![No Logo for PACLX](/logos/no_logo.png)
PACLX stock overview
T. Rowe Price Capital Appreciation Fund Advisor Class
- PACLX IPO: 2004-12-30
- 31.02 (+1.01%)
- 34.58B market cap
- 4,174 trading days in total
- PACLX Latest trading day: 2023-02-01
- Nasdaq
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
PACLX Latest trading days
This table contains the list of 500 latest trading days of PACLX.
Trading dates ranges from 2019-08-06 to 2023-02-01.
Trading dates ranges from 2019-08-06 to 2023-02-01.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 32.00 | 0.00 | 0.02 | 0 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 0.01 | |
4174 | 2023-02-01 | 31.02 | 0.23 | 0.75 | 0 | 31.02 | 31.02 | 31.02 | 0.00 | 0.00 | 0.00 |
4173 | 2023-01-31 | 30.79 | 0.29 | 0.95 | 0 | 30.79 | 30.79 | 30.79 | 0.00 | 0.00 | 0.75 |
4172 | 2023-01-30 | 30.50 | 0.03 | 0.10 | 0 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00 | 0.95 |
4171 | 2023-01-25 | 30.47 | 0.23 | 0.76 | 0 | 30.47 | 30.47 | 30.47 | 0.00 | 0.00 | 0.10 |
4170 | 2023-01-12 | 30.24 | 0.33 | 1.10 | 0 | 30.24 | 30.24 | 30.24 | 0.00 | 0.00 | 0.76 |
4169 | 2023-01-10 | 29.91 | 0.68 | 2.33 | 0 | 29.91 | 29.91 | 29.91 | 0.00 | 0.00 | 1.10 |
4168 | 2022-12-27 | 29.23 | 0.24 | -0.81 | 0 | 29.23 | 29.23 | 29.23 | 0.00 | 0.00 | 2.33 |
4167 | 2022-12-21 | 29.47 | 3.04 | -9.35 | 0 | 29.47 | 29.47 | 29.47 | 0.00 | 0.00 | -0.81 |
4166 | 2022-12-12 | 32.51 | 0.00 | 0.00 | 0 | 32.51 | 32.51 | 32.51 | 0.00 | 0.00 | -9.35 |
4165 | 2022-12-07 | 32.51 | 0.11 | 0.34 | 0 | 32.51 | 32.51 | 32.51 | 0.00 | 0.00 | 0.00 |
4164 | 2022-11-30 | 32.40 | 0.46 | -1.40 | 0 | 32.40 | 32.40 | 32.40 | 0.00 | 0.00 | 0.34 |
4163 | 2022-11-28 | 32.86 | 0.02 | 0.06 | 0 | 32.86 | 32.86 | 32.86 | 0.00 | 0.00 | -1.40 |
4162 | 2022-11-25 | 32.84 | 0.20 | 0.61 | 0 | 32.84 | 32.84 | 32.84 | 0.00 | 0.00 | 0.06 |
4161 | 2022-11-23 | 32.64 | 0.19 | 0.59 | 0 | 32.64 | 32.64 | 32.64 | 0.00 | 0.00 | 0.61 |
4160 | 2022-11-21 | 32.45 | 0.10 | 0.31 | 0 | 32.45 | 32.45 | 32.45 | 0.00 | 0.00 | 0.59 |
4159 | 2022-11-18 | 32.35 | 0.13 | -0.40 | 0 | 32.35 | 32.35 | 32.35 | 0.00 | 0.00 | 0.31 |
4158 | 2022-11-15 | 32.48 | 0.21 | -0.64 | 0 | 32.48 | 32.48 | 32.48 | 0.00 | 0.00 | -0.40 |
4157 | 2022-11-14 | 32.69 | 1.64 | 5.28 | 0 | 32.69 | 32.69 | 32.69 | 0.00 | 0.00 | -0.64 |
4156 | 2022-11-10 | 31.05 | 0.16 | 0.52 | 0 | 31.05 | 31.05 | 31.05 | 0.00 | 0.00 | 5.28 |
4155 | 2022-11-03 | 30.89 | 0.54 | -1.72 | 0 | 30.89 | 30.89 | 30.89 | 0.00 | 0.00 | 0.52 |
4154 | 2022-10-27 | 31.43 | 0.00 | 0.00 | 0 | 31.43 | 31.43 | 31.43 | 0.00 | 0.00 | -1.72 |
4153 | 2022-10-26 | 31.43 | 0.14 | 0.45 | 0 | 31.43 | 31.43 | 31.43 | 0.00 | 0.00 | 0.00 |
4152 | 2022-10-25 | 31.29 | 0.22 | 0.71 | 0 | 31.29 | 31.29 | 31.29 | 0.00 | 0.00 | 0.45 |
4151 | 2022-10-24 | 31.07 | 0.07 | -0.22 | 0 | 31.07 | 31.07 | 31.07 | 0.00 | 0.00 | 0.71 |
4150 | 2022-10-19 | 31.14 | 0.81 | 2.67 | 0 | 31.14 | 31.14 | 31.14 | 0.00 | 0.00 | -0.22 |
4149 | 2022-10-12 | 30.33 | 0.26 | -0.85 | 0 | 30.33 | 30.33 | 30.33 | 0.00 | 0.00 | 2.67 |
4148 | 2022-10-11 | 30.59 | 1.19 | -3.74 | 0 | 30.59 | 30.59 | 30.59 | 0.00 | 0.00 | -0.85 |
4147 | 2022-10-06 | 31.78 | 0.01 | 0.03 | 0 | 31.78 | 31.78 | 31.78 | 0.00 | 0.00 | -3.74 |
4146 | 2022-10-05 | 31.77 | 1.37 | 4.51 | 0 | 31.77 | 31.77 | 31.77 | 0.00 | 0.00 | 0.03 |
4145 | 2022-10-03 | 30.40 | 0.29 | -0.94 | 0 | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 4.51 |
4144 | 2022-09-30 | 30.69 | 0.39 | -1.25 | 0 | 30.69 | 30.69 | 30.69 | 0.00 | 0.00 | -0.94 |
4143 | 2022-09-29 | 31.08 | 0.38 | 1.24 | 0 | 31.08 | 31.08 | 31.08 | 0.00 | 0.00 | -1.25 |
4142 | 2022-09-28 | 30.70 | 0.17 | -0.55 | 0 | 30.70 | 30.70 | 30.70 | 0.00 | 0.00 | 1.24 |
4141 | 2022-09-27 | 30.87 | 0.24 | -0.77 | 0 | 30.87 | 30.87 | 30.87 | 0.00 | 0.00 | -0.55 |
4140 | 2022-09-26 | 31.11 | 0.31 | -0.99 | 0 | 31.11 | 31.11 | 31.11 | 0.00 | 0.00 | -0.77 |
4139 | 2022-09-23 | 31.42 | 0.25 | -0.79 | 0 | 31.42 | 31.42 | 31.42 | 0.00 | 0.00 | -0.99 |
4138 | 2022-09-22 | 31.67 | 0.35 | -1.09 | 0 | 31.67 | 31.67 | 31.67 | 0.00 | 0.00 | -0.79 |
4137 | 2022-09-21 | 32.02 | 0.24 | -0.74 | 0 | 32.02 | 32.02 | 32.02 | 0.00 | 0.00 | -1.09 |
4136 | 2022-09-20 | 32.26 | 0.09 | 0.28 | 0 | 32.26 | 32.26 | 32.26 | 0.00 | 0.00 | -0.74 |
4135 | 2022-09-19 | 32.17 | 0.40 | -1.23 | 0 | 32.17 | 32.17 | 32.17 | 0.00 | 0.00 | 0.28 |
4134 | 2022-09-14 | 32.57 | 0.98 | -2.92 | 0 | 32.57 | 32.57 | 32.57 | 0.00 | 0.00 | -1.23 |
4133 | 2022-09-13 | 33.55 | 0.24 | 0.72 | 0 | 33.55 | 33.55 | 33.55 | 0.00 | 0.00 | -2.92 |
4132 | 2022-09-12 | 33.31 | 0.29 | 0.88 | 0 | 33.31 | 33.31 | 33.31 | 0.00 | 0.00 | 0.72 |
4131 | 2022-09-09 | 33.02 | 0.19 | 0.58 | 0 | 33.02 | 33.02 | 33.02 | 0.00 | 0.00 | 0.88 |
4130 | 2022-09-08 | 32.83 | 0.43 | 1.33 | 0 | 32.83 | 32.83 | 32.83 | 0.00 | 0.00 | 0.58 |
4129 | 2022-09-07 | 32.40 | 0.73 | -2.20 | 0 | 32.40 | 32.40 | 32.40 | 0.00 | 0.00 | 1.33 |
4128 | 2022-08-29 | 33.13 | 0.68 | -2.01 | 0 | 33.13 | 33.13 | 33.13 | 0.00 | 0.00 | -2.20 |
4127 | 2022-08-10 | 33.81 | 0.16 | -0.47 | 0 | 33.81 | 33.81 | 33.81 | 0.00 | 0.00 | -2.01 |
4126 | 2022-08-04 | 33.97 | 0.38 | 1.13 | 0 | 33.97 | 33.97 | 33.97 | 0.00 | 0.00 | -0.47 |
4125 | 2022-08-03 | 33.59 | 0.21 | -0.62 | 0 | 33.59 | 33.59 | 33.59 | 0.00 | 0.00 | 1.13 |
4124 | 2022-08-02 | 33.80 | 0.33 | 0.99 | 0 | 33.80 | 33.80 | 33.80 | 0.00 | 0.00 | -0.62 |
4123 | 2022-07-29 | 33.47 | 1.06 | 3.27 | 0 | 33.47 | 33.47 | 33.47 | 0.00 | 0.00 | 0.99 |
4122 | 2022-07-27 | 32.41 | 0.03 | -0.09 | 0 | 32.41 | 32.41 | 32.41 | 0.00 | 0.00 | 3.27 |
4121 | 2022-07-21 | 32.44 | 0.27 | 0.84 | 0 | 32.44 | 32.44 | 32.44 | 0.00 | 0.00 | -0.09 |
4120 | 2022-07-20 | 32.17 | 0.92 | 2.94 | 0 | 32.17 | 32.17 | 32.17 | 0.00 | 0.00 | 0.84 |
4119 | 2022-07-14 | 31.25 | 0.41 | -1.30 | 0 | 31.25 | 31.25 | 31.25 | 0.00 | 0.00 | 2.94 |
4118 | 2022-07-07 | 31.66 | 0.13 | 0.41 | 0 | 31.66 | 31.66 | 31.66 | 0.00 | 0.00 | -1.30 |
4117 | 2022-07-06 | 31.53 | 0.06 | 0.19 | 0 | 31.53 | 31.53 | 31.53 | 0.00 | 0.00 | 0.41 |
4116 | 2022-07-05 | 31.47 | 0.24 | 0.77 | 0 | 31.47 | 31.47 | 31.47 | 0.00 | 0.00 | 0.19 |
4115 | 2022-07-01 | 31.23 | 0.16 | -0.51 | 0 | 31.23 | 31.23 | 31.23 | 0.00 | 0.00 | 0.77 |
4114 | 2022-06-30 | 31.39 | 0.01 | -0.03 | 0 | 31.39 | 31.39 | 31.39 | 0.00 | 0.00 | -0.51 |
4113 | 2022-06-29 | 31.40 | 0.50 | -1.57 | 0 | 31.40 | 31.40 | 31.40 | 0.00 | 0.00 | -0.03 |
4112 | 2022-06-28 | 31.90 | 0.90 | 2.90 | 0 | 31.90 | 31.90 | 31.90 | 0.00 | 0.00 | -1.57 |
4111 | 2022-06-22 | 31.00 | 0.42 | 1.37 | 0 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 2.90 |
4110 | 2022-06-21 | 30.58 | 0.27 | -0.88 | 0 | 30.58 | 30.58 | 30.58 | 0.00 | 0.00 | 1.37 |
4109 | 2022-06-15 | 30.85 | 1.77 | -5.43 | 0 | 30.85 | 30.85 | 30.85 | 0.00 | 0.00 | -0.88 |
4108 | 2022-06-10 | 32.62 | 0.69 | -2.07 | 0 | 32.62 | 32.62 | 32.62 | 0.00 | 0.00 | -5.43 |
4107 | 2022-05-31 | 33.31 | 0.72 | 2.21 | 0 | 33.31 | 33.31 | 33.31 | 0.00 | 0.00 | -2.07 |
4106 | 2022-05-18 | 32.59 | 0.42 | -1.27 | 0 | 32.59 | 32.59 | 32.59 | 0.00 | 0.00 | 2.21 |
4105 | 2022-05-02 | 33.01 | 0.00 | 0.00 | 0 | 33.01 | 33.01 | 33.01 | 0.00 | 0.00 | -1.27 |
4104 | 2022-04-29 | 33.01 | 0.84 | -2.48 | 0 | 33.01 | 33.01 | 33.01 | 0.00 | 0.00 | 0.00 |
4103 | 2022-04-28 | 33.85 | 0.54 | 1.62 | 0 | 33.85 | 33.85 | 33.85 | 0.00 | 0.00 | -2.48 |
4102 | 2022-04-27 | 33.31 | 0.12 | 0.36 | 0 | 33.31 | 33.31 | 33.31 | 0.00 | 0.00 | 1.62 |
4101 | 2022-04-26 | 33.19 | 0.73 | -2.15 | 0 | 33.19 | 33.19 | 33.19 | 0.00 | 0.00 | 0.36 |
4100 | 2022-04-25 | 33.92 | 0.08 | 0.24 | 0 | 33.92 | 33.92 | 33.92 | 0.00 | 0.00 | -2.15 |
4099 | 2022-04-22 | 33.84 | 1.02 | -2.93 | 0 | 33.84 | 33.84 | 33.84 | 0.00 | 0.00 | 0.24 |
4098 | 2022-04-20 | 34.86 | 0.13 | 0.37 | 0 | 34.86 | 34.86 | 34.86 | 0.00 | 0.00 | -2.93 |
4097 | 2022-04-19 | 34.73 | 0.31 | 0.90 | 0 | 34.73 | 34.73 | 34.73 | 0.00 | 0.00 | 0.37 |
4096 | 2022-04-18 | 34.42 | 0.37 | -1.06 | 0 | 34.42 | 34.42 | 34.42 | 0.00 | 0.00 | 0.90 |
