14	28.78	0.57	-1.94	11,040	29.98	29.98	28.51	4.90	-4.00	1.42
4611	2021-07-13	29.35	0.24	-0.81	15,269	29.45	29.75	28.78	3.29	-0.34	2.15
4610	2021-07-12	29.59	0.53	1.82	9,006	28.84	29.85	28.82	3.57	2.60	-0.47
4609	2021-07-09	29.06	0.68	2.40	9,148	28.59	29.22	28.13	3.81	1.64	-0.76
4608	2021-07-08	28.38	0.13	0.46	10,023	27.82	28.41	27.82	2.12	2.01	0.74
4607	2021-07-07	28.25	0.19	-0.67	23,513	28.49	28.49	27.74	2.63	-0.84	-1.52
4606	2021-07-06	28.44	1.14	-3.85	14,876	29.74	29.74	28.44	4.37	-4.37	0.18
4605	2021-07-02	29.58	0.21	-0.70	7,124	29.97	30.29	29.58	2.37	-1.30	0.54
4604	2021-07-01	29.79	0.78	2.69	34,492	29.53	30.24	28.63	5.45	0.88	0.60
4603	2021-06-30	29.01	1.40	-4.60	42,145	30.46	30.46	28.89	5.15	-4.76	1.79
4602	2021-06-29	30.41	0.77	-2.47	36,465	31.48	31.48	30.33	3.65	-3.40	0.16
4601	2021-06-28	31.18	1.42	-4.36	11,121	32.42	32.42	31.15	3.92	-3.82	0.96
4600	2021-06-25	32.60	0.25	0.77	82,440	32.00	33.23	32.00	3.84	1.88	-0.55
4599	2021-06-24	32.35	0.17	0.53	24,430	31.82	32.55	31.79	2.39	1.67	-1.08
4598	2021-06-23	32.18	0.32	-0.98	19,615	31.83	32.49	31.83	2.07	1.10	-1.12
4597	2021-06-22	32.50	0.63	-1.90	25,150	33.43	33.43	32.12	3.92	-2.78	-2.06
4596	2021-06-21	33.13	0.17	-0.51	37,159	33.10	33.58	32.83	2.27	0.09	0.91
4595	2021-06-18	33.30	1.70	5.38	141,979	31.04	33.30	31.00	7.41	7.28	-0.60
4594	2021-06-17	31.60	1.20	-3.66	34,200	32.55	32.96	31.44	4.67	-2.92	-1.77
4593	2021-06-16	32.80	0.50	-1.50	25,031	33.03	33.08	32.26	2.48	-0.70	-0.76
4592	2021-06-15	33.30	0.78	2.40	22,850	33.00	33.38	32.49	2.70	0.91	-0.81
4591	2021-06-14	32.52	0.23	-0.70	11,994	32.94	32.94	31.70	3.76	-1.28	1.48
4590	2021-06-11	32.75	0.55	1.71	20,856	32.45	32.78	32.19	1.82	0.92	0.58
4589	2021-06-10	32.20	0.01	0.03	19,013	32.38	32.52	32.00	1.61	-0.56	0.78
4588	2021-06-09	32.19	0.58	-1.77	27,257	32.76	32.77	32.04	2.23	-1.74	0.59
4587	2021-06-08	32.77	0.59	-1.77	13,509	32.74	33.03	32.71	0.98	0.09	-0.03
4586	2021-06-07	33.36	0.26	0.79	15,475	33.18	33.49	32.54	2.86	0.54	-1.86
4585	2021-06-04	33.10	0.10	0.30	16,127	32.85	33.51	32.84	2.04	0.76	0.24
4584	2021-06-03	33.00	0.10	-0.30	14,072	33.35	33.35	32.78	1.71	-1.05	-0.45
4583	2021-06-02	33.10	0.62	-1.84	11,449	33.89	33.89	32.89	2.95	-2.33	0.76
4582	2021-06-01	33.72	0.77	2.34	30,267	33.00	33.85	32.22	4.94	2.18	0.50
4581	2021-05-28	32.95	0.05	0.15	9,004	32.93	32.99	32.81	0.55	0.06	0.15
4580	2021-05-27	32.90	0.09	-0.27	55,682	33.00	33.00	32.41	1.79	-0.30	0.09
4579	2021-05-26	32.99	1.49	4.73	35,853	32.05	32.99	31.74	3.90	2.93	0.03
4578	2021-05-25	31.50	0.68	-2.11	22,374	31.56	32.60	31.50	3.49	-0.19	1.75
4577	2021-05-24	32.18	0.16	0.50	18,371	32.85	32.85	31.97	2.68	-2.04	-1.93
4576	2021-05-21	32.02	0.62	-1.90	16,360	32.99	32.99	31.25	5.27	-2.94	2.59
4575	2021-05-20	32.64	1.42	4.55	28,353	30.35	32.90	30.35	8.40	7.55	1.07
4574	2021-05-19	31.22	0.08	-0.26	36,286	30.97	31.85	28.26	11.59	0.81	-2.79
4573	2021-05-18	31.30	0.83	-2.58	28,071	32.32	32.55	31.30	3.87	-3.16	-1.05
4572	2021-05-17	32.13	0.05	0.16	10,991	31.89	32.29	31.89	1.25	0.75	0.59
4571	2021-05-14	32.08	0.51	1.62	25,811	31.90	32.29	31.48	2.54	0.56	-0.59
4570	2021-05-13	31.57	0.86	2.80	40,638	31.00	31.57	30.76	2.61	1.84	1.05
4569	2021-05-12	30.71	1.89	6.56	82,000	28.88	30.97	28.65	8.03	6.34	0.94
4568	2021-05-11	28.82	0.30	1.05	12,598	28.50	29.21	28.19	3.58	1.12	0.21
4567	2021-05-10	28.52	1.02	-3.45	15,584	29.54	29.60	28.50	3.72	-3.45	-0.07
4566	2021-05-07	29.54	0.30	1.03	7,965	29.57	29.57	29.15	1.42	-0.10	0.00
4565	2021-05-06	29.24	0.33	1.14	8,995	29.18	29.41	28.76	2.23	0.21	1.13
4564	2021-05-05	28.91	0.15	-0.52	13,119	28.85	29.70	28.55	3.99	0.21	0.93
4563	2021-05-04	29.06	0.62	-2.09	13,726	28.82	29.50	28.63	3.02	0.83	-0.72
4562	2021-05-03	29.68	0.93	3.23	28,864	29.00	29.78	28.58	4.14	2.34	-2.90
4561	2021-04-30	28.75	0.48	-1.64	27,206	28.94	29.00	28.37	2.18	-0.66	0.87
4560	2021-04-29	29.23	0.01	-0.03	21,519	29.29	29.29	27.55	5.94	-0.20	-0.99
4559	2021-04-28	29.24	0.45	-1.52	18,274	29.40	29.40	28.10	4.42	-0.54	0.17
4558	2021-04-27	29.69	0.78	-2.56	18,481	30.38	30.40	29.18	4.02	-2.27	-0.98
4557	2021-04-26	30.47	0.18	-0.59	10,942	30.55	30.99	30.32	2.19	-0.26	-0.30
4556	2021-04-23	30.65	0.68	2.27	15,666	30.98	30.98	30.19	2.55	-1.07	-0.33
4555	2021-04-22	29.97	0.15	-0.50	20,145	30.30	30.57	29.80	2.54	-1.09	3.37
4554	2021-04-21	30.12	0.62	2.10	8,956	29.55	30.60	29.55	3.55	1.93	0.60
4553	2021-04-20	29.50	1.22	-3.97	22,869	30.47	30.47	29.16	4.30	-3.18	0.17
4552	2021-04-19	30.72	0.15	-0.49	14,590	30.65	30.91	29.95	3.13	0.23	-0.81
4551	2021-04-16	30.87	0.30	0.98	7,835	30.64	30.67	30.07	1.96	0.75	-0.71
4550	2021-04-15	30.57	0.01	-0.03	7,835	30.64	30.67	30.07	1.96	-0.23	0.23
4549	2021-04-14	30.58	0.56	1.87	8,749	30.22	30.93	30.22	2.35	1.19	0.20
4548	2021-04-13	30.02	0.81	-2.63	15,335	30.97	30.97	30.02	3.07	-3.07	0.67
4547	2021-04-12	30.83	0.48	-1.53	5,407	31.39	31.39	30.78	1.94	-1.78	0.45
4546	2021-04-09	31.31	0.57	1.85	17,373	30.89	31.40	30.59	2.62	1.36	0.26
4545	2021-04-08	30.74	0.72	2.40	8,988	30.21	30.85	29.90	3.14	1.75	0.49
4544	2021-04-07	30.02	1.12	-3.60	14,499	31.25	31.25	29.76	4.77	-3.94	0.63
4543	2021-04-06	31.14	0.14	0.45	14,786	31.00	31.42	30.90	1.68	0.45	0.35
4542	2021-04-05	31.00	0.10	0.32	25,395	31.00	31.22	30.52	2.26	0.00	0.00
4541	2021-04-01	30.90	1.12	3.76	14,868	29.36	31.25	29.36	6.44	5.25	0.32
4540	2021-03-31	29.78	1.42	-4.55	54,411	30.48	31.22	29.53	5.54	-2.30	-1.41
4539	2021-03-30	31.20	0.56	1.83	13,281	30.84	31.21	30.84	1.20	1.17	-2.31
4538	2021-03-29	30.64	0.86	-2.73	33,888	31.36	31.41	30.42	3.16	-2.30	0.65
4537	2021-03-26	31.50	0.09	0.29	20,434	31.86	31.96	31.16	2.51	-1.13	-0.44
4536	2021-03-25	31.41	0.55	1.78	18,575	30.98	31.49	30.11	4.45	1.39	1.43
4535	2021-03-24	30.86	0.05	-0.16	48,999	31.09	32.26	30.86	4.50	-0.74	0.39
4534	2021-03-23	30.91	1.04	-3.26	5,808	31.54	31.66	30.41	3.96	-2.00	0.58
4533	2021-03-22	31.95	2.30	-6.72	77,097	33.95	33.95	31.62	6.86	-5.89	-1.28
4532	2021-03-19	34.25	1.10	3.32	363,721	32.83	34.70	32.53	6.61	4.33	-0.88
4531	2021-03-18	33.15	0.45	1.38	74,704	32.55	33.40	32.55	2.61	1.84	-0.97
4530	2021-03-17	32.70	0.09	0.28	71,760	32.50	33.10	31.72	4.25	0.62	-0.46
4529	2021-03-16	32.61	0.39	1.21	33,721	32.50	33.17	31.80	4.22	0.34	-0.34
4528	2021-03-15	32.22	1.19	-3.56	33,140	33.22	33.22	31.70	4.58	-3.01	0.87
4527	2021-03-12	33.41	0.29	0.88	32,299	33.07	33.79	33.07	2.18	1.03	-0.57
4526	2021-03-11	33.12	0.32	0.98	40,231	32.80	33.24	32.22	3.11	0.98	-0.15
4525	2021-03-10	32.80	0.82	2.56	44,511	32.14	33.05	31.48	4.88	2.05	0.00
4524	2021-03-09	31.98	0.49	1.56	34,178	31.50	32.22	31.40	2.60	1.52	0.50
4523	2021-03-08	31.49	1.18	3.89	72,198	30.50	31.85	30.48	4.49	3.25	0.03
4522	2021-03-05	30.31	1.31	4.52	32,107	29.36	30.48	29.36	3.81	3.24	0.63
4521	2021-03-04	29.00	0.06	-0.21	32,359	29.15	29.90	28.72	4.05	-0.51	1.24

