VCEL stock overview

Vericel Corp

VCEL IPO: 1997-02-04
30.60 (+1.07%)
1.68B market cap
6,558 trading days in total
VCEL Latest trading day: 2023-02-23

NasdaqCM
Health Care
Biotechnology: Biological Products (No Diagnostic Substances)
Mr. Dominick Colangelo
241 full-time employees
Cambridge, MASSACHUSETTS

VCEL stock Buy and Hold Potential More info

INVESTMENT at 1997-02-04 open

VCEL open price was $1,120.00

1,000.00

Click to edit

HOLDING TIME

6557 trading days

26 years 25 days

TODAY'S WORTH

As of 2023-02-23 close price ($30.60)

27.32

Click to edit

ROI: -97.27% (0.03x) – ANNU: -12.90% (0.87x)

VCEL Dividends

We don't have any infomation about VCEL dividends.
It seems that VCEL have not paid any dividends in it's entire history.

VCEL Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	1160 160 shares on 1997-02-04 1 shares on 2023-02-23	2	2	2013-10-16On 2013-10-16 split factor was 1:20

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

VCEL Latest trading days

This table contains the list of 500 latest trading days of VCEL.
Trading dates ranges from 2018-02-23 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		38.21	0.03	0.00	459,652	38.23	39.23	37.17	5.51	0.05	-0.04
6558	2023-02-23	30.60	2.08	7.29	572,728	28.37	31.52	28.37	11.10	7.86	0.00
6557	2023-02-22	28.52	0.09	-0.31	454,089	28.36	28.72	28.00	2.54	0.56	-0.53
6556	2023-02-21	28.61	1.21	-4.06	425,363	29.19	29.63	28.52	3.80	-1.99	-0.87
6555	2023-02-17	29.82	0.96	3.33	289,905	28.88	29.91	28.68	4.26	3.25	-2.11
6554	2023-02-16	28.86	0.67	-2.27	404,244	28.91	29.51	28.35	4.01	-0.17	0.07
6553	2023-02-15	29.53	0.02	-0.07	199,295	29.60	29.93	28.95	3.31	-0.24	-2.10
6552	2023-02-14	29.55	0.25	0.85	162,083	29.12	29.70	28.75	3.26	1.48	0.17
6551	2023-02-13	29.30	0.44	1.52	197,043	28.96	29.49	28.53	3.31	1.17	-0.61
6550	2023-02-10	28.86	0.52	1.83	180,678	28.29	29.06	28.25	2.86	2.01	0.35
6549	2023-02-09	28.34	0.97	-3.31	292,335	29.68	29.77	28.10	5.63	-4.51	-0.18
6548	2023-02-08	29.31	1.83	-5.88	547,418	31.01	31.43	29.29	6.90	-5.48	1.26
6547	2023-02-07	31.14	0.54	1.76	275,768	30.40	31.37	29.61	5.79	2.43	-0.42
6546	2023-02-06	30.60	0.46	-1.48	299,219	30.57	31.50	30.25	4.09	0.10	-0.65
6545	2023-02-03	31.06	0.28	-0.89	369,716	30.63	31.71	30.46	4.08	1.40	-1.58
6544	2023-02-02	31.34	2.97	10.47	422,442	28.80	31.40	28.80	9.03	8.82	-2.27
6543	2023-02-01	28.37	0.90	3.28	274,082	27.43	28.70	27.29	5.14	3.43	1.52
6542	2023-01-31	27.47	0.44	1.63	308,795	27.03	27.54	27.03	1.89	1.63	-0.15
6541	2023-01-30	27.03	1.50	-5.26	219,996	28.08	28.45	26.88	5.59	-3.74	0.00
6540	2023-01-27	28.53	0.68	2.44	207,043	27.83	28.89	27.72	4.20	2.52	-1.58
6539	2023-01-26	27.85	0.06	-0.21	225,227	28.15	28.40	27.51	3.16	-1.07	-0.07
6538	2023-01-25	27.91	0.74	-2.58	308,842	28.21	28.41	27.34	3.79	-1.06	0.86
6537	2023-01-24	28.65	0.36	-1.24	371,882	28.93	29.41	28.44	3.35	-0.97	-1.54
6536	2023-01-23	29.01	0.03	0.10	437,230	29.07	29.50	28.52	3.37	-0.21	-0.28
6535	2023-01-20	28.98	0.57	2.01	332,682	28.88	29.28	28.41	3.01	0.35	0.31
6534	2023-01-19	28.41	0.60	-2.07	233,842	28.73	28.78	27.93	2.96	-1.11	1.65
6533	2023-01-18	29.01	0.25	-0.85	280,288	29.50	30.00	28.72	4.34	-1.66	-0.97
6532	2023-01-17	29.26	1.05	3.72	631,139	28.02	29.39	28.00	4.96	4.43	0.82
6531	2023-01-13	28.21	1.33	-4.50	496,325	29.02	30.07	28.05	6.96	-2.79	-0.67
6530	2023-01-12	29.54	1.92	6.95	729,563	27.56	29.79	27.40	8.67	7.18	-1.76
6529	2023-01-11	27.62	0.11	-0.40	583,213	27.73	28.06	26.90	4.18	-0.40	-0.22
6528	2023-01-10	27.73	3.88	16.27	1,243,510	24.48	27.84	24.44	13.89	13.28	0.00
6527	2023-01-09	23.85	0.03	-0.13	332,541	24.05	24.81	23.61	4.99	-0.83	2.64
6526	2023-01-06	23.88	0.59	-2.41	515,932	24.62	25.44	23.39	8.33	-3.01	0.71
6525	2023-01-05	24.47	1.04	-4.08	353,842	25.15	25.32	24.42	3.58	-2.70	0.61
6524	2023-01-04	25.51	0.38	1.51	470,080	25.34	26.06	25.15	3.59	0.67	-1.41
6523	2023-01-03	25.13	1.21	-4.59	632,797	26.60	26.90	24.62	8.57	-5.53	0.84
6522	2022-12-30	26.34	0.88	3.46	403,521	25.09	26.42	24.83	6.34	4.98	0.99
6521	2022-12-29	25.46	1.22	5.03	960,495	24.59	27.50	23.42	16.59	3.54	-1.45
6520	2022-12-28	24.24	0.70	2.97	208,824	23.48	24.33	23.40	3.96	3.24	1.44
6519	2022-12-27	23.54	0.29	-1.22	361,585	23.83	23.97	23.29	2.85	-1.22	-0.25
6518	2022-12-23	23.83	0.59	-2.42	223,245	24.38	24.48	23.68	3.28	-2.26	0.00
6517	2022-12-22	24.42	0.27	-1.09	429,053	24.36	24.63	23.48	4.72	0.25	-0.16
6516	2022-12-21	24.69	0.83	3.48	334,106	24.12	25.57	23.89	6.97	2.36	-1.34
6515	2022-12-20	23.86	1.02	4.47	345,555	22.89	24.25	22.76	6.51	4.24	1.09
6514	2022-12-19	22.84	1.72	-7.00	495,587	24.44	24.45	22.16	9.37	-6.55	0.22
6513	2022-12-16	24.56	0.53	2.21	818,213	23.59	24.84	22.68	9.16	4.11	-0.49
6512	2022-12-15	24.03	1.74	-6.75	520,410	25.48	25.65	23.66	7.81	-5.69	-1.83
6511	2022-12-14	25.77	1.19	4.84	579,397	24.55	26.27	24.29	8.07	4.97	-1.13
6510	2022-12-13	24.58	0.99	4.20	321,075	24.48	24.87	23.51	5.56	0.41	-0.12
6509	2022-12-12	23.59	0.62	2.70	537,726	23.01	23.73	22.76	4.22	2.52	3.77
6508	2022-12-09	22.97	0.48	-2.05	181,360	23.34	23.82	22.95	3.73	-1.59	0.17
6507	2022-12-08	23.45	0.42	1.82	201,620	23.07	23.78	22.61	5.07	1.65	-0.47
6506	2022-12-07	23.03	0.38	1.68	175,705	22.52	23.29	22.39	4.00	2.26	0.17
6505	2022-12-06	22.65	0.05	-0.22	262,449	22.82	22.90	22.34	2.45	-0.74	-0.57
6504	2022-12-05	22.70	1.15	-4.82	268,429	23.54	23.54	22.24	5.52	-3.57	0.53
6503	2022-12-02	23.85	0.80	3.47	254,976	22.82	24.24	22.21	8.90	4.51	-1.30
6502	2022-12-01	23.05	0.22	0.96	270,901	22.89	23.34	22.43	3.98	0.70	-1.00
6501	2022-11-30	22.83	1.62	7.64	389,057	21.80	22.94	21.32	7.43	4.72	0.26
6500	2022-11-29	21.21	0.12	0.57	281,970	21.02	22.78	20.98	8.56	0.90	2.78
6499	2022-11-28	21.09	0.38	-1.77	287,656	21.34	21.74	20.72	4.78	-1.17	-0.33
6498	2022-11-25	21.47	0.03	0.14	79,652	21.32	22.02	21.29	3.42	0.70	-0.61
6497	2022-11-23	21.44	0.04	-0.19	200,758	21.43	22.00	21.12	4.11	0.05	-0.56
6496	2022-11-22	21.48	0.18	0.85	307,953	21.42	21.48	20.46	4.76	0.28	-0.23
6495	2022-11-21	21.30	0.01	0.05	220,984	21.16	21.63	20.93	3.31	0.66	0.56
6494	2022-11-18	21.29	0.22	1.04	319,720	21.60	21.62	20.74	4.07	-1.44	-0.61
6493	2022-11-17	21.07	1.35	-6.02	456,195	22.13	22.21	20.40	8.18	-4.79	2.52
6492	2022-11-16	22.42	0.86	-3.69	280,131	23.10	23.48	22.30	5.11	-2.94	-1.29
6491	2022-11-15	23.28	0.19	0.82	557,287	23.69	23.96	22.59	5.78	-1.73	-0.77
6490	2022-11-14	23.09	0.71	-2.98	360,600	23.60	23.79	22.77	4.32	-2.16	2.60
6489	2022-11-11	23.80	1.39	6.20	624,879	21.99	24.60	21.99	11.87	8.23	-0.84
6488	2022-11-10	22.41	4.76	26.97	1,344,591	17.39	22.74	17.39	30.76	28.87	-1.87
6487	2022-11-09	17.65	5.40	-23.43	1,923,495	20.90	21.38	17.31	19.47	-15.55	-1.47
6486	2022-11-08	23.05	1.01	-4.20	756,534	24.13	24.33	22.71	6.71	-4.48	-9.33
6485	2022-11-07	24.06	0.90	-3.61	332,970	24.70	25.09	23.85	5.02	-2.59	0.29
6484	2022-11-04	24.96	1.56	-5.88	324,224	26.77	26.77	24.49	8.52	-6.76	-1.04
6483	2022-11-03	26.52	0.07	-0.26	310,838	26.17	26.78	25.85	3.55	1.34	0.94
6482	2022-11-02	26.59	0.78	-2.85	461,834	27.38	27.86	26.55	4.78	-2.89	-1.58
6481	2022-11-01	27.37	0.49	1.82	257,008	27.14	27.62	26.88	2.73	0.85	0.04
6480	2022-10-31	26.88	0.53	2.01	482,158	26.21	27.06	25.82	4.73	2.56	0.97
6479	2022-10-28	26.35	0.54	2.09	549,045	25.89	26.40	25.53	3.36	1.78	-0.53
6478	2022-10-27	25.81	0.51	-1.94	292,902	26.37	27.37	25.58	6.79	-2.12	0.31
6477	2022-10-26	26.32	1.05	4.16	362,279	25.32	27.55	25.31	8.85	3.95	0.19
6476	2022-10-25	25.27	0.81	3.31	323,717	24.62	25.56	24.54	4.14	2.64	0.20
6475	2022-10-24	24.46	0.38	-1.53	167,269	24.84	24.86	24.00	3.46	-1.53	0.65
6474	2022-10-21	24.84	0.50	2.05	370,983	24.50	25.14	23.74	5.71	1.39	0.00
6473	2022-10-20	24.34	0.05	0.21	242,281	24.29	24.92	24.06	3.54	0.21	0.66
6472	2022-10-19	24.29	0.61	-2.45	625,205	24.33	24.33	23.69	2.63	-0.16	0.00
6471	2022-10-18	24.90	0.05	0.20	335,938	25.49	25.49	24.15	5.26	-2.31	-2.29
6470	2022-10-17	24.85	0.60	2.47	513,767	24.37	25.47	24.34	4.64	1.97	2.58
6469	2022-10-14	24.25	0.60	-2.41	466,958	25.47	25.78	24.24	6.05	-4.79	0.49
6468	2022-10-13	24.85	0.63	2.60	488,770	23.49	25.08	22.44	11.24	5.79	2.49
6467	2022-10-12	24.22	0.09	-0.37	285,632	24.27	24.49	23.83	2.72	-0.21	-3.01
6466	2022-10-11	24.31	0.59	2.49	468,757	23.65	24.76	22.93	7.74	2.79	-0.16
6465	2022-10-10	23.72	0.23	0.98	455,801	23.49	23.90	22.93	4.13	0.98	-0.30
6464	2022-10-07	23.49	0.78	-3.21	436,228	23.78	24.04	23.26	3.28	-1.22	0.00
6463	2022-10-06	24.27	0.26	1.08	344,692	23.82	24.53	23.73	3.36	1.89	-2.02
6462	2022-10-05	24.01	0.28	1.18	411,021	23.24	24.07	22.39	7.23	3.31	-0.79
6461	2022-10-04	23.73	0.90	3.94	608,458	23.36	23.83	23.31	2.23	1.58	-2.06
6460	2022-10-03	22.83	0.37	-1.59	544,976	23.53	23.53	22.16	5.82	-2.97	2.32
6459	2022-09-30	23.20	0.55	-2.32	395,823	23.79	24.63	23.12	6.35	-2.48	1.42
6458	2022-09-29	23.75	1.15	-4.62	463,508	24.55	24.74	23.59	4.68	-3.26	0.17
6457	2022-09-28	24.90	1.26	5.33	586,970	24.16	25.03	24.03	4.14	3.06	-1.41
6456	2022-09-27	23.64	0.72	3.14	331,360	23.45	23.82	23.11	3.03	0.81	2.20
6455	2022-09-26	22.92	1.04	-4.34	416,842	23.96	24.40	22.82	6.59	-4.34	2.31
6454	2022-09-23	23.96	0.21	0.88	348,913	23.57	24.11	22.98	4.79	1.65	0.00
6453	2022-09-22	23.75	0.96	-3.89	346,401	24.42	24.51	23.61	3.69	-2.74	-0.76
6452	2022-09-21	24.71	0.83	-3.25	554,623	25.50	25.80	24.33	5.76	-3.10	-1.17
6451	2022-09-20	25.54	0.38	-1.47	289,084	25.63	25.78	24.93	3.32	-0.35	-0.16
6450	2022-09-19	25.92	0.12	-0.46	368,428	25.86	26.24	24.96	4.95	0.23	-1.12
6449	2022-09-16	26.04	0.11	-0.42	888,825	25.62	26.05	24.51	6.01	1.64	-0.69
6448	2022-09-15	26.15	0.39	1.51	368,151	25.65	26.97	25.38	6.20	1.95	-2.03
6447	2022-09-14	25.76	0.72	2.88	707,324	25.22	26.00	24.73	5.04	2.14	-0.43
6446	2022-09-13	25.04	0.65	-2.53	581,010	24.96	25.11	24.07	4.17	0.32	0.72