4095 | 2022-04-15 | 34.79 | 0.00 | 0.00 | 0 | 34.79 | 34.79 | 34.79 | 0.00 | 0.00 | -1.06 |
4094 | 2022-04-14 | 34.79 | 0.00 | 0.00 | 0 | 34.79 | 34.79 | 34.79 | 0.00 | 0.00 | 0.00 |
4093 | 2022-04-13 | 34.79 | 0.26 | 0.75 | 0 | 34.79 | 34.79 | 34.79 | 0.00 | 0.00 | 0.00 |
4092 | 2022-04-12 | 34.53 | 0.14 | -0.40 | 0 | 34.53 | 34.53 | 34.53 | 0.00 | 0.00 | 0.75 |
4091 | 2022-04-11 | 34.67 | 0.45 | -1.28 | 0 | 34.67 | 34.67 | 34.67 | 0.00 | 0.00 | -0.40 |
4090 | 2022-04-08 | 35.12 | 0.14 | -0.40 | 0 | 35.12 | 35.12 | 35.12 | 0.00 | 0.00 | -1.28 |
4089 | 2022-04-07 | 35.26 | 0.16 | 0.46 | 0 | 35.26 | 35.26 | 35.26 | 0.00 | 0.00 | -0.40 |
4088 | 2022-04-06 | 35.10 | 0.20 | -0.57 | 0 | 35.10 | 35.10 | 35.10 | 0.00 | 0.00 | 0.46 |
4087 | 2022-04-05 | 35.30 | 0.27 | -0.76 | 0 | 35.30 | 35.30 | 35.30 | 0.00 | 0.00 | -0.57 |
4086 | 2022-04-04 | 35.57 | 0.11 | 0.31 | 0 | 35.57 | 35.57 | 35.57 | 0.00 | 0.00 | -0.76 |
4085 | 2022-04-01 | 35.46 | 0.07 | 0.20 | 0 | 35.46 | 35.46 | 35.46 | 0.00 | 0.00 | 0.31 |
4084 | 2022-03-31 | 35.39 | 0.36 | -1.01 | 0 | 35.39 | 35.39 | 35.39 | 0.00 | 0.00 | 0.20 |
4083 | 2022-03-30 | 35.75 | 0.45 | 1.27 | 0 | 35.75 | 35.75 | 35.75 | 0.00 | 0.00 | -1.01 |
4082 | 2022-03-25 | 35.30 | 0.05 | 0.14 | 0 | 35.30 | 35.30 | 35.30 | 0.00 | 0.00 | 1.27 |
4081 | 2022-03-24 | 35.25 | 0.27 | 0.77 | 0 | 35.25 | 35.25 | 35.25 | 0.00 | 0.00 | 0.14 |
4080 | 2022-03-23 | 34.98 | 0.35 | -0.99 | 0 | 34.98 | 34.98 | 34.98 | 0.00 | 0.00 | 0.77 |
4079 | 2022-03-22 | 35.33 | 0.19 | 0.54 | 0 | 35.33 | 35.33 | 35.33 | 0.00 | 0.00 | -0.99 |
4078 | 2022-03-21 | 35.14 | 0.09 | -0.26 | 0 | 35.14 | 35.14 | 35.14 | 0.00 | 0.00 | 0.54 |
4077 | 2022-03-18 | 35.23 | 0.36 | 1.03 | 0 | 35.23 | 35.23 | 35.23 | 0.00 | 0.00 | -0.26 |
4076 | 2022-03-17 | 34.87 | 0.29 | 0.84 | 0 | 34.87 | 34.87 | 34.87 | 0.00 | 0.00 | 1.03 |
4075 | 2022-03-16 | 34.58 | 0.63 | 1.86 | 0 | 34.58 | 34.58 | 34.58 | 0.00 | 0.00 | 0.84 |
4074 | 2022-03-15 | 33.95 | 0.45 | 1.34 | 0 | 33.95 | 33.95 | 33.95 | 0.00 | 0.00 | 1.86 |
4073 | 2022-03-14 | 33.50 | 0.17 | -0.50 | 0 | 33.50 | 33.50 | 33.50 | 0.00 | 0.00 | 1.34 |
4072 | 2022-03-11 | 33.67 | 0.27 | -0.80 | 0 | 33.67 | 33.67 | 33.67 | 0.00 | 0.00 | -0.50 |
4071 | 2022-03-10 | 33.94 | 0.06 | -0.18 | 0 | 33.94 | 33.94 | 33.94 | 0.00 | 0.00 | -0.80 |
4070 | 2022-03-09 | 34.00 | 0.63 | 1.89 | 0 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00 | -0.18 |
4069 | 2022-03-08 | 33.37 | 0.26 | -0.77 | 0 | 33.37 | 33.37 | 33.37 | 0.00 | 0.00 | 1.89 |
4068 | 2022-03-07 | 33.63 | 0.75 | -2.18 | 0 | 33.63 | 33.63 | 33.63 | 0.00 | 0.00 | -0.77 |
4067 | 2022-03-04 | 34.38 | 0.21 | -0.61 | 0 | 34.38 | 34.38 | 34.38 | 0.00 | 0.00 | -2.18 |
4066 | 2022-03-03 | 34.59 | 0.15 | -0.43 | 0 | 34.59 | 34.59 | 34.59 | 0.00 | 0.00 | -0.61 |
4065 | 2022-03-02 | 34.74 | 0.30 | 0.87 | 0 | 34.74 | 34.74 | 34.74 | 0.00 | 0.00 | -0.43 |
4064 | 2022-03-01 | 34.44 | 0.32 | -0.92 | 0 | 34.44 | 34.44 | 34.44 | 0.00 | 0.00 | 0.87 |
4063 | 2022-02-28 | 34.76 | 0.08 | -0.23 | 0 | 34.76 | 34.76 | 34.76 | 0.00 | 0.00 | -0.92 |
4062 | 2022-02-25 | 34.84 | 0.53 | 1.54 | 0 | 34.84 | 34.84 | 34.84 | 0.00 | 0.00 | -0.23 |
4061 | 2022-02-24 | 34.31 | 0.37 | 1.09 | 0 | 34.31 | 34.31 | 34.31 | 0.00 | 0.00 | 1.54 |
4060 | 2022-02-23 | 33.94 | 0.38 | -1.11 | 0 | 33.94 | 33.94 | 33.94 | 0.00 | 0.00 | 1.09 |
4059 | 2022-02-22 | 34.32 | 0.11 | -0.32 | 0 | 34.32 | 34.32 | 34.32 | 0.00 | 0.00 | -1.11 |
4058 | 2022-02-18 | 34.43 | 0.19 | -0.55 | 0 | 34.43 | 34.43 | 34.43 | 0.00 | 0.00 | -0.32 |
4057 | 2022-02-17 | 34.62 | 0.45 | -1.28 | 0 | 34.62 | 34.62 | 34.62 | 0.00 | 0.00 | -0.55 |
4056 | 2022-02-16 | 35.07 | 0.06 | 0.17 | 0 | 35.07 | 35.07 | 35.07 | 0.00 | 0.00 | -1.28 |
4055 | 2022-02-15 | 35.01 | 0.27 | 0.78 | 0 | 35.01 | 35.01 | 35.01 | 0.00 | 0.00 | 0.17 |
4054 | 2022-02-14 | 34.74 | 0.08 | -0.23 | 0 | 34.74 | 34.74 | 34.74 | 0.00 | 0.00 | 0.78 |
4053 | 2022-02-11 | 34.82 | 0.47 | -1.33 | 0 | 34.82 | 34.82 | 34.82 | 0.00 | 0.00 | -0.23 |
4052 | 2022-02-10 | 35.29 | 0.43 | -1.20 | 0 | 35.29 | 35.29 | 35.29 | 0.00 | 0.00 | -1.33 |
4051 | 2022-02-09 | 35.72 | 0.26 | 0.73 | 0 | 35.72 | 35.72 | 35.72 | 0.00 | 0.00 | -1.20 |
4050 | 2022-02-08 | 35.46 | 0.17 | 0.48 | 0 | 35.46 | 35.46 | 35.46 | 0.00 | 0.00 | 0.73 |
4049 | 2022-02-07 | 35.29 | 0.13 | -0.37 | 0 | 35.29 | 35.29 | 35.29 | 0.00 | 0.00 | 0.48 |
4048 | 2022-02-05 | 35.42 | 0.00 | 0.00 | 0 | 35.42 | 35.42 | 35.42 | 0.00 | 0.00 | -0.37 |
4047 | 2022-02-04 | 35.42 | 0.25 | 0.71 | 0 | 35.42 | 35.42 | 35.42 | 0.00 | 0.00 | 0.00 |
4046 | 2022-02-03 | 35.17 | 0.43 | -1.21 | 0 | 35.17 | 35.17 | 35.17 | 0.00 | 0.00 | 0.71 |
4045 | 2022-02-02 | 35.60 | 0.40 | 1.14 | 0 | 35.60 | 35.60 | 35.60 | 0.00 | 0.00 | -1.21 |
4044 | 2022-02-01 | 35.20 | 0.15 | 0.43 | 0 | 35.20 | 35.20 | 35.20 | 0.00 | 0.00 | 1.14 |
4043 | 2022-01-31 | 35.05 | 0.95 | 2.79 | 0 | 35.05 | 35.05 | 35.05 | 0.00 | 0.00 | 0.43 |
4042 | 2022-01-28 | 34.10 | 0.04 | -0.12 | 0 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00 | 2.79 |
4041 | 2022-01-26 | 34.14 | 0.58 | 1.73 | 0 | 34.14 | 34.14 | 34.14 | 0.00 | 0.00 | -0.12 |
4040 | 2021-01-15 | 33.56 | 0.06 | -0.18 | 0 | 33.56 | 33.56 | 33.56 | 0.00 | 0.00 | 1.73 |
4039 | 2021-01-14 | 33.62 | 0.18 | -0.53 | 0 | 33.62 | 33.62 | 33.62 | 0.00 | 0.00 | -0.18 |
4038 | 2021-01-13 | 33.80 | 0.01 | -0.03 | 0 | 33.80 | 33.80 | 33.80 | 0.00 | 0.00 | -0.53 |
4037 | 2021-01-12 | 33.81 | 0.09 | -0.27 | 0 | 33.81 | 33.81 | 33.81 | 0.00 | 0.00 | -0.03 |
4036 | 2021-01-11 | 33.90 | 0.13 | -0.38 | 0 | 33.90 | 33.90 | 33.90 | 0.00 | 0.00 | -0.27 |
4035 | 2021-01-08 | 34.03 | 0.08 | 0.24 | 0 | 34.03 | 34.03 | 34.03 | 0.00 | 0.00 | -0.38 |
4034 | 2021-01-07 | 33.95 | 0.14 | 0.41 | 0 | 33.95 | 33.95 | 33.95 | 0.00 | 0.00 | 0.24 |
4033 | 2021-01-06 | 33.81 | 0.36 | 1.08 | 0 | 33.81 | 33.81 | 33.81 | 0.00 | 0.00 | 0.41 |
4032 | 2021-01-05 | 33.45 | 0.10 | 0.30 | 0 | 33.45 | 33.45 | 33.45 | 0.00 | 0.00 | 1.08 |
4031 | 2021-01-04 | 33.35 | 0.35 | -1.04 | 0 | 33.35 | 33.35 | 33.35 | 0.00 | 0.00 | 0.30 |
4030 | 2020-12-31 | 33.70 | 0.20 | 0.60 | 0 | 33.70 | 33.70 | 33.70 | 0.00 | 0.00 | -1.04 |
4029 | 2020-12-30 | 33.50 | 0.06 | 0.18 | 0 | 33.50 | 33.50 | 33.50 | 0.00 | 0.00 | 0.60 |
4028 | 2020-12-29 | 33.44 | 0.05 | -0.15 | 0 | 33.44 | 33.44 | 33.44 | 0.00 | 0.00 | 0.18 |
4027 | 2020-12-28 | 33.49 | 0.18 | 0.54 | 0 | 33.49 | 33.49 | 33.49 | 0.00 | 0.00 | -0.15 |
4026 | 2020-12-24 | 33.31 | 0.10 | 0.30 | 0 | 33.31 | 33.31 | 33.31 | 0.00 | 0.00 | 0.54 |
4025 | 2020-12-23 | 33.21 | 0.10 | 0.30 | 0 | 33.21 | 33.21 | 33.21 | 0.00 | 0.00 | 0.30 |
4024 | 2020-12-22 | 33.11 | 0.11 | -0.33 | 0 | 33.11 | 33.11 | 33.11 | 0.00 | 0.00 | 0.30 |
4023 | 2020-12-21 | 33.22 | 0.09 | -0.27 | 0 | 33.22 | 33.22 | 33.22 | 0.00 | 0.00 | -0.33 |
4022 | 2020-12-18 | 33.31 | 0.08 | -0.24 | 0 | 33.31 | 33.31 | 33.31 | 0.00 | 0.00 | -0.27 |
4021 | 2020-12-17 | 33.39 | 0.13 | 0.39 | 0 | 33.39 | 33.39 | 33.39 | 0.00 | 0.00 | -0.24 |
4020 | 2020-12-16 | 33.26 | 0.01 | -0.03 | 0 | 33.26 | 33.26 | 33.26 | 0.00 | 0.00 | 0.39 |
4019 | 2020-12-15 | 33.27 | 0.27 | 0.82 | 0 | 33.27 | 33.27 | 33.27 | 0.00 | 0.00 | -0.03 |
4018 | 2020-12-14 | 33.00 | 2.74 | -7.67 | 0 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 0.82 |
4017 | 2020-12-11 | 35.74 | 0.07 | -0.20 | 0 | 35.74 | 35.74 | 35.74 | 0.00 | 0.00 | -7.67 |
4016 | 2020-12-10 | 35.81 | 0.08 | -0.22 | 0 | 35.81 | 35.81 | 35.81 | 0.00 | 0.00 | -0.20 |
4015 | 2020-12-09 | 35.89 | 0.14 | -0.39 | 0 | 35.89 | 35.89 | 35.89 | 0.00 | 0.00 | -0.22 |
4014 | 2020-12-08 | 36.03 | 0.05 | 0.14 | 0 | 36.03 | 36.03 | 36.03 | 0.00 | 0.00 | -0.39 |
4013 | 2020-12-07 | 35.98 | 0.06 | -0.17 | 0 | 35.98 | 35.98 | 35.98 | 0.00 | 0.00 | 0.14 |
4012 | 2020-12-04 | 36.04 | 0.20 | 0.56 | 0 | 36.04 | 36.04 | 36.04 | 0.00 | 0.00 | -0.17 |
4011 | 2020-12-03 | 35.84 | 0.01 | -0.03 | 0 | 35.84 | 35.84 | 35.84 | 0.00 | 0.00 | 0.56 |