ALRS Investment Calculator

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

Ticker:

ALRS

Date start:

2003-03-20 open

Date end:

2023-02-23 close

Duration:

19 years 345 days

Trading days:

5,019

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2003-03-20 open

1,000.00

Shares bought: 200.80

Stock price: 4.98

SELL

Value on 2023-02-23 close

5,190.76

Dividends (70)

23.44%

+1,216.86

Stock growth

76.56%

+2,973.90

NET: +4,190.76

Total ROI: +419.08% (5.19x)

Annualised: +8.61% (1.09x)

Dividends ROI: +121.69% (2.22x)

Dividend Yield: +4.07% (1.04x)

Stock price: 19.79

Duration: 19 years 345 days

Trading days: 5,019

SELL

Value on 2023-02-23 close

3,973.90

NET: +2,973.90

ROI: +297.39% (3.97x)

Annualised: +7.16% (1.07x)

Stock price: 19.79

Duration: 19 years 345 days

Trading days: 5,019

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

ALRS Monthly statistics

This section shows monthly performance of ALRS stock.
There are 240 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	21.00 2023-02-03	19.47 2023-02-22	20.65 2023-02-01	19.79 2023-02-23	-4.16	1.69	-5.71
2023 January	20	23.78 2023-01-13	19.71 2023-01-30	23.48 2023-01-03	20.58 2023-01-31	-12.35	1.28	-16.06
2022 December	21	24.16 2022-12-13	22.43 2022-12-16	23.82 2022-12-01	23.35 2022-12-30	-1.97	1.43	-5.84
2022 November	21	24.00 2022-11-11	21.10 2022-11-03	22.50 2022-11-01	23.66 2022-11-30	5.16	6.67	-6.22
2022 October	21	23.12 2022-10-04	21.19 2022-10-12	22.14 2022-10-03	22.30 2022-10-31	0.72	4.43	-4.29
2022 September	21	24.53 2022-09-12	21.86 2022-09-30	23.76 2022-09-01	22.10 2022-09-30	-6.99	3.24	-8.00
2022 August	23	25.24 2022-08-16	23.00 2022-08-17	24.60 2022-08-01	23.76 2022-08-31	-3.41	2.60	-6.50
2022 July	20	25.70 2022-07-29	20.20 2022-07-27	23.71 2022-07-01	24.64 2022-07-29	3.92	8.39	-14.80
2022 June	21	25.77 2022-06-01	22.40 2022-06-16	25.77 2022-06-01	23.81 2022-06-30	-7.61	0.00	-13.08
2022 May	21	27.15 2022-05-06	24.17 2022-05-19	25.63 2022-05-02	25.40 2022-05-31	-0.90	5.93	-5.70
2022 April	21	27.72 2022-04-01	24.97 2022-04-27	27.45 2022-04-01	25.55 2022-04-29	-6.92	0.98	-9.03
2022 March	23	30.11 2022-03-11	27.26 2022-03-31	28.81 2022-03-01	27.64 2022-03-31	-4.06	4.51	-5.38
2022 February	20	30.20 2022-02-17	27.63 2022-02-01	28.38 2022-02-01	28.75 2022-02-28	1.30	6.41	-2.64
2022 January	20	30.49 2022-01-14	27.11 2022-01-26	29.25 2022-01-03	28.34 2022-01-31	-3.11	4.24	-7.32
2021 December	22	32.49 2021-12-02	27.25 2021-12-20	30.93 2021-12-01	29.28 2021-12-31	-5.33	5.04	-11.90
2021 November	21	38.31 2021-11-08	30.02 2021-11-30	31.91 2021-11-01	30.10 2021-11-30	-5.67	20.06	-5.92
2021 October	21	33.35 2021-10-15	29.15 2021-10-04	29.90 2021-10-01	31.40 2021-10-29	5.02	11.54	-2.51
2021 September	21	31.69 2021-09-30	26.66 2021-09-14	29.30 2021-09-01	29.88 2021-09-30	1.98	8.16	-9.01
2021 August	22	30.49 2021-08-30	25.95 2021-08-20	28.32 2021-08-02	29.86 2021-08-31	5.44	7.66	-8.37
2021 July	21	30.29 2021-07-02	27.69 2021-07-28	29.53 2021-07-01	27.95 2021-07-30	-5.35	2.57	-6.23
2021 June	22	33.89 2021-06-02	28.89 2021-06-30	33.00 2021-06-01	29.01 2021-06-30	-12.09	2.70	-12.45
2021 May	20	33.00 2021-05-27	28.19 2021-05-11	29.00 2021-05-03	32.95 2021-05-28	13.62	13.79	-2.79
2021 April	21	31.42 2021-04-06	27.55 2021-04-29	29.36 2021-04-01	28.75 2021-04-30	-2.08	7.02	-6.16
2021 March	23	34.70 2021-03-19	28.46 2021-03-01	28.46 2021-03-01	29.78 2021-03-31	4.64	21.93	0.00
2021 February	19	29.97 2021-02-24	24.67 2021-02-01	24.67 2021-02-01	27.51 2021-02-26	11.51	21.48	0.00
2021 January	19	30.80 2021-01-12	24.06 2021-01-29	27.42 2021-01-04	24.06 2021-01-29	-12.25	12.33	-12.25
2020 December	22	28.94 2020-12-18	23.99 2020-12-02	24.30 2020-12-01	27.37 2020-12-31	12.63	19.09	-1.28
2020 November	20	25.35 2020-11-16	21.46 2020-11-02	21.91 2020-11-02	24.03 2020-11-30	9.68	15.70	-2.05
2020 October	22	22.75 2020-10-23	19.26 2020-10-01	19.69 2020-10-01	21.51 2020-10-30	9.24	15.54	-2.18
2020 September	21	23.13 2020-09-18	17.88 2020-09-23	20.54 2020-09-01	19.60 2020-09-30	-4.58	12.61	-12.95
2020 August	21	21.88 2020-08-12	18.88 2020-08-03	19.34 2020-08-03	20.59 2020-08-31	6.46	13.13	-2.38
2020 July	22	20.00 2020-07-29	18.24 2020-07-09	19.83 2020-07-01	19.38 2020-07-31	-2.27	0.86	-8.02
2020 June	22	21.72 2020-06-08	17.70 2020-06-01	18.33 2020-06-01	19.76 2020-06-30	7.80	18.49	-3.44
2020 May	20	18.75 2020-05-28	15.73 2020-05-15	16.88 2020-05-01	18.13 2020-05-29	7.41	11.08	-6.81
2020 April	21	17.88 2020-04-29	15.15 2020-04-02	15.77 2020-04-01	17.00 2020-04-30	7.80	13.38	-3.93
2020 March	22	21.00 2020-03-02	15.05 2020-03-20	20.51 2020-03-02	16.52 2020-03-31	-19.45	2.39	-26.62
2020 February	19	21.99 2020-02-11	20.05 2020-02-28	21.10 2020-02-03	20.46 2020-02-28	-3.03	4.22	-4.98
2020 January	21	23.00 2020-01-02	21.05 2020-01-31	23.00 2020-01-02	21.10 2020-01-31	-8.26	0.00	-8.48
2019 December	21	23.58 2019-12-18	21.60 2019-12-02	22.00 2019-12-02	22.85 2019-12-31	3.86	7.18	-1.82
2019 November	20	22.00 2019-11-26	21.31 2019-11-21	21.74 2019-11-01	21.72 2019-11-29	-0.09	1.20	-1.98
2019 October	23	21.89 2019-10-01	21.16 2019-10-28	21.72 2019-10-01	21.70 2019-10-31	-0.09	0.78	-2.58
2019 September	20	24.00 2019-09-12	19.85 2019-09-03	19.85 2019-09-03	21.80 2019-09-30	9.82	20.91	0.00
2019 August	22	20.50 2019-08-19	19.10 2019-08-07	19.60 2019-08-01	19.71 2019-08-30	0.56	4.59	-2.55
2019 July	22	19.75 2019-07-29	18.80 2019-07-16	18.90 2019-07-01	19.64 2019-07-31	3.92	4.50	-0.53
2019 June	20	19.00 2019-06-06	18.80 2019-06-28	18.80 2019-06-03	18.90 2019-06-28	0.53	1.06	0.00
2019 May	22	19.50 2019-05-08	18.80 2019-05-31	19.20 2019-05-01	18.80 2019-05-31	-2.08	1.56	-2.08
2019 April	21	19.50 2019-04-01	18.70 2019-04-01	19.50 2019-04-01	19.15 2019-04-30	-1.79	0.00	-4.10
2019 March	21	19.90 2019-03-19	19.47 2019-03-28	19.75 2019-03-01	19.50 2019-03-29	-1.27	0.76	-1.42
2019 February	19	20.00 2019-02-11	19.60 2019-02-15	20.00 2019-02-01	19.75 2019-02-28	-1.25	0.00	-2.00
2019 January	21	20.00 2019-01-31	19.00 2019-01-17	19.25 2019-01-02	20.00 2019-01-31	3.90	3.90	-1.30
2018 December	19	21.75 2018-12-03	19.21 2018-12-31	21.50 2018-12-03	19.25 2018-12-31	-10.47	1.16	-10.65