6445	2022-09-12	25.69	0.33	-1.27	400,078	26.07	26.07	25.30	2.95	-1.46	-2.84
6444	2022-09-09	26.02	0.77	3.05	211,499	25.48	26.27	25.48	3.10	2.12	0.19
6443	2022-09-08	25.25	0.73	2.98	327,869	24.22	25.31	23.77	6.36	4.25	0.91
6442	2022-09-07	24.52	1.90	8.40	508,249	22.80	24.52	22.80	7.54	7.54	-1.22
6441	2022-09-06	22.62	0.07	-0.31	348,147	22.82	22.86	22.06	3.51	-0.88	0.80
6440	2022-09-02	22.69	1.87	-7.61	373,024	24.77	24.77	22.51	9.12	-8.40	0.57
6439	2022-09-01	24.56	0.39	-1.56	522,005	24.69	24.69	23.43	5.10	-0.53	0.86
6438	2022-08-31	24.95	0.91	-3.52	346,668	26.45	26.45	24.93	5.75	-5.67	-1.04
6437	2022-08-30	25.86	0.48	-1.82	692,491	26.82	26.89	25.75	4.25	-3.58	2.28
6436	2022-08-29	26.34	0.73	-2.70	233,572	26.69	27.54	26.05	5.58	-1.31	1.82
6435	2022-08-26	27.07	2.09	-7.17	367,881	29.26	29.26	26.95	7.89	-7.48	-1.40
6434	2022-08-25	29.16	0.88	3.11	212,836	28.60	29.22	28.31	3.18	1.96	0.34
6433	2022-08-24	28.28	0.98	3.59	249,495	27.44	28.75	27.13	5.90	3.06	1.13
6432	2022-08-23	27.30	0.49	-1.76	453,780	27.73	27.74	25.90	6.64	-1.55	0.51
6431	2022-08-22	27.79	2.56	-8.43	315,956	30.01	30.32	27.62	9.00	-7.40	-0.22
6430	2022-08-19	30.35	0.57	-1.84	385,872	30.47	30.66	29.94	2.36	-0.39	-1.12
6429	2022-08-18	30.92	1.08	3.62	301,676	29.67	31.22	29.15	6.98	4.21	-1.46
6428	2022-08-17	29.84	0.30	-1.00	387,249	29.77	30.05	28.95	3.69	0.24	-0.57
6427	2022-08-16	30.14	0.39	-1.28	271,071	30.65	30.65	29.19	4.76	-1.66	-1.23
6426	2022-08-15	30.53	2.40	8.53	407,224	27.84	30.59	27.84	9.88	9.66	0.39
6425	2022-08-12	28.13	1.05	3.88	340,314	27.38	28.33	27.15	4.31	2.74	-1.03
6424	2022-08-11	27.08	0.07	-0.26	354,102	27.30	28.59	26.81	6.52	-0.81	1.11
6423	2022-08-10	27.15	0.28	-1.02	445,673	28.27	28.27	27.09	4.17	-3.96	0.55
6422	2022-08-09	27.43	2.41	-8.08	337,005	29.48	30.34	27.26	10.45	-6.95	3.06
6421	2022-08-08	29.84	0.93	-3.02	361,298	30.97	31.49	29.75	5.62	-3.65	-1.21
6420	2022-08-05	30.77	0.34	1.12	526,970	30.31	30.91	29.11	5.94	1.52	0.65
6419	2022-08-04	30.43	1.30	-4.10	419,354	32.17	32.21	29.85	7.34	-5.41	-0.39
6418	2022-08-03	31.73	0.08	-0.25	516,648	31.88	33.26	30.19	9.63	-0.47	1.39
6417	2022-08-02	31.81	0.36	1.14	415,820	31.15	32.68	31.15	4.91	2.12	0.22
6416	2022-08-01	31.45	1.09	-3.35	233,966	32.04	32.52	31.17	4.21	-1.84	-0.95
6415	2022-07-29	32.54	0.94	2.97	337,277	31.38	32.68	31.08	5.10	3.70	-1.54
6414	2022-07-28	31.60	1.24	4.08	336,498	30.49	31.81	29.75	6.76	3.64	-0.70
6413	2022-07-27	30.36	1.81	6.34	398,933	28.79	30.57	28.38	7.61	5.45	0.43
6412	2022-07-26	28.55	0.15	0.53	291,447	28.22	29.23	27.60	5.78	1.17	0.84
6411	2022-07-25	28.40	0.18	0.64	432,290	28.13	28.45	27.62	2.95	0.96	-0.63
6410	2022-07-22	28.22	0.43	-1.50	322,952	28.71	28.89	27.99	3.13	-1.71	-0.32
6409	2022-07-21	28.65	0.50	1.78	273,772	28.35	28.90	28.24	2.33	1.06	0.21
6408	2022-07-20	28.15	0.10	-0.35	526,624	28.24	28.90	27.38	5.38	-0.32	0.71
6407	2022-07-19	28.25	1.01	3.71	294,118	27.72	28.54	27.64	3.25	1.91	-0.04
6406	2022-07-18	27.24	0.30	-1.09	383,728	27.74	28.57	26.98	5.73	-1.80	1.76
6405	2022-07-15	27.54	0.54	2.00	191,534	27.57	27.57	26.25	4.79	-0.11	0.73
6404	2022-07-14	27.00	0.85	-3.05	216,842	27.58	27.86	26.86	3.63	-2.10	2.11
6403	2022-07-13	27.85	0.59	2.16	273,417	26.58	28.21	26.45	6.62	4.78	-0.97
6402	2022-07-12	27.26	0.45	1.68	241,838	27.02	27.74	26.23	5.59	0.89	-2.49
6401	2022-07-11	26.81	1.05	-3.77	482,768	27.69	27.72	26.68	3.76	-3.18	0.78
6400	2022-07-08	27.86	0.17	0.61	303,142	27.42	28.13	27.40	2.66	1.60	-0.61
6399	2022-07-07	27.69	0.04	0.14	343,500	27.61	28.24	27.18	3.84	0.29	-0.98
6398	2022-07-06	27.65	0.11	-0.40	294,047	27.75	28.40	27.15	4.50	-0.36	-0.14
6397	2022-07-05	27.76	1.94	7.51	530,715	25.26	27.86	24.62	12.83	9.90	-0.04
6396	2022-07-01	25.82	0.64	2.54	411,777	25.22	26.04	25.00	4.12	2.38	-2.17
6395	2022-06-30	25.18	0.14	-0.55	395,469	25.13	25.79	24.56	4.89	0.20	0.16
6394	2022-06-29	25.32	0.96	3.94	602,751	24.33	25.55	24.08	6.04	4.07	-0.75
6393	2022-06-28	24.36	1.28	-4.99	342,631	25.72	25.91	24.29	6.30	-5.29	-0.12
6392	2022-06-27	25.64	0.06	-0.23	870,473	25.97	26.09	25.23	3.31	-1.27	0.31
6391	2022-06-24	25.70	0.00	0.00	653,562	26.13	26.47	25.34	4.32	-1.65	1.05
6390	2022-06-23	25.70	1.19	4.86	453,893	24.64	25.80	24.64	4.71	4.30	1.67
6389	2022-06-22	24.51	1.06	4.52	436,968	22.99	24.83	22.99	8.00	6.61	0.53
6388	2022-06-21	23.45	0.20	0.86	255,685	23.83	24.24	23.40	3.52	-1.59	-1.96
6387	2022-06-17	23.25	0.37	1.62	635,467	23.00	23.87	22.63	5.39	1.09	2.49
6386	2022-06-16	22.88	0.62	-2.64	385,195	22.61	23.19	22.42	3.41	1.19	0.52
6385	2022-06-15	23.50	0.37	1.60	310,568	23.40	24.00	22.90	4.70	0.43	-3.79
6384	2022-06-14	23.13	0.52	-2.20	253,610	23.79	24.57	22.83	7.31	-2.77	1.17
6383	2022-06-13	23.65	1.10	-4.44	328,599	23.45	24.22	23.18	4.43	0.85	0.59
6382	2022-06-10	24.75	0.90	-3.51	373,919	25.02	25.08	24.31	3.08	-1.08	-5.25
6381	2022-06-09	25.65	1.30	-4.82	510,187	26.82	26.88	25.59	4.81	-4.36	-2.46
6380	2022-06-08	26.95	0.07	-0.26	423,850	26.74	27.42	26.44	3.66	0.79	-0.48
6379	2022-06-07	27.02	0.57	2.16	335,226	26.15	27.19	25.74	5.54	3.33	-1.04
6378	2022-06-06	26.45	0.79	-2.90	310,972	27.74	27.78	26.31	5.30	-4.65	-1.13
6377	2022-06-03	27.24	0.29	-1.05	272,703	26.91	27.63	26.33	4.83	1.23	1.84
6376	2022-06-02	27.53	1.21	4.60	309,098	26.40	27.56	26.07	5.64	4.28	-2.25
6375	2022-06-01	26.32	0.83	-3.06	516,276	27.51	27.88	25.44	8.87	-4.33	0.30
6374	2022-05-31	27.15	0.92	-3.28	385,597	27.95	28.03	26.55	5.30	-2.86	1.33
6373	2022-05-27	28.07	1.33	4.97	455,168	26.94	28.10	26.63	5.46	4.19	-0.43
6372	2022-05-26	26.74	0.19	-0.71	410,625	26.98	27.27	26.60	2.48	-0.89	0.75
6371	2022-05-25	26.93	0.21	0.79	292,959	26.68	27.10	26.23	3.26	0.94	0.19
6370	2022-05-24	26.72	0.49	-1.80	276,872	26.78	27.17	26.04	4.22	-0.22	-0.15
6369	2022-05-23	27.21	0.18	-0.66	305,408	27.71	28.21	26.88	4.80	-1.80	-1.58
6368	2022-05-20	27.39	0.40	-1.44	331,414	28.37	28.45	26.64	6.38	-3.45	1.17
6367	2022-05-19	27.79	0.91	3.39	544,756	26.86	28.28	26.77	5.62	3.46	2.09
6366	2022-05-18	26.88	1.84	-6.41	538,220	27.76	28.08	26.21	6.74	-3.17	-0.07
6365	2022-05-17	28.72	1.10	3.98	355,541	28.43	28.87	27.73	4.01	1.02	-3.34
6364	2022-05-16	27.62	0.68	-2.40	295,772	28.11	28.77	27.47	4.62	-1.74	2.93
6363	2022-05-13	28.30	0.94	3.44	388,625	27.84	28.54	27.54	3.59	1.65	-0.67
6362	2022-05-12	27.36	1.79	7.00	670,602	25.20	27.49	25.20	9.09	8.57	1.75
6361	2022-05-11	25.57	0.92	-3.47	605,052	26.28	27.29	25.48	6.89	-2.70	-1.45
6360	2022-05-10	26.49	1.06	4.17	441,780	26.61	27.16	25.11	7.70	-0.45	-0.79
6359	2022-05-09	25.43	1.47	-5.46	1,242,471	26.58	27.43	25.18	8.47	-4.33	4.64
6358	2022-05-06	26.90	1.62	-5.68	519,613	28.02	28.16	26.49	5.96	-4.00	-1.19
6357	2022-05-05	28.52	2.53	-8.15	671,803	30.91	31.72	27.31	14.27	-7.73	-1.75
6356	2022-05-04	31.05	0.31	-0.99	736,635	31.63	32.16	28.66	11.07	-1.83	-0.45
6355	2022-05-03	31.36	1.40	4.67	502,337	29.76	31.49	29.43	6.92	5.38	0.86
6354	2022-05-02	29.96	1.46	5.12	446,736	28.57	30.41	28.49	6.72	4.87	-0.67
6353	2022-04-29	28.50	2.91	-9.26	554,635	31.16	31.45	28.39	9.82	-8.54	0.25
6352	2022-04-28	31.41	0.58	-1.81	640,521	32.63	32.63	30.04	7.94	-3.74	-0.80
6351	2022-04-27	31.99	0.63	-1.93	467,122	32.50	33.73	31.95	5.48	-1.57	2.00
6350	2022-04-26	32.62	1.73	-5.04	443,467	34.07	34.45	32.58	5.49	-4.26	-0.37
6349	2022-04-25	34.35	1.05	-2.97	640,886	34.98	35.44	33.85	4.55	-1.80	-0.82
6348	2022-04-22	35.40	1.64	-4.43	251,179	36.77	37.28	35.02	6.15	-3.73	-1.19
6347	2022-04-21	37.04	1.92	-4.93	222,902	39.65	40.35	37.01	8.42	-6.58	-0.73
6346	2022-04-20	38.96	1.61	4.31	289,484	37.49	39.20	37.00	5.87	3.92	1.77
6345	2022-04-19	37.35	2.19	6.23	358,447	35.00	37.55	34.59	8.46	6.71	0.37
6344	2022-04-18	35.16	1.60	-4.35	459,010	36.93	36.93	35.13	4.87	-4.79	-0.46
6343	2022-04-15	36.76	0.00	0.00	310,762	37.85	37.95	36.63	3.49	-2.88	0.46
6342	2022-04-14	36.76	1.22	-3.21	310,774	37.85	37.95	36.63	3.49	-2.88	2.97
6341	2022-04-13	37.98	1.83	5.06	341,982	36.48	38.07	36.48	4.36	4.11	-0.34
6340	2022-04-12	36.15	0.18	-0.50	264,513	36.81	37.53	35.56	5.35	-1.79	0.91
6339	2022-04-11	36.33	0.51	-1.38	635,370	36.28	37.25	36.18	2.95	0.14	1.32
6338	2022-04-08	36.84	0.74	-1.97	337,529	37.55	37.94	36.64	3.46	-1.89	-1.52
6337	2022-04-07	37.58	0.95	-2.47	249,319	38.26	39.14	37.11	5.31	-1.78	-0.08
6336	2022-04-06	38.53	0.22	-0.57	424,548	38.19	39.49	38.10	3.64	0.89	-0.70
6335	2022-04-05	38.75	0.50	-1.27	388,029	39.01	39.33	38.57	1.95	-0.67	-1.45
6334	2022-04-04	39.25	0.20	-0.51	386,802	39.77	40.35	38.76	4.00	-1.31	-0.61
6333	2022-04-01	39.45	1.23	3.22	538,267	38.48	39.94	38.43	3.92	2.52	0.81
6332	2022-03-31	38.22	1.00	-2.55	472,558	39.10	39.79	38.05	4.45	-2.25	0.68
6331	2022-03-30	39.22	0.36	-0.91	611,971	39.43	41.20	38.91	5.81	-0.53	-0.31
6330	2022-03-29	39.58	2.28	6.11	375,201	37.73	39.90	37.73	5.75	4.90	-0.38
6329	2022-03-28	37.30	1.52	4.25	273,838	35.78	37.32	35.48	5.14	4.25	1.15
6328	2022-03-25	35.78	0.33	-0.91	398,378	36.00	36.52	35.17	3.75	-0.61	0.00
6327	2022-03-24	36.11	1.26	3.62	338,151	35.14	36.20	34.29	5.44	2.76	-0.30
6326	2022-03-23	34.85	0.77	2.26	567,700	33.86	35.40	33.56	5.43	2.92	0.83
6325	2022-03-22	34.08	1.07	3.24	457,110	32.97	34.33	32.88	4.40	3.37	-0.65
6324	2022-03-21	33.01	1.62	-4.68	329,360	34.63	35.04	32.75	6.61	-4.68	-0.12
6323	2022-03-18	34.63	0.11	0.32	1,054,808	34.37	35.92	34.13	5.21	0.76	0.00
6322	2022-03-17	34.52	0.07	-0.20	573,340	34.58	34.86	33.21	4.77	-0.17	-0.43
6321	2022-03-16	34.59	0.86	2.55	415,724	34.53	34.92	32.56	6.83	0.17	-0.03
6320	2022-03-15	33.73	1.14	3.50	430,512	33.13	33.77	32.26	4.56	1.81	2.37
6319	2022-03-14	32.59	1.40	-4.12	405,646	34.26	34.93	32.41	7.36	-4.87	1.66
6318	2022-03-11	33.99	2.40	-6.60	368,269	36.71	36.71	33.88	7.71	-7.41	0.79
6317	2022-03-10	36.39	1.41	-3.73	219,735	37.46	37.14	35.38	4.70	-2.86	0.88