4010 | 2020-12-02 | 35.85 | 0.09 | 0.25 | 0 | 35.85 | 35.85 | 35.85 | 0.00 | 0.00 | -0.03 |
4009 | 2020-12-01 | 35.76 | 0.22 | 0.62 | 0 | 35.76 | 35.76 | 35.76 | 0.00 | 0.00 | 0.25 |
4008 | 2020-11-30 | 35.54 | 0.14 | -0.39 | 0 | 35.54 | 35.54 | 35.54 | 0.00 | 0.00 | 0.62 |
4007 | 2020-11-27 | 35.68 | 0.01 | 0.03 | 0 | 35.68 | 35.68 | 35.68 | 0.00 | 0.00 | -0.39 |
4006 | 2020-11-25 | 35.67 | 0.01 | 0.03 | 0 | 35.67 | 35.67 | 35.67 | 0.00 | 0.00 | 0.03 |
4005 | 2020-11-24 | 35.66 | 0.44 | 1.25 | 0 | 35.66 | 35.66 | 35.66 | 0.00 | 0.00 | 0.03 |
4004 | 2020-11-23 | 35.22 | 0.17 | 0.49 | 0 | 35.22 | 35.22 | 35.22 | 0.00 | 0.00 | 1.25 |
4003 | 2020-11-20 | 35.05 | 0.10 | -0.28 | 0 | 35.05 | 35.05 | 35.05 | 0.00 | 0.00 | 0.49 |
4002 | 2020-11-19 | 35.15 | 0.06 | 0.17 | 0 | 35.15 | 35.15 | 35.15 | 0.00 | 0.00 | -0.28 |
4001 | 2020-11-18 | 35.09 | 0.27 | -0.76 | 0 | 35.09 | 35.09 | 35.09 | 0.00 | 0.00 | 0.17 |
4000 | 2020-11-17 | 35.36 | 0.18 | -0.51 | 0 | 35.36 | 35.36 | 35.36 | 0.00 | 0.00 | -0.76 |
3999 | 2020-11-16 | 35.54 | 0.25 | 0.71 | 0 | 35.54 | 35.54 | 35.54 | 0.00 | 0.00 | -0.51 |
3998 | 2020-11-13 | 35.29 | 0.37 | 1.06 | 0 | 35.29 | 35.29 | 35.29 | 0.00 | 0.00 | 0.71 |
3997 | 2020-11-12 | 34.92 | 0.29 | -0.82 | 0 | 34.92 | 34.92 | 34.92 | 0.00 | 0.00 | 1.06 |
3996 | 2020-11-11 | 35.21 | 0.07 | 0.20 | 0 | 35.21 | 35.21 | 35.21 | 0.00 | 0.00 | -0.82 |
3995 | 2020-11-10 | 35.14 | 0.68 | 1.97 | 0 | 35.14 | 35.14 | 35.14 | 0.00 | 0.00 | 0.20 |
3994 | 2020-11-09 | 34.46 | 0.00 | 0.00 | 0 | 34.46 | 34.46 | 34.46 | 0.00 | 0.00 | 1.97 |
3993 | 2020-11-06 | 34.46 | 0.04 | 0.12 | 0 | 34.46 | 34.46 | 34.46 | 0.00 | 0.00 | 0.00 |
3992 | 2020-11-05 | 34.42 | 0.35 | 1.03 | 0 | 34.42 | 34.42 | 34.42 | 0.00 | 0.00 | 0.12 |
3991 | 2020-11-04 | 34.07 | 0.41 | 1.22 | 0 | 34.07 | 34.07 | 34.07 | 0.00 | 0.00 | 1.03 |
3990 | 2020-11-03 | 33.66 | 0.51 | 1.54 | 0 | 33.66 | 33.66 | 33.66 | 0.00 | 0.00 | 1.22 |
3989 | 2020-11-02 | 33.15 | 0.32 | 0.97 | 0 | 33.15 | 33.15 | 33.15 | 0.00 | 0.00 | 1.54 |
3988 | 2020-10-30 | 32.83 | 0.02 | -0.06 | 0 | 32.83 | 32.83 | 32.83 | 0.00 | 0.00 | 0.97 |
3987 | 2020-10-29 | 32.85 | 0.07 | 0.21 | 0 | 32.85 | 32.85 | 32.85 | 0.00 | 0.00 | -0.06 |
3986 | 2020-10-28 | 32.78 | 0.72 | -2.15 | 0 | 32.78 | 32.78 | 32.78 | 0.00 | 0.00 | 0.21 |
3985 | 2020-10-27 | 33.50 | 0.17 | -0.50 | 0 | 33.50 | 33.50 | 33.50 | 0.00 | 0.00 | -2.15 |
3984 | 2020-10-26 | 33.67 | 0.42 | -1.23 | 0 | 33.67 | 33.67 | 33.67 | 0.00 | 0.00 | -0.50 |
3983 | 2020-10-23 | 34.09 | 0.06 | 0.18 | 0 | 34.09 | 34.09 | 34.09 | 0.00 | 0.00 | -1.23 |
3982 | 2020-10-22 | 34.03 | 0.38 | 1.13 | 0 | 34.03 | 34.03 | 34.03 | 0.00 | 0.00 | 0.18 |
3981 | 2020-10-21 | 33.65 | 0.00 | 0.00 | 0 | 33.65 | 33.65 | 33.65 | 0.00 | 0.00 | 1.13 |
3980 | 2020-10-20 | 33.65 | 0.13 | 0.39 | 0 | 33.65 | 33.65 | 33.65 | 0.00 | 0.00 | 0.00 |
3979 | 2020-10-19 | 33.52 | 0.34 | -1.00 | 0 | 33.52 | 33.52 | 33.52 | 0.00 | 0.00 | 0.39 |
3978 | 2020-10-16 | 33.86 | 0.20 | 0.59 | 0 | 33.86 | 33.86 | 33.86 | 0.00 | 0.00 | -1.00 |
3977 | 2020-10-15 | 33.66 | 0.01 | 0.03 | 0 | 33.66 | 33.66 | 33.66 | 0.00 | 0.00 | 0.59 |
3976 | 2020-10-14 | 33.65 | 0.17 | -0.50 | 0 | 33.65 | 33.65 | 33.65 | 0.00 | 0.00 | 0.03 |
3975 | 2020-10-13 | 33.82 | 0.23 | -0.68 | 0 | 33.82 | 33.82 | 33.82 | 0.00 | 0.00 | -0.50 |
3974 | 2020-10-12 | 34.05 | 0.22 | 0.65 | 0 | 34.05 | 34.05 | 34.05 | 0.00 | 0.00 | -0.68 |
3973 | 2020-10-09 | 33.83 | 0.29 | 0.86 | 0 | 33.83 | 33.83 | 33.83 | 0.00 | 0.00 | 0.65 |
3972 | 2020-10-08 | 33.54 | 0.24 | 0.72 | 0 | 33.54 | 33.54 | 33.54 | 0.00 | 0.00 | 0.86 |
3971 | 2020-10-07 | 33.30 | 0.33 | 1.00 | 0 | 33.30 | 33.30 | 33.30 | 0.00 | 0.00 | 0.72 |
3970 | 2020-10-06 | 32.97 | 0.17 | -0.51 | 0 | 32.97 | 32.97 | 32.97 | 0.00 | 0.00 | 1.00 |
3969 | 2020-10-05 | 33.14 | 0.34 | 1.04 | 0 | 33.14 | 33.14 | 33.14 | 0.00 | 0.00 | -0.51 |
3968 | 2020-10-02 | 32.80 | 0.04 | -0.12 | 0 | 32.80 | 32.80 | 32.80 | 0.00 | 0.00 | 1.04 |
3967 | 2020-10-01 | 32.84 | 0.17 | 0.52 | 0 | 32.84 | 32.84 | 32.84 | 0.00 | 0.00 | -0.12 |
3966 | 2020-09-30 | 32.67 | 0.20 | 0.62 | 0 | 32.67 | 32.67 | 32.67 | 0.00 | 0.00 | 0.52 |
3965 | 2020-09-29 | 32.47 | 0.09 | -0.28 | 0 | 32.47 | 32.47 | 32.47 | 0.00 | 0.00 | 0.62 |
3964 | 2020-09-28 | 32.56 | 0.31 | 0.96 | 0 | 32.56 | 32.56 | 32.56 | 0.00 | 0.00 | -0.28 |
3963 | 2020-09-25 | 32.25 | 0.34 | 1.07 | 0 | 32.25 | 32.25 | 32.25 | 0.00 | 0.00 | 0.96 |
3962 | 2020-09-24 | 31.91 | 0.00 | 0.00 | 0 | 31.91 | 31.91 | 31.91 | 0.00 | 0.00 | 1.07 |
3961 | 2020-09-23 | 31.91 | 0.44 | -1.36 | 0 | 31.91 | 31.91 | 31.91 | 0.00 | 0.00 | 0.00 |
3960 | 2020-09-22 | 32.35 | 0.12 | 0.37 | 0 | 32.35 | 32.35 | 32.35 | 0.00 | 0.00 | -1.36 |
3959 | 2020-09-21 | 32.23 | 0.47 | -1.44 | 0 | 32.23 | 32.23 | 32.23 | 0.00 | 0.00 | 0.37 |
3958 | 2020-09-18 | 32.70 | 0.25 | -0.76 | 0 | 32.70 | 32.70 | 32.70 | 0.00 | 0.00 | -1.44 |
3957 | 2020-09-17 | 32.95 | 0.06 | -0.18 | 0 | 32.95 | 32.95 | 32.95 | 0.00 | 0.00 | -0.76 |
3956 | 2020-09-16 | 33.01 | 0.16 | 0.49 | 0 | 33.01 | 33.01 | 33.01 | 0.00 | 0.00 | -0.18 |
3955 | 2020-09-15 | 32.85 | 0.06 | 0.18 | 0 | 32.85 | 32.85 | 32.85 | 0.00 | 0.00 | 0.49 |
3954 | 2020-09-14 | 32.79 | 0.35 | 1.08 | 0 | 32.79 | 32.79 | 32.79 | 0.00 | 0.00 | 0.18 |
3953 | 2020-09-11 | 32.44 | 0.02 | 0.06 | 0 | 32.44 | 32.44 | 32.44 | 0.00 | 0.00 | 1.08 |
3952 | 2020-09-10 | 32.42 | 0.30 | -0.92 | 0 | 32.42 | 32.42 | 32.42 | 0.00 | 0.00 | 0.06 |
3951 | 2020-09-09 | 32.72 | 0.35 | 1.08 | 0 | 32.72 | 32.72 | 32.72 | 0.00 | 0.00 | -0.92 |
3950 | 2020-09-08 | 32.37 | 0.50 | -1.52 | 0 | 32.37 | 32.37 | 32.37 | 0.00 | 0.00 | 1.08 |
3949 | 2020-09-04 | 32.87 | 0.17 | -0.51 | 0 | 32.87 | 32.87 | 32.87 | 0.00 | 0.00 | -1.52 |
3948 | 2020-09-03 | 33.04 | 0.61 | -1.81 | 0 | 33.04 | 33.04 | 33.04 | 0.00 | 0.00 | -0.51 |
3947 | 2020-09-02 | 33.65 | 0.46 | 1.39 | 0 | 33.65 | 33.65 | 33.65 | 0.00 | 0.00 | -1.81 |
3946 | 2020-09-01 | 33.19 | 0.07 | 0.21 | 0 | 33.19 | 33.19 | 33.19 | 0.00 | 0.00 | 1.39 |
3945 | 2020-08-31 | 33.12 | 0.13 | -0.39 | 0 | 33.12 | 33.12 | 33.12 | 0.00 | 0.00 | 0.21 |
3944 | 2020-08-28 | 33.25 | 0.18 | 0.54 | 0 | 33.25 | 33.25 | 33.25 | 0.00 | 0.00 | -0.39 |
3943 | 2020-08-27 | 33.07 | 0.04 | 0.12 | 0 | 33.07 | 33.07 | 33.07 | 0.00 | 0.00 | 0.54 |
3942 | 2020-08-26 | 33.03 | 0.03 | 0.09 | 0 | 33.03 | 33.03 | 33.03 | 0.00 | 0.00 | 0.12 |
3941 | 2020-08-25 | 33.00 | 0.09 | 0.27 | 0 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 0.09 |
3940 | 2020-08-24 | 32.91 | 0.20 | 0.61 | 0 | 32.91 | 32.91 | 32.91 | 0.00 | 0.00 | 0.27 |
3939 | 2020-08-21 | 32.71 | 0.00 | 0.00 | 0 | 32.71 | 32.71 | 32.71 | 0.00 | 0.00 | 0.61 |
3938 | 2020-08-20 | 32.71 | 0.08 | -0.24 | 0 | 32.71 | 32.71 | 32.71 | 0.00 | 0.00 | 0.00 |
3937 | 2020-08-19 | 32.79 | 0.12 | -0.36 | 0 | 32.79 | 32.79 | 32.79 | 0.00 | 0.00 | -0.24 |
3936 | 2020-08-18 | 32.91 | 0.01 | -0.03 | 0 | 32.91 | 32.91 | 32.91 | 0.00 | 0.00 | -0.36 |
3935 | 2020-08-17 | 32.92 | 0.01 | -0.03 | 0 | 32.92 | 32.92 | 32.92 | 0.00 | 0.00 | -0.03 |
3934 | 2020-08-14 | 32.93 | 0.05 | -0.15 | 0 | 32.93 | 32.93 | 32.93 | 0.00 | 0.00 | -0.03 |
3933 | 2020-08-13 | 32.98 | 0.04 | -0.12 | 0 | 32.98 | 32.98 | 32.98 | 0.00 | 0.00 | -0.15 |
3932 | 2020-08-12 | 33.02 | 0.23 | 0.70 | 0 | 33.02 | 33.02 | 33.02 | 0.00 | 0.00 | -0.12 |
3931 | 2020-08-11 | 32.79 | 0.09 | -0.27 | 0 | 32.79 | 32.79 | 32.79 | 0.00 | 0.00 | 0.70 |
3930 | 2020-08-10 | 32.88 | 0.02 | -0.06 | 0 | 32.88 | 32.88 | 32.88 | 0.00 | 0.00 | -0.27 |
3929 | 2020-08-07 | 32.90 | 0.14 | 0.43 | 0 | 32.90 | 32.90 | 32.90 | 0.00 | 0.00 | -0.06 |
3928 | 2020-08-06 | 32.76 | 0.09 | 0.28 | 0 | 32.76 | 32.76 | 32.76 | 0.00 | 0.00 | 0.43 |
3927 | 2020-08-05 | 32.67 | 0.13 | 0.40 | 0 | 32.67 | 32.67 | 32.67 | 0.00 | 0.00 | 0.28 |
3926 | 2020-08-04 | 32.54 | 0.04 | 0.12 | 0 | 32.54 | 32.54 | 32.54 | 0.00 | 0.00 | 0.40 |
3925 | 2020-08-03 | 32.50 | 0.05 | 0.15 | 0 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00 | 0.12 |
3924 | 2020-07-31 | 32.45 | 0.00 | 0.00 | 0 | 32.45 | 32.45 | 32.45 | 0.00 | 0.00 | 0.15 |