2018 November	21	22.45 2018-11-19	21.05 2018-11-14	22.25 2018-11-01	21.75 2018-11-30	-2.25	0.90	-5.39
2018 October	23	24.25 2018-10-01	21.93 2018-10-29	24.25 2018-10-01	22.15 2018-10-31	-8.66	0.00	-9.57
2018 September	19	26.00 2018-09-13	24.00 2018-09-24	25.65 2018-09-04	24.50 2018-09-28	-4.48	1.36	-6.43
2018 August	23	26.45 2018-08-02	25.65 2018-08-31	26.45 2018-08-01	25.65 2018-08-31	-3.02	0.00	-3.02
2018 July	21	26.50 2018-07-31	26.15 2018-07-02	26.15 2018-07-02	26.50 2018-07-31	1.34	1.34	0.00
2018 June	21	26.20 2018-06-20	26.00 2018-06-12	26.20 2018-06-01	26.15 2018-06-29	-0.19	0.00	-0.76
2018 May	22	26.50 2018-05-16	24.40 2018-05-01	24.40 2018-05-01	26.20 2018-05-31	7.38	8.61	0.00
2018 April	21	25.00 2018-04-18	23.60 2018-04-05	23.62 2018-04-02	24.35 2018-04-30	3.09	5.84	-0.08
2018 March	21	23.90 2018-03-29	23.02 2018-03-12	23.02 2018-03-01	23.62 2018-03-29	2.61	3.82	0.00
2018 February	19	23.20 2018-02-16	22.90 2018-02-01	22.90 2018-02-01	23.02 2018-02-28	0.52	1.31	0.00
2018 January	21	23.00 2018-01-12	20.60 2018-01-08	20.70 2018-01-02	22.75 2018-01-31	9.90	11.11	-0.48
2017 December	20	20.75 2017-12-22	20.30 2017-12-08	20.45 2017-12-01	20.45 2017-12-29	0.00	1.47	-0.73
2017 November	21	20.70 2017-11-14	20.10 2017-11-13	20.30 2017-11-01	20.25 2017-11-30	-0.25	1.97	-0.99
2017 October	22	20.55 2017-10-23	20.25 2017-10-24	20.40 2017-10-02	20.30 2017-10-31	-0.49	0.74	-0.74
2017 September	20	20.45 2017-09-21	20.21 2017-09-08	20.24 2017-09-01	20.40 2017-09-29	0.79	1.04	-0.15
2017 August	23	20.58 2017-08-09	19.80 2017-08-01	19.80 2017-08-01	20.24 2017-08-31	2.22	3.94	0.00
2017 July	20	19.80 2017-07-26	19.18 2017-07-06	19.18 2017-07-03	19.60 2017-07-31	2.19	3.23	0.00
2017 June	22	19.74 2017-06-05	19.00 2017-06-06	19.00 2017-06-01	19.18 2017-06-30	0.95	3.89	0.00
2017 May	22	19.45 2017-05-08	18.76 2017-05-11	19.00 2017-05-01	18.90 2017-05-31	-0.53	2.37	-1.26
2017 April	19	19.20 2017-04-21	18.61 2017-04-07	18.90 2017-04-03	19.00 2017-04-28	0.53	1.59	-1.53
2017 March	23	19.00 2017-03-20	17.48 2017-03-01	17.48 2017-03-01	18.61 2017-03-31	6.46	8.70	0.00
2017 February	19	17.50 2017-02-28	16.70 2017-02-01	16.70 2017-02-01	17.50 2017-02-28	4.79	4.79	0.00
2017 January	20	17.50 2017-01-04	16.67 2017-01-31	17.10 2017-01-03	16.67 2017-01-31	-2.51	2.34	-2.51
2016 December	21	17.10 2016-12-01	16.40 2016-12-22	17.00 2016-12-01	17.00 2016-12-30	0.00	0.59	-3.53
2016 November	21	17.15 2016-11-30	16.30 2016-11-16	16.40 2016-11-01	17.15 2016-11-30	4.57	4.57	-0.61
2016 October	21	17.00 2016-10-07	16.20 2016-10-11	17.00 2016-10-03	16.60 2016-10-31	-2.35	0.00	-4.71
2016 September	21	17.44 2016-09-08	16.90 2016-09-19	17.35 2016-09-01	17.04 2016-09-30	-1.79	0.52	-2.59
2016 August	23	17.70 2016-08-09	16.57 2016-08-17	17.56 2016-08-01	17.35 2016-08-31	-1.20	0.80	-5.64
2016 July	20	17.74 2016-07-14	17.50 2016-07-19	17.60 2016-07-01	17.56 2016-07-29	-0.23	0.80	-0.57
2016 June	22	18.00 2016-06-08	17.45 2016-06-17	17.85 2016-06-01	17.60 2016-06-30	-1.40	0.84	-2.24
2016 May	21	18.50 2016-05-10	17.85 2016-05-24	18.35 2016-05-02	18.00 2016-05-31	-1.91	0.82	-2.72
2016 April	21	20.00 2016-04-08	18.35 2016-04-29	19.81 2016-04-01	18.35 2016-04-29	-7.37	0.96	-7.37
2016 March	22	20.00 2016-03-31	18.07 2016-03-01	18.07 2016-03-01	20.00 2016-03-31	10.68	10.68	0.00
2016 February	20	18.10 2016-02-29	16.65 2016-02-12	17.80 2016-02-01	18.07 2016-02-29	1.52	1.69	-6.46
2016 January	19	18.90 2016-01-04	17.50 2016-01-28	18.90 2016-01-04	17.80 2016-01-29	-5.82	0.00	-7.41
2015 December	22	19.10 2015-12-17	18.75 2015-12-22	19.00 2015-12-01	18.90 2015-12-31	-0.53	0.53	-1.32
2015 November	20	20.00 2015-11-06	18.85 2015-11-30	19.80 2015-11-02	18.85 2015-11-30	-4.80	1.01	-4.80
2015 October	22	20.95 2015-10-19	19.75 2015-10-02	20.00 2015-10-01	19.80 2015-10-30	-1.00	4.75	-1.25
2015 September	21	21.00 2015-09-16	19.89 2015-09-17	20.20 2015-09-01	20.25 2015-09-30	0.25	3.96	-1.53
2015 August	21	21.95 2015-08-10	19.99 2015-08-03	19.99 2015-08-03	20.49 2015-08-31	2.50	9.80	0.00
2015 July	22	20.60 2015-07-16	19.75 2015-07-27	20.60 2015-07-01	19.99 2015-07-31	-2.96	0.00	-4.13
2015 June	22	20.75 2015-06-30	19.10 2015-06-02	20.00 2015-06-01	20.60 2015-06-30	3.00	3.75	-4.50
2015 May	20	20.00 2015-05-29	18.70 2015-05-06	19.89 2015-05-01	20.00 2015-05-29	0.55	0.55	-5.98
2015 April	21	20.00 2015-04-29	18.60 2015-04-07	18.75 2015-04-01	19.90 2015-04-30	6.13	6.67	-0.80
2015 March	22	19.30 2015-03-06	18.70 2015-03-23	19.00 2015-03-02	19.00 2015-03-31	0.00	1.58	-1.58
2015 February	19	20.00 2015-02-19	18.85 2015-02-20	19.25 2015-02-02	19.79 2015-02-27	2.81	3.90	-2.08
2015 January	20	20.50 2015-01-02	18.40 2015-01-20	20.50 2015-01-02	19.00 2015-01-30	-7.32	0.00	-10.24
2014 December	22	20.75 2014-12-29	19.70 2014-12-15	20.50 2014-12-01	19.75 2014-12-31	-3.66	1.22	-3.90
2014 November	19	20.70 2014-11-26	19.75 2014-11-05	19.76 2014-11-03	20.50 2014-11-28	3.74	4.76	-0.05
2014 October	23	20.75 2014-10-20	20.00 2014-10-31	20.65 2014-10-01	20.25 2014-10-31	-1.94	0.48	-3.15
2014 September	21	21.50 2014-09-17	17.55 2014-09-02	17.55 2014-09-02	20.57 2014-09-30	17.21	22.51	0.00
2014 August	21	18.00 2014-08-25	17.17 2014-08-05	17.27 2014-08-01	17.83 2014-08-29	3.24	4.23	-0.58
2014 July	22	18.67 2014-07-24	17.21 2014-07-09	17.44 2014-07-01	17.27 2014-07-31	-0.97	7.05	-1.32
2014 June	21	18.33 2014-06-05	17.03 2014-06-09	18.33 2014-06-02	17.44 2014-06-30	-4.86	0.00	-7.09
2014 May	21	19.42 2014-05-27	17.32 2014-05-09	17.58 2014-05-01	18.33 2014-05-30	4.27	10.47	-1.48
2014 April	21	20.00 2014-04-01	17.02 2014-04-24	18.33 2014-04-01	17.58 2014-04-30	-4.09	9.11	-7.15
2014 March	21	18.32 2014-03-31	16.42 2014-03-12	16.65 2014-03-03	18.32 2014-03-31	10.03	10.03	-1.38
2014 February	19	16.92 2014-02-21	16.33 2014-02-14	16.50 2014-02-03	16.65 2014-02-28	0.91	2.55	-1.03
2014 January	21	17.21 2014-01-17	16.50 2014-01-31	16.83 2014-01-02	16.50 2014-01-31	-1.96	2.26	-1.96
2013 December	21	17.17 2013-12-18	15.67 2013-12-02	15.67 2013-12-02	17.00 2013-12-31	8.49	9.57	0.00
2013 November	20	16.00 2013-11-14	15.00 2013-11-05	15.00 2013-11-01	15.67 2013-11-29	4.47	6.67	0.00
2013 October	23	15.00 2013-10-31	14.08 2013-10-08	14.33 2013-10-01	15.00 2013-10-31	4.68	4.68	-1.74