6316	2022-03-09	37.80	1.23	3.36	316,458	37.56	38.23	36.71	4.05	0.64	-0.90
6315	2022-03-08	36.57	1.11	-2.95	300,483	36.91	38.58	36.30	6.18	-0.92	2.71
6314	2022-03-07	37.68	1.76	-4.46	350,662	39.41	40.06	37.39	6.77	-4.39	-2.04
6313	2022-03-04	39.44	1.35	-3.31	253,453	40.35	40.89	39.17	4.26	-2.26	-0.08
6312	2022-03-03	40.79	2.50	-5.78	327,502	43.78	43.78	40.16	8.27	-6.83	-1.08
6311	2022-03-02	43.29	2.63	6.47	336,451	41.08	43.53	40.80	6.65	5.38	1.13
6310	2022-03-01	40.66	0.55	-1.33	445,807	40.98	41.92	39.98	4.73	-0.78	1.03
6309	2022-02-28	41.21	1.99	5.07	404,716	39.15	41.40	38.37	7.74	5.26	-0.56
6308	2022-02-25	39.22	0.34	0.87	359,995	38.60	39.36	37.10	5.85	1.61	-0.18
6307	2022-02-24	38.88	6.70	20.82	1,074,285	30.92	38.99	30.67	26.91	25.74	-0.72
6306	2022-02-23	32.18	1.10	-3.31	897,062	34.97	35.00	32.00	8.58	-7.98	-3.92
6305	2022-02-22	33.28	1.62	-4.64	613,778	34.41	35.23	33.14	6.07	-3.28	5.08
6304	2022-02-18	34.90	0.28	-0.80	403,268	35.00	35.74	34.62	3.20	-0.29	-1.40
6303	2022-02-17	35.18	1.89	-5.10	258,714	36.61	36.74	35.00	4.75	-3.91	-0.51
6302	2022-02-16	37.07	0.05	-0.13	274,505	37.08	37.62	36.00	4.37	-0.03	-1.24
6301	2022-02-15	37.12	1.54	4.33	390,836	36.08	37.24	36.08	3.22	2.88	-0.11
6300	2022-02-14	35.58	0.32	0.91	357,018	35.11	36.18	35.00	3.36	1.34	1.41
6299	2022-02-11	35.26	0.18	-0.51	279,214	35.59	36.82	35.12	4.78	-0.93	-0.43
6298	2022-02-10	35.44	1.06	-2.90	411,922	35.33	37.52	34.86	7.53	0.31	0.42
6297	2022-02-09	36.50	2.00	5.80	385,982	35.18	36.82	35.09	4.92	3.75	-3.21
6296	2022-02-08	34.50	0.03	-0.09	298,968	34.17	34.78	33.98	2.34	0.97	1.97
6295	2022-02-07	34.53	0.62	1.83	268,422	33.87	35.16	33.09	6.11	1.95	-1.04
6294	2022-02-04	33.91	0.84	2.54	428,809	33.26	34.32	33.00	3.97	1.95	-0.12
6293	2022-02-03	33.07	1.06	-3.11	356,990	33.30	34.29	33.00	3.87	-0.69	0.57
6292	2022-02-02	34.13	1.57	-4.40	414,556	35.33	35.97	34.06	5.41	-3.40	-2.43
6291	2022-02-01	35.70	0.12	0.34	396,392	35.60	35.95	34.42	4.30	0.28	-1.04
6290	2022-01-31	35.58	2.30	6.91	546,766	33.82	35.61	33.46	6.36	5.20	0.06
6289	2022-01-28	33.28	1.59	5.02	691,151	31.98	33.28	31.45	5.72	4.07	1.62
6288	2022-01-27	31.69	1.28	-3.88	412,165	33.22	33.50	31.57	5.81	-4.61	0.92
6287	2022-01-26	32.97	0.63	-1.88	462,699	34.22	34.99	32.77	6.49	-3.65	0.76
6286	2022-01-25	33.60	0.33	-0.97	451,191	33.00	34.26	32.55	5.18	1.82	1.85
6285	2022-01-24	33.93	1.10	3.35	630,112	32.75	34.05	31.38	8.15	3.60	-2.74
6284	2022-01-21	32.83	0.02	0.06	636,071	32.75	34.13	32.20	5.89	0.24	-0.24
6283	2022-01-20	32.81	0.21	-0.64	675,101	33.37	34.21	32.73	4.44	-1.68	-0.18
6282	2022-01-19	33.02	1.94	-5.55	583,447	34.95	35.50	32.84	7.61	-5.52	1.06
6281	2022-01-18	34.96	0.82	-2.29	858,602	34.82	35.99	34.06	5.54	0.40	-0.03
6280	2022-01-14	35.78	0.33	0.93	567,493	34.99	36.04	34.52	4.34	2.26	-2.68
6279	2022-01-13	35.45	0.80	-2.21	420,949	36.04	36.66	35.25	3.91	-1.64	-1.30
6278	2022-01-12	36.25	2.33	-6.04	638,529	36.49	37.43	34.95	6.80	-0.66	-0.58
6277	2022-01-11	38.58	0.36	-0.92	417,636	38.71	39.75	37.76	5.14	-0.34	-5.42
6276	2022-01-10	38.94	2.46	6.74	559,321	35.82	39.20	35.31	10.86	8.71	-0.59
6275	2022-01-07	36.48	1.96	-5.10	382,931	38.56	39.40	36.27	8.12	-5.39	-1.81
6274	2022-01-06	38.44	0.00	0.00	297,456	38.04	39.50	37.10	6.31	1.05	0.31
6273	2022-01-05	38.44	2.04	-5.04	516,364	40.49	41.07	38.35	6.72	-5.06	-1.04
6272	2022-01-04	40.48	0.59	-1.44	217,641	41.18	41.75	39.49	5.49	-1.70	0.02
6271	2022-01-03	41.07	1.77	4.50	266,557	39.71	41.23	39.00	5.62	3.42	0.27
6270	2021-12-31	39.30	0.81	-2.02	180,792	40.38	40.81	39.11	4.21	-2.67	1.04
6269	2021-12-30	40.11	0.85	-2.08	219,781	40.87	41.34	39.88	3.57	-1.86	0.67
6268	2021-12-29	40.96	0.56	1.39	169,718	40.55	41.07	39.74	3.28	1.01	-0.22
6267	2021-12-28	40.40	1.57	-3.74	188,970	42.13	42.84	40.31	6.01	-4.11	0.37
6266	2021-12-27	41.97	0.33	0.79	292,733	42.00	42.49	41.29	2.86	-0.07	0.38
6265	2021-12-23	41.64	1.17	2.89	294,234	40.27	42.13	40.27	4.62	3.40	0.86
6264	2021-12-22	40.47	0.62	1.56	235,186	39.92	40.49	39.72	1.93	1.38	-0.49
6263	2021-12-21	39.85	1.55	4.05	296,766	38.39	40.00	37.70	5.99	3.80	0.18
6262	2021-12-20	38.30	2.52	-6.17	425,059	40.18	40.62	37.82	6.97	-4.68	0.23
6261	2021-12-17	40.82	5.26	14.79	1,260,893	35.64	41.64	35.44	17.40	14.53	-1.57
6260	2021-12-16	35.56	1.39	-3.76	528,900	37.35	38.12	35.05	8.22	-4.79	0.22
6259	2021-12-15	36.95	1.15	3.21	2,776,401	35.94	37.58	34.86	7.57	2.81	1.08
6258	2021-12-14	35.80	1.05	-2.85	372,785	36.43	37.25	35.09	5.93	-1.73	0.39
6257	2021-12-13	36.85	1.07	-2.82	324,914	37.48	38.59	36.16	6.48	-1.68	-1.14
6256	2021-12-10	37.92	0.62	-1.61	302,553	39.00	40.50	37.34	8.10	-2.77	-1.16
6255	2021-12-09	38.54	2.11	-5.19	390,908	40.34	40.53	38.24	5.68	-4.46	1.19
6254	2021-12-08	40.65	0.94	2.37	354,396	39.75	41.18	38.76	6.09	2.26	-0.76
6253	2021-12-07	39.71	2.24	5.98	303,762	37.87	40.46	37.87	6.84	4.86	0.10
6252	2021-12-06	37.47	1.81	5.08	299,281	35.84	37.93	34.65	9.15	4.55	1.07
6251	2021-12-03	35.66	0.11	-0.31	468,698	35.01	36.17	34.93	3.54	1.86	0.50
6250	2021-12-02	35.77	0.57	1.62	315,613	35.08	36.13	34.00	6.07	1.97	-2.12
6249	2021-12-01	35.20	2.01	-5.40	320,272	37.68	38.17	35.19	7.91	-6.58	-0.34
6248	2021-11-30	37.21	0.10	-0.27	418,674	37.71	38.31	35.62	7.13	-1.33	1.26
6247	2021-11-29	37.31	1.00	-2.61	421,019	39.18	39.73	37.10	6.71	-4.77	1.07
6246	2021-11-26	38.31	1.88	-4.68	271,897	39.38	40.32	37.38	7.47	-2.72	2.27
6245	2021-11-24	40.19	0.41	-1.01	260,017	40.40	41.38	39.63	4.33	-0.52	-2.02
6244	2021-11-23	40.60	0.04	0.10	418,164	40.56	41.28	38.92	5.82	0.10	-0.49
6243	2021-11-22	40.56	3.77	-8.50	423,074	44.58	44.58	40.52	9.11	-9.02	0.00
6242	2021-11-19	44.33	1.67	3.91	569,689	42.76	46.28	42.69	8.40	3.67	0.56
6241	2021-11-18	42.66	0.33	0.78	372,748	42.50	43.26	42.33	2.19	0.38	0.23
6240	2021-11-17	42.33	1.32	3.22	516,816	41.37	42.75	40.78	4.76	2.32	0.40
6239	2021-11-16	41.01	0.33	-0.80	182,811	41.16	41.81	40.78	2.50	-0.36	0.88
6238	2021-11-15	41.34	0.46	-1.10	349,066	41.77	41.88	40.33	3.71	-1.03	-0.44
6237	2021-11-12	41.80	0.78	-1.83	285,136	42.54	43.05	41.76	3.03	-1.74	-0.07
6236	2021-11-11	42.58	0.66	1.57	275,205	42.15	43.13	41.93	2.85	1.02	-0.09
6235	2021-11-10	41.92	0.23	-0.55	288,660	42.15	43.89	40.78	7.38	-0.55	0.55
6234	2021-11-09	42.15	0.95	-2.20	709,858	40.73	44.64	40.67	9.75	3.49	0.00
6233	2021-11-08	43.10	2.95	-6.41	434,863	46.54	46.79	43.00	8.14	-7.39	-5.50
6232	2021-11-05	46.05	2.61	-5.36	296,913	49.04	49.48	45.84	7.42	-6.10	1.06
6231	2021-11-04	48.66	1.37	-2.74	301,412	50.14	51.08	48.52	5.11	-2.95	0.78
6230	2021-11-03	50.03	3.07	6.54	326,452	47.11	50.13	46.20	8.34	6.20	0.22
6229	2021-11-02	46.96	1.12	2.44	220,202	46.09	47.13	44.99	4.64	1.89	0.32
6228	2021-11-01	45.84	0.18	-0.39	585,839	46.54	47.17	44.34	6.08	-1.50	0.55
6227	2021-10-29	46.02	5.05	-9.89	571,597	50.63	50.63	45.22	10.69	-9.11	1.13
6226	2021-10-28	51.07	0.49	0.97	226,984	50.75	51.37	50.10	2.50	0.63	-0.86
6225	2021-10-27	50.58	0.24	-0.47	213,607	50.84	51.00	50.25	1.48	-0.51	0.34
6224	2021-10-26	50.82	0.15	-0.29	205,136	51.26	51.26	49.94	2.58	-0.86	0.04
6223	2021-10-25	50.97	0.32	-0.62	523,622	51.37	52.05	49.45	5.06	-0.78	0.57
6222	2021-10-22	51.29	0.72	1.42	207,493	50.40	51.77	49.80	3.91	1.77	0.16
6221	2021-10-21	50.57	0.16	-0.32	153,837	50.73	51.15	49.69	2.88	-0.32	-0.34
6220	2021-10-20	50.73	1.87	-3.56	256,157	52.35	52.35	50.49	3.55	-3.09	0.00
6219	2021-10-19	52.60	0.55	1.06	203,980	52.26	52.82	51.65	2.24	0.65	-0.48
6218	2021-10-18	52.05	1.26	2.48	215,188	50.16	52.14	48.85	6.56	3.77	0.40
6217	2021-10-15	50.79	0.15	-0.29	184,711	51.78	51.78	50.40	2.67	-1.91	-1.24
6216	2021-10-14	50.94	1.51	3.05	680,087	50.25	51.61	49.35	4.50	1.37	1.65
6215	2021-10-13	49.43	1.16	2.40	202,285	48.87	49.46	47.86	3.27	1.15	1.66
6214	2021-10-12	48.27	1.46	-2.94	347,813	49.08	50.71	47.86	5.81	-1.65	1.24
6213	2021-10-11	49.73	1.48	-2.89	212,608	51.25	51.41	49.31	4.10	-2.97	-1.31
6212	2021-10-08	51.21	0.98	-1.88	192,833	52.18	52.61	50.95	3.18	-1.86	0.08
6211	2021-10-07	52.19	1.26	2.47	205,231	51.34	52.38	51.09	2.51	1.66	-0.02
6210	2021-10-06	50.93	0.10	0.20	234,098	50.24	51.47	49.76	3.40	1.37	0.81
6209	2021-10-05	50.83	1.85	3.78	404,016	48.97	50.83	48.73	4.29	3.80	-1.16
6208	2021-10-04	48.98	1.34	-2.66	352,833	49.95	50.65	47.91	5.49	-1.94	-0.02
6207	2021-10-01	50.32	1.52	3.11	404,400	48.80	50.79	47.45	6.84	3.11	-0.74
6206	2021-09-30	48.80	0.60	1.24	322,231	48.79	49.65	48.22	2.93	0.02	0.00
6205	2021-09-29	48.20	0.05	0.10	224,089	48.71	49.12	48.00	2.30	-1.05	1.22
6204	2021-09-28	48.15	1.01	-2.05	348,930	48.87	48.92	47.71	2.48	-1.47	1.16
6203	2021-09-27	49.16	0.04	-0.08	248,432	49.08	50.42	48.01	4.91	0.16	-0.59
6202	2021-09-24	49.20	0.86	-1.72	366,060	49.18	51.07	48.91	4.39	0.04	-0.24
6201	2021-09-23	50.06	1.35	2.77	278,812	49.13	50.17	48.26	3.89	1.89	-1.76
6200	2021-09-22	48.71	0.51	1.06	234,222	48.98	49.65	48.00	3.37	-0.55	0.86
6199	2021-09-21	48.20	0.20	0.42	234,334	48.30	48.58	47.17	2.92	-0.21	1.62
6198	2021-09-20	48.00	3.69	-7.14	459,448	50.05	50.36	46.50	7.71	-4.10	0.62
6197	2021-09-17	51.69	2.14	4.32	981,618	49.88	51.82	49.53	4.59	3.63	-3.17
6196	2021-09-16	49.55	1.45	-2.84	380,205	50.59	50.67	49.12	3.06	-2.06	0.67
6195	2021-09-15	51.00	0.06	0.12	378,321	50.71	52.20	49.62	5.09	0.57	-0.80
6194	2021-09-14	50.94	1.98	-3.74	547,231	53.19	53.99	50.26	7.01	-4.23	-0.45
6193	2021-09-13	52.92	1.29	2.50	278,752	52.14	53.20	50.57	5.04	1.50	0.51
6192	2021-09-10	51.63	2.98	-5.46	317,280	55.06	55.06	50.84	7.66	-6.23	0.99
6191	2021-09-09	54.61	0.12	0.22	214,604	54.24	55.54	54.24	2.40	0.68	0.82
6190	2021-09-08	54.49	1.57	-2.80	211,622	56.20	58.32	54.11	7.49	-3.04	-0.46
6189	2021-09-07	56.06	0.32	-0.57	213,063	56.42	57.23	55.55	2.98	-0.64	0.25
6188	2021-09-03	56.38	3.37	-5.64	231,710	59.30	59.30	56.10	5.40	-4.92	0.07