3923 | 2020-07-30 | 32.45 | 0.15 | -0.46 | 0 | 32.45 | 32.45 | 32.45 | 0.00 | 0.00 | 0.00 |
3922 | 2020-07-29 | 32.60 | 0.30 | 0.93 | 0 | 32.60 | 32.60 | 32.60 | 0.00 | 0.00 | -0.46 |
3921 | 2020-07-28 | 32.30 | 0.08 | -0.25 | 0 | 32.30 | 32.30 | 32.30 | 0.00 | 0.00 | 0.93 |
3920 | 2020-07-27 | 32.38 | 0.04 | 0.12 | 0 | 32.38 | 32.38 | 32.38 | 0.00 | 0.00 | -0.25 |
3919 | 2020-07-24 | 32.34 | 0.20 | -0.61 | 0 | 32.34 | 32.34 | 32.34 | 0.00 | 0.00 | 0.12 |
3918 | 2020-07-23 | 32.54 | 0.14 | -0.43 | 0 | 32.54 | 32.54 | 32.54 | 0.00 | 0.00 | -0.61 |
3917 | 2020-07-22 | 32.68 | 0.21 | 0.65 | 0 | 32.68 | 32.68 | 32.68 | 0.00 | 0.00 | -0.43 |
3916 | 2020-07-21 | 32.47 | 0.14 | 0.43 | 0 | 32.47 | 32.47 | 32.47 | 0.00 | 0.00 | 0.65 |
3915 | 2020-07-20 | 32.33 | 0.08 | 0.25 | 0 | 32.33 | 32.33 | 32.33 | 0.00 | 0.00 | 0.43 |
3914 | 2020-07-17 | 32.25 | 0.20 | 0.62 | 0 | 32.25 | 32.25 | 32.25 | 0.00 | 0.00 | 0.25 |
3913 | 2020-07-16 | 32.05 | 0.04 | -0.12 | 0 | 32.05 | 32.05 | 32.05 | 0.00 | 0.00 | 0.62 |
3912 | 2020-07-15 | 32.09 | 0.34 | 1.07 | 0 | 32.09 | 32.09 | 32.09 | 0.00 | 0.00 | -0.12 |
3911 | 2020-07-14 | 31.75 | 0.31 | 0.99 | 0 | 31.75 | 31.75 | 31.75 | 0.00 | 0.00 | 1.07 |
3910 | 2020-07-13 | 31.44 | 0.07 | -0.22 | 0 | 31.44 | 31.44 | 31.44 | 0.00 | 0.00 | 0.99 |
3909 | 2020-07-10 | 31.51 | 0.14 | 0.45 | 0 | 31.51 | 31.51 | 31.51 | 0.00 | 0.00 | -0.22 |
3908 | 2020-07-09 | 31.37 | 0.10 | -0.32 | 0 | 31.37 | 31.37 | 31.37 | 0.00 | 0.00 | 0.45 |
3907 | 2020-07-08 | 31.47 | 0.15 | 0.48 | 0 | 31.47 | 31.47 | 31.47 | 0.00 | 0.00 | -0.32 |
3906 | 2020-07-07 | 31.32 | 0.22 | -0.70 | 0 | 31.32 | 31.32 | 31.32 | 0.00 | 0.00 | 0.48 |
3905 | 2020-07-06 | 31.54 | 0.32 | 1.02 | 0 | 31.54 | 31.54 | 31.54 | 0.00 | 0.00 | -0.70 |
3904 | 2020-07-02 | 31.22 | 0.15 | 0.48 | 0 | 31.22 | 31.22 | 31.22 | 0.00 | 0.00 | 1.02 |
3903 | 2020-07-01 | 31.07 | 0.19 | 0.62 | 0 | 31.07 | 31.07 | 31.07 | 0.00 | 0.00 | 0.48 |
3902 | 2020-06-30 | 30.88 | 0.26 | 0.85 | 0 | 30.88 | 30.88 | 30.88 | 0.00 | 0.00 | 0.62 |
3901 | 2020-06-29 | 30.62 | 0.29 | 0.96 | 0 | 30.62 | 30.62 | 30.62 | 0.00 | 0.00 | 0.85 |
3900 | 2020-06-26 | 30.33 | 0.38 | -1.24 | 0 | 30.33 | 30.33 | 30.33 | 0.00 | 0.00 | 0.96 |
3899 | 2020-06-25 | 30.71 | 0.08 | 0.26 | 0 | 30.71 | 30.71 | 30.71 | 0.00 | 0.00 | -1.24 |
3898 | 2020-06-24 | 30.63 | 0.63 | -2.02 | 0 | 30.63 | 30.63 | 30.63 | 0.00 | 0.00 | 0.26 |
3897 | 2020-06-23 | 31.26 | 0.09 | 0.29 | 0 | 31.26 | 31.26 | 31.26 | 0.00 | 0.00 | -2.02 |
3896 | 2020-06-22 | 31.17 | 0.11 | 0.35 | 0 | 31.17 | 31.17 | 31.17 | 0.00 | 0.00 | 0.29 |
3895 | 2020-06-19 | 31.06 | 0.22 | -0.70 | 0 | 31.06 | 31.06 | 31.06 | 0.00 | 0.00 | 0.35 |
3894 | 2020-06-18 | 31.28 | 0.00 | 0.00 | 0 | 31.28 | 31.28 | 31.28 | 0.00 | 0.00 | -0.70 |
3893 | 2020-06-17 | 31.28 | 0.03 | -0.10 | 0 | 31.28 | 31.28 | 31.28 | 0.00 | 0.00 | 0.00 |
3892 | 2020-06-16 | 31.31 | 0.37 | 1.20 | 0 | 31.31 | 31.31 | 31.31 | 0.00 | 0.00 | -0.10 |
3891 | 2020-06-15 | 30.94 | 0.14 | 0.45 | 0 | 30.94 | 30.94 | 30.94 | 0.00 | 0.00 | 1.20 |
3890 | 2020-06-12 | 30.80 | 0.18 | 0.59 | 0 | 30.80 | 30.80 | 30.80 | 0.00 | 0.00 | 0.45 |
3889 | 2020-06-11 | 30.62 | 1.17 | -3.68 | 0 | 30.62 | 30.62 | 30.62 | 0.00 | 0.00 | 0.59 |
3888 | 2020-06-10 | 31.79 | 0.12 | -0.38 | 0 | 31.79 | 31.79 | 31.79 | 0.00 | 0.00 | -3.68 |
3887 | 2020-06-09 | 31.91 | 0.34 | -1.05 | 0 | 31.91 | 31.91 | 31.91 | 0.00 | 0.00 | -0.38 |
3886 | 2020-06-08 | 32.25 | 0.22 | 0.69 | 0 | 32.25 | 32.25 | 32.25 | 0.00 | 0.00 | -1.05 |
3885 | 2020-06-05 | 32.03 | 0.45 | 1.42 | 0 | 32.03 | 32.03 | 32.03 | 0.00 | 0.00 | 0.69 |
3884 | 2020-06-04 | 31.58 | 0.09 | -0.28 | 0 | 31.58 | 31.58 | 31.58 | 0.00 | 0.00 | 1.42 |
3883 | 2020-06-03 | 31.67 | 0.41 | 1.31 | 0 | 31.67 | 31.67 | 31.67 | 0.00 | 0.00 | -0.28 |
3882 | 2020-06-02 | 31.26 | 0.20 | 0.64 | 0 | 31.26 | 31.26 | 31.26 | 0.00 | 0.00 | 1.31 |
3881 | 2020-06-01 | 31.06 | 0.20 | 0.65 | 0 | 31.06 | 31.06 | 31.06 | 0.00 | 0.00 | 0.64 |
3880 | 2020-05-29 | 30.86 | 0.05 | 0.16 | 0 | 30.86 | 30.86 | 30.86 | 0.00 | 0.00 | 0.65 |
3879 | 2020-05-28 | 30.81 | 0.03 | -0.10 | 0 | 30.81 | 30.81 | 30.81 | 0.00 | 0.00 | 0.16 |
3878 | 2020-05-27 | 30.84 | 0.33 | 1.08 | 0 | 30.84 | 30.84 | 30.84 | 0.00 | 0.00 | -0.10 |
3877 | 2020-05-26 | 30.51 | 0.37 | 1.23 | 0 | 30.51 | 30.51 | 30.51 | 0.00 | 0.00 | 1.08 |
3876 | 2020-05-22 | 30.14 | 0.07 | 0.23 | 0 | 30.14 | 30.14 | 30.14 | 0.00 | 0.00 | 1.23 |
3875 | 2020-05-21 | 30.07 | 0.18 | -0.60 | 0 | 30.07 | 30.07 | 30.07 | 0.00 | 0.00 | 0.23 |
3874 | 2020-05-20 | 30.25 | 0.30 | 1.00 | 0 | 30.25 | 30.25 | 30.25 | 0.00 | 0.00 | -0.60 |
3873 | 2020-05-19 | 29.95 | 0.18 | -0.60 | 0 | 29.95 | 29.95 | 29.95 | 0.00 | 0.00 | 1.00 |
3872 | 2020-05-18 | 30.13 | 0.85 | 2.90 | 0 | 30.13 | 30.13 | 30.13 | 0.00 | 0.00 | -0.60 |
3871 | 2020-05-15 | 29.28 | 0.04 | 0.14 | 0 | 29.28 | 29.28 | 29.28 | 0.00 | 0.00 | 2.90 |
3870 | 2020-05-14 | 29.24 | 0.19 | 0.65 | 0 | 29.24 | 29.24 | 29.24 | 0.00 | 0.00 | 0.14 |
3869 | 2020-05-13 | 29.05 | 0.35 | -1.19 | 0 | 29.05 | 29.05 | 29.05 | 0.00 | 0.00 | 0.65 |
3868 | 2020-05-12 | 29.40 | 0.37 | -1.24 | 0 | 29.40 | 29.40 | 29.40 | 0.00 | 0.00 | -1.19 |
3867 | 2020-05-11 | 29.77 | 0.06 | -0.20 | 0 | 29.77 | 29.77 | 29.77 | 0.00 | 0.00 | -1.24 |
3866 | 2020-05-08 | 29.83 | 0.19 | 0.64 | 0 | 29.83 | 29.83 | 29.83 | 0.00 | 0.00 | -0.20 |
3865 | 2020-05-07 | 29.64 | 0.23 | 0.78 | 0 | 29.64 | 29.64 | 29.64 | 0.00 | 0.00 | 0.64 |
3864 | 2020-05-06 | 29.41 | 0.12 | -0.41 | 0 | 29.41 | 29.41 | 29.41 | 0.00 | 0.00 | 0.78 |
3863 | 2020-05-05 | 29.53 | 0.27 | 0.92 | 0 | 29.53 | 29.53 | 29.53 | 0.00 | 0.00 | -0.41 |
3862 | 2020-05-04 | 29.26 | 0.01 | 0.03 | 0 | 29.26 | 29.26 | 29.26 | 0.00 | 0.00 | 0.92 |
3861 | 2020-05-01 | 29.25 | 0.54 | -1.81 | 0 | 29.25 | 29.25 | 29.25 | 0.00 | 0.00 | 0.03 |
3860 | 2020-04-30 | 29.79 | 0.13 | -0.43 | 0 | 29.79 | 29.79 | 29.79 | 0.00 | 0.00 | -1.81 |
3859 | 2020-04-29 | 29.92 | 0.48 | 1.63 | 0 | 29.92 | 29.92 | 29.92 | 0.00 | 0.00 | -0.43 |
3858 | 2020-04-28 | 29.44 | 0.03 | 0.10 | 0 | 29.44 | 29.44 | 29.44 | 0.00 | 0.00 | 1.63 |
3857 | 2020-04-27 | 29.41 | 0.39 | 1.34 | 0 | 29.41 | 29.41 | 29.41 | 0.00 | 0.00 | 0.10 |
3856 | 2020-04-24 | 29.02 | 0.19 | 0.66 | 0 | 29.02 | 29.02 | 29.02 | 0.00 | 0.00 | 1.34 |
3855 | 2020-04-23 | 28.83 | 0.01 | -0.03 | 0 | 28.83 | 28.83 | 28.83 | 0.00 | 0.00 | 0.66 |
3854 | 2020-04-22 | 28.84 | 0.58 | 2.05 | 0 | 28.84 | 28.84 | 28.84 | 0.00 | 0.00 | -0.03 |
3853 | 2020-04-21 | 28.26 | 0.56 | -1.94 | 0 | 28.26 | 28.26 | 28.26 | 0.00 | 0.00 | 2.05 |
3852 | 2020-04-20 | 28.82 | 0.42 | -1.44 | 0 | 28.82 | 28.82 | 28.82 | 0.00 | 0.00 | -1.94 |
3851 | 2020-04-17 | 29.24 | 0.54 | 1.88 | 0 | 29.24 | 29.24 | 29.24 | 0.00 | 0.00 | -1.44 |
3850 | 2020-04-16 | 28.70 | 0.24 | 0.84 | 0 | 28.70 | 28.70 | 28.70 | 0.00 | 0.00 | 1.88 |
3849 | 2020-04-15 | 28.46 | 0.43 | -1.49 | 0 | 28.46 | 28.46 | 28.46 | 0.00 | 0.00 | 0.84 |
3848 | 2020-04-14 | 28.89 | 0.55 | 1.94 | 0 | 28.89 | 28.89 | 28.89 | 0.00 | 0.00 | -1.49 |
3847 | 2020-04-13 | 28.34 | 0.22 | -0.77 | 0 | 28.34 | 28.34 | 28.34 | 0.00 | 0.00 | 1.94 |
3846 | 2020-04-09 | 28.56 | 0.31 | 1.10 | 0 | 28.56 | 28.56 | 28.56 | 0.00 | 0.00 | -0.77 |
3845 | 2020-04-08 | 28.25 | 0.86 | 3.14 | 0 | 28.25 | 28.25 | 28.25 | 0.00 | 0.00 | 1.10 |
3844 | 2020-04-07 | 27.39 | 0.01 | -0.04 | 0 | 27.39 | 27.39 | 27.39 | 0.00 | 0.00 | 3.14 |
3843 | 2020-04-06 | 27.40 | 1.54 | 5.96 | 0 | 27.40 | 27.40 | 27.40 | 0.00 | 0.00 | -0.04 |
3842 | 2020-04-03 | 25.86 | 0.43 | -1.64 | 0 | 25.86 | 25.86 | 25.86 | 0.00 | 0.00 | 5.96 |
3841 | 2020-04-02 | 26.29 | 0.16 | 0.61 | 0 | 26.29 | 26.29 | 26.29 | 0.00 | 0.00 | -1.64 |
3840 | 2020-04-01 | 26.13 | 1.03 | -3.79 | 0 | 26.13 | 26.13 | 26.13 | 0.00 | 0.00 | 0.61 |
3839 | 2020-03-31 | 27.16 | 0.19 | -0.69 | 0 | 27.16 | 27.16 | 27.16 | 0.00 | 0.00 | -3.79 |
3838 | 2020-03-30 | 27.35 | 0.74 | 2.78 | 0 | 27.35 | 27.35 | 27.35 | 0.00 | 0.00 | -0.69 |