2013 September	20	14.50 2013-09-16	14.16 2013-09-10	14.17 2013-09-03	14.33 2013-09-30	1.13	2.33	-0.07
2013 August	22	14.33 2013-08-29	14.08 2013-08-20	14.17 2013-08-01	14.17 2013-08-30	0.00	1.13	-0.64
2013 July	22	14.08 2013-07-31	12.95 2013-07-05	12.95 2013-07-01	14.08 2013-07-31	8.73	8.73	0.00
2013 June	20	13.00 2013-06-27	12.22 2013-06-03	12.33 2013-06-03	12.95 2013-06-28	5.03	5.43	-0.89
2013 May	22	13.00 2013-05-28	11.58 2013-05-06	11.58 2013-05-01	12.46 2013-05-31	7.60	12.26	0.00
2013 April	22	11.75 2013-04-26	11.27 2013-04-12	11.42 2013-04-01	11.58 2013-04-30	1.40	2.89	-1.31
2013 March	20	11.75 2013-03-20	11.17 2013-03-19	11.42 2013-03-01	11.42 2013-03-28	0.00	2.89	-2.19
2013 February	19	11.42 2013-02-28	10.20 2013-02-06	10.20 2013-02-01	11.42 2013-02-28	11.96	11.96	0.00
2013 January	21	10.42 2013-01-03	10.20 2013-01-31	10.33 2013-01-02	10.20 2013-01-31	-1.26	0.87	-1.26
2012 December	20	10.92 2012-12-03	10.17 2012-12-27	10.92 2012-12-03	10.33 2012-12-31	-5.40	0.00	-6.87
2012 November	21	11.58 2012-11-27	10.17 2012-11-23	10.33 2012-11-01	10.92 2012-11-30	5.71	12.10	-1.55
2012 October	21	10.33 2012-10-31	9.90 2012-10-08	9.90 2012-10-01	10.33 2012-10-31	4.34	4.34	0.00
2012 September	19	11.00 2012-09-24	9.33 2012-09-06	9.33 2012-09-04	9.90 2012-09-28	6.11	17.90	0.00
2012 August	23	11.00 2012-08-23	9.08 2012-08-13	9.50 2012-08-01	9.33 2012-08-31	-1.79	15.79	-4.42
2012 July	21	9.50 2012-07-31	8.67 2012-07-19	9.33 2012-07-02	9.50 2012-07-31	1.82	1.82	-7.07
2012 June	21	9.33 2012-06-29	9.00 2012-06-01	9.02 2012-06-01	9.33 2012-06-29	3.44	3.44	-0.22
2012 May	22	9.08 2012-05-09	8.42 2012-05-18	8.58 2012-05-01	9.07 2012-05-31	5.71	5.83	-1.86
2012 April	20	9.33 2012-04-30	8.38 2012-04-30	8.70 2012-04-02	8.58 2012-04-30	-1.38	7.24	-3.68
2012 March	22	9.67 2012-03-22	8.70 2012-03-30	9.02 2012-03-01	8.70 2012-03-30	-3.55	7.21	-3.55
2012 February	20	9.00 2012-02-29	8.77 2012-02-24	9.00 2012-02-01	9.00 2012-02-29	0.00	0.00	-2.56
2012 January	20	20.00 2012-01-31	8.50 2012-01-12	8.50 2012-01-03	20.00 2012-01-31	135.29	135.29	0.00
2011 December	21	8.50 2011-12-30	8.17 2011-12-02	8.25 2011-12-01	8.50 2011-12-30	3.03	3.03	-0.97
2011 November	21	8.25 2011-11-30	7.67 2011-11-16	7.67 2011-11-01	8.25 2011-11-30	7.56	7.56	0.00
2011 October	21	7.87 2011-10-27	7.67 2011-10-31	7.80 2011-10-03	7.67 2011-10-31	-1.67	0.90	-1.67
2011 September	21	7.83 2011-09-14	7.67 2011-09-13	7.67 2011-09-01	7.80 2011-09-30	1.69	2.09	0.00
2011 August	23	8.50 2011-08-09	6.83 2011-08-09	8.33 2011-08-01	7.67 2011-08-31	-7.92	2.04	-18.01
2011 July	20	8.83 2011-07-01	8.25 2011-07-26	8.83 2011-07-01	8.33 2011-07-29	-5.66	0.00	-6.57
2011 June	22	9.23 2011-06-29	8.75 2011-06-30	8.92 2011-06-01	8.75 2011-06-30	-1.91	3.48	-1.91
2011 May	21	8.67 2011-05-31	8.42 2011-05-03	8.42 2011-05-02	8.67 2011-05-31	2.97	2.97	0.00
2011 April	20	8.67 2011-04-18	8.37 2011-04-26	8.67 2011-04-01	8.42 2011-04-29	-2.88	0.00	-3.46
2011 March	23	8.83 2011-03-14	8.50 2011-03-31	8.68 2011-03-01	8.67 2011-03-31	-0.12	1.73	-2.07
2011 February	19	9.18 2011-02-01	8.68 2011-02-28	9.18 2011-02-01	8.68 2011-02-28	-5.45	0.00	-5.45
2011 January	20	9.17 2011-01-31	8.50 2011-01-04	8.67 2011-01-03	9.17 2011-01-31	5.77	5.77	-1.96
2010 December	22	10.00 2010-12-14	7.94 2010-12-28	8.92 2010-12-01	8.13 2010-12-31	-8.86	12.11	-10.99
2010 November	21	9.00 2010-11-08	8.83 2010-11-29	9.00 2010-11-01	8.92 2010-11-30	-0.89	0.00	-1.89
2010 October	21	8.67 2010-10-29	8.33 2010-10-11	8.33 2010-10-01	8.67 2010-10-29	4.08	4.08	0.00
2010 September	21	8.33 2010-09-30	8.17 2010-09-02	8.20 2010-09-01	8.33 2010-09-30	1.59	1.59	-0.37
2010 August	22	8.33 2010-08-03	8.08 2010-08-19	8.33 2010-08-02	8.20 2010-08-31	-1.56	0.00	-3.00
2010 July	21	8.33 2010-07-30	8.00 2010-07-08	8.02 2010-07-01	8.33 2010-07-30	3.87	3.87	-0.25
2010 June	22	8.33 2010-06-03	8.00 2010-06-08	8.33 2010-06-01	8.02 2010-06-30	-3.72	0.00	-3.96
2010 May	20	8.33 2010-05-28	8.00 2010-05-17	8.00 2010-05-03	8.33 2010-05-28	4.13	4.13	0.00
2010 April	21	8.67 2010-04-09	7.70 2010-04-12	7.82 2010-04-01	8.00 2010-04-30	2.30	10.87	-1.53
2010 March	23	8.08 2010-03-15	7.69 2010-03-12	7.69 2010-03-01	7.82 2010-03-31	1.69	5.07	0.00
2010 February	19	8.67 2010-02-01	7.53 2010-02-03	8.67 2010-02-01	7.69 2010-02-26	-11.30	0.00	-13.15
2010 January	19	8.67 2010-01-29	7.33 2010-01-05	7.33 2010-01-04	8.67 2010-01-29	18.28	18.28	0.00
2009 December	22	7.75 2009-12-28	7.17 2009-12-31	7.17 2009-12-01	7.17 2009-12-31	0.00	8.09	0.00
2009 November	20	7.67 2009-11-30	7.00 2009-11-20	7.00 2009-11-02	7.17 2009-11-30	2.43	9.57	0.00
2009 October	22	7.67 2009-10-14	7.00 2009-10-30	7.67 2009-10-01	7.00 2009-10-30	-8.74	0.00	-8.74
2009 September	21	7.75 2009-09-25	7.60 2009-09-28	7.75 2009-09-01	7.67 2009-09-30	-1.03	0.00	-1.94
2009 August	21	7.83 2009-08-27	7.33 2009-08-05	7.33 2009-08-03	7.75 2009-08-31	5.73	6.82	0.00
2009 July	22	8.00 2009-07-27	6.83 2009-07-01	7.17 2009-07-01	7.33 2009-07-31	2.23	11.58	-4.74
2009 June	22	7.30 2009-06-11	6.67 2009-06-02	7.00 2009-06-01	7.25 2009-06-30	3.57	4.29	-4.71
2009 May	20	7.50 2009-05-22	6.70 2009-05-26	7.50 2009-05-01	7.00 2009-05-29	-6.67	0.00	-10.67
2009 April	21	7.50 2009-04-30	6.93 2009-04-07	6.93 2009-04-01	7.50 2009-04-30	8.23	8.23	0.00
2009 March	22	7.67 2009-03-23	6.93 2009-03-31	7.50 2009-03-02	6.93 2009-03-31	-7.60	2.27	-7.60
2009 February	19	7.77 2009-02-27	7.67 2009-02-20	7.67 2009-02-02	7.77 2009-02-27	1.30	1.30	0.00
2009 January	20	8.58 2009-01-16	7.00 2009-01-22	7.70 2009-01-02	7.67 2009-01-30	-0.39	11.43	-9.09
2008 December	22	8.33 2008-12-12	7.70 2008-12-31	8.33 2008-12-01	7.70 2008-12-31	-7.56	0.00	-7.56
2008 November	19	8.92 2008-11-21	8.33 2008-11-28	8.75 2008-11-03	8.33 2008-11-28	-4.80	1.94	-4.80
2008 October	23	10.67 2008-10-09	7.00 2008-10-16	10.67 2008-10-01	8.75 2008-10-31	-17.99	0.00	-34.40
2008 September	21	10.67 2008-09-30	10.33 2008-09-08	10.33 2008-09-02	10.67 2008-09-30	3.29	3.29	0.00
2008 August	21	11.17 2008-08-08	9.00 2008-08-05	9.95 2008-08-01	10.33 2008-08-29	3.82	12.26	-9.55
2008 July	22	10.00 2008-07-31	9.97 2008-07-07	9.97 2008-07-01	10.00 2008-07-31	0.30	0.30	0.00