6187	2021-09-02	59.75	3.27	5.79	457,871	57.00	60.24	56.88	5.89	4.82	-0.75
6186	2021-09-01	56.48	2.31	4.26	320,608	54.52	56.63	53.83	5.14	3.60	0.92
6185	2021-08-31	54.17	1.51	-2.71	255,206	56.13	56.60	53.64	5.27	-3.49	0.65
6184	2021-08-30	55.68	0.07	0.13	379,316	55.66	56.61	54.35	4.06	0.04	0.81
6183	2021-08-27	55.61	2.98	5.66	383,236	52.91	55.63	52.59	5.75	5.10	0.09
6182	2021-08-26	52.63	1.14	-2.12	208,011	53.50	54.34	52.49	3.46	-1.63	0.53
6181	2021-08-25	53.77	1.06	2.01	229,159	52.50	54.07	52.45	3.09	2.42	-0.50
6180	2021-08-24	52.71	0.20	0.38	157,426	52.82	53.45	52.30	2.18	-0.21	-0.40
6179	2021-08-23	52.51	2.31	4.60	268,689	50.30	53.04	50.30	5.45	4.39	0.59
6178	2021-08-20	50.20	0.44	0.88	386,459	49.42	50.52	49.42	2.23	1.58	0.20
6177	2021-08-19	49.76	0.28	0.57	299,818	49.11	50.03	48.86	2.38	1.32	-0.68
6176	2021-08-18	49.48	0.33	-0.66	402,463	50.22	50.48	48.48	3.98	-1.47	-0.75
6175	2021-08-17	49.81	1.13	2.32	262,098	48.02	49.88	47.06	5.87	3.73	0.82
6174	2021-08-16	48.68	1.61	3.42	358,322	46.76	49.56	46.35	6.86	4.11	-1.36
6173	2021-08-13	47.07	0.68	-1.42	187,637	48.32	48.48	46.66	3.77	-2.59	-0.66
6172	2021-08-12	47.75	1.40	3.02	279,426	46.76	47.97	45.60	5.07	2.12	1.19
6171	2021-08-11	46.35	0.36	-0.77	347,787	47.03	47.32	44.79	5.38	-1.45	0.88
6170	2021-08-10	46.71	2.66	-5.39	392,840	49.47	49.57	46.32	6.57	-5.58	0.69
6169	2021-08-09	49.37	0.16	0.33	187,140	49.01	50.09	48.66	2.92	0.73	0.20
6168	2021-08-06	49.21	1.40	-2.77	278,106	50.94	51.04	49.00	4.00	-3.40	-0.41
6167	2021-08-05	50.61	1.43	2.91	356,263	49.56	51.48	48.83	5.35	2.12	0.65
6166	2021-08-04	49.18	2.54	-4.91	876,878	52.30	52.32	47.86	8.53	-5.97	0.77
6165	2021-08-03	51.72	1.37	-2.58	378,330	53.12	53.30	51.00	4.33	-2.64	1.12
6164	2021-08-02	53.09	0.15	0.28	192,325	53.50	54.06	52.86	2.24	-0.77	0.06
6163	2021-07-30	52.94	0.83	-1.54	183,959	53.47	54.13	52.50	3.05	-0.99	1.06
6162	2021-07-29	53.77	0.39	-0.72	178,929	54.65	55.05	53.50	2.84	-1.61	-0.56
6161	2021-07-28	54.16	0.85	1.59	282,302	53.76	54.38	52.37	3.74	0.74	0.90
6160	2021-07-27	53.31	1.67	3.23	278,214	51.65	53.94	50.50	6.66	3.21	0.84
6159	2021-07-26	51.64	1.60	-3.01	198,907	53.18	53.18	51.25	3.63	-2.90	0.02
6158	2021-07-23	53.24	0.40	0.76	207,111	53.09	53.84	52.55	2.43	0.28	-0.11
6157	2021-07-22	52.84	1.55	-2.85	199,094	54.44	54.64	52.43	4.06	-2.94	0.47
6156	2021-07-21	54.39	2.04	3.90	304,927	51.99	55.11	51.49	6.96	4.62	0.09
6155	2021-07-20	52.35	2.44	4.89	298,814	50.26	52.70	50.09	5.19	4.16	-0.69
6154	2021-07-19	49.91	0.78	-1.54	412,005	49.96	52.15	49.15	6.00	-0.10	0.70
6153	2021-07-16	50.69	1.46	-2.80	227,842	52.81	53.11	50.65	4.66	-4.01	-1.44
6152	2021-07-15	52.15	0.12	0.23	451,996	51.50	52.66	50.56	4.08	1.26	1.27
6151	2021-07-14	52.03	1.54	-2.87	320,096	54.26	54.26	51.90	4.35	-4.11	-1.02
6150	2021-07-13	53.57	0.36	-0.67	334,267	53.84	54.87	52.11	5.13	-0.50	1.29
6149	2021-07-12	53.93	0.87	1.64	314,353	53.70	54.40	52.23	4.04	0.43	-0.17
6148	2021-07-09	53.06	1.52	-2.78	298,551	55.17	55.17	52.65	4.57	-3.82	1.21
6147	2021-07-08	54.58	0.92	-1.66	368,665	53.90	55.17	53.06	3.91	1.26	1.08
6146	2021-07-07	55.50	1.55	2.87	756,266	54.10	55.82	53.74	3.84	2.59	-2.88
6145	2021-07-06	53.95	2.18	4.21	453,899	51.77	54.25	50.76	6.74	4.21	0.28
6144	2021-07-02	51.77	0.86	-1.63	246,919	52.81	52.81	51.50	2.48	-1.97	0.00
6143	2021-07-01	52.63	0.13	0.25	538,271	52.55	53.57	51.69	3.58	0.15	0.34
6142	2021-06-30	52.50	5.27	-9.12	1,750,649	57.19	57.36	51.43	10.37	-8.20	0.10
6141	2021-06-29	57.77	10.04	-14.81	2,207,041	57.41	59.97	56.02	6.88	0.63	-1.00
6140	2021-06-28	67.81	0.41	0.61	326,177	67.90	68.70	67.11	2.34	-0.13	-15.34
6139	2021-06-25	67.40	1.64	2.49	1,138,528	66.16	68.93	66.16	4.19	1.87	0.74
6138	2021-06-24	65.76	0.97	1.50	505,962	65.03	66.49	64.76	2.66	1.12	0.61
6137	2021-06-23	64.79	3.73	6.11	459,918	61.36	64.96	61.34	5.90	5.59	0.37
6136	2021-06-22	61.06	0.17	-0.28	314,646	61.28	61.48	60.57	1.48	-0.36	0.49
6135	2021-06-21	61.23	0.12	-0.20	393,592	62.01	62.45	59.93	4.06	-1.26	0.08
6134	2021-06-18	61.35	0.37	0.61	838,617	60.22	62.97	60.22	4.57	1.88	1.08
6133	2021-06-17	60.98	1.44	2.42	284,358	59.38	61.08	59.15	3.25	2.69	-1.25
6132	2021-06-16	59.54	2.07	3.60	309,052	57.06	59.83	55.35	7.85	4.35	-0.27
6131	2021-06-15	57.47	0.30	-0.52	266,453	57.72	57.93	56.45	2.56	-0.43	-0.71
6130	2021-06-14	57.77	0.19	0.33	340,650	58.04	58.59	57.23	2.34	-0.47	-0.09
6129	2021-06-11	57.58	0.08	-0.14	246,366	57.61	58.18	57.29	1.54	-0.05	0.80
6128	2021-06-10	57.66	0.47	0.82	266,268	57.10	58.21	56.47	3.05	0.98	-0.09
6127	2021-06-09	57.19	1.36	-2.32	214,760	58.78	59.07	56.91	3.67	-2.71	-0.16
6126	2021-06-08	58.55	0.20	0.34	224,787	59.21	59.35	56.37	5.03	-1.11	0.39
6125	2021-06-07	58.35	2.65	4.76	419,553	56.00	59.45	54.96	8.02	4.20	1.47
6124	2021-06-04	55.70	0.98	1.79	188,796	55.45	55.85	53.51	4.22	0.45	0.54
6123	2021-06-03	54.72	0.74	-1.33	265,195	54.97	55.20	53.42	3.24	-0.45	1.33
6122	2021-06-02	55.46	1.03	-1.82	333,764	56.19	56.19	54.51	2.99	-1.30	-0.88
6121	2021-06-01	56.49	0.01	-0.02	346,544	56.50	57.22	55.48	3.08	-0.02	-0.53
6120	2021-05-28	56.50	0.52	0.93	261,664	56.36	57.19	55.37	3.23	0.25	0.00
6119	2021-05-27	55.98	1.73	3.19	382,857	54.93	56.09	53.58	4.57	1.91	0.68
6118	2021-05-26	54.25	1.29	2.44	265,439	53.28	54.33	52.76	2.95	1.82	1.25
6117	2021-05-25	52.96	0.12	0.23	250,001	53.39	54.32	52.60	3.22	-0.81	0.60
6116	2021-05-24	52.84	0.11	0.21	230,395	53.15	53.83	52.17	3.12	-0.58	1.04
6115	2021-05-21	52.73	0.22	0.42	270,362	53.00	53.12	51.83	2.43	-0.51	0.80
6114	2021-05-20	52.51	0.78	1.51	359,796	52.12	52.78	51.29	2.86	0.75	0.93
6113	2021-05-19	51.73	0.25	0.49	450,478	50.00	52.00	49.75	4.50	3.46	0.75
6112	2021-05-18	51.48	0.46	0.90	501,217	51.32	52.72	51.23	2.90	0.31	-2.87
6111	2021-05-17	51.02	0.25	0.49	362,314	50.05	51.60	49.25	4.70	1.94	0.59
6110	2021-05-14	50.77	2.91	6.08	409,430	47.55	50.95	47.55	7.15	6.77	-1.42
6109	2021-05-13	47.86	0.66	1.40	519,982	48.33	49.50	46.15	6.93	-0.97	-0.65
6108	2021-05-12	47.20	2.81	-5.62	430,792	47.71	49.98	46.77	6.73	-1.07	2.39
6107	2021-05-11	50.01	0.28	0.56	518,863	47.19	50.80	46.85	8.37	5.98	-4.60
6106	2021-05-10	49.73	2.92	-5.55	602,698	52.49	52.52	49.56	5.64	-5.26	-5.11
6105	2021-05-07	52.65	0.45	-0.85	432,588	54.19	54.97	52.42	4.71	-2.84	-0.30
6104	2021-05-06	53.10	3.49	-6.17	771,270	57.28	57.28	51.50	10.09	-7.30	2.05
6103	2021-05-05	56.59	2.56	-4.33	612,063	56.64	58.48	54.77	6.55	-0.09	1.22
6102	2021-05-04	59.15	2.91	-4.69	416,960	61.11	61.91	57.68	6.92	-3.21	-4.24
6101	2021-05-03	62.06	0.36	-0.58	271,688	63.48	63.57	60.97	4.10	-2.24	-1.53
6100	2021-04-30	62.42	1.30	2.13	683,636	60.90	62.77	60.90	3.07	2.50	1.70
6099	2021-04-29	61.12	2.10	-3.32	350,873	63.65	64.09	60.53	5.59	-3.97	-0.36
6098	2021-04-28	63.22	0.46	-0.72	319,266	62.98	63.84	62.00	2.92	0.38	0.68
6097	2021-04-27	63.68	0.37	-0.58	571,247	64.76	64.90	62.44	3.80	-1.67	-1.10
6096	2021-04-26	64.05	4.46	7.48	588,165	60.25	64.21	59.92	7.12	6.31	1.11
6095	2021-04-23	59.59	1.96	3.40	506,843	57.64	61.00	56.50	7.81	3.38	1.11
6094	2021-04-22	57.63	0.29	0.51	536,324	57.34	60.19	56.81	5.89	0.51	0.02
6093	2021-04-21	57.34	3.88	7.26	344,075	53.19	57.53	52.93	8.65	7.80	0.00
6092	2021-04-20	53.46	1.31	-2.39	633,276	54.75	55.21	51.26	7.21	-2.36	-0.51
6091	2021-04-19	54.77	3.85	-6.57	1,607,494	57.75	63.37	53.14	17.71	-5.16	-0.04
6090	2021-04-16	58.62	0.64	1.10	519,456	58.88	58.88	57.03	3.14	-0.44	-1.48
6089	2021-04-15	57.98	0.92	1.61	351,069	57.75	59.09	57.01	3.60	0.40	1.55
6088	2021-04-14	57.06	0.46	0.81	316,721	56.53	58.93	56.19	4.85	0.94	1.21
6087	2021-04-13	56.60	1.58	-2.72	768,007	58.20	60.40	55.16	9.00	-2.75	-0.12
6086	2021-04-12	58.18	0.41	0.71	518,541	57.94	58.49	55.41	5.32	0.41	0.03
6085	2021-04-09	57.77	2.05	-3.43	927,600	59.35	59.35	55.08	7.19	-2.66	0.29
6084	2021-04-08	59.82	4.35	7.84	963,054	56.08	60.49	56.08	7.86	6.67	-0.79
6083	2021-04-07	55.47	0.07	-0.13	466,642	55.14	56.20	54.28	3.48	0.60	1.10
6082	2021-04-06	55.54	1.27	2.34	611,740	54.43	57.05	53.53	6.47	2.04	-0.72
6081	2021-04-05	54.27	1.07	2.01	771,430	54.23	55.69	53.13	4.72	0.07	0.29
6080	2021-04-01	53.20	2.35	-4.23	653,950	56.60	56.74	52.80	6.96	-6.01	1.94
6079	2021-03-31	55.55	2.91	5.53	1,279,443	53.03	56.11	52.63	6.56	4.75	1.89
6078	2021-03-30	52.64	1.59	3.11	616,277	50.90	52.86	50.06	5.50	3.42	0.74
6077	2021-03-29	51.05	0.59	-1.14	832,000	51.36	52.20	49.97	4.34	-0.60	-0.29
6076	2021-03-26	51.64	2.67	-4.92	570,963	55.56	55.56	51.05	8.12	-7.06	-0.54
6075	2021-03-25	54.31	2.79	5.42	995,928	50.18	54.67	49.25	10.80	8.23	2.30
6074	2021-03-24	51.52	4.05	-7.29	719,651	55.74	56.50	51.22	9.47	-7.57	-2.60
6073	2021-03-23	55.57	2.09	-3.62	309,276	57.07	58.40	55.47	5.13	-2.63	0.31
6072	2021-03-22	57.66	1.82	-3.06	1,703,718	59.48	59.98	57.50	4.17	-3.06	-1.02
6071	2021-03-19	59.48	6.41	12.08	11,212,432	53.39	59.99	51.12	16.61	11.41	0.00
6070	2021-03-18	53.07	6.29	13.45	4,820,313	52.02	54.95	52.00	5.67	2.02	0.60
6069	2021-03-17	46.78	1.36	2.99	474,860	45.28	46.85	43.98	6.34	3.31	11.20
6068	2021-03-16	45.42	1.95	-4.12	432,366	47.81	47.84	44.64	6.69	-5.00	-0.31
6067	2021-03-15	47.37	0.69	1.48	437,170	46.62	47.59	46.19	3.00	1.61	0.93
6066	2021-03-12	46.68	0.57	1.24	408,879	45.75	46.91	44.46	5.36	2.03	-0.13
6065	2021-03-11	46.11	3.19	7.43	501,018	43.86	46.31	43.28	6.91	5.13	-0.78
6064	2021-03-10	42.92	0.11	-0.26	433,705	43.48	44.38	42.42	4.51	-1.29	2.19
6063	2021-03-09	43.03	2.28	5.60	711,022	41.73	44.18	41.73	5.87	3.12	1.05
6062	2021-03-08	40.75	1.76	-4.14	484,605	42.52	43.18	40.65	5.95	-4.16	2.40
6061	2021-03-05	42.51	2.10	5.20	737,100	41.39	42.51	39.06	8.34	2.71	0.02
6060	2021-03-04	40.41	1.69	-4.01	637,171	41.60	43.41	39.75	8.80	-2.86	2.43
6059	2021-03-03	42.10	4.69	-10.02	780,691	46.45	47.01	41.92	10.96	-9.36	-1.19