3837 | 2020-03-27 | 26.61 | 0.68 | -2.49 | 0 | 26.61 | 26.61 | 26.61 | 0.00 | 0.00 | 2.78 |
3836 | 2020-03-26 | 27.29 | 1.22 | 4.68 | 0 | 27.29 | 27.29 | 27.29 | 0.00 | 0.00 | -2.49 |
3835 | 2020-03-25 | 26.07 | 0.70 | 2.76 | 0 | 26.07 | 26.07 | 26.07 | 0.00 | 0.00 | 4.68 |
3834 | 2020-03-24 | 25.37 | 1.79 | 7.59 | 0 | 25.37 | 25.37 | 25.37 | 0.00 | 0.00 | 2.76 |
3833 | 2020-03-23 | 23.58 | 0.74 | -3.04 | 0 | 23.58 | 23.58 | 23.58 | 0.00 | 0.00 | 7.59 |
3832 | 2020-03-20 | 24.32 | 0.40 | -1.62 | 0 | 24.32 | 24.32 | 24.32 | 0.00 | 0.00 | -3.04 |
3831 | 2020-03-19 | 24.72 | 0.18 | 0.73 | 0 | 24.72 | 24.72 | 24.72 | 0.00 | 0.00 | -1.62 |
3830 | 2020-03-18 | 24.54 | 1.51 | -5.80 | 0 | 24.54 | 24.54 | 24.54 | 0.00 | 0.00 | 0.73 |
3829 | 2020-03-17 | 26.05 | 0.72 | 2.84 | 0 | 26.05 | 26.05 | 26.05 | 0.00 | 0.00 | -5.80 |
3828 | 2020-03-16 | 25.33 | 2.53 | -9.08 | 0 | 25.33 | 25.33 | 25.33 | 0.00 | 0.00 | 2.84 |
3827 | 2020-03-13 | 27.86 | 1.30 | 4.89 | 0 | 27.86 | 27.86 | 27.86 | 0.00 | 0.00 | -9.08 |
3826 | 2020-03-12 | 26.56 | 1.71 | -6.05 | 0 | 26.56 | 26.56 | 26.56 | 0.00 | 0.00 | 4.89 |
3825 | 2020-03-11 | 28.27 | 1.04 | -3.55 | 0 | 28.27 | 28.27 | 28.27 | 0.00 | 0.00 | -6.05 |
3824 | 2020-03-10 | 29.31 | 0.78 | 2.73 | 0 | 29.31 | 29.31 | 29.31 | 0.00 | 0.00 | -3.55 |
3823 | 2020-03-09 | 28.53 | 1.38 | -4.61 | 0 | 28.53 | 28.53 | 28.53 | 0.00 | 0.00 | 2.73 |
3822 | 2020-03-06 | 29.91 | 0.41 | -1.35 | 0 | 29.91 | 29.91 | 29.91 | 0.00 | 0.00 | -4.61 |
3821 | 2020-03-05 | 30.32 | 0.71 | -2.29 | 0 | 30.32 | 30.32 | 30.32 | 0.00 | 0.00 | -1.35 |
3820 | 2020-03-04 | 31.03 | 0.71 | 2.34 | 0 | 31.03 | 31.03 | 31.03 | 0.00 | 0.00 | -2.29 |
3819 | 2020-03-03 | 30.32 | 0.35 | -1.14 | 0 | 30.32 | 30.32 | 30.32 | 0.00 | 0.00 | 2.34 |
3818 | 2020-03-02 | 30.67 | 0.72 | 2.40 | 0 | 30.67 | 30.67 | 30.67 | 0.00 | 0.00 | -1.14 |
3817 | 2020-02-28 | 29.95 | 0.10 | -0.33 | 0 | 29.95 | 29.95 | 29.95 | 0.00 | 0.00 | 2.40 |
3816 | 2020-02-27 | 30.05 | 0.69 | -2.24 | 0 | 30.05 | 30.05 | 30.05 | 0.00 | 0.00 | -0.33 |
3815 | 2020-02-26 | 30.74 | 0.01 | 0.03 | 0 | 30.74 | 30.74 | 30.74 | 0.00 | 0.00 | -2.24 |
3814 | 2020-02-25 | 30.73 | 0.53 | -1.70 | 0 | 30.73 | 30.73 | 30.73 | 0.00 | 0.00 | 0.03 |
3813 | 2020-02-24 | 31.26 | 0.63 | -1.98 | 0 | 31.26 | 31.26 | 31.26 | 0.00 | 0.00 | -1.70 |
3812 | 2020-02-21 | 31.89 | 0.18 | -0.56 | 0 | 31.89 | 31.89 | 31.89 | 0.00 | 0.00 | -1.98 |
3811 | 2020-02-20 | 32.07 | 0.15 | -0.47 | 0 | 32.07 | 32.07 | 32.07 | 0.00 | 0.00 | -0.56 |
3810 | 2020-02-19 | 32.22 | 0.02 | 0.06 | 0 | 32.22 | 32.22 | 32.22 | 0.00 | 0.00 | -0.47 |
3809 | 2020-02-18 | 32.20 | 0.05 | -0.16 | 0 | 32.20 | 32.20 | 32.20 | 0.00 | 0.00 | 0.06 |
3808 | 2020-02-14 | 32.25 | 0.10 | 0.31 | 0 | 32.25 | 32.25 | 32.25 | 0.00 | 0.00 | -0.16 |
3807 | 2020-02-13 | 32.15 | 0.01 | 0.03 | 0 | 32.15 | 32.15 | 32.15 | 0.00 | 0.00 | 0.31 |
3806 | 2020-02-12 | 32.14 | 0.08 | 0.25 | 0 | 32.14 | 32.14 | 32.14 | 0.00 | 0.00 | 0.03 |
3805 | 2020-02-11 | 32.06 | 0.03 | 0.09 | 0 | 32.06 | 32.06 | 32.06 | 0.00 | 0.00 | 0.25 |
3804 | 2020-02-10 | 32.03 | 0.20 | 0.63 | 0 | 32.03 | 32.03 | 32.03 | 0.00 | 0.00 | 0.09 |
3803 | 2020-02-07 | 31.83 | 0.12 | -0.38 | 0 | 31.83 | 31.83 | 31.83 | 0.00 | 0.00 | 0.63 |
3802 | 2020-02-06 | 31.95 | 0.06 | -0.19 | 0 | 31.95 | 31.95 | 31.95 | 0.00 | 0.00 | -0.38 |
3801 | 2020-02-05 | 32.01 | 0.15 | 0.47 | 0 | 32.01 | 32.01 | 32.01 | 0.00 | 0.00 | -0.19 |
3800 | 2020-02-04 | 31.86 | 0.24 | 0.76 | 0 | 31.86 | 31.86 | 31.86 | 0.00 | 0.00 | 0.47 |
3799 | 2020-02-03 | 31.62 | 0.12 | 0.38 | 0 | 31.62 | 31.62 | 31.62 | 0.00 | 0.00 | 0.76 |
3798 | 2020-01-31 | 31.50 | 0.32 | -1.01 | 0 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00 | 0.38 |
3797 | 2020-01-30 | 31.82 | 0.02 | -0.06 | 0 | 31.82 | 31.82 | 31.82 | 0.00 | 0.00 | -1.01 |
3796 | 2020-01-29 | 31.84 | 0.19 | 0.60 | 0 | 31.84 | 31.84 | 31.84 | 0.00 | 0.00 | -0.06 |
3795 | 2020-01-28 | 31.65 | 0.21 | 0.67 | 0 | 31.65 | 31.65 | 31.65 | 0.00 | 0.00 | 0.60 |
3794 | 2020-01-27 | 31.44 | 0.25 | -0.79 | 0 | 31.44 | 31.44 | 31.44 | 0.00 | 0.00 | 0.67 |
3793 | 2020-01-24 | 31.69 | 0.09 | -0.28 | 0 | 31.69 | 31.69 | 31.69 | 0.00 | 0.00 | -0.79 |
3792 | 2020-01-23 | 31.78 | 0.03 | 0.09 | 0 | 31.78 | 31.78 | 31.78 | 0.00 | 0.00 | -0.28 |
3791 | 2020-01-22 | 31.75 | 0.02 | 0.06 | 0 | 31.75 | 31.75 | 31.75 | 0.00 | 0.00 | 0.09 |
3790 | 2020-01-21 | 31.73 | 0.01 | -0.03 | 0 | 31.73 | 31.73 | 31.73 | 0.00 | 0.00 | 0.06 |
3789 | 2020-01-17 | 31.74 | 0.11 | 0.35 | 0 | 31.74 | 31.74 | 31.74 | 0.00 | 0.00 | -0.03 |
3788 | 2020-01-16 | 31.63 | 0.12 | 0.38 | 0 | 31.63 | 31.63 | 31.63 | 0.00 | 0.00 | 0.35 |
3787 | 2020-01-15 | 31.51 | 0.10 | 0.32 | 0 | 31.51 | 31.51 | 31.51 | 0.00 | 0.00 | 0.38 |
3786 | 2020-01-14 | 31.41 | 0.01 | -0.03 | 0 | 31.41 | 31.41 | 31.41 | 0.00 | 0.00 | 0.32 |
3785 | 2020-01-13 | 31.42 | 0.17 | 0.54 | 0 | 31.42 | 31.42 | 31.42 | 0.00 | 0.00 | -0.03 |
3784 | 2020-01-10 | 31.25 | 0.03 | -0.10 | 0 | 31.25 | 31.25 | 31.25 | 0.00 | 0.00 | 0.54 |
3783 | 2020-01-09 | 31.28 | 0.11 | 0.35 | 0 | 31.28 | 31.28 | 31.28 | 0.00 | 0.00 | -0.10 |
3782 | 2020-01-08 | 31.17 | 0.03 | 0.10 | 0 | 31.17 | 31.17 | 31.17 | 0.00 | 0.00 | 0.35 |
3781 | 2020-01-07 | 31.14 | 0.02 | 0.06 | 0 | 31.14 | 31.14 | 31.14 | 0.00 | 0.00 | 0.10 |
3780 | 2020-01-06 | 31.12 | 0.08 | 0.26 | 0 | 31.12 | 31.12 | 31.12 | 0.00 | 0.00 | 0.06 |
3779 | 2020-01-03 | 31.04 | 0.06 | -0.19 | 0 | 31.04 | 31.04 | 31.04 | 0.00 | 0.00 | 0.26 |
3778 | 2020-01-02 | 31.10 | 0.22 | 0.71 | 0 | 31.10 | 31.10 | 31.10 | 0.00 | 0.00 | -0.19 |
3777 | 2019-12-31 | 30.88 | 0.04 | 0.13 | 0 | 30.88 | 30.88 | 30.88 | 0.00 | 0.00 | 0.71 |
3776 | 2019-12-30 | 30.84 | 0.11 | -0.36 | 0 | 30.84 | 30.84 | 30.84 | 0.00 | 0.00 | 0.13 |
3775 | 2019-12-27 | 30.95 | 0.03 | 0.10 | 0 | 30.95 | 30.95 | 30.95 | 0.00 | 0.00 | -0.36 |
3774 | 2019-12-26 | 30.92 | 0.05 | 0.16 | 0 | 30.92 | 30.92 | 30.92 | 0.00 | 0.00 | 0.10 |
3773 | 2019-12-24 | 30.87 | 0.01 | 0.03 | 0 | 30.87 | 30.87 | 30.87 | 0.00 | 0.00 | 0.16 |
3772 | 2019-12-23 | 30.86 | 0.00 | 0.00 | 0 | 30.86 | 30.86 | 30.86 | 0.00 | 0.00 | 0.03 |
3771 | 2019-12-20 | 30.86 | 0.09 | 0.29 | 0 | 30.86 | 30.86 | 30.86 | 0.00 | 0.00 | 0.00 |
3770 | 2019-12-19 | 30.77 | 0.10 | 0.33 | 0 | 30.77 | 30.77 | 30.77 | 0.00 | 0.00 | 0.29 |
3769 | 2019-12-18 | 30.67 | 0.04 | -0.13 | 0 | 30.67 | 30.67 | 30.67 | 0.00 | 0.00 | 0.33 |
3768 | 2019-12-17 | 30.71 | 0.02 | 0.07 | 0 | 30.71 | 30.71 | 30.71 | 0.00 | 0.00 | -0.13 |
3767 | 2019-12-16 | 30.69 | 0.12 | 0.39 | 0 | 30.69 | 30.69 | 30.69 | 0.00 | 0.00 | 0.07 |
3766 | 2019-12-13 | 30.57 | 1.69 | -5.24 | 0 | 30.57 | 30.57 | 30.57 | 0.00 | 0.00 | 0.39 |
3765 | 2019-12-12 | 32.26 | 0.14 | 0.44 | 0 | 32.26 | 32.26 | 32.26 | 0.00 | 0.00 | -5.24 |
3764 | 2019-12-11 | 32.12 | 0.08 | 0.25 | 0 | 32.12 | 32.12 | 32.12 | 0.00 | 0.00 | 0.44 |
3763 | 2019-12-10 | 32.04 | 0.02 | 0.06 | 0 | 32.04 | 32.04 | 32.04 | 0.00 | 0.00 | 0.25 |
3762 | 2019-12-09 | 32.02 | 0.06 | -0.19 | 0 | 32.02 | 32.02 | 32.02 | 0.00 | 0.00 | 0.06 |
3761 | 2019-12-06 | 32.08 | 0.15 | 0.47 | 0 | 32.08 | 32.08 | 32.08 | 0.00 | 0.00 | -0.19 |
3760 | 2019-12-05 | 31.93 | 0.03 | 0.09 | 0 | 31.93 | 31.93 | 31.93 | 0.00 | 0.00 | 0.47 |
3759 | 2019-12-04 | 31.90 | 0.09 | 0.28 | 0 | 31.90 | 31.90 | 31.90 | 0.00 | 0.00 | 0.09 |
3758 | 2019-12-03 | 31.81 | 0.08 | -0.25 | 0 | 31.81 | 31.81 | 31.81 | 0.00 | 0.00 | 0.28 |
3757 | 2019-12-02 | 31.89 | 0.15 | -0.47 | 0 | 31.89 | 31.89 | 31.89 | 0.00 | 0.00 | -0.25 |
3756 | 2019-11-29 | 32.04 | 0.08 | -0.25 | 0 | 32.04 | 32.04 | 32.04 | 0.00 | 0.00 | -0.47 |
3755 | 2019-11-27 | 32.12 | 0.07 | 0.22 | 0 | 32.12 | 32.12 | 32.12 | 0.00 | 0.00 | -0.25 |
3754 | 2019-11-26 | 32.05 | 0.08 | 0.25 | 0 | 32.05 | 32.05 | 32.05 | 0.00 | 0.00 | 0.22 |
3753 | 2019-11-25 | 31.97 | 0.15 | 0.47 | 0 | 31.97 | 31.97 | 31.97 | 0.00 | 0.00 | 0.25 |
3752 | 2019-11-22 | 31.82 | 0.07 | 0.22 | 0 | 31.82 | 31.82 | 31.82 | 0.00 | 0.00 | 0.47 |