2008 June	21	10.50 2008-06-06	9.97 2008-06-30	10.50 2008-06-02	9.97 2008-06-30	-5.05	0.00	-5.05
2008 May	21	10.67 2008-05-13	10.42 2008-05-13	10.42 2008-05-01	10.50 2008-05-30	0.77	2.40	0.00
2008 April	22	10.67 2008-04-10	10.17 2008-04-21	10.35 2008-04-01	10.42 2008-04-30	0.68	3.09	-1.74
2008 March	20	11.17 2008-03-04	10.35 2008-03-31	11.17 2008-03-03	10.35 2008-03-31	-7.34	0.00	-7.34
2008 February	20	11.17 2008-02-29	10.92 2008-02-04	11.00 2008-02-01	11.17 2008-02-29	1.55	1.55	-0.73
2008 January	21	11.00 2008-01-31	10.79 2008-01-29	10.79 2008-01-02	11.00 2008-01-31	1.95	1.95	0.00
2007 December	20	11.17 2007-12-17	10.79 2007-12-31	11.08 2007-12-03	10.79 2007-12-31	-2.62	0.81	-2.62
2007 November	21	11.08 2007-11-30	10.85 2007-11-08	11.08 2007-11-01	11.08 2007-11-30	0.00	0.00	-2.08
2007 October	23	11.25 2007-10-15	10.83 2007-10-02	10.83 2007-10-01	11.08 2007-10-31	2.31	3.88	0.00
2007 September	19	11.17 2007-09-27	10.83 2007-09-28	11.17 2007-09-04	10.83 2007-09-28	-3.04	0.00	-3.04
2007 August	23	11.27 2007-08-23	10.83 2007-08-21	10.95 2007-08-01	11.17 2007-08-31	2.01	2.92	-1.10
2007 July	21	11.08 2007-07-20	11.00 2007-07-31	11.03 2007-07-02	11.00 2007-07-31	-0.27	0.45	-0.27
2007 June	21	11.17 2007-06-11	11.02 2007-06-04	11.02 2007-06-01	11.08 2007-06-29	0.54	1.36	0.00
2007 May	22	11.02 2007-05-31	10.83 2007-05-16	10.83 2007-05-01	11.02 2007-05-31	1.75	1.75	0.00
2007 April	20	10.83 2007-04-30	10.67 2007-04-24	10.75 2007-04-02	10.83 2007-04-30	0.74	0.74	-0.74
2007 March	22	10.75 2007-03-30	10.50 2007-03-19	10.75 2007-03-01	10.75 2007-03-30	0.00	0.00	-2.33
2007 February	19	11.17 2007-02-20	10.58 2007-02-21	11.08 2007-02-01	10.75 2007-02-28	-2.98	0.81	-4.51
2007 January	20	12.00 2007-01-22	11.08 2007-01-31	12.00 2007-01-03	11.25 2007-01-31	-6.25	0.00	-7.67
2006 December	20	12.17 2006-12-01	11.25 2006-12-26	12.17 2006-12-01	12.00 2006-12-29	-1.40	0.00	-7.56
2006 November	21	12.33 2006-11-24	11.55 2006-11-10	11.55 2006-11-01	12.17 2006-11-30	5.37	6.75	0.00
2006 October	22	11.67 2006-10-26	11.00 2006-10-16	11.00 2006-10-02	11.55 2006-10-31	5.00	6.09	0.00
2006 September	20	11.00 2006-09-29	10.42 2006-09-01	10.42 2006-09-01	11.00 2006-09-29	5.57	5.57	0.00
2006 August	23	10.42 2006-08-31	10.00 2006-08-02	10.00 2006-08-01	10.42 2006-08-31	4.20	4.20	0.00
2006 July	20	10.18 2006-07-10	10.00 2006-07-31	10.08 2006-07-03	10.00 2006-07-31	-0.79	0.99	-0.79
2006 June	22	10.27 2006-06-13	10.00 2006-06-08	10.00 2006-06-01	10.08 2006-06-30	0.80	2.70	0.00
2006 May	22	10.00 2006-05-31	10.00 2006-05-31	10.00 2006-05-01	10.00 2006-05-31	0.00	0.00	0.00
2006 April	19	10.00 2006-04-28	9.67 2006-04-24	9.75 2006-04-03	10.00 2006-04-28	2.56	2.56	-0.82
2006 March	23	10.00 2006-03-16	9.67 2006-03-14	9.67 2006-03-01	9.75 2006-03-31	0.83	3.41	0.00
2006 February	19	9.67 2006-02-28	9.58 2006-02-17	9.67 2006-02-01	9.67 2006-02-28	0.00	0.00	-0.93
2006 January	20	10.17 2006-01-25	9.17 2006-01-03	9.17 2006-01-03	9.67 2006-01-31	5.45	10.91	0.00
2005 December	21	9.67 2005-12-29	9.25 2005-12-30	9.67 2005-12-01	9.25 2005-12-30	-4.34	0.00	-4.34
2005 November	21	9.67 2005-11-29	9.25 2005-11-14	9.25 2005-11-01	9.57 2005-11-30	3.46	4.54	0.00
2005 October	21	9.58 2005-10-05	9.00 2005-10-17	9.39 2005-10-03	9.25 2005-10-31	-1.49	2.02	-4.15
2005 September	21	9.39 2005-09-30	9.00 2005-09-08	9.00 2005-09-01	9.39 2005-09-30	4.33	4.33	0.00
2005 August	23	9.00 2005-08-31	8.92 2005-08-22	9.00 2005-08-01	9.00 2005-08-31	0.00	0.00	-0.89
2005 July	20	9.00 2005-07-29	8.24 2005-07-12	8.24 2005-07-01	9.00 2005-07-29	9.22	9.22	0.00
2005 June	22	8.25 2005-06-10	8.24 2005-06-30	8.25 2005-06-01	8.24 2005-06-30	-0.12	0.00	-0.12
2005 May	21	8.25 2005-05-31	8.12 2005-05-09	8.17 2005-05-02	8.25 2005-05-31	0.98	0.98	-0.61
2005 April	21	9.17 2005-04-01	8.17 2005-04-29	9.17 2005-04-01	8.17 2005-04-29	-10.91	0.00	-10.91
2005 March	22	9.17 2005-03-31	8.17 2005-03-02	8.17 2005-03-01	9.17 2005-03-31	12.24	12.24	0.00
2005 February	19	8.17 2005-02-28	8.08 2005-02-25	8.08 2005-02-01	8.17 2005-02-28	1.11	1.11	0.00
2005 January	20	8.17 2005-01-04	7.67 2005-01-10	7.72 2005-01-03	8.08 2005-01-31	4.66	5.83	-0.65
2004 December	22	7.72 2004-12-31	7.17 2004-12-10	7.33 2004-12-01	7.72 2004-12-31	5.32	5.32	-2.18
2004 November	21	8.00 2004-11-18	6.47 2004-11-08	6.67 2004-11-01	7.33 2004-11-30	9.90	19.94	-3.00
2004 October	21	6.67 2004-10-29	6.25 2004-10-05	6.25 2004-10-01	6.67 2004-10-29	6.72	6.72	0.00
2004 September	21	6.25 2004-09-30	6.22 2004-09-07	6.22 2004-09-01	6.25 2004-09-30	0.48	0.48	0.00
2004 August	22	6.33 2004-08-23	6.17 2004-08-17	6.17 2004-08-02	6.22 2004-08-31	0.81	2.59	0.00
2004 July	21	6.17 2004-07-30	6.00 2004-07-08	6.00 2004-07-01	6.17 2004-07-30	2.83	2.83	0.00
2004 June	21	6.00 2004-06-30	6.00 2004-06-30	6.00 2004-06-01	6.00 2004-06-30	0.00	0.00	0.00
2004 May	20	6.00 2004-05-28	6.00 2004-05-28	6.00 2004-05-03	6.00 2004-05-28	0.00	0.00	0.00
2004 April	21	6.17 2004-04-27	5.83 2004-04-13	5.83 2004-04-01	6.00 2004-04-30	2.92	5.83	0.00
2004 March	23	6.67 2004-03-12	5.50 2004-03-08	5.50 2004-03-01	5.83 2004-03-31	6.00	21.27	0.00
2004 February	19	5.50 2004-02-27	4.85 2004-02-06	4.85 2004-02-02	5.50 2004-02-27	13.40	13.40	0.00
2004 January	20	4.92 2004-01-22	4.83 2004-01-12	4.83 2004-01-02	4.85 2004-01-30	0.41	1.86	0.00
2003 December	22	4.95 2003-12-19	4.83 2003-12-31	4.85 2003-12-01	4.83 2003-12-31	-0.41	2.06	-0.41
2003 November	19	4.91 2003-11-17	4.83 2003-11-18	4.83 2003-11-03	4.85 2003-11-28	0.41	1.66	0.00
2003 October	23	4.85 2003-10-23	4.83 2003-10-31	4.85 2003-10-01	4.83 2003-10-31	-0.41	0.00	-0.41
2003 September	21	4.92 2003-09-24	4.85 2003-09-30	4.92 2003-09-02	4.85 2003-09-30	-1.42	0.00	-1.42
2003 August	21	4.92 2003-08-29	4.75 2003-08-14	4.75 2003-08-01	4.92 2003-08-29	3.58	3.58	0.00
2003 July	22	4.83 2003-07-22	4.71 2003-07-14	4.83 2003-07-01	4.75 2003-07-31	-1.66	0.00	-2.48
2003 June	21	4.83 2003-06-30	4.67 2003-06-03	4.79 2003-06-02	4.83 2003-06-30	0.84	0.84	-2.51
2003 May	21	4.88 2003-05-06	4.59 2003-05-20	4.88 2003-05-01	4.79 2003-05-30	-1.84	0.00	-5.94
2003 April	21	4.98 2003-04-02	4.55 2003-04-24	4.77 2003-04-01	4.88 2003-04-30	2.31	4.40	-4.61
2003 March	8	4.98 2003-03-31	4.98 2003-03-31	4.98 2003-03-20	4.98 2003-03-31	0.00	0.00	0.00