VCEL Investment Calculator

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

Ticker:

VCEL

Date start:

1997-02-04 open

Date end:

2023-02-23 close

Duration:

26 years 25 days

Trading days:

6,557

There are no history of "VCEL" dividends

BUY

Your initial investment on 1997-02-04 open

1,000.00

Shares bought: 0.89

Stock price: 1,120.00

SELL

Value on 2023-02-23 close

27.32

NET: -972.68

ROI: -97.27% (0.03x)

Annualised: -12.90% (0.87x)

Stock price: 30.60

Duration: 26 years 25 days

Trading days: 6,557

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

VCEL Monthly statistics

This section shows monthly performance of VCEL stock.
There are 313 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	31.71 2023-02-03	27.29 2023-02-01	27.43 2023-02-01	30.60 2023-02-23	11.56	15.60	-0.51
2023 January	20	30.07 2023-01-13	23.39 2023-01-06	26.60 2023-01-03	27.47 2023-01-31	3.27	13.05	-12.07
2022 December	21	27.50 2022-12-29	22.16 2022-12-19	22.89 2022-12-01	26.34 2022-12-30	15.07	20.14	-3.19
2022 November	21	27.86 2022-11-02	17.31 2022-11-09	27.14 2022-11-01	22.83 2022-11-30	-15.88	2.65	-36.22
2022 October	21	27.55 2022-10-26	22.16 2022-10-03	23.53 2022-10-03	26.88 2022-10-31	14.24	17.08	-5.82
2022 September	21	26.97 2022-09-15	22.06 2022-09-06	24.69 2022-09-01	23.20 2022-09-30	-6.03	9.23	-10.65
2022 August	23	33.26 2022-08-03	24.93 2022-08-31	32.04 2022-08-01	24.95 2022-08-31	-22.13	3.81	-22.19
2022 July	20	32.68 2022-07-29	24.62 2022-07-05	25.22 2022-07-01	32.54 2022-07-29	29.02	29.58	-2.38
2022 June	21	27.88 2022-06-01	22.42 2022-06-16	27.51 2022-06-01	25.18 2022-06-30	-8.47	1.34	-18.50
2022 May	21	32.16 2022-05-04	25.11 2022-05-10	28.57 2022-05-02	27.15 2022-05-31	-4.97	12.57	-12.11
2022 April	21	40.35 2022-04-21	28.39 2022-04-29	38.48 2022-04-01	28.50 2022-04-29	-25.94	4.86	-26.22
2022 March	23	43.78 2022-03-03	32.26 2022-03-15	40.98 2022-03-01	38.22 2022-03-31	-6.73	6.83	-21.28
2022 February	19	41.40 2022-02-28	30.67 2022-02-24	35.60 2022-02-01	41.21 2022-02-28	15.76	16.29	-13.85
2022 January	20	41.75 2022-01-04	31.38 2022-01-24	39.71 2022-01-03	35.58 2022-01-31	-10.40	5.14	-20.98
2021 December	22	42.84 2021-12-28	34.00 2021-12-02	37.68 2021-12-01	39.30 2021-12-31	4.30	13.69	-9.77
2021 November	21	51.08 2021-11-04	35.62 2021-11-30	46.54 2021-11-01	37.21 2021-11-30	-20.05	9.76	-23.46
2021 October	21	52.82 2021-10-19	45.22 2021-10-29	48.80 2021-10-01	46.02 2021-10-29	-5.70	8.24	-7.34
2021 September	21	60.24 2021-09-02	46.50 2021-09-20	54.52 2021-09-01	48.80 2021-09-30	-10.49	10.49	-14.71
2021 August	22	56.61 2021-08-30	44.79 2021-08-11	53.50 2021-08-02	54.17 2021-08-31	1.25	5.81	-16.28
2021 July	21	55.82 2021-07-07	49.15 2021-07-19	52.55 2021-07-01	52.94 2021-07-30	0.74	6.22	-6.47
2021 June	22	68.93 2021-06-25	51.43 2021-06-30	56.50 2021-06-01	52.50 2021-06-30	-7.08	22.00	-8.97
2021 May	20	63.57 2021-05-03	46.15 2021-05-13	63.48 2021-05-03	56.50 2021-05-28	-11.00	0.14	-27.30
2021 April	21	64.90 2021-04-27	51.26 2021-04-20	56.60 2021-04-01	62.42 2021-04-30	10.28	14.66	-9.43
2021 March	23	59.99 2021-03-19	39.06 2021-03-05	49.42 2021-03-01	55.55 2021-03-31	12.40	21.39	-20.96
2021 February	19	53.98 2021-02-12	40.77 2021-02-01	41.98 2021-02-01	48.28 2021-02-26	15.01	28.59	-2.88
2021 January	19	43.98 2021-01-26	30.03 2021-01-04	30.74 2021-01-04	41.27 2021-01-29	34.26	43.07	-2.31
2020 December	22	32.00 2020-12-31	24.31 2020-12-03	25.86 2020-12-01	30.88 2020-12-31	19.41	23.74	-5.99
2020 November	20	26.22 2020-11-16	18.68 2020-11-02	18.78 2020-11-02	25.54 2020-11-30	36.00	39.62	-0.53
2020 October	22	22.26 2020-10-12	18.09 2020-10-30	18.53 2020-10-01	18.53 2020-10-30	0.00	20.13	-2.37
2020 September	21	19.64 2020-09-17	14.84 2020-09-04	15.81 2020-09-01	18.53 2020-09-30	17.20	24.23	-6.14
2020 August	21	17.38 2020-08-03	14.45 2020-08-06	16.56 2020-08-03	15.85 2020-08-31	-4.29	4.95	-12.74
2020 July	22	16.95 2020-07-30	13.91 2020-07-01	13.91 2020-07-01	16.49 2020-07-31	18.55	21.85	0.00
2020 June	22	15.18 2020-06-23	12.82 2020-06-26	14.40 2020-06-01	13.82 2020-06-30	-4.03	5.42	-10.97
2020 May	20	15.95 2020-05-11	13.31 2020-05-04	14.13 2020-05-01	14.38 2020-05-29	1.77	12.88	-5.80
2020 April	21	15.00 2020-04-29	7.81 2020-04-02	8.87 2020-04-01	14.50 2020-04-30	63.47	69.11	-11.95
2020 March	22	15.77 2020-03-02	6.78 2020-03-19	15.56 2020-03-02	9.17 2020-03-31	-41.07	1.35	-56.43
2020 February	19	19.48 2020-02-18	14.40 2020-02-27	16.69 2020-02-03	15.44 2020-02-28	-7.49	16.72	-13.72
2020 January	21	17.79 2020-01-06	15.90 2020-01-14	17.50 2020-01-02	16.40 2020-01-31	-6.29	1.66	-9.14
2019 December	21	19.10 2019-12-02	17.02 2019-12-18	18.78 2019-12-02	17.40 2019-12-31	-7.35	1.70	-9.37
2019 November	20	19.57 2019-11-06	15.89 2019-11-01	15.94 2019-11-01	18.66 2019-11-29	17.06	22.77	-0.31
2019 October	23	16.39 2019-10-28	13.40 2019-10-08	15.26 2019-10-01	15.87 2019-10-31	4.00	7.40	-12.19
2019 September	20	17.00 2019-09-12	14.90 2019-09-26	16.43 2019-09-03	15.14 2019-09-30	-7.85	3.47	-9.31
2019 August	22	19.78 2019-08-01	15.24 2019-08-15	19.21 2019-08-01	16.54 2019-08-30	-13.90	2.97	-20.67
2019 July	22	19.95 2019-07-15	17.96 2019-07-23	19.03 2019-07-01	19.12 2019-07-31	0.47	4.83	-5.62
2019 June	20	19.00 2019-06-28	14.91 2019-06-11	15.70 2019-06-03	18.89 2019-06-28	20.32	21.02	-5.03
2019 May	22	18.41 2019-05-06	15.13 2019-05-23	17.06 2019-05-01	15.65 2019-05-31	-8.26	7.91	-11.31
2019 April	21	18.89 2019-04-12	16.15 2019-04-18	17.52 2019-04-01	16.99 2019-04-30	-3.03	7.82	-7.82
2019 March	21	20.50 2019-03-05	16.93 2019-03-27	18.87 2019-03-01	17.51 2019-03-29	-7.21	8.64	-10.28
2019 February	19	21.01 2019-02-26	16.20 2019-02-26	17.21 2019-02-01	18.71 2019-02-28	8.72	22.08	-5.87
2019 January	21	18.65 2019-01-09	16.04 2019-01-04	17.03 2019-01-02	17.20 2019-01-31	1.00	9.51	-5.81
2018 December	19	18.87 2018-12-04	14.00 2018-12-24	17.90 2018-12-03	17.40 2018-12-31	-2.79	5.42	-21.79
2018 November	21	17.90 2018-11-26	11.13 2018-11-01	11.26 2018-11-01	17.58 2018-11-30	56.13	58.97	-1.15
2018 October	23	15.29 2018-10-04	10.51 2018-10-29	14.23 2018-10-01	11.15 2018-10-31	-21.64	7.45	-26.14
2018 September	19	14.95 2018-09-25	11.45 2018-09-04	12.15 2018-09-04	14.15 2018-09-28	16.46	23.05	-5.76
2018 August	23	13.20 2018-08-07	9.70 2018-08-03	10.50 2018-08-01	12.20 2018-08-31	16.19	25.71	-7.62
2018 July	21	10.95 2018-07-23	8.95 2018-07-13	9.45 2018-07-02	10.45 2018-07-31	10.58	15.87	-5.29
2018 June	21	14.65 2018-06-01	9.25 2018-06-28	13.45 2018-06-01	9.70 2018-06-29	-27.88	8.92	-31.23
2018 May	22	14.75 2018-05-21	11.00 2018-05-08	13.45 2018-05-01	13.45 2018-05-31	0.00	9.67	-18.22
2018 April	21	13.59 2018-04-30	9.25 2018-04-03	10.00 2018-04-02	13.35 2018-04-30	33.50	35.90	-7.50
2018 March	21	12.80 2018-03-07	7.90 2018-03-01	7.95 2018-03-01	9.95 2018-03-29	25.16	61.01	-0.63
2018 February	19	8.50 2018-02-28	6.00 2018-02-05	7.75 2018-02-01	8.00 2018-02-28	3.23	9.68	-22.58
2018 January	21	7.75 2018-01-31	5.33 2018-01-02	5.55 2018-01-02	7.70 2018-01-31	38.74	39.64	-3.96
2017 December	20	5.60 2017-12-29	4.40 2017-12-04	4.55 2017-12-01	5.45 2017-12-29	19.78	23.08	-3.30
2017 November	21	4.70 2017-11-30	3.30 2017-11-07	4.50 2017-11-01	4.45 2017-11-30	-1.11	4.44	-26.67
2017 October	22	6.15 2017-10-02	4.15 2017-10-25	6.05 2017-10-02	4.55 2017-10-31	-24.79	1.65	-31.40
2017 September	20	6.30 2017-09-29	4.05 2017-09-01	4.35 2017-09-01	6.00 2017-09-29	37.93	44.83	-6.90
2017 August	23	4.70 2017-08-30	3.00 2017-08-08	3.25 2017-08-01	4.30 2017-08-31	32.31	44.62	-7.69
2017 July	20	3.55 2017-07-11	3.00 2017-07-18	3.25 2017-07-03	3.25 2017-07-31	0.00	9.23	-7.69
2017 June	22	3.60 2017-06-29	2.55 2017-06-20	3.00 2017-06-01	3.30 2017-06-30	10.00	20.00	-15.00
2017 May	22	3.00 2017-05-31	2.35 2017-05-10	2.60 2017-05-01	2.95 2017-05-31	13.46	15.38	-9.62
2017 April	19	2.80 2017-04-03	2.50 2017-04-11	2.80 2017-04-03	2.60 2017-04-28	-7.14	0.00	-10.71
2017 March	23	3.05 2017-03-10	2.65 2017-03-23	2.95 2017-03-01	2.80 2017-03-31	-5.08	3.39	-10.17
2017 February	19	3.25 2017-02-21	2.55 2017-02-06	3.00 2017-02-01	3.00 2017-02-28	0.00	8.33	-15.00
2017 January	20	3.15 2017-01-04	2.25 2017-01-24	3.05 2017-01-03	2.60 2017-01-31	-14.75	3.28	-26.23
2016 December	21	4.55 2016-12-14	2.30 2016-12-05	2.35 2016-12-01	3.00 2016-12-30	27.66	93.62	-2.13
2016 November	21	2.65 2016-11-28	2.00 2016-11-09	2.25 2016-11-01	2.40 2016-11-30	6.67	17.78	-11.11
2016 October	21	3.08 2016-10-10	2.20 2016-10-31	2.82 2016-10-03	2.20 2016-10-31	-21.99	9.22	-21.99
2016 September	21	3.13 2016-09-28	2.16 2016-09-09	2.24 2016-09-01	2.80 2016-09-30	25.00	39.73	-3.57
2016 August	23	2.74 2016-08-24	2.08 2016-08-18	2.31 2016-08-01	2.24 2016-08-31	-3.03	18.61	-9.96
2016 July	20	2.43 2016-07-29	2.07 2016-07-15	2.26 2016-07-01	2.26 2016-07-29	0.00	7.52	-8.41
2016 June	22	2.86 2016-06-02	1.96 2016-06-27	2.77 2016-06-01	2.25 2016-06-30	-18.77	3.25	-29.24
2016 May	21	3.15 2016-05-10	2.62 2016-05-06	2.92 2016-05-02	2.80 2016-05-31	-4.11	7.88	-10.27
2016 April	21	6.69 2016-04-04	2.88 2016-04-29	5.86 2016-04-01	2.88 2016-04-29	-50.85	14.16	-50.85
2016 March	22	6.35 2016-03-28	1.77 2016-03-02	2.07 2016-03-01	5.86 2016-03-31	183.09	206.76	-14.49
2016 February	20	2.27 2016-02-22	1.76 2016-02-12	2.10 2016-02-01	2.02 2016-02-29	-3.81	8.10	-16.19
2016 January	19	2.69 2016-01-05	1.82 2016-01-20	2.54 2016-01-04	2.11 2016-01-29	-16.93	5.91	-28.35
2015 December	22	2.63 2015-12-30	1.80 2015-12-15	2.37 2015-12-01	2.58 2015-12-31	8.86	10.97	-24.05
2015 November	20	2.37 2015-11-30	1.69 2015-11-18	2.11 2015-11-02	2.35 2015-11-30	11.37	12.32	-19.91
2015 October	22	2.81 2015-10-05	1.95 2015-10-26	2.65 2015-10-01	2.11 2015-10-30	-20.38	6.04	-26.42
2015 September	21	3.36 2015-09-14	2.40 2015-09-28	3.08 2015-09-01	2.71 2015-09-30	-12.01	9.09	-22.08
2015 August	21	3.58 2015-08-13	2.82 2015-08-24	3.41 2015-08-03	3.14 2015-08-31	-7.92	4.99	-17.30
2015 July	22	3.67 2015-07-14	3.28 2015-07-27	3.58 2015-07-01	3.39 2015-07-31	-5.31	2.51	-8.38
2015 June	22	3.75 2015-06-23	3.05 2015-06-09	3.10 2015-06-01	3.57 2015-06-30	15.16	20.97	-1.61
2015 May	20	3.48 2015-05-04	3.00 2015-05-20	3.29 2015-05-01	3.11 2015-05-29	-5.47	5.78	-8.81
2015 April	21	3.82 2015-04-13	3.24 2015-04-30	3.70 2015-04-01	3.31 2015-04-30	-10.54	3.24	-12.43
2015 March	22	4.35 2015-03-24	3.46 2015-03-31	3.61 2015-03-02	3.70 2015-03-31	2.49	20.50	-4.16
2015 February	19	3.76 2015-02-13	3.08 2015-02-04	3.14 2015-02-02	3.60 2015-02-27	14.65	19.75	-1.91
2015 January	20	3.24 2015-01-02	2.75 2015-01-13	3.05 2015-01-02	3.15 2015-01-30	3.28	6.23	-9.84
2014 December	22	3.10 2014-12-08	2.67 2014-12-01	2.80 2014-12-01	3.04 2014-12-31	8.57	10.71	-4.64
2014 November	19	3.00 2014-11-25	2.64 2014-11-25	2.94 2014-11-03	2.80 2014-11-28	-4.76	2.04	-10.20
2014 October	23	3.04 2014-10-27	2.60 2014-10-15	2.88 2014-10-01	2.96 2014-10-31	2.78	5.56	-9.72
2014 September	21	3.68 2014-09-02	2.55 2014-09-23	3.58 2014-09-02	2.85 2014-09-30	-20.39	2.79	-28.77
2014 August	21	4.25 2014-08-22	3.10 2014-08-08	3.15 2014-08-01	3.87 2014-08-29	22.86	34.92	-1.59