3751 | 2019-11-21 | 31.75 | 0.02 | -0.06 | 0 | 31.75 | 31.75 | 31.75 | 0.00 | 0.00 | 0.22 |
3750 | 2019-11-20 | 31.77 | 0.04 | -0.13 | 0 | 31.77 | 31.77 | 31.77 | 0.00 | 0.00 | -0.06 |
3749 | 2019-11-19 | 31.81 | 0.13 | 0.41 | 0 | 31.81 | 31.81 | 31.81 | 0.00 | 0.00 | -0.13 |
3748 | 2019-11-18 | 31.68 | 0.09 | -0.28 | 0 | 31.68 | 31.68 | 31.68 | 0.00 | 0.00 | 0.41 |
3747 | 2019-11-15 | 31.77 | 0.16 | 0.51 | 0 | 31.77 | 31.77 | 31.77 | 0.00 | 0.00 | -0.28 |
3746 | 2019-11-14 | 31.61 | 0.09 | 0.29 | 0 | 31.61 | 31.61 | 31.61 | 0.00 | 0.00 | 0.51 |
3745 | 2019-11-13 | 31.52 | 0.08 | 0.25 | 0 | 31.52 | 31.52 | 31.52 | 0.00 | 0.00 | 0.29 |
3744 | 2019-11-12 | 31.44 | 0.07 | 0.22 | 0 | 31.44 | 31.44 | 31.44 | 0.00 | 0.00 | 0.25 |
3743 | 2019-11-11 | 31.37 | 0.07 | -0.22 | 0 | 31.37 | 31.37 | 31.37 | 0.00 | 0.00 | 0.22 |
3742 | 2019-11-08 | 31.44 | 0.03 | 0.10 | 0 | 31.44 | 31.44 | 31.44 | 0.00 | 0.00 | -0.22 |
3741 | 2019-11-07 | 31.41 | 0.01 | 0.03 | 0 | 31.41 | 31.41 | 31.41 | 0.00 | 0.00 | 0.10 |
3740 | 2019-11-06 | 31.40 | 0.07 | 0.22 | 0 | 31.40 | 31.40 | 31.40 | 0.00 | 0.00 | 0.03 |
3739 | 2019-11-05 | 31.33 | 0.15 | -0.48 | 0 | 31.33 | 31.33 | 31.33 | 0.00 | 0.00 | 0.22 |
3738 | 2019-11-04 | 31.48 | 0.01 | 0.03 | 0 | 31.48 | 31.48 | 31.48 | 0.00 | 0.00 | -0.48 |
3737 | 2019-11-01 | 31.47 | 0.18 | 0.58 | 0 | 31.47 | 31.47 | 31.47 | 0.00 | 0.00 | 0.03 |
3736 | 2019-10-31 | 31.29 | 0.02 | -0.06 | 0 | 31.29 | 31.29 | 31.29 | 0.00 | 0.00 | 0.58 |
3735 | 2019-10-30 | 31.31 | 0.20 | 0.64 | 0 | 31.31 | 31.31 | 31.31 | 0.00 | 0.00 | -0.06 |
3734 | 2019-10-29 | 31.11 | 0.13 | 0.42 | 0 | 31.11 | 31.11 | 31.11 | 0.00 | 0.00 | 0.64 |
3733 | 2019-10-28 | 30.98 | 0.05 | 0.16 | 0 | 30.98 | 30.98 | 30.98 | 0.00 | 0.00 | 0.42 |
3732 | 2019-10-25 | 30.93 | 0.03 | -0.10 | 0 | 30.93 | 30.93 | 30.93 | 0.00 | 0.00 | 0.16 |
3731 | 2019-10-24 | 30.96 | 0.03 | 0.10 | 0 | 30.96 | 30.96 | 30.96 | 0.00 | 0.00 | -0.10 |
3730 | 2019-10-23 | 30.93 | 0.06 | 0.19 | 0 | 30.93 | 30.93 | 30.93 | 0.00 | 0.00 | 0.10 |
3729 | 2019-10-22 | 30.87 | 0.13 | -0.42 | 0 | 30.87 | 30.87 | 30.87 | 0.00 | 0.00 | 0.19 |
3728 | 2019-10-21 | 31.00 | 0.03 | 0.10 | 0 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | -0.42 |
3727 | 2019-10-18 | 30.97 | 0.04 | -0.13 | 0 | 30.97 | 30.97 | 30.97 | 0.00 | 0.00 | 0.10 |
3726 | 2019-10-17 | 31.01 | 0.12 | 0.39 | 0 | 31.01 | 31.01 | 31.01 | 0.00 | 0.00 | -0.13 |
3725 | 2019-10-16 | 30.89 | 0.03 | -0.10 | 0 | 30.89 | 30.89 | 30.89 | 0.00 | 0.00 | 0.39 |
3724 | 2019-10-15 | 30.92 | 0.14 | 0.45 | 0 | 30.92 | 30.92 | 30.92 | 0.00 | 0.00 | -0.10 |
3723 | 2019-10-14 | 30.78 | 0.03 | -0.10 | 0 | 30.78 | 30.78 | 30.78 | 0.00 | 0.00 | 0.45 |
3722 | 2019-10-11 | 30.81 | 0.20 | 0.65 | 0 | 30.81 | 30.81 | 30.81 | 0.00 | 0.00 | -0.10 |
3721 | 2019-10-10 | 30.61 | 0.08 | 0.26 | 0 | 30.61 | 30.61 | 30.61 | 0.00 | 0.00 | 0.65 |
3720 | 2019-10-09 | 30.53 | 0.22 | 0.73 | 0 | 30.53 | 30.53 | 30.53 | 0.00 | 0.00 | 0.26 |
3719 | 2019-10-08 | 30.31 | 0.40 | -1.30 | 0 | 30.31 | 30.31 | 30.31 | 0.00 | 0.00 | 0.73 |
3718 | 2019-10-07 | 30.71 | 0.13 | -0.42 | 0 | 30.71 | 30.71 | 30.71 | 0.00 | 0.00 | -1.30 |
3717 | 2019-10-04 | 30.84 | 0.26 | 0.85 | 0 | 30.84 | 30.84 | 30.84 | 0.00 | 0.00 | -0.42 |
3716 | 2019-10-03 | 30.58 | 0.18 | 0.59 | 0 | 30.58 | 30.58 | 30.58 | 0.00 | 0.00 | 0.85 |
3715 | 2019-10-02 | 30.40 | 0.31 | -1.01 | 0 | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 0.59 |
3714 | 2019-10-01 | 30.71 | 0.24 | -0.78 | 0 | 30.71 | 30.71 | 30.71 | 0.00 | 0.00 | -1.01 |
3713 | 2019-09-30 | 30.95 | 0.12 | 0.39 | 0 | 30.95 | 30.95 | 30.95 | 0.00 | 0.00 | -0.78 |
3712 | 2019-09-27 | 30.83 | 0.13 | -0.42 | 0 | 30.83 | 30.83 | 30.83 | 0.00 | 0.00 | 0.39 |
3711 | 2019-09-26 | 30.96 | 0.03 | -0.10 | 0 | 30.96 | 30.96 | 30.96 | 0.00 | 0.00 | -0.42 |
3710 | 2019-09-25 | 30.99 | 0.08 | 0.26 | 0 | 30.99 | 30.99 | 30.99 | 0.00 | 0.00 | -0.10 |
3709 | 2019-09-24 | 30.91 | 0.15 | -0.48 | 0 | 30.91 | 30.91 | 30.91 | 0.00 | 0.00 | 0.26 |
3708 | 2019-09-23 | 31.06 | 0.04 | -0.13 | 0 | 31.06 | 31.06 | 31.06 | 0.00 | 0.00 | -0.48 |
3707 | 2019-09-20 | 31.10 | 0.10 | -0.32 | 0 | 31.10 | 31.10 | 31.10 | 0.00 | 0.00 | -0.13 |
3706 | 2019-09-19 | 31.20 | 0.05 | 0.16 | 0 | 31.20 | 31.20 | 31.20 | 0.00 | 0.00 | -0.32 |
3705 | 2019-09-18 | 31.15 | 0.02 | 0.06 | 0 | 31.15 | 31.15 | 31.15 | 0.00 | 0.00 | 0.16 |
3704 | 2019-09-17 | 31.13 | 0.11 | 0.35 | 0 | 31.13 | 31.13 | 31.13 | 0.00 | 0.00 | 0.06 |
3703 | 2019-09-16 | 31.02 | 0.08 | -0.26 | 0 | 31.02 | 31.02 | 31.02 | 0.00 | 0.00 | 0.35 |
3702 | 2019-09-13 | 31.10 | 0.03 | -0.10 | 0 | 31.10 | 31.10 | 31.10 | 0.00 | 0.00 | -0.26 |
3701 | 2019-09-12 | 31.13 | 0.07 | 0.23 | 0 | 31.13 | 31.13 | 31.13 | 0.00 | 0.00 | -0.10 |
3700 | 2019-09-11 | 31.06 | 0.13 | 0.42 | 0 | 31.06 | 31.06 | 31.06 | 0.00 | 0.00 | 0.23 |
3699 | 2019-09-10 | 30.93 | 0.08 | -0.26 | 0 | 30.93 | 30.93 | 30.93 | 0.00 | 0.00 | 0.42 |
3698 | 2019-09-09 | 31.01 | 0.16 | -0.51 | 0 | 31.01 | 31.01 | 31.01 | 0.00 | 0.00 | -0.26 |
3697 | 2019-09-06 | 31.17 | 0.01 | 0.03 | 0 | 31.17 | 31.17 | 31.17 | 0.00 | 0.00 | -0.51 |
3696 | 2019-09-05 | 31.16 | 0.25 | 0.81 | 0 | 31.16 | 31.16 | 31.16 | 0.00 | 0.00 | 0.03 |
3695 | 2019-09-04 | 30.91 | 0.22 | 0.72 | 0 | 30.91 | 30.91 | 30.91 | 0.00 | 0.00 | 0.81 |
3694 | 2019-09-03 | 30.69 | 0.16 | -0.52 | 0 | 30.69 | 30.69 | 30.69 | 0.00 | 0.00 | 0.72 |
3693 | 2019-08-30 | 30.85 | 0.01 | 0.03 | 0 | 30.85 | 30.85 | 30.85 | 0.00 | 0.00 | -0.52 |
3692 | 2019-08-29 | 30.84 | 0.26 | 0.85 | 0 | 30.84 | 30.84 | 30.84 | 0.00 | 0.00 | 0.03 |
3691 | 2019-08-28 | 30.58 | 0.10 | 0.33 | 0 | 30.58 | 30.58 | 30.58 | 0.00 | 0.00 | 0.85 |
3690 | 2019-08-27 | 30.48 | 0.06 | 0.20 | 0 | 30.48 | 30.48 | 30.48 | 0.00 | 0.00 | 0.33 |
3689 | 2019-08-26 | 30.42 | 0.14 | 0.46 | 0 | 30.42 | 30.42 | 30.42 | 0.00 | 0.00 | 0.20 |
3688 | 2019-08-23 | 30.28 | 0.44 | -1.43 | 0 | 30.28 | 30.28 | 30.28 | 0.00 | 0.00 | 0.46 |
3687 | 2019-08-22 | 30.72 | 0.05 | -0.16 | 0 | 30.72 | 30.72 | 30.72 | 0.00 | 0.00 | -1.43 |
3686 | 2019-08-21 | 30.77 | 0.11 | 0.36 | 0 | 30.77 | 30.77 | 30.77 | 0.00 | 0.00 | -0.16 |
3685 | 2019-08-20 | 30.66 | 0.14 | -0.45 | 0 | 30.66 | 30.66 | 30.66 | 0.00 | 0.00 | 0.36 |
3684 | 2019-08-19 | 30.80 | 0.17 | 0.56 | 0 | 30.80 | 30.80 | 30.80 | 0.00 | 0.00 | -0.45 |
3683 | 2019-08-16 | 30.63 | 0.33 | 1.09 | 0 | 30.63 | 30.63 | 30.63 | 0.00 | 0.00 | 0.56 |
3682 | 2019-08-15 | 30.30 | 0.06 | 0.20 | 0 | 30.30 | 30.30 | 30.30 | 0.00 | 0.00 | 1.09 |
3681 | 2019-08-14 | 30.24 | 0.50 | -1.63 | 0 | 30.24 | 30.24 | 30.24 | 0.00 | 0.00 | 0.20 |
3680 | 2019-08-13 | 30.74 | 0.27 | 0.89 | 0 | 30.74 | 30.74 | 30.74 | 0.00 | 0.00 | -1.63 |
3679 | 2019-08-12 | 30.47 | 0.22 | -0.72 | 0 | 30.47 | 30.47 | 30.47 | 0.00 | 0.00 | 0.89 |
3678 | 2019-08-09 | 30.69 | 0.13 | -0.42 | 0 | 30.69 | 30.69 | 30.69 | 0.00 | 0.00 | -0.72 |
3677 | 2019-08-08 | 30.82 | 0.35 | 1.15 | 0 | 30.82 | 30.82 | 30.82 | 0.00 | 0.00 | -0.42 |
3676 | 2019-08-07 | 30.47 | 0.02 | 0.07 | 0 | 30.47 | 30.47 | 30.47 | 0.00 | 0.00 | 1.15 |
3675 | 2019-08-06 | 30.45 | 0.29 | 0.96 | 0 | 30.45 | 30.45 | 30.45 | 0.00 | 0.00 | 0.07 |
PACLX Investment Calculator
This calculator shows the potential of PACLX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
PACLX
Duration:
18 years 37 days
Trading days:
4,173
SELL
Value on 2023-02-01 close
2,759.88
Dividends (16)
42.33%
+1,168.29
Stock growth
57.67%
+591.59
NET: +1,759.88
Total ROI: +175.99% (2.76x)
Annualised: +5.77% (1.06x)
Dividends ROI: +116.83% (2.17x)
Dividend Yield: +4.37% (1.04x)
Stock price: 31.02
Duration: 18 years 37 days
Trading days: 4,173
SELL
Value on 2023-02-01 close
1,591.59
NET: +591.59
ROI: +59.16% (1.59x)
Annualised: +2.60% (1.03x)
Stock price: 31.02
Duration: 18 years 37 days
Trading days: 4,173
Click here to calculate the HIGHEST and LOWEST values of your investment.
PACLX Monthly statistics
This section shows monthly performance of PACLX stock.
There are 208 months displayed in the table below.