ALRS Dividends

This table shows historical dividends paid by ALRS.
There were at least 70 dividends paid by ALRS.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.09	2.67		91.31				0.67
2020-12-17	0.15000	2.17	quaterly	91	2020-12-18	2021-01-08	2020-11-17	0.54
2020-09-17	0.15000	2.55	quaterly	97	2020-09-18	2020-10-09	2020-07-23	0.68
2020-06-12	0.15000	3.18	quaterly	85	2020-06-15	2020-07-10	2020-05-12	0.74
2020-03-19	0.15000	3.74	quaterly	91	2020-03-20	2020-04-10	2020-02-20	0.93
2019-12-19	0.15000	2.60	quaterly	91	2019-12-20	2020-01-10	2019-11-11	0.65
2019-09-19	0.14000	2.57	quaterly	91	2019-09-20	2019-10-11	2019-09-17	0.64
2019-06-20	0.14000	2.97	quaterly	91	-	-	-	0.74
2019-03-21	0.14000	2.84	quaterly	91	-	-	-	0.71
2018-12-20	0.14000	2.86	quaterly	91	-	-	-	0.71
2018-09-20	0.13000	2.17	quaterly	91	-	-	-	0.54
2018-06-21	0.13000	2.00	quaterly	91	-	-	-	0.50
2018-03-22	0.13000	2.24	quaterly	91	-	-	-	0.56
2017-12-21	0.12000	2.35	quaterly	91	-	-	-	0.59
2017-09-21	0.12000	2.34	quaterly	92	-	-	-	0.59
2017-06-21	0.12000	2.53	quaterly	91	-	-	-	0.63
2017-03-22	0.12000	2.56	quaterly	91	-	-	-	0.64
2016-12-21	0.11000	2.69	quaterly	91	-	-	-	0.67
2016-09-21	0.11000	2.40	quaterly	98	-	-	-	0.65
2016-06-15	0.11000	2.50	quaterly	91	-	-	-	0.62
2016-03-16	0.11000	2.39	quaterly	91	-	-	-	0.60
2015-12-16	0.11000	2.33	quaterly	91	-	-	-	0.58
2015-09-16	0.11000	2.10	quaterly	91	-	-	-	0.52
2015-06-17	0.10000	1.97	quaterly	91	-	-	-	0.49
2015-03-18	0.10000	2.08	quaterly	91	-	-	-	0.52
2014-12-17	0.10000	2.03	quaterly	90	-	-	-	0.50
2014-09-18	0.10000	1.89	quaterly	92	-	-	-	0.48
2014-06-18	0.09333	2.10	quaterly	91	-	-	-	0.52
2014-03-19	0.09000	2.19	quaterly	91	-	-	-	0.55
2013-12-18	0.08667	2.02	quaterly	91	-	-	-	0.50
2013-09-18	0.08667	2.45	quaterly	91	-	-	-	0.61
2013-06-19	0.08333	2.67	quaterly	91	-	-	-	0.67
2013-03-20	0.08333	1.43	custom	182	-	-	-	0.71
2012-09-19	0.08000	3.11	quaterly	91	-	-	-	0.77
2012-06-20	0.07667	3.39	quaterly	91	-	-	-	0.85
2012-03-21	0.07667	3.26	quaterly	91	-	-	-	0.81
2011-12-21	0.07667	3.62	quaterly	91	-	-	-	0.90
2011-09-21	0.07333	3.52	quaterly	98	-	-	-	0.95
2011-06-15	0.07333	3.30	quaterly	91	-	-	-	0.82
2011-03-16	0.07333	3.63	quaterly	85	-	-	-	0.85
2010-12-21	0.07333	3.38	quaterly	97	-	-	-	0.90
2010-09-15	0.07333	3.57	quaterly	91	-	-	-	0.89
2010-06-16	0.07333	3.60	quaterly	91	-	-	-	0.90
2010-03-17	0.07333	3.82	quaterly	91	-	-	-	0.95
2009-12-16	0.07000	3.83	quaterly	89	-	-	-	0.93
2009-09-18	0.07000	3.54	quaterly	93	-	-	-	0.90
2009-06-17	0.07000	3.87	quaterly	91	-	-	-	0.97
2009-03-18	0.07000	3.66	quaterly	91	-	-	-	0.91
2008-12-17	0.07000	3.65	quaterly	91	-	-	-	0.91
2008-09-17	0.06667	2.51	quaterly	91	-	-	-	0.62
2008-06-18	0.06000	2.35	quaterly	92	-	-	-	0.59
2008-03-18	0.06000	2.35	quaterly	90	-	-	-	0.58
2007-12-19	0.06000	2.19	quaterly	91	-	-	-	0.55
2007-09-19	0.06000	2.17	quaterly	91	-	-	-	0.54
2007-06-20	0.05833	2.11	quaterly	91	-	-	-	0.53
2007-03-21	0.05667	2.16	quaterly	89	-	-	-	0.53
2006-12-22	0.05667	2.00	quaterly	92	-	-	-	0.50
2006-09-21	0.05333	1.92	quaterly	92	-	-	-	0.48
2006-06-21	0.05333	2.12	quaterly	91	-	-	-	0.53
2006-03-22	0.05000	2.28	quaterly	82	-	-	-	0.51
2005-12-30	0.05000	1.97	quaterly	100	-	-	-	0.54
2005-09-21	0.04833	1.92	quaterly	98	-	-	-	0.51
2005-06-15	0.04833	2.35	quaterly	91	-	-	-	0.59
2005-03-16	0.04667	2.43	quaterly	85	-	-	-	0.57
2004-12-21	0.04500	2.22	quaterly	97	-	-	-	0.59
2004-09-15	0.04500	2.89	quaterly	91	-	-	-	0.72
2004-06-16	0.04333	2.90	quaterly	91	-	-	-	0.72
2004-03-17	0.04167	2.87	quaterly	91	-	-	-	0.71
2003-12-17	0.04167	3.38	quaterly	91	-	-	-	0.84
2003-09-17	0.04000	3.26	quaterly	91	-	-	-	0.81
2003-06-18	0.03833	3.18	quaterly	0	-	-	-	0.79