2014 July	22	4.13 2014-07-01	3.09 2014-07-18	4.10 2014-07-01	3.16 2014-07-31	-22.93	0.73	-24.63
2014 June	21	5.39 2014-06-02	4.04 2014-06-25	5.15 2014-06-02	4.10 2014-06-30	-20.39	4.66	-21.55
2014 May	21	5.19 2014-05-30	3.70 2014-05-09	3.94 2014-05-01	5.05 2014-05-30	28.17	31.73	-6.09
2014 April	21	4.95 2014-04-21	3.32 2014-04-15	4.45 2014-04-01	3.96 2014-04-30	-11.01	11.24	-25.39
2014 March	21	7.00 2014-03-21	3.30 2014-03-07	3.35 2014-03-03	4.39 2014-03-31	31.04	108.96	-1.49
2014 February	19	3.69 2014-02-03	3.30 2014-02-28	3.64 2014-02-03	3.37 2014-02-28	-7.42	1.37	-9.34
2014 January	21	4.34 2014-01-09	3.21 2014-01-02	3.23 2014-01-02	3.61 2014-01-31	11.76	34.37	-0.62
2013 December	21	4.04 2013-12-02	3.14 2013-12-31	4.00 2013-12-02	3.23 2013-12-31	-19.25	1.00	-21.50
2013 November	20	4.50 2013-11-29	3.16 2013-11-26	4.00 2013-11-01	4.35 2013-11-29	8.75	12.50	-21.00
2013 October	23	6.25 2013-10-21	3.53 2013-10-16	5.60 2013-10-01	4.00 2013-10-31	-28.57	11.61	-36.96
2013 September	20	6.80 2013-09-10	5.40 2013-09-05	5.60 2013-09-03	5.60 2013-09-30	0.00	21.43	-3.57
2013 August	22	17.80 2013-08-06	5.40 2013-08-30	8.40 2013-08-01	5.40 2013-08-30	-35.71	111.90	-35.71
2013 July	22	8.60 2013-07-01	6.60 2013-07-29	8.20 2013-07-01	8.20 2013-07-31	0.00	4.88	-19.51
2013 June	20	11.60 2013-06-05	8.00 2013-06-28	11.00 2013-06-03	8.00 2013-06-28	-27.27	5.45	-27.27
2013 May	22	12.40 2013-05-08	10.40 2013-05-02	11.60 2013-05-01	11.40 2013-05-31	-1.72	6.90	-10.34
2013 April	22	16.20 2013-04-03	11.80 2013-04-30	14.00 2013-04-01	12.00 2013-04-30	-14.29	15.71	-15.71
2013 March	20	26.80 2013-03-07	13.40 2013-03-28	24.20 2013-03-01	14.00 2013-03-28	-42.15	10.74	-44.63
2013 February	19	28.20 2013-02-04	23.00 2013-02-21	26.80 2013-02-01	24.40 2013-02-28	-8.96	5.22	-14.18
2013 January	21	29.40 2013-01-16	25.40 2013-01-28	26.20 2013-01-02	26.80 2013-01-31	2.29	12.21	-3.05
2012 December	20	29.80 2012-12-13	24.40 2012-12-04	26.20 2012-12-03	25.20 2012-12-31	-3.82	13.74	-6.87
2012 November	21	31.40 2012-11-06	22.20 2012-11-21	29.20 2012-11-01	25.80 2012-11-30	-11.64	7.53	-23.97
2012 October	21	33.40 2012-10-01	28.40 2012-10-19	32.80 2012-10-01	28.80 2012-10-31	-12.20	1.83	-13.41
2012 September	19	36.00 2012-09-19	32.00 2012-09-28	33.80 2012-09-04	32.60 2012-09-28	-3.55	6.51	-5.33
2012 August	23	40.00 2012-08-03	30.40 2012-08-22	39.00 2012-08-01	33.40 2012-08-31	-14.36	2.56	-22.05
2012 July	21	43.80 2012-07-09	38.80 2012-07-31	42.40 2012-07-02	38.80 2012-07-31	-8.49	3.30	-8.49
2012 June	21	47.00 2012-06-07	38.40 2012-06-04	40.00 2012-06-01	43.00 2012-06-29	7.50	17.50	-4.00
2012 May	22	52.20 2012-05-01	38.80 2012-05-29	51.80 2012-05-01	39.80 2012-05-31	-23.17	0.77	-25.10
2012 April	20	54.40 2012-04-24	38.20 2012-04-04	40.40 2012-04-02	51.20 2012-04-30	26.73	34.65	-5.45
2012 March	22	54.40 2012-03-09	35.80 2012-03-09	37.20 2012-03-01	40.40 2012-03-30	8.60	46.24	-3.76
2012 February	20	41.00 2012-02-02	35.00 2012-02-27	39.80 2012-02-01	35.80 2012-02-29	-10.05	3.02	-12.06
2012 January	20	43.00 2012-01-20	35.00 2012-01-05	36.80 2012-01-03	39.40 2012-01-31	7.07	16.85	-4.89
2011 December	21	45.00 2011-12-06	35.20 2011-12-22	42.80 2011-12-01	36.40 2011-12-30	-14.95	5.14	-17.76
2011 November	21	58.20 2011-11-14	42.00 2011-11-21	48.80 2011-11-01	42.40 2011-11-30	-13.11	19.26	-13.93
2011 October	21	53.80 2011-10-25	42.00 2011-10-05	44.20 2011-10-03	51.20 2011-10-31	15.84	21.72	-4.98
2011 September	21	54.80 2011-09-16	43.80 2011-09-30	52.00 2011-09-01	44.80 2011-09-30	-13.85	5.38	-15.77
2011 August	23	55.80 2011-08-01	40.20 2011-08-08	55.80 2011-08-01	51.80 2011-08-31	-7.17	0.00	-27.96
2011 July	20	59.80 2011-07-26	50.00 2011-07-29	55.00 2011-07-01	50.40 2011-07-29	-8.36	8.73	-9.09
2011 June	22	69.40 2011-06-01	47.60 2011-06-17	68.00 2011-06-01	55.00 2011-06-30	-19.12	2.06	-30.00
2011 May	21	67.00 2011-05-31	52.40 2011-05-12	55.40 2011-05-02	65.40 2011-05-31	18.05	20.94	-5.42
2011 April	20	57.80 2011-04-04	48.80 2011-04-01	49.80 2011-04-01	54.20 2011-04-29	8.84	16.06	-2.01
2011 March	23	53.60 2011-03-28	40.20 2011-03-01	42.60 2011-03-01	50.00 2011-03-31	17.37	25.82	-5.63
2011 February	19	59.20 2011-02-04	40.20 2011-02-24	53.20 2011-02-01	43.40 2011-02-28	-18.42	11.28	-24.44
2011 January	20	65.60 2011-01-10	51.20 2011-01-20	51.60 2011-01-03	53.20 2011-01-31	3.10	27.13	-0.78
2010 December	22	67.80 2010-12-07	43.60 2010-12-15	49.80 2010-12-01	51.20 2010-12-31	2.81	36.14	-12.45
2010 November	21	89.00 2010-11-18	41.80 2010-11-01	42.00 2010-11-01	48.20 2010-11-30	14.76	111.90	-0.48
2010 October	21	48.00 2010-10-28	28.40 2010-10-14	31.40 2010-10-01	40.60 2010-10-29	29.30	52.87	-9.55
2010 September	21	33.00 2010-09-09	29.20 2010-09-07	30.00 2010-09-01	31.00 2010-09-30	3.33	10.00	-2.67
2010 August	22	33.00 2010-08-02	27.80 2010-08-27	32.00 2010-08-02	29.80 2010-08-31	-6.88	3.13	-13.13
2010 July	21	32.00 2010-07-27	27.00 2010-07-01	29.80 2010-07-01	31.60 2010-07-30	6.04	7.38	-9.40
2010 June	22	34.20 2010-06-02	26.80 2010-06-30	30.80 2010-06-01	29.80 2010-06-30	-3.25	11.04	-12.99
2010 May	20	35.00 2010-05-04	26.40 2010-05-25	33.20 2010-05-03	29.60 2010-05-28	-10.84	5.42	-20.48
2010 April	21	38.00 2010-04-14	31.60 2010-04-01	32.80 2010-04-01	32.40 2010-04-30	-1.22	15.85	-3.66
2010 March	23	39.00 2010-03-23	28.60 2010-03-01	31.00 2010-03-01	33.00 2010-03-31	6.45	25.81	-7.74
2010 February	19	39.00 2010-02-18	27.20 2010-02-25	35.20 2010-02-01	31.00 2010-02-26	-11.93	10.80	-22.73
2010 January	19	56.00 2010-01-13	32.00 2010-01-29	49.60 2010-01-04	33.60 2010-01-29	-32.26	12.90	-35.48
2009 December	22	59.20 2009-12-03	41.60 2009-12-01	43.20 2009-12-01	49.60 2009-12-31	14.81	37.04	-3.70
2009 November	20	59.20 2009-11-11	38.40 2009-11-30	51.20 2009-11-02	41.60 2009-11-30	-18.75	15.63	-25.00
2009 October	22	72.00 2009-10-01	46.40 2009-10-29	72.00 2009-10-01	49.60 2009-10-30	-31.11	0.00	-35.56
2009 September	21	83.20 2009-09-29	64.00 2009-09-21	65.60 2009-09-01	68.80 2009-09-30	4.88	26.83	-2.44
2009 August	21	94.40 2009-08-10	60.80 2009-08-04	64.00 2009-08-03	65.60 2009-08-31	2.50	47.50	-5.00
2009 July	22	70.40 2009-07-01	56.00 2009-07-21	70.40 2009-07-01	64.00 2009-07-31	-9.09	0.00	-20.45
2009 June	22	83.20 2009-06-18	54.40 2009-06-17	54.40 2009-06-01	67.20 2009-06-30	23.53	52.94	0.00
2009 May	20	72.00 2009-05-06	51.20 2009-05-22	60.80 2009-05-01	54.40 2009-05-29	-10.53	18.42	-15.79
2009 April	21	65.60 2009-04-28	51.20 2009-04-28	60.80 2009-04-01	60.80 2009-04-30	0.00	7.89	-15.79
2009 March	22	99.20 2009-03-09	49.60 2009-03-03	60.80 2009-03-02	60.80 2009-03-31	0.00	63.16	-18.42
2009 February	19	112.00 2009-02-06	57.60 2009-02-27	104.00 2009-02-02	59.20 2009-02-27	-43.08	7.69	-44.62
2009 January	20	124.80 2009-01-30	56.00 2009-01-15	83.20 2009-01-02	116.80 2009-01-30	40.38	50.00	-32.69
2008 December	22	91.20 2008-12-18	52.80 2008-12-03	62.40 2008-12-01	80.00 2008-12-31	28.21	46.15	-15.38
2008 November	19	118.40 2008-11-10	49.60 2008-11-21	67.20 2008-11-03	59.20 2008-11-28	-11.90	76.19	-26.19
2008 October	23	65.60 2008-10-23	24.00 2008-10-13	43.20 2008-10-01	64.00 2008-10-31	48.15	51.85	-44.44
2008 September	21	59.20 2008-09-03	32.00 2008-09-18	51.20 2008-09-02	40.00 2008-09-30	-21.88	15.63	-37.50
2008 August	21	60.80 2008-08-01	43.20 2008-08-27	59.20 2008-08-01	51.20 2008-08-29	-13.51	2.70	-27.03
2008 July	22	64.00 2008-07-25	52.80 2008-07-21	60.80 2008-07-01	59.20 2008-07-31	-2.63	5.26	-13.16
2008 June	21	70.40 2008-06-09	56.00 2008-06-27	64.00 2008-06-02	59.20 2008-06-30	-7.50	10.00	-12.50
2008 May	21	70.40 2008-05-07	60.80 2008-05-30	64.00 2008-05-01	62.40 2008-05-30	-2.50	10.00	-5.00
2008 April	22	75.20 2008-04-18	48.00 2008-04-09	64.00 2008-04-01	64.00 2008-04-30	0.00	17.50	-25.00
2008 March	20	91.20 2008-03-06	57.60 2008-03-11	83.20 2008-03-03	64.00 2008-03-31	-23.08	9.62	-30.77
2008 February	20	134.40 2008-02-06	83.20 2008-02-29	96.00 2008-02-01	83.20 2008-02-29	-13.33	40.00	-13.33
2008 January	21	104.00 2008-01-16	80.00 2008-01-22	83.20 2008-01-02	96.00 2008-01-31	15.38	25.00	-3.85
2007 December	20	150.40 2007-12-03	78.40 2007-12-31	145.60 2007-12-03	83.20 2007-12-31	-42.86	3.30	-46.15
2007 November	21	169.60 2007-11-02	134.40 2007-11-21	168.00 2007-11-01	147.20 2007-11-30	-12.38	0.95	-20.00
2007 October	23	228.80 2007-10-04	161.60 2007-10-29	185.60 2007-10-01	164.80 2007-10-31	-11.21	23.28	-12.93
2007 September	19	198.40 2007-09-25	176.00 2007-09-11	179.20 2007-09-04	185.60 2007-09-28	3.57	10.71	-1.79
2007 August	23	200.00 2007-08-13	172.80 2007-08-17	192.00 2007-08-01	177.60 2007-08-31	-7.50	4.17	-10.00
2007 July	21	217.60 2007-07-16	190.40 2007-07-31	212.80 2007-07-02	193.60 2007-07-31	-9.02	2.26	-10.53
2007 June	21	230.40 2007-06-20	208.00 2007-06-27	225.60 2007-06-01	214.40 2007-06-29	-4.96	2.13	-7.80
2007 May	22	246.40 2007-05-08	224.00 2007-05-31	232.00 2007-05-01	224.00 2007-05-31	-3.45	6.21	-3.45
2007 April	20	262.40 2007-04-09	224.00 2007-04-27	224.00 2007-04-02	228.80 2007-04-30	2.14	17.14	0.00
2007 March	22	238.40 2007-03-27	209.60 2007-03-21	225.60 2007-03-01	220.80 2007-03-30	-2.13	5.67	-7.09
2007 February	19	252.80 2007-02-20	219.20 2007-02-28	232.00 2007-02-01	228.80 2007-02-28	-1.38	8.97	-5.52
2007 January	20	264.00 2007-01-09	196.80 2007-01-03	201.60 2007-01-03	211.20 2007-01-31	4.76	30.95	-2.38
2006 December	20	235.20 2006-12-08	195.20 2006-12-29	214.40 2006-12-01	196.80 2006-12-29	-8.21	9.70	-8.96
2006 November	21	267.20 2006-11-08	208.00 2006-11-28	254.40 2006-11-01	217.60 2006-11-30	-14.47	5.03	-18.24
2006 October	22	262.40 2006-10-31	179.20 2006-10-06	184.00 2006-10-02	246.40 2006-10-31	33.91	42.61	-2.61
2006 September	20	212.80 2006-09-18	179.20 2006-09-13	192.00 2006-09-01	185.60 2006-09-29	-3.33	10.83	-6.67
2006 August	23	204.80 2006-08-01	179.20 2006-08-22	204.80 2006-08-01	192.00 2006-08-31	-6.25	0.00	-12.50
2006 July	20	251.20 2006-07-07	188.80 2006-07-28	208.00 2006-07-03	204.80 2006-07-31	-1.54	20.77	-9.23
2006 June	22	216.00 2006-06-02	176.00 2006-06-14	208.00 2006-06-01	212.80 2006-06-30	2.31	3.85	-15.38
2006 May	22	249.60 2006-05-05	201.60 2006-05-24	244.80 2006-05-01	206.40 2006-05-31	-15.69	1.96	-17.65
2006 April	19	328.00 2006-04-03	240.00 2006-04-28	328.00 2006-04-03	240.00 2006-04-28	-26.83	0.00	-26.83
2006 March	23	363.20 2006-03-23	260.80 2006-03-08	273.60 2006-03-01	324.80 2006-03-31	18.71	32.75	-4.68
2006 February	19	348.80 2006-02-01	260.80 2006-02-13	328.00 2006-02-01	273.60 2006-02-28	-16.59	6.34	-20.49
2006 January	20	364.80 2006-01-11	326.40 2006-01-31	344.00 2006-01-03	332.80 2006-01-31	-3.26	6.05	-5.12
2005 December	21	404.80 2005-12-21	323.20 2005-12-07	344.00 2005-12-01	337.60 2005-12-30	-1.86	17.67	-6.05
2005 November	21	368.00 2005-11-01	321.60 2005-11-29	368.00 2005-11-01	347.20 2005-11-30	-5.65	0.00	-12.61
2005 October	21	382.40 2005-10-05	304.00 2005-10-13	376.00 2005-10-03	366.40 2005-10-31	-2.55	1.70	-19.15
2005 September	21	456.00 2005-09-01	340.80 2005-09-15	449.60 2005-09-01	376.00 2005-09-30	-16.37	1.42	-24.20