There are 208 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 1 | 31.02
| 31.02
| 31.02
| 31.02
| 0.00 | 0.00 | 0.00 |
2023 January | 5 | 30.79
| 29.91
| 29.91
| 30.79
| 2.94 | 2.94 | 0.00 |
2022 December | 4 | 32.51
| 29.23
| 32.51
| 29.23
| -10.09 | 0.00 | -10.09 |
2022 November | 10 | 32.86
| 30.89
| 30.89
| 32.40
| 4.89 | 6.38 | 0.00 |
2022 October | 10 | 31.78
| 30.33
| 30.40
| 31.43
| 3.39 | 4.54 | -0.23 |
2022 September | 16 | 33.55
| 30.69
| 32.40
| 30.69
| -5.28 | 3.55 | -5.28 |
2022 August | 5 | 33.97
| 33.13
| 33.80
| 33.13
| -1.98 | 0.50 | -1.98 |
2022 July | 9 | 33.47
| 31.23
| 31.23
| 33.47
| 7.17 | 7.17 | 0.00 |
2022 June | 7 | 32.62
| 30.58
| 32.62
| 31.39
| -3.77 | 0.00 | -6.25 |
2022 May | 3 | 33.31
| 32.59
| 33.01
| 33.31
| 0.91 | 0.91 | -1.27 |
2022 April | 20 | 35.57
| 33.01
| 35.46
| 33.01
| -6.91 | 0.31 | -6.91 |
2022 March | 21 | 35.75
| 33.37
| 34.44
| 35.39
| 2.76 | 3.80 | -3.11 |
2022 February | 20 | 35.72
| 33.94
| 35.20
| 34.76
| -1.25 | 1.48 | -3.58 |
2022 January | 3 | 35.05
| 34.10
| 34.14
| 35.05
| 2.67 | 2.67 | -0.12 |
2021 January | 10 | 34.03
| 33.35
| 33.35
| 33.56
| 0.63 | 2.04 | 0.00 |
2020 December | 22 | 36.04
| 33.00
| 35.76
| 33.70
| -5.76 | 0.78 | -7.72 |
2020 November | 20 | 35.68
| 33.15
| 33.15
| 35.54
| 7.21 | 7.63 | 0.00 |
2020 October | 22 | 34.09
| 32.78
| 32.84
| 32.83
| -0.03 | 3.81 | -0.18 |
2020 September | 21 | 33.65
| 31.91
| 33.19
| 32.67
| -1.57 | 1.39 | -3.86 |
2020 August | 21 | 33.25
| 32.50
| 32.50
| 33.12
| 1.91 | 2.31 | 0.00 |
2020 July | 22 | 32.68
| 31.07
| 31.07
| 32.45
| 4.44 | 5.18 | 0.00 |
2020 June | 22 | 32.25
| 30.33
| 31.06
| 30.88
| -0.58 | 3.83 | -2.35 |
2020 May | 20 | 30.86
| 29.05
| 29.25
| 30.86
| 5.50 | 5.50 | -0.68 |
2020 April | 21 | 29.92
| 25.86
| 26.13
| 29.79
| 14.01 | 14.50 | -1.03 |
2020 March | 22 | 31.03
| 23.58
| 30.67
| 27.16
| -11.44 | 1.17 | -23.12 |
2020 February | 19 | 32.25
| 29.95
| 31.62
| 29.95
| -5.28 | 1.99 | -5.28 |
2020 January | 21 | 31.84
| 31.04
| 31.10
| 31.50
| 1.29 | 2.38 | -0.19 |
2019 December | 21 | 32.26
| 30.57
| 31.89
| 30.88
| -3.17 | 1.16 | -4.14 |
2019 November | 20 | 32.12
| 31.33
| 31.47
| 32.04
| 1.81 | 2.07 | -0.44 |
2019 October | 23 | 31.31
| 30.31
| 30.71
| 31.29
| 1.89 | 1.95 | -1.30 |
2019 September | 20 | 31.20
| 30.69
| 30.69
| 30.95
| 0.85 | 1.66 | 0.00 |
2019 August | 22 | 30.88
| 30.16
| 30.88
| 30.85
| -0.10 | 0.00 | -2.33 |
2019 July | 22 | 31.30
| 30.94
| 30.97
| 30.97
| 0.00 | 1.07 | -0.10 |
2019 June | 20 | 30.79
| 29.36
| 29.36
| 30.79
| 4.87 | 4.87 | 0.00 |
2019 May | 22 | 30.06
| 29.37
| 29.87
| 29.43
| -1.47 | 0.64 | -1.67 |
2019 April | 21 | 30.07
| 29.45
| 29.54
| 30.07
| 1.79 | 1.79 | -0.30 |
2019 March | 21 | 29.42
| 28.59
| 28.97
| 29.37
| 1.38 | 1.55 | -1.31 |
2019 February | 19 | 28.84
| 28.13
| 28.13
| 28.80
| 2.38 | 2.52 | 0.00 |
2019 January | 21 | 28.11
| 25.77
| 26.19
| 28.11
| 7.33 | 7.33 | -1.60 |
2018 December | 19 | 29.67
| 25.16
| 29.67
| 26.27
| -11.46 | 0.00 | -15.20 |
2018 November | 21 | 29.45
| 28.58
| 28.80
| 29.45
| 2.26 | 2.26 | -0.76 |
2018 October | 23 | 30.02
| 28.38
| 30.02
| 28.80
| -4.06 | 0.00 | -5.46 |
2018 September | 19 | 30.15
| 29.88
| 30.01
| 30.00
| -0.03 | 0.47 | -0.43 |
2018 August | 23 | 30.04
| 29.28
| 29.28
| 30.03
| 2.56 | 2.60 | 0.00 |
2018 July | 21 | 29.56
| 28.71
| 28.74
| 29.33
| 2.05 | 2.85 | -0.10 |
2018 June | 21 | 28.92
| 28.52
| 28.52
| 28.67
| 0.53 | 1.40 | 0.00 |
2018 May | 22 | 28.51
| 28.06
| 28.25
| 28.40
| 0.53 | 0.92 | -0.67 |
2018 April | 21 | 28.55
| 27.76
| 27.76
| 28.18
| 1.51 | 2.85 | 0.00 |
2018 March | 21 | 28.73
| 27.70
| 27.96
| 28.09
| 0.46 | 2.75 | -0.93 |
2018 February | 19 | 28.94
| 27.43
| 28.94
| 28.20
| -2.56 | 0.00 | -5.22 |
2018 January | 21 | 29.26
| 27.99
| 27.99
| 29.01
| 3.64 | 4.54 | 0.00 |
2017 December | 20 | 29.87
| 27.91
| 29.83
| 27.99
| -6.17 | 0.13 | -6.44 |
2017 November | 21 | 29.83
| 29.21
| 29.26
| 29.83
| 1.95 | 1.95 | -0.17 |
2017 October | 22 | 29.35
| 29.06
| 29.06
| 29.29
| 0.79 | 1.00 | 0.00 |
2017 September | 20 | 28.99
| 28.69
| 28.73
| 28.99
| 0.90 | 0.90 | -0.14 |
2017 August | 23 | 28.72
| 28.24
| 28.51
| 28.72
| 0.74 | 0.74 | -0.95 |
2017 July | 20 | 28.65
| 28.08
| 28.26
| 28.45
| 0.67 | 1.38 | -0.64 |
2017 June | 22 | 28.49
| 28.17
| 28.31
| 28.27
| -0.14 | 0.64 | -0.49 |
2017 May | 22 | 28.14
| 27.68
| 27.69
| 28.14
| 1.63 | 1.63 | -0.04 |
2017 April | 19 | 27.69
| 27.19
| 27.27
| 27.69
| 1.54 | 1.54 | -0.29 |
2017 March | 23 | 27.39
| 27.15
| 27.30
| 27.30
| 0.00 | 0.33 | -0.55 |
2017 February | 19 | 27.14
| 26.36
| 26.36
| 27.11
| 2.85 | 2.96 | 0.00 |
2017 January | 20 | 26.39
| 26.06
| 26.06
| 26.39
| 1.27 | 1.27 | 0.00 |
2016 December | 21 | 26.95
| 25.94
| 26.44
| 25.94
| -1.89 | 1.93 | -1.89 |
2016 November | 21 | 26.72
| 26.07
| 26.23
| 26.54
| 1.18 | 1.87 | -0.61 |
2016 October | 21 | 26.69
| 26.27
| 26.69
| 26.36
| -1.24 | 0.00 | -1.57 |
2016 September | 21 | 26.83
| 26.29
| 26.70
| 26.75
| 0.19 | 0.49 | -1.54 |
2016 August | 23 | 26.83
| 26.57
| 26.66
| 26.68
| 0.08 | 0.64 | -0.34 |
2016 July | 20 | 26.65
| 26.00
| 26.08
| 26.65
| 2.19 | 2.19 | -0.31 |
2016 June | 22 | 26.30
| 25.25
| 26.11
| 26.06
| -0.19 | 0.73 | -3.29 |
2016 May | 21 | 26.08
| 25.51
| 25.69
| 26.08
| 1.52 | 1.52 | -0.70 |
2016 April | 21 | 25.76
| 25.16
| 25.38
| 25.57
| 0.75 | 1.50 | -0.87 |
2016 March | 22 | 25.29
| 24.52
| 24.53
| 25.29
| 3.10 | 3.10 | -0.04 |
2016 February | 20 | 24.27
| 23.17
| 24.03
| 24.17
| 0.58 | 1.00 | -3.58 |
2016 January | 19 | 24.62
| 23.44
| 24.57
| 24.10
| -1.91 | 0.20 | -4.60 |
2015 December | 22 | 27.76
| 24.45
| 27.76
| 24.81
| -10.63 | 0.00 | -11.92 |
2015 November | 20 | 27.78
| 27.14
| 27.73
| 27.60
| -0.47 | 0.18 | -2.13 |
2015 October | 22 | 27.55
| 26.12
| 26.12
| 27.53
| 5.40 | 5.47 | 0.00 |
2015 September | 21 | 26.73
| 25.70
| 25.98
| 26.06
| 0.31 | 2.89 | -1.08 |
2015 August | 21 | 27.61
| 25.75
| 27.48
| 26.47
| -3.68 | 0.47 | -6.30 |
2015 July | 22 | 27.47
| 26.74
| 26.96
| 27.47
| 1.89 | 1.89 | -0.82 |
2015 June | 22 | 27.25
| 26.78
| 27.14
| 26.82
| -1.18 | 0.41 | -1.33 |
2015 May | 20 | 27.22
| 26.60
| 26.76
| 27.12
| 1.35 | 1.72 | -0.60 |
2015 April | 21 | 27.00
| 26.62
| 26.68
| 26.62
| -0.22 | 1.20 | -0.22 |
2015 March | 22 | 26.96
| 26.33
| 26.84
| 26.71
| -0.48 | 0.45 | -1.90 |
2015 February | 19 | 26.76
| 25.91
| 25.91
| 26.70
| 3.05 | 3.28 | 0.00 |
2015 January | 20 | 26.06
| 25.51
| 25.93
| 25.71
| -0.85 | 0.50 | -1.62 |
2014 December | 22 | 28.61
| 25.17
| 28.42
| 25.90
| -8.87 | 0.67 | -11.44 |
2014 November | 19 | 28.58
| 27.94
| 27.99
| 28.53
| 1.93 | 2.11 | -0.18 |
2014 October | 23 | 27.97
| 26.34
| 27.05
| 27.97
| 3.40 | 3.40 | -2.62 |
2014 September | 21 | 27.63
| 27.18
| 27.57
| 27.21
| -1.31 | 0.22 | -1.41 |
2014 August | 21 | 27.56
| 26.68
| 26.80
| 27.56
| 2.84 | 2.84 | -0.45 |
2014 July | 22 | 27.34
| 26.85
| 27.29
| 26.85
| -1.61 | 0.18 | -1.61 |
2014 June | 21 | 27.21
| 26.89
| 26.90
| 27.21
| 1.15 | 1.15 | -0.04 |
2014 May | 21 | 26.88
| 26.28
| 26.38
| 26.88
| 1.90 | 1.90 | -0.38 |
2014 April | 21 | 26.35
| 25.72
| 26.26
| 26.35
| 0.34 | 0.34 | -2.06 |
2014 March | 21 | 26.20
| 25.89
| 25.98
| 26.18
| 0.77 | 0.85 | -0.35 |
2014 February | 19 | 26.09
| 24.88
| 24.88
| 26.09
| 4.86 | 4.86 | 0.00 |
2014 January | 21 | 25.76
| 25.13
| 25.30
| 25.23
| -0.28 | 1.82 | -0.67 |
2013 December | 21 | 26.59
| 24.83
| 26.47
| 25.47
| -3.78 | 0.45 | -6.20 |
2013 November | 20 | 26.54
| 26.01
| 26.13
| 26.50
| 1.42 | 1.57 | -0.46 |
2013 October | 23 | 26.21
| 25.14
| 25.50
| 26.08
| 2.27 | 2.78 | -1.41 |
2013 September | 20 | 25.73
| 24.94
| 24.94
| 25.41
| 1.88 | 3.17 | 0.00 |
2013 August | 22 | 25.55
| 24.83
| 25.52
| 24.86
| -2.59 | 0.12 | -2.70 |
2013 July | 22 | 25.35
| 24.41
| 24.47
| 25.35
| 3.60 | 3.60 | -0.25 |
2013 June | 20 | 24.76
| 24.01
| 24.51
| 24.34
| -0.69 | 1.02 | -2.04 |
2013 May | 22 | 24.78
| 23.98
| 23.98
| 24.45
| 1.96 | 3.34 | 0.00 |
2013 April | 22 | 24.13
| 23.54
| 23.71
| 24.13
| 1.77 | 1.77 | -0.72 |
2013 March | 20 | 23.78
| 23.24
| 23.24
| 23.78
| 2.32 | 2.32 | 0.00 |
2013 February | 19 | 23.35
| 22.92
| 23.12
| 23.22
| 0.43 | 0.99 | -0.87 |
2013 January | 21 | 23.03
| 22.40
| 22.42
| 22.94
| 2.32 | 2.72 | -0.09 |
2012 December | 20 | 23.36
| 21.92
| 23.17
| 22.11
| -4.57 | 0.82 | -5.39 |
2012 November | 21 | 23.23
| 22.54
| 23.11
| 23.23
| 0.52 | 0.52 | -2.47 |
2012 October | 21 | 23.32
| 22.86
| 23.13
| 22.96
| -0.73 | 0.82 | -1.17 |
2012 September | 19 | 23.25
| 22.67
| 22.67
| 23.05
| 1.68 | 2.56 | 0.00 |
2012 August | 23 | 22.71
| 22.04
| 22.17
| 22.70
| 2.39 | 2.44 | -0.59 |
2012 July | 21 | 22.23
| 21.74
| 21.93
| 22.20
| 1.23 | 1.37 | -0.87 |
2012 June | 21 | 21.90
| 21.13
| 21.18
| 21.90
| 3.40 | 3.40 | -0.24 |
2012 May | 22 | 22.37
| 21.30
| 22.37
| 21.52
| -3.80 | 0.00 | -4.78 |
2012 April | 20 | 22.55
| 21.94
| 22.55
| 22.30
| -1.11 | 0.00 | -2.71 |
2012 March | 22 | 22.50
| 21.77
| 22.10
| 22.44
| 1.54 | 1.81 | -1.49 |
2012 February | 20 | 22.03
| 21.44
| 21.44
| 22.01
| 2.66 | 2.75 | 0.00 |
2012 January | 20 | 21.41
| 20.70
| 20.71
| 21.30