ALRS Stock Splits

This table shows ALRS stock splits.
There were at least 2 stock splits in a history of ALRS stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		6	1
2014-09-15	3:1	3	1	no
2004-04-12	2:1	2	1	no

ALRS Basic Information

Ticker, symbol:

ALRS
Full title:

Alerus Financial Corp
First trading day:

2003-03-20
Last trading day:

2023-02-23
Total trading days:

5,020
Last close price:

19.79 (+0.99%)
Market cap:

503M
Stock Exchange:

NasdaqCM
Sector:

Finance
Industry:

Major Banks
ALRS CEO:

Mr. Randy Louis Newman CFP
Full-time employees:

789
Address:

401 Demers Ave
Grand Forks
NORTH DAKOTA
58201
Description:

Alerus Financial Corp. engages in the provision of business and consumer financial products and services through its subsidiary, Alerus Financial NA. The company is headquartered in Grand Forks, North Dakota and currently employs 792 full-time employees. Through its subsidiary, Alerus Financial, National Association, the Company provides financial solutions to businesses and consumers. The company operates through four segments: Banking, Retirement and Benefit Services, Wealth Management and Mortgage. The Banking division offers a line of loan, deposit, cash management, and treasury services. Retirement and Benefit Services provides recordkeeping and administration services to retirement plans; employee stock ownership plan (ESOP) trustee, recordkeeping, and administration, and investment fiduciary services to retirement plans. The Wealth Management division provides advisory and planning services, investment management, and trust and fiduciary services to clients. The Mortgage division offers mortgage loans through a centralized mortgage unit in Minneapolis, Minnesota, as well as through the Banking office locations.
Website:

https://www.alerus.com/
Phone number:

17017953200

Best intraday sessions of ALRS

This table shows top 100 best intraday sessions of ALRS.

Position	Date	Percentage
1	2012-01-31	19.98
2	2020-03-17	12.11
3	2020-04-02	12.08
4	2022-07-28	9.67
5	2020-08-27	9.22
6	2004-03-08	9.09
7	2008-08-06	9.00
8	2022-07-27	8.91
9	2014-04-01	8.84
10	2004-11-16	8.59
11	2022-11-10	8.18
12	2020-06-04	7.72
13	2021-05-20	7.55
14	2020-10-14	7.53
15	2021-06-18	7.28
16	2020-03-30	7.26
17	2009-11-25	6.97
18	2021-05-12	6.34
19	2021-11-05	6.06
20	2020-05-15	5.80
21	2020-10-02	5.74
22	2004-10-06	5.37
23	2012-11-26	5.37
24	2021-04-01	5.25
25	2022-10-13	5.21
26	2012-09-19	5.09
27	2011-07-26	5.09
28	2004-11-09	5.08
29	2020-06-05	5.04
30	2022-06-17	4.89
31	2014-03-26	4.88
32	2020-11-24	4.79
33	2009-06-10	4.73
34	2020-12-17	4.73
35	2014-07-17	4.69
36	2021-08-23	4.66
37	2014-05-15	4.64
38	2021-02-01	4.62
39	2021-02-08	4.58
40	2008-10-24	4.49
41	2020-04-22	4.39
42	2021-03-19	4.33
43	2021-08-27	4.31
44	2020-06-11	4.28
45	2021-01-22	4.25
46	2022-05-04	4.25
47	2010-10-11	4.08
48	2014-11-26	4.02
49	2021-12-20	3.98
50	2020-03-23	3.97
51	2020-06-10	3.96
52	2021-08-10	3.94
53	2019-09-03	3.93
54	2014-09-15	3.90
55	2015-02-02	3.90
56	2023-01-31	3.89
57	2020-10-07	3.82
58	2013-02-12	3.82
59	2022-09-19	3.79
60	2020-08-07	3.74
61	2020-05-14	3.68
62	2020-04-06	3.66
63	2020-07-28	3.64
64	2019-01-02	3.64
65	2020-12-18	3.60
66	2020-11-10	3.54
67	2020-04-21	3.47
68	2003-05-15	3.43
69	2020-10-15	3.38
70	2020-03-11	3.36
71	2021-01-06	3.35
72	2022-04-28	3.27
73	2021-03-08	3.25
74	2021-03-05	3.24
75	2022-05-06	3.24
76	2020-02-05	3.20
77	2021-08-05	3.19
78	2021-10-12	3.17
79	2015-06-26	3.14
80	2022-05-24	3.10
81	2015-05-20	3.09
82	2019-08-19	3.08
83	2020-03-26	3.03
84	2022-05-17	3.01
85	2015-06-30	3.00
86	2014-12-19	3.00
87	2021-11-16	3.00
88	2022-08-18	2.98
89	2019-09-09	2.97
90	2020-08-10	2.96
91	2021-05-26	2.93
92	2021-03-01	2.92
93	2021-11-03	2.91
94	2021-11-19	2.91
95	2020-05-19	2.87
96	2014-09-17	2.87
97	2012-07-25	2.86
98	2005-10-17	2.78
99	2018-01-16	2.77
100	2022-05-03	2.75

Worst intraday sessions of ALRS

This table shows the worst 100 intraday sessions of ALRS.

Position	Date	Percentage
1	2008-10-16	-26.32
2	2011-08-09	-19.65
3	2012-08-23	-15.18
4	2020-09-21	-13.50
5	2008-08-05	-9.46
6	2014-04-14	-8.36
7	2009-01-22	-7.88
8	2020-04-03	-7.47
9	2010-12-21	-7.47
10	2021-10-19	-6.88
11	2021-01-27	-6.64
12	2009-11-30	-6.52
13	2009-12-28	-6.52
14	2020-09-23	-6.37
15	2020-03-09	-6.35
16	2019-09-12	-6.25
17	2021-01-29	-6.16
18	2020-03-03	-6.13
19	2012-08-06	-6.10
20	2014-04-21	-5.92
21	2021-03-22	-5.89
22	2022-04-22	-5.65
23	2015-02-19	-5.50
24	2009-07-29	-5.33
25	2021-09-14	-5.12
26	2021-08-18	-4.99
27	2020-04-16	-4.97
28	2013-05-24	-4.92
29	2021-06-30	-4.76
30	2023-01-27	-4.71
31	2009-05-26	-4.69
32	2018-01-12	-4.57
33	2016-02-11	-4.56
34	2020-05-12	-4.46
35	2022-05-13	-4.45
36	2020-06-26	-4.45
37	2021-07-06	-4.37
38	2014-05-16	-4.30
39	2014-04-07	-4.26
40	2020-07-08	-4.16
41	2021-11-18	-4.11
42	2023-01-03	-4.09
43	2022-01-26	-4.07
44	2019-04-01	-4.05
45	2020-03-13	-4.01
46	2021-07-14	-4.00
47	2018-09-20	-4.00
48	2020-03-24	-3.97
49	2018-10-02	-3.96
50	2022-04-29	-3.95
51	2021-04-07	-3.94
52	2021-02-25	-3.94
53	2018-09-19	-3.88
54	2020-10-06	-3.87
55	2022-08-17	-3.84
56	2021-06-28	-3.82
57	2007-02-20	-3.82
58	2022-05-05	-3.71
59	2022-03-23	-3.69
60	2021-01-13	-3.67
61	2014-12-30	-3.66
62	2006-12-12	-3.52
63	2017-06-08	-3.50
64	2021-05-10	-3.45
65	2021-06-29	-3.40
66	2003-04-03	-3.40
67	2011-07-01	-3.40
68	2021-12-09	-3.32
69	2020-11-30	-3.30
70	2015-02-03	-3.25
71	2020-04-01	-3.23
72	2021-01-04	-3.21
73	2023-02-06	-3.20
74	2020-03-10	-3.20
75	2021-04-20	-3.18
76	2021-05-18	-3.16
77	2012-09-27	-3.15
78	2009-07-27	-3.13
79	2008-10-10	-3.12
80	2021-04-13	-3.07
81	2022-11-11	-3.04
82	2022-10-27	-3.02
83	2021-03-15	-3.01
84	2021-10-15	-3.00
85	2014-02-14	-2.97
86	2016-10-19	-2.96
87	2022-05-18	-2.95
88	2021-05-21	-2.94
89	2021-11-26	-2.93
90	2021-11-17	-2.92
91	2021-06-17	-2.92
92	2022-09-27	-2.91
93	2008-11-17	-2.88
94	2020-03-16	-2.88
95	2020-04-24	-2.85
96	2020-11-06	-2.85
97	2021-10-11	-2.80
98	2021-06-22	-2.78
99	2022-04-26	-2.76
100	2004-04-27	-2.76