2005 August	23	523.20 2005-08-01	420.80 2005-08-18	523.20 2005-08-01	446.40 2005-08-31	-14.68	0.00	-19.57
2005 July	20	569.60 2005-07-13	448.00 2005-07-25	510.40 2005-07-01	510.40 2005-07-29	0.00	11.60	-12.23
2005 June	22	521.60 2005-06-29	408.00 2005-06-07	441.60 2005-06-01	499.20 2005-06-30	13.04	18.12	-7.61
2005 May	21	478.40 2005-05-20	300.80 2005-05-02	310.40 2005-05-02	438.40 2005-05-31	41.24	54.12	-3.09
2005 April	21	398.40 2005-04-12	304.00 2005-04-29	340.80 2005-04-01	320.00 2005-04-29	-6.10	16.90	-10.80
2005 March	22	500.80 2005-03-02	323.20 2005-03-30	401.60 2005-03-01	332.80 2005-03-31	-17.13	24.70	-19.52
2005 February	19	606.40 2005-02-02	395.20 2005-02-28	572.80 2005-02-01	404.80 2005-02-28	-29.33	5.87	-31.01
2005 January	20	697.60 2005-01-20	217.60 2005-01-03	233.60 2005-01-03	539.20 2005-01-31	130.82	198.63	-6.85
2004 December	22	233.60 2004-12-31	160.00 2004-12-08	179.20 2004-12-01	227.20 2004-12-31	26.79	30.36	-10.71
2004 November	21	238.40 2004-11-02	134.40 2004-11-16	206.40 2004-11-01	180.80 2004-11-30	-12.40	15.50	-34.88
2004 October	21	265.60 2004-10-25	144.00 2004-10-01	148.80 2004-10-01	192.00 2004-10-29	29.03	78.49	-3.23
2004 September	21	155.20 2004-09-07	136.00 2004-09-09	150.40 2004-09-01	148.80 2004-09-30	-1.06	3.19	-9.57
2004 August	22	150.40 2004-08-31	100.80 2004-08-10	128.00 2004-08-02	148.80 2004-08-31	16.25	17.50	-21.25
2004 July	21	155.20 2004-07-14	123.20 2004-07-30	148.80 2004-07-01	128.00 2004-07-30	-13.98	4.30	-17.20
2004 June	21	192.00 2004-06-08	131.20 2004-06-01	131.20 2004-06-01	144.00 2004-06-30	9.76	46.34	0.00
2004 May	20	174.40 2004-05-06	128.00 2004-05-24	171.20 2004-05-03	136.00 2004-05-28	-20.56	1.87	-25.23
2004 April	21	217.60 2004-04-02	155.20 2004-04-29	208.00 2004-04-01	161.60 2004-04-30	-22.31	4.62	-25.38
2004 March	23	264.00 2004-03-03	203.20 2004-03-25	225.60 2004-03-01	211.20 2004-03-31	-6.38	17.02	-9.93
2004 February	19	268.80 2004-02-03	216.00 2004-02-26	260.80 2004-02-02	222.40 2004-02-27	-14.72	3.07	-17.18
2004 January	20	281.60 2004-01-22	212.80 2004-01-02	212.80 2004-01-02	260.80 2004-01-30	22.56	32.33	0.00
2003 December	22	251.20 2003-12-03	200.00 2003-12-29	232.00 2003-12-01	212.80 2003-12-31	-8.28	8.28	-13.79
2003 November	19	241.60 2003-11-25	200.00 2003-11-18	201.60 2003-11-03	232.00 2003-11-28	15.08	19.84	-0.79
2003 October	23	265.60 2003-10-02	200.00 2003-10-31	227.20 2003-10-01	201.60 2003-10-31	-11.27	16.90	-11.97
2003 September	21	292.80 2003-09-23	187.20 2003-09-04	225.60 2003-09-02	225.60 2003-09-30	0.00	29.79	-17.02
2003 August	21	204.80 2003-08-21	126.40 2003-08-08	147.20 2003-08-01	168.00 2003-08-29	14.13	39.13	-14.13
2003 July	22	182.40 2003-07-10	128.00 2003-07-22	166.40 2003-07-01	147.20 2003-07-31	-11.54	9.62	-23.08
2003 June	21	280.00 2003-06-10	104.00 2003-06-04	110.40 2003-06-02	161.60 2003-06-30	46.38	153.62	-5.80
2003 May	21	136.00 2003-05-28	59.20 2003-05-01	62.40 2003-05-01	107.20 2003-05-30	71.79	117.95	-5.13
2003 April	21	91.20 2003-04-02	44.80 2003-04-01	46.40 2003-04-01	62.40 2003-04-30	34.48	96.55	-3.45
2003 March	21	62.40 2003-03-18	40.00 2003-03-13	46.40 2003-03-03	49.60 2003-03-31	6.90	34.48	-13.79
2003 February	19	72.00 2003-02-12	44.80 2003-02-28	60.80 2003-02-03	48.00 2003-02-28	-21.05	18.42	-26.32
2003 January	21	86.40 2003-01-13	52.80 2003-01-27	73.60 2003-01-02	59.20 2003-01-31	-19.57	17.39	-28.26
2002 December	21	105.60 2002-12-12	64.00 2002-12-04	92.80 2002-12-02	75.20 2002-12-31	-18.97	13.79	-31.03
2002 November	20	96.00 2002-11-29	36.80 2002-11-01	36.80 2002-11-01	92.80 2002-11-29	152.17	160.87	0.00
2002 October	23	49.60 2002-10-02	35.20 2002-10-11	43.20 2002-10-01	36.80 2002-10-31	-14.81	14.81	-18.52
2002 September	20	64.00 2002-09-11	38.40 2002-09-26	62.40 2002-09-03	43.20 2002-09-30	-30.77	2.56	-38.46
2002 August	22	67.20 2002-08-02	57.60 2002-08-29	62.40 2002-08-01	62.40 2002-08-30	0.00	7.69	-7.69
2002 July	22	102.40 2002-07-18	46.40 2002-07-17	59.20 2002-07-01	60.80 2002-07-31	2.70	72.97	-21.62
2002 June	20	88.00 2002-06-06	54.40 2002-06-27	78.40 2002-06-03	59.20 2002-06-28	-24.49	12.24	-30.61
2002 May	22	113.60 2002-05-03	72.00 2002-05-16	113.60 2002-05-01	83.20 2002-05-31	-26.76	0.00	-36.62
2002 April	22	120.00 2002-04-01	97.60 2002-04-04	118.40 2002-04-01	112.00 2002-04-30	-5.41	1.35	-17.57
2002 March	20	142.40 2002-03-04	97.60 2002-03-22	142.40 2002-03-01	116.80 2002-03-28	-17.98	0.00	-31.46
2002 February	19	168.00 2002-02-27	121.60 2002-02-06	137.60 2002-02-01	140.80 2002-02-28	2.33	22.09	-11.63
2002 January	21	176.00 2002-01-07	132.80 2002-01-22	158.40 2002-01-02	139.20 2002-01-31	-12.12	11.11	-16.16
2001 December	20	196.80 2001-12-17	152.00 2001-12-14	177.60 2001-12-03	156.80 2001-12-31	-11.71	10.81	-14.41
2001 November	21	200.00 2001-11-26	148.80 2001-11-20	166.40 2001-11-01	176.00 2001-11-30	5.77	20.19	-10.58
2001 October	23	206.40 2001-10-04	158.40 2001-10-01	168.00 2001-10-01	166.40 2001-10-31	-0.95	22.86	-5.71
2001 September	15	222.40 2001-09-06	144.00 2001-09-24	187.20 2001-09-04	168.00 2001-09-28	-10.26	18.80	-23.08
2001 August	23	380.80 2001-08-09	176.00 2001-08-31	299.20 2001-08-01	184.00 2001-08-31	-38.50	27.27	-41.18
2001 July	21	395.20 2001-07-23	224.00 2001-07-02	224.00 2001-07-02	313.60 2001-07-31	40.00	76.43	0.00
2001 June	21	416.00 2001-06-07	216.00 2001-06-04	240.00 2001-06-01	230.40 2001-06-29	-4.00	73.33	-10.00
2001 May	22	368.00 2001-05-25	137.60 2001-05-09	144.00 2001-05-01	236.80 2001-05-31	64.44	155.56	-4.44
2001 April	20	171.20 2001-04-19	120.00 2001-04-09	130.00 2001-04-02	144.00 2001-04-30	10.77	31.69	-7.69
2001 March	22	175.00 2001-03-15	120.00 2001-03-29	170.00 2001-03-01	125.00 2001-03-30	-26.47	2.94	-29.41
2001 February	19	240.00 2001-02-01	155.00 2001-02-23	235.00 2001-02-01	160.00 2001-02-28	-31.91	2.13	-34.04
2001 January	21	310.00 2001-01-23	140.00 2001-01-03	155.00 2001-01-02	240.00 2001-01-31	54.84	100.00	-9.68
2000 December	20	270.00 2000-12-19	120.00 2000-12-29	230.00 2000-12-01	140.00 2000-12-29	-39.13	17.39	-47.83
2000 November	21	330.00 2000-11-16	180.00 2000-11-30	307.50 2000-11-01	220.00 2000-11-30	-28.46	7.32	-41.46
2000 October	22	470.00 2000-10-02	300.00 2000-10-31	457.50 2000-10-02	310.00 2000-10-31	-32.24	2.73	-34.43
2000 September	20	700.00 2000-09-15	400.00 2000-09-12	540.00 2000-09-01	450.00 2000-09-29	-16.67	29.63	-25.93
2000 August	23	845.00 2000-08-24	240.00 2000-08-22	287.50 2000-08-01	535.00 2000-08-31	86.09	193.91	-16.52
2000 July	20	415.00 2000-07-13	240.00 2000-07-31	395.00 2000-07-03	275.00 2000-07-31	-30.38	5.06	-39.24
2000 June	22	580.00 2000-06-06	385.00 2000-06-30	420.00 2000-06-01	385.00 2000-06-30	-8.33	38.10	-8.33
2000 May	22	640.00 2000-05-02	380.00 2000-05-24	465.00 2000-05-01	420.00 2000-05-31	-9.68	37.63	-18.28
2000 April	19	760.00 2000-04-07	305.00 2000-04-17	685.00 2000-04-03	460.00 2000-04-28	-32.85	10.95	-55.47
2000 March	23	1,450.00 2000-03-07	510.00 2000-03-01	530.00 2000-03-01	680.00 2000-03-31	28.30	173.58	-3.77
2000 February	20	1,030.00 2000-02-14	185.00 2000-02-01	207.50 2000-02-01	505.00 2000-02-29	143.37	396.39	-10.84
2000 January	20	390.00 2000-01-25	115.00 2000-01-05	127.50 2000-01-03	205.00 2000-01-31	60.78	205.88	-9.80
1999 December	22	310.00 1999-12-07	90.00 1999-12-23	180.00 1999-12-01	125.00 1999-12-31	-30.56	72.22	-50.00
1999 November	21	340.00 1999-11-30	65.00 1999-11-01	65.00 1999-11-01	165.00 1999-11-30	153.85	423.08	0.00
1999 October	21	220.00 1999-10-01	50.00 1999-10-28	210.00 1999-10-01	70.00 1999-10-29	-66.67	4.76	-76.19
1999 September	21	280.00 1999-09-02	200.00 1999-09-29	280.00 1999-09-01	210.00 1999-09-30	-25.00	0.00	-28.57
1999 August	22	310.00 1999-08-02	240.00 1999-08-19	310.00 1999-08-02	265.00 1999-08-31	-14.52	0.00	-22.58
1999 July	21	450.00 1999-07-07	210.00 1999-07-06	220.00 1999-07-01	280.00 1999-07-30	27.27	104.55	-4.55
1999 June	22	300.00 1999-06-01	170.00 1999-06-10	280.00 1999-06-01	200.00 1999-06-30	-28.57	7.14	-39.29
1999 May	20	360.00 1999-05-13	260.00 1999-05-06	320.00 1999-05-03	280.00 1999-05-28	-12.50	12.50	-18.75
1999 April	21	397.50 1999-04-06	270.00 1999-04-30	390.00 1999-04-01	280.00 1999-04-30	-28.21	1.92	-30.77
1999 March	23	460.00 1999-03-11	330.00 1999-03-05	400.00 1999-03-01	390.00 1999-03-31	-2.50	15.00	-17.50
1999 February	19	540.00 1999-02-02	360.00 1999-02-25	515.00 1999-02-01	400.00 1999-02-26	-22.33	4.85	-30.10
1999 January	19	580.00 1999-01-19	420.00 1999-01-06	480.00 1999-01-04	490.00 1999-01-29	2.08	20.83	-12.50
1998 December	22	1,040.00 1998-12-09	360.00 1998-12-02	380.00 1998-12-01	460.00 1998-12-31	21.05	173.68	-5.26
1998 November	20	720.00 1998-11-06	340.00 1998-11-20	400.00 1998-11-02	420.00 1998-11-30	5.00	80.00	-15.00
1998 October	22	460.00 1998-10-28	290.00 1998-10-09	310.00 1998-10-01	400.00 1998-10-30	29.03	48.39	-6.45
1998 September	21	440.00 1998-09-01	300.00 1998-09-17	440.00 1998-09-01	340.00 1998-09-30	-22.73	0.00	-31.82
1998 August	21	580.00 1998-08-17	390.00 1998-08-31	510.00 1998-08-03	430.00 1998-08-31	-15.69	13.73	-23.53
1998 July	22	640.00 1998-07-01	440.00 1998-07-02	640.00 1998-07-01	480.00 1998-07-31	-25.00	0.00	-31.25
1998 June	22	680.00 1998-06-02	560.00 1998-06-12	680.00 1998-06-01	600.00 1998-06-30	-11.76	0.00	-17.65
1998 May	20	890.00 1998-05-13	640.00 1998-05-29	800.00 1998-05-01	680.00 1998-05-29	-15.00	11.25	-20.00
1998 April	21	1,080.00 1998-04-23	640.00 1998-04-21	740.00 1998-04-01	780.00 1998-04-30	5.41	45.95	-13.51
1998 March	22	1,040.00 1998-03-02	700.00 1998-03-30	1,020.00 1998-03-02	720.00 1998-03-31	-29.41	1.96	-31.37
1998 February	19	1,040.00 1998-02-27	720.00 1998-02-12	740.00 1998-02-02	1,020.00 1998-02-27	37.84	40.54	-2.70
1998 January	20	860.00 1998-01-07	720.00 1998-01-14	720.00 1998-01-02	760.00 1998-01-30	5.56	19.44	0.00
1997 December	22	1,270.00 1997-12-04	700.00 1997-12-31	1,080.00 1997-12-01	700.00 1997-12-31	-35.19	17.59	-35.19
1997 November	19	1,300.00 1997-11-20	760.00 1997-11-19	970.00 1997-11-03	1,060.00 1997-11-28	9.28	34.02	-21.65
1997 October	23	1,280.00 1997-10-01	800.00 1997-10-28	1,210.00 1997-10-01	960.00 1997-10-31	-20.66	5.79	-33.88
1997 September	21	1,590.00 1997-09-24	520.00 1997-09-02	620.00 1997-09-02	1,230.00 1997-09-30	98.39	156.45	-16.13
1997 August	21	1,020.00 1997-08-04	560.00 1997-08-29	1,020.00 1997-08-01	600.00 1997-08-29	-41.18	0.00	-45.10
1997 July	22	1,140.00 1997-07-14	1,020.00 1997-07-30	1,140.00 1997-07-01	1,080.00 1997-07-31	-5.26	0.00	-10.53
1997 June	21	1,360.00 1997-06-23	640.00 1997-06-05	680.00 1997-06-02	1,140.00 1997-06-30	67.65	100.00	-5.88
1997 May	21	700.00 1997-05-22	560.00 1997-05-05	580.00 1997-05-01	680.00 1997-05-30	17.24	20.69	-3.45
1997 April	22	960.00 1997-04-02	580.00 1997-04-30	960.00 1997-04-01	640.00 1997-04-30	-33.33	0.00	-39.58
1997 March	20	1,220.00 1997-03-05	840.00 1997-03-10	1,120.00 1997-03-03	920.00 1997-03-31	-17.86	8.93	-25.00
1997 February	18	1,180.00 1997-02-04	1,120.00 1997-02-28	1,120.00 1997-02-04	1,120.00 1997-02-28	0.00	5.36	0.00