| 2.85 | 3.38 | -0.05 |
2011 December | 21 | 20.74
| 19.95
| 20.57
| 20.51
| -0.29 | 0.83 | -3.01 |
2011 November | 21 | 20.91
| 19.73
| 20.23
| 20.62
| 1.93 | 3.36 | -2.47 |
2011 October | 21 | 20.96
| 18.53
| 18.53
| 20.60
| 11.17 | 13.11 | 0.00 |
2011 September | 21 | 19.86
| 18.85
| 19.78
| 18.92
| -4.35 | 0.40 | -4.70 |
2011 August | 23 | 20.87
| 18.80
| 20.87
| 19.96
| -4.36 | 0.00 | -9.92 |
2011 July | 20 | 21.68
| 20.98
| 21.56
| 20.98
| -2.69 | 0.56 | -2.69 |
2011 June | 22 | 21.34
| 20.76
| 21.29
| 21.34
| 0.23 | 0.23 | -2.49 |
2011 May | 21 | 21.66
| 21.29
| 21.66
| 21.62
| -0.18 | 0.00 | -1.71 |
2011 April | 20 | 21.64
| 20.99
| 21.21
| 21.64
| 2.03 | 2.03 | -1.04 |
2011 March | 23 | 21.17
| 20.44
| 20.94
| 21.11
| 0.81 | 1.10 | -2.39 |
2011 February | 19 | 21.25
| 20.73
| 20.76
| 21.10
| 1.64 | 2.36 | -0.14 |
2011 January | 20 | 20.66
| 20.28
| 20.32
| 20.47
| 0.74 | 1.67 | -0.20 |
2010 December | 22 | 20.28
| 19.76
| 19.76
| 20.20
| 2.23 | 2.63 | 0.00 |
2010 November | 21 | 19.91
| 19.47
| 19.49
| 19.48
| -0.05 | 2.15 | -0.10 |
2010 October | 21 | 19.49
| 18.87
| 18.97
| 19.49
| 2.74 | 2.74 | -0.53 |
2010 September | 21 | 18.95
| 18.29
| 18.29
| 18.90
| 3.34 | 3.61 | 0.00 |
2010 August | 22 | 18.74
| 17.92
| 18.70
| 17.93
| -4.12 | 0.21 | -4.17 |
2010 July | 21 | 18.57
| 17.60
| 17.67
| 18.44
| 4.36 | 5.09 | -0.40 |
2010 June | 22 | 18.66
| 17.74
| 18.16
| 17.74
| -2.31 | 2.75 | -2.31 |
2010 May | 20 | 19.54
| 18.10
| 19.54
| 18.36
| -6.04 | 0.00 | -7.37 |
2010 April | 21 | 19.61
| 19.19
| 19.19
| 19.41
| 1.15 | 2.19 | 0.00 |
2010 March | 23 | 19.14
| 18.46
| 18.46
| 19.11
| 3.52 | 3.68 | 0.00 |
2010 February | 19 | 18.32
| 17.70
| 18.06
| 18.32
| 1.44 | 1.44 | -1.99 |
2010 January | 19 | 18.51
| 17.92
| 18.23
| 17.92
| -1.70 | 1.54 | -1.70 |
2009 December | 22 | 18.31
| 17.93
| 18.25
| 18.07
| -0.99 | 0.33 | -1.75 |
2009 November | 20 | 18.25
| 17.48
| 17.48
| 18.09
| 3.49 | 4.41 | 0.00 |
2009 October | 22 | 18.10
| 17.29
| 17.36
| 17.42
| 0.35 | 4.26 | -0.40 |
2009 September | 21 | 17.70
| 16.89
| 16.91
| 17.57
| 3.90 | 4.67 | -0.12 |
2009 August | 21 | 17.17
| 16.68
| 16.84
| 17.08
| 1.43 | 1.96 | -0.95 |
2009 July | 22 | 16.64
| 15.44
| 15.90
| 16.64
| 4.65 | 4.65 | -2.89 |
2009 June | 22 | 15.94
| 15.42
| 15.82
| 15.83
| 0.06 | 0.76 | -2.53 |
2009 May | 20 | 15.54
| 14.85
| 14.85
| 15.54
| 4.65 | 4.65 | 0.00 |
2009 April | 21 | 14.73
| 13.52
| 13.52
| 14.73
| 8.95 | 8.95 | 0.00 |
2009 March | 22 | 13.81
| 11.63
| 12.01
| 13.36
| 11.24 | 14.99 | -3.16 |
2009 February | 19 | 14.03
| 12.47
| 13.45
| 12.47
| -7.29 | 4.31 | -7.29 |
2009 January | 20 | 14.48
| 13.12
| 14.24
| 13.47
| -5.41 | 1.69 | -7.87 |
2008 December | 22 | 14.00
| 12.93
| 12.93
| 13.89
| 7.42 | 8.28 | 0.00 |
2008 November | 19 | 15.23
| 11.98
| 14.74
| 13.91
| -5.63 | 3.32 | -18.72 |
2008 October | 23 | 17.74
| 13.22
| 17.74
| 14.70
| -17.14 | 0.00 | -25.48 |
2008 September | 21 | 19.50
| 17.29
| 19.50
| 17.77
| -8.87 | 0.00 | -11.33 |
2008 August | 21 | 19.68
| 18.94
| 19.03
| 19.55
| 2.73 | 3.42 | -0.47 |
2008 July | 22 | 19.15
| 18.30
| 19.08
| 19.07
| -0.05 | 0.37 | -4.09 |
2008 June | 21 | 20.23
| 19.03
| 20.02
| 19.11
| -4.55 | 1.05 | -4.95 |
2008 May | 21 | 20.32
| 19.83
| 20.00
| 20.16
| 0.80 | 1.60 | -0.85 |
2008 April | 22 | 19.81
| 19.12
| 19.49
| 19.75
| 1.33 | 1.64 | -1.90 |
2008 March | 20 | 19.24
| 18.34
| 19.03
| 19.03
| 0.00 | 1.10 | -3.63 |
2008 February | 20 | 19.56
| 18.96
| 19.56
| 19.01
| -2.81 | 0.00 | -3.07 |
2008 January | 21 | 19.66
| 18.69
| 19.66
| 19.35
| -1.58 | 0.00 | -4.93 |
2007 December | 20 | 21.76
| 19.67
| 21.45
| 19.82
| -7.60 | 1.45 | -8.30 |
2007 November | 21 | 21.74
| 20.88
| 21.74
| 21.51
| -1.06 | 0.00 | -3.96 |
2007 October | 23 | 22.17
| 21.63
| 21.96
| 22.06
| 0.46 | 0.96 | -1.50 |
2007 September | 19 | 21.87
| 21.21
| 21.52
| 21.77
| 1.16 | 1.63 | -1.44 |
2007 August | 23 | 21.60
| 20.74
| 21.36
| 21.42
| 0.28 | 1.12 | -2.90 |
2007 July | 21 | 22.33
| 21.31
| 22.18
| 21.31
| -3.92 | 0.68 | -3.92 |
2007 June | 21 | 22.23
| 21.75
| 22.18
| 22.03
| -0.68 | 0.23 | -1.94 |
2007 May | 22 | 22.13
| 21.61
| 21.61
| 22.13
| 2.41 | 2.41 | 0.00 |
2007 April | 20 | 21.66
| 20.90
| 20.90
| 21.56
| 3.16 | 3.64 | 0.00 |
2007 March | 22 | 20.96
| 20.40
| 20.68
| 20.83
| 0.73 | 1.35 | -1.35 |
2007 February | 19 | 21.10
| 20.61
| 20.93
| 20.68
| -1.19 | 0.81 | -1.53 |
2007 January | 20 | 20.82
| 20.47
| 20.56
| 20.82
| 1.26 | 1.26 | -0.44 |
2006 December | 20 | 22.94
| 20.47
| 22.56
| 20.54
| -8.95 | 1.68 | -9.26 |
2006 November | 21 | 22.59
| 22.00
| 22.04
| 22.59
| 2.50 | 2.50 | -0.18 |
2006 October | 22 | 22.22
| 21.55
| 21.55
| 22.12
| 2.65 | 3.11 | 0.00 |
2006 September | 20 | 21.63
| 21.09
| 21.28
| 21.60
| 1.50 | 1.64 | -0.89 |
2006 August | 23 | 21.19
| 20.67
| 20.77
| 21.19
| 2.02 | 2.02 | -0.48 |
2006 July | 20 | 20.86
| 20.24
| 20.71
| 20.82
| 0.53 | 0.72 | -2.27 |
2006 June | 22 | 20.85
| 20.06
| 20.80
| 20.60
| -0.96 | 0.24 | -3.56 |
2006 May | 22 | 21.23
| 20.46
| 20.96
| 20.65
| -1.48 | 1.29 | -2.39 |
2006 April | 19 | 21.02
| 20.66
| 20.83
| 21.00
| 0.82 | 0.91 | -0.82 |
2006 March | 23 | 20.87
| 20.51
| 20.72
| 20.80
| 0.39 | 0.72 | -1.01 |
2006 February | 19 | 20.72
| 20.31
| 20.60
| 20.59
| -0.05 | 0.58 | -1.41 |
2006 January | 20 | 20.61
| 20.25
| 20.28
| 20.55
| 1.33 | 1.63 | -0.15 |
2005 December | 21 | 20.83
| 20.02
| 20.81
| 20.02
| -3.80 | 0.10 | -3.80 |
2005 November | 21 | 20.79
| 20.02
| 20.02
| 20.62
| 3.00 | 3.85 | 0.00 |
2005 October | 21 | 20.34
| 19.61
| 20.34
| 20.04
| -1.47 | 0.00 | -3.59 |
2005 September | 21 | 20.53
| 20.17
| 20.37
| 20.38
| 0.05 | 0.79 | -0.98 |
2005 August | 23 | 20.49
| 20.14
| 20.37
| 20.32
| -0.25 | 0.59 | -1.13 |
2005 July | 20 | 20.40
| 19.73
| 19.73
| 20.33
| 3.04 | 3.40 | 0.00 |
2005 June | 22 | 19.88
| 19.52
| 19.54
| 19.66
| 0.61 | 1.74 | -0.10 |
2005 May | 21 | 19.51
| 19.00
| 19.14
| 19.46
| 1.67 | 1.93 | -0.73 |
2005 April | 21 | 19.52
| 18.88
| 19.32
| 19.10
| -1.14 | 1.04 | -2.28 |
2005 March | 22 | 19.88
| 19.21
| 19.72
| 19.40
| -1.62 | 0.81 | -2.59 |
2005 February | 19 | 19.75
| 19.29
| 19.29
| 19.67
| 1.97 | 2.38 | 0.00 |
2005 January | 20 | 19.33
| 18.99
| 19.33
| 19.21
| -0.62 | 0.00 | -1.76 |
2004 December | 2 | 19.49
| 19.49
| 19.49
| 19.49
| 0.00 | 0.00 | 0.00 |
PACLX Dividends
This table shows historical dividends paid by PACLX.
There were at least 16 dividends paid by PACLX.
There were at least 16 dividends paid by PACLX.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 1.42 | 5.86 | 342.5 | 5.87 | ||||
2020-12-14 | 2.62000 | 7.90 | reintroduced | 367 | - | - | - | 7.94 |
2019-12-13 | 1.73000 | 5.66 | reintroduced | 365 | - | - | - | 5.66 |
2018-12-13 | 1.88000 | 6.97 | reintroduced | 364 | - | - | - | 6.96 |
2017-12-14 | 1.83000 | 6.56 | reintroduced | 365 | - | - | - | 6.56 |
2016-12-14 | 0.83000 | 3.19 | reintroduced | 366 | - | - | - | 3.20 |
2015-12-14 | 2.39000 | 9.68 | reintroduced | 367 | - | - | - | 9.74 |
2014-12-12 | 2.55000 | 10.07 | reintroduced | 364 | - | - | - | 10.05 |
2013-12-13 | 1.48000 | 5.98 | reintroduced | 364 | - | - | - | 5.96 |
2012-12-14 | 1.33000 | 6.05 | reintroduced | 366 | - | - | - | 6.07 |
2011-12-14 | 0.27000 | 1.35 | reintroduced | 365 | - | - | - | 1.35 |
2010-12-14 | 0.35000 | 1.75 | reintroduced | 365 | - | - | - | 1.75 |
2009-12-14 | 0.36000 | 1.98 | reintroduced | 367 | - | - | - | 1.99 |
2008-12-12 | 0.48000 | 3.66 | reintroduced | 360 | - | - | - | 3.61 |
2007-12-18 | 1.59000 | 8.10 | reintroduced | 364 | - | - | - | 8.08 |
2006-12-19 | 2.32000 | 11.10 | reintroduced | 371 | - | - | - | 11.28 |
2005-12-13 | 0.76000 | 3.71 | reintroduced | 0 | - | - | - | 3.77 |
PACLX Stock Splits
This table shows PACLX stock splits.
There are no PACLX stock splits to display.
PACLX Basic Information
-
Ticker, symbol:PACLX
-
Full title:T. Rowe Price Capital Appreciation Fund Advisor Class
-
First trading day:
-
Last trading day:
-
Total trading days:4,174
-
Last close price:31.02 (+1.01%)
-
Market cap:34.58B
-
Stock Exchange:Nasdaq
-
Address:T. Rowe Price Capital Appreciation Fund
-
Description:The investment seeks long-term capital appreciation. The fund normally invests at least 50% of its total assets in stocks and the remaining assets are generally invested in convertible securities, corporate and government debt (including mortgage- and asset-backed securities), and bank loans (which represent an interest in amounts owed by a borrower to a syndicate of lenders) in keeping with the fund's objective. It may also invest up to 25% of its total assets in foreign securities.
-
Phone number:800-638-8790
Best intraday sessions of PACLX
This table shows top 0 best intraday sessions of PACLX.
No data to display.
Worst intraday sessions of PACLX
This table shows the worst 0 intraday sessions of PACLX.
No data to display.
Best after-hours sessions of PACLX
This table shows top 0 best after-hours sessions of PACLX.
Worst after-hours sessions of PACLX
This table shows the worst 0 after-hours sessions of PACLX.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:17:35