Best after-hours sessions of ALRS

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

Position	Date	Percentage
1	2012-01-30	90.51
2	2011-08-09	17.13
3	2012-08-22	16.77
4	2008-10-16	14.29
5	2004-11-17	14.29
6	2010-01-21	13.04
7	2009-07-24	11.58
8	2004-03-08	11.17
9	2004-02-20	10.89
10	2010-04-08	10.87
11	2018-01-11	10.84
12	2005-03-17	10.06
13	2008-08-07	9.83
14	2005-07-12	9.22
15	2008-10-17	8.38
16	2009-01-06	8.18
17	2012-11-23	8.06
18	2014-09-12	7.84
19	2003-04-24	7.25
20	2009-04-29	7.14
21	2013-02-06	7.06
22	2019-09-11	6.67
23	2006-12-26	6.67
24	2010-12-31	6.64
25	2006-10-16	6.09
26	2008-11-20	5.94
27	2004-10-28	5.37
28	2012-09-06	5.36
29	2006-01-24	5.26
30	2013-03-19	5.19
31	2020-11-06	5.18
32	2013-05-24	5.18
33	2016-02-12	5.11
34	2010-03-12	5.07
35	2023-01-26	5.05
36	2022-04-21	4.67
37	2011-08-29	4.64
38	2020-03-12	4.62
39	2009-05-26	4.48
40	2014-04-10	4.45
41	2012-07-25	4.44
42	2003-04-01	4.40
43	2012-09-17	4.35
44	2005-09-08	4.33
45	2020-04-03	4.33
46	2011-11-16	4.30
47	2018-09-21	4.17
48	2022-07-28	4.11
49	2014-05-16	4.11
50	2003-05-16	4.07
51	2010-12-22	4.04
52	2012-04-27	3.92
53	2012-05-18	3.92
54	2010-07-22	3.87
55	2010-10-29	3.81
56	2014-12-31	3.80
57	2008-08-05	3.67
58	2010-04-12	3.64
59	2016-10-11	3.58
60	2020-04-08	3.57
61	2014-12-04	3.52
62	2009-12-15	3.45
63	2021-02-26	3.45
64	2004-12-07	3.41
65	2006-03-14	3.41
66	2006-04-24	3.41
67	2010-07-08	3.37
68	2009-08-20	3.37
69	2021-04-22	3.37
70	2021-10-27	3.36
71	2012-10-22	3.30
72	2008-09-08	3.29
73	2012-09-19	3.29
74	2005-01-10	3.26
75	2015-02-04	3.26
76	2020-04-23	3.25
77	2014-04-25	3.23
78	2006-11-10	3.20
79	2017-06-06	3.16
80	2014-07-09	3.14
81	2007-10-02	3.14
82	2010-05-17	3.13
83	2011-11-25	3.13
84	2006-09-12	3.09
85	2008-03-10	3.09
86	2012-09-20	3.09
87	2008-04-07	3.09
88	2007-02-09	3.07
89	2014-02-12	3.06
90	2009-01-15	3.00
91	2021-01-27	2.95
92	2012-01-12	2.94
93	2004-04-12	2.92
94	2016-04-19	2.89
95	2011-05-31	2.88
96	2012-06-25	2.87
97	2012-05-22	2.86
98	2013-07-23	2.85
99	2004-07-08	2.83
100	2004-04-21	2.83

Worst after-hours sessions of ALRS

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

Position	Date	Percentage
1	2012-01-31	-55.00
2	2004-03-12	-12.59
3	2010-02-01	-11.53
4	2022-07-26	-10.62
5	2023-01-25	-9.82
6	2010-04-09	-9.80
7	2009-03-23	-9.65
8	2005-04-01	-9.60
9	2020-06-10	-8.80
10	2020-10-13	-8.76
11	2004-11-18	-8.38
12	2008-12-12	-7.56
13	2008-08-08	-7.34
14	2020-08-26	-6.97
15	2020-04-14	-6.33
16	2009-05-22	-6.27
17	2012-09-24	-6.09
18	2012-11-27	-5.70
19	2008-11-21	-5.61
20	2003-04-02	-5.42
21	2004-12-08	-5.41
22	2018-11-13	-5.39
23	2012-07-17	-5.23
24	2012-03-27	-5.13
25	2004-10-15	-5.10
26	2008-10-15	-5.00
27	2012-05-10	-4.64
28	2008-03-12	-4.55
29	2020-03-31	-4.54
30	2004-11-16	-4.50
31	2015-06-01	-4.50
32	2011-08-18	-4.43
33	2020-03-13	-4.42
34	2020-03-17	-4.36
35	2014-12-11	-4.35
36	2008-10-24	-4.30
37	2003-05-06	-4.30
38	2003-03-31	-4.22
39	2012-09-14	-4.17
40	2007-01-22	-4.17
41	2006-01-25	-4.13
42	2011-08-11	-4.13
43	2014-07-16	-4.11
44	2015-02-27	-3.99
45	2010-06-03	-3.96
46	2008-10-09	-3.94
47	2011-07-28	-3.92
48	2020-06-09	-3.90
49	2020-05-18	-3.89
50	2014-05-27	-3.86
51	2012-12-03	-3.85
52	2020-06-16	-3.84
53	2015-02-06	-3.75
54	2021-11-15	-3.74
55	2020-04-21	-3.73
56	2010-07-09	-3.72
57	2014-04-23	-3.68
58	2021-11-24	-3.56
59	2011-02-22	-3.56
60	2015-05-04	-3.55
61	2010-04-13	-3.50
62	2009-02-27	-3.47
63	2003-05-15	-3.31
64	2016-04-14	-3.29
65	2011-06-29	-3.25
66	2009-07-28	-3.23
67	2014-07-24	-3.22
68	2010-12-23	-3.21
69	2013-06-04	-3.16
70	2014-04-01	-3.11
71	2003-05-19	-3.09
72	2007-09-27	-3.04
73	2009-06-11	-3.01
74	2004-11-01	-3.00
75	2021-07-16	-2.99
76	2005-04-25	-2.97
77	2011-07-25	-2.94
78	2018-01-12	-2.92
79	2020-05-13	-2.91
80	2021-05-03	-2.90
81	2019-05-08	-2.83
82	2021-05-19	-2.79
83	2014-11-20	-2.75
84	2008-03-06	-2.73
85	2018-12-28	-2.73
86	2022-05-23	-2.67
87	2020-03-11	-2.67
88	2014-01-17	-2.67
89	2012-03-23	-2.65
90	2013-05-28	-2.62
91	2020-04-17	-2.52
92	2003-06-02	-2.51
93	2022-06-15	-2.51
94	2006-03-16	-2.50
95	2015-08-05	-2.44
96	2014-10-31	-2.42
97	2003-12-19	-2.42
98	2015-02-05	-2.40
99	2015-01-02	-2.39
100	2015-09-16	-2.38

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:51:38

ALRS information

Full title

Alerus Financial Corp
First trading day

2003-03-20
Last trading day

2023-02-23
Total trading days

5,020
Last close price

19.79 (+0.99%)
Market cap

503M
Stock Exchange

NasdaqCM
Sector

Finance
Industry

Major Banks
ALRS CEO

Mr. Randy Louis Newman CFP
Full-time employees

789
Address

401 Demers Ave
Grand Forks
NORTH DAKOTA
58201
Website

https://www.alerus.com/
Phone number

17017953200
Description

Alerus Financial Corp. engages in the provision of business and consumer financial products and services through its subsidiary, Alerus Financial NA. The company is headquartered in Grand Forks, North Dakota and currently employs 792 full-time employees. Through its subsidiary, Alerus Financial, National Association, the Company provides financial solutions to businesses and consumers. The company operates through four segments: Banking, Retirement and Benefit Services, Wealth Management and Mortgage. The Banking division offers a line of loan, deposit, cash management, and treasury services. Retirement and Benefit Services provides recordkeeping and administration services to retirement plans; employee stock ownership plan (ESOP) trustee, recordkeeping, and administration, and investment fiduciary services to retirement plans. The Wealth Management division provides advisory and planning services, investment management, and trust and fiduciary services to clients. The Mortgage division offers mortgage loans through a centralized mortgage unit in Minneapolis, Minnesota, as well as through the Banking office locations.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

145 -- 10 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...