VCEL Dividends

This table shows historical dividends paid by VCEL.

There are no VCEL dividends to display.

VCEL Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	160
2013-10-16	1:20	1	20	yes
2010-02-18	1:8	1	8	yes

VCEL Basic Information

Ticker, symbol:

VCEL
Full title:

Vericel Corp
First trading day:

1997-02-04
Last trading day:

2023-02-23
Total trading days:

6,558
Last close price:

30.60 (+1.07%)
Market cap:

1.68B
Stock Exchange:

NasdaqCM
Sector:

Health Care
Industry:

Biotechnology: Biological Products (No Diagnostic Substances)
VCEL CEO:

Mr. Dominick Colangelo
Full-time employees:

241
Address:

64 Sidney St
Cambridge
MASSACHUSETTS
02139
Description:

Vericel Corporation, a commercial-stage biopharmaceutical company, researches, develops, manufactures, and distributes cellular therapies for sports medicine and severe burn care markets in the United States. It markets autologous cell therapy products comprising MACI, an autologous cellularized scaffold product for the repair of symptomatic, and single or multiple full-thickness cartilage defects of the knee; and Epicel, a permanent skin replacement humanitarian use device for the treatment of patients with deep-dermal or full-thickness burns. The company also develops ixmyelocel-T, a patient-specific multicellular therapy that has completed Phase IIb clinical trial for the treatment of advanced heart failure due to dilated cardiomyopathy. In addition, its preapproval stage product includes, NexoBrid, a registration-stage biological orphan product for debridement of severe thermal burns. The company was formerly known as Aastrom Biosciences, Inc. Vericel Corporation was founded in 1989 and is headquartered in Cambridge, Massachusetts.
Website:

https://vcel.com/
Phone number:

17349305555

Best intraday sessions of VCEL

This table shows top 100 best intraday sessions of VCEL.

Position	Date	Percentage
1	1998-12-09	110.53
2	1997-09-23	66.67
3	1997-11-20	55.00
4	2008-11-03	50.00
5	2000-02-11	45.83
6	2000-01-05	40.00
7	2002-11-01	39.13
8	1999-11-01	38.46
9	2008-10-15	36.36
10	2000-03-06	36.26
11	2009-03-03	35.48
12	2000-04-18	35.21
13	2001-05-09	35.16
14	2008-11-06	34.15
15	2009-12-02	33.33
16	2001-01-03	32.14
17	2013-08-02	31.11
18	2000-05-18	30.49
19	2003-06-09	30.43
20	2001-06-07	30.00
21	2022-11-10	28.87
22	2000-02-07	28.00
23	2001-07-02	27.86
24	2000-09-14	27.27
25	2003-03-18	26.92
26	2000-09-15	26.61
27	2013-11-29	26.09
28	1999-12-30	26.09
29	2018-03-05	26.06
30	2022-02-24	25.74
31	2002-11-07	25.64
32	2008-04-17	25.00
33	2000-03-02	25.00
34	2014-03-21	24.81
35	2006-03-23	24.58
36	2001-05-24	24.40
37	2013-08-09	23.91
38	2014-03-20	23.63
39	2003-05-19	22.92
40	2008-09-19	22.73
41	1997-06-06	22.22
42	2015-12-18	21.69
43	2010-11-01	21.43
44	1999-07-07	21.15
45	1997-06-23	21.15
46	2011-01-10	20.82
47	2005-01-07	20.63
48	2004-05-06	20.24
49	2012-03-09	20.22
50	2010-02-18	20.14
51	2013-10-17	20.05
52	1999-11-03	20.00
53	2004-10-25	20.00
54	2009-01-15	18.92
55	2008-01-15	18.87
56	2005-01-18	18.79
57	2001-05-23	18.52
58	1999-12-27	18.18
59	2013-10-18	18.18
60	2008-10-23	17.65
61	2014-03-10	17.47
62	2010-10-28	17.30
63	2010-11-08	17.24
64	2013-07-31	17.14
65	1997-10-07	16.98
66	2018-11-06	16.84
67	2013-08-05	16.67
68	2008-10-29	16.67
69	2009-05-21	16.67
70	2010-12-28	16.60
71	2016-03-24	16.48
72	1997-06-20	16.28
73	2002-11-29	16.00
74	2008-02-04	15.87
75	1999-10-18	15.79
76	2008-09-02	15.63
77	2015-11-23	15.54
78	2003-08-21	15.53
79	2010-11-16	15.49
80	2015-11-18	15.38
81	2009-08-04	15.38
82	1998-08-11	15.00
83	1999-07-16	14.81
84	2002-11-27	14.71
85	2021-12-17	14.53
86	2003-07-23	14.46
87	2018-04-04	14.36
88	2000-03-31	14.29
89	2008-03-13	14.29
90	2006-07-06	14.06
91	2017-08-29	13.89
92	2003-04-24	13.89
93	2013-09-09	13.79
94	2009-01-29	13.79
95	1998-04-23	13.57
96	2020-03-26	13.57
97	2000-04-05	13.39
98	2002-11-05	13.33
99	2008-10-22	13.33
100	2009-12-22	13.33

Worst intraday sessions of VCEL

This table shows the worst 100 intraday sessions of VCEL.

Position	Date	Percentage
1	1999-11-30	-48.84
2	2010-11-18	-38.55
3	2016-04-04	-37.48
4	2009-03-09	-29.03
5	2008-10-06	-27.27
6	1998-12-10	-25.76
7	1997-08-18	-22.73
8	1999-12-07	-22.64
9	2000-04-14	-22.34
10	1999-07-08	-22.22
11	2008-10-17	-21.62
12	2013-08-06	-21.35
13	2020-03-18	-20.77
14	2002-05-15	-20.69
15	2000-03-07	-20.69
16	1997-04-23	-20.51
17	2013-03-27	-20.22
18	1999-10-05	-20.00
19	2000-01-26	-19.72
20	2008-11-20	-19.51
21	2002-07-18	-19.30
22	2003-04-03	-19.15
23	1999-12-03	-18.92
24	2000-03-16	-18.03
25	2003-06-10	-18.01
26	2015-10-22	-18.00
27	2000-01-31	-18.00
28	2001-02-28	-17.95
29	2013-08-07	-17.91
30	2001-05-10	-17.69
31	2000-09-18	-17.65
32	2000-03-14	-17.35
33	2001-08-10	-17.27
34	2003-05-02	-17.24
35	2009-03-04	-17.02
36	2002-11-12	-17.02
37	2000-07-28	-16.80
38	2014-03-24	-16.03
39	2008-03-14	-16.00
40	2004-10-27	-15.86
41	2008-11-04	-15.71
42	1999-12-08	-15.56
43	2000-12-20	-15.56
44	2022-11-09	-15.55
45	2013-10-09	-15.38
46	2009-03-06	-15.38
47	1999-10-07	-15.25
48	2014-03-26	-15.21
49	2003-05-30	-15.19
50	2014-06-02	-15.15
51	2001-03-15	-15.15
52	1999-04-30	-15.15
53	1999-10-28	-15.15
54	2015-09-28	-14.89
55	2000-04-04	-14.71
56	2016-10-11	-14.67
57	2001-06-08	-14.58
58	2008-03-10	-14.58
59	2016-03-28	-14.40
60	2001-05-30	-14.38
61	2008-10-28	-14.29
62	1999-12-28	-14.29
63	1999-06-01	-14.29
64	2001-08-15	-14.29
65	1999-10-14	-14.29
66	2002-09-24	-14.29
67	2002-11-14	-13.89
68	1998-09-15	-13.89
69	2001-05-25	-13.84
70	1999-12-31	-13.79
71	2000-02-15	-13.79
72	2009-01-12	-13.79
73	1998-07-02	-13.79
74	1998-04-24	-13.75
75	1998-03-02	-13.73
76	1998-08-03	-13.73
77	2009-06-22	-13.64
78	1998-09-01	-13.64
79	1999-10-13	-13.64
80	2016-12-15	-13.58
81	2000-08-25	-13.55
82	2000-03-29	-13.55
83	2001-07-24	-13.52
84	1999-12-09	-13.51
85	2009-12-03	-13.51
86	2008-03-07	-13.46
87	2009-02-18	-13.33
88	2000-10-12	-13.33
89	2000-05-03	-13.27
90	2008-10-27	-13.16
91	2004-04-29	-13.16
92	2009-03-02	-13.16
93	1999-12-20	-13.04
94	2000-02-16	-12.93
95	2016-01-13	-12.93
96	1999-12-14	-12.90
97	1999-08-02	-12.90
98	1999-04-07	-12.86
99	2000-04-13	-12.84
100	1999-04-01	-12.82

Best after-hours sessions of VCEL

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

Position	Date	Percentage
1	1999-11-29	303.13
2	2002-07-17	96.55
3	2009-03-06	87.88
4	2016-03-09	86.32
5	2000-08-22	56.00
6	1999-12-06	55.88
7	2016-12-13	53.85
8	2000-08-23	51.16
9	2000-02-07	50.00
10	2003-04-01	50.00
11	2003-05-01	48.72
12	2000-03-14	40.74
13	1997-09-23	38.18
14	2003-08-29	34.29
15	2003-06-09	34.17
16	2001-03-14	32.00
17	2002-11-27	28.21
18	2000-01-24	26.92
19	2000-01-21	26.32
20	2000-05-24	25.32
21	2000-02-16	25.00
22	2000-05-01	25.00
23	2003-06-05	25.00
24	2002-02-26	25.00
25	2008-10-06	25.00
26	1999-07-06	23.81
27	2018-11-05	23.48
28	2000-03-20	21.89
29	2001-05-14	21.11
30	2008-11-07	20.37
31	2002-12-11	20.00
32	2009-08-07	20.00
33	1998-10-16	20.00
34	2000-02-08	19.77
35	1998-11-06	19.61
36	2009-01-16	19.57
37	2008-10-16	19.35
38	2002-05-21	19.15
39	2018-09-04	18.88
40	2000-12-18	18.42
41	2003-05-22	17.86
42	2018-08-06	17.16
43	2016-05-09	17.10
44	2000-03-06	16.94
45	1998-09-10	16.67
46	1999-10-14	16.67
47	2003-06-11	16.53
48	2005-05-16	16.50
49	2016-03-10	16.46
50	2001-11-23	15.84
51	2009-06-17	15.79
52	2001-08-08	15.73
53	2001-07-20	15.69
54	2013-08-05	15.58
55	2017-01-31	15.38
56	2000-11-15	15.18
57	2009-03-05	14.71
58	2003-08-20	14.44
59	2001-09-05	14.29
60	2009-03-20	14.29
61	1999-07-07	14.29
62	2000-01-11	14.29
63	1999-04-30	14.29
64	2005-01-07	14.04
65	2014-04-17	13.64
66	1998-11-05	13.64
67	2000-02-11	13.57
68	2000-04-18	13.54
69	1998-12-01	13.51
70	2015-03-23	13.39
71	1998-10-09	13.33
72	2003-11-06	13.28
73	2000-01-25	12.70
74	2018-03-02	12.57
75	1998-09-14	12.50
76	1999-06-01	12.50
77	1999-11-23	12.50
78	2000-03-03	12.35
79	2005-01-24	12.07
80	2002-11-11	11.90
81	2009-03-03	11.90
82	2013-08-02	11.86
83	2001-06-04	11.85
84	2000-04-06	11.85
85	2002-09-20	11.76
86	2003-04-15	11.76
87	2005-01-10	11.76
88	1998-12-16	11.54
89	1998-10-23	11.39
90	2005-05-19	11.37
91	2000-11-01	11.21
92	2021-03-17	11.20
93	2008-11-03	11.11
94	2002-10-01	11.11
95	2001-09-27	11.11
96	2008-10-10	11.11
97	2003-05-20	11.11
98	2000-02-04	11.11
99	2011-04-01	11.02
100	2000-04-17	10.94

Worst after-hours sessions of VCEL

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

Position	Date	Percentage
1	2013-08-12	-45.28
2	2010-12-09	-27.36
3	2010-01-14	-23.53
4	2013-03-26	-22.61
5	2009-01-14	-21.28
6	1998-12-09	-17.50
7	2009-11-27	-17.24
8	2009-05-21	-16.67
9	2008-11-05	-16.33
10	2021-06-28	-15.34
11	2004-11-02	-15.11
12	2016-12-15	-14.29
13	2010-02-08	-14.29
14	2008-11-04	-13.56
15	1998-08-10	-13.04
16	2013-10-10	-13.04
17	2021-01-08	-11.83
18	2007-10-15	-11.81
19	2002-07-02	-11.11
20	2009-01-30	-10.96
21	2008-11-11	-10.77
22	2008-09-15	-10.71
23	2020-03-13	-9.80
24	2008-02-22	-9.68
25	2004-05-05	-9.68
26	1998-11-30	-9.52
27	2020-02-24	-9.48
28	2016-10-14	-9.47
29	2005-01-26	-9.38
30	1997-04-28	-9.38
31	1997-04-30	-9.38
32	2011-08-05	-9.36
33	2022-11-08	-9.33
34	2001-05-25	-9.33
35	2010-11-18	-9.23
36	1999-10-18	-9.09
37	2017-10-04	-8.86
38	1998-09-30	-8.82
39	2003-02-06	-8.33
40	1999-12-16	-8.33
41	2013-07-26	-8.33
42	2013-11-29	-8.05
43	2002-10-10	-8.00
44	2000-01-03	-8.00
45	2008-09-29	-8.00
46	2002-10-24	-8.00
47	1999-11-02	-7.89
48	2000-01-27	-7.69
49	2005-01-21	-7.50
50	2014-08-29	-7.49
51	2020-03-11	-7.45
52	2002-10-04	-7.41
53	1999-12-15	-7.41
54	1999-03-11	-7.32
55	1999-10-29	-7.14
56	2010-11-12	-7.14
57	1998-03-25	-7.05
58	2009-08-14	-6.98
59	1998-08-27	-6.98
60	2002-06-18	-6.98
61	1999-04-05	-6.94
62	2014-09-10	-6.83
63	2000-12-06	-6.82
64	1998-08-05	-6.82
65	2014-03-21	-6.78
66	1999-07-14	-6.67
67	2008-04-17	-6.67
68	1999-05-12	-6.67
69	2008-08-27	-6.67
70	2014-12-08	-6.60
71	2004-05-14	-6.59
72	2003-01-21	-6.52
73	1998-08-11	-6.52
74	2009-11-23	-6.45
75	1999-05-20	-6.45
76	2003-02-21	-6.45
77	2000-04-10	-6.45
78	2003-03-31	-6.45
79	2020-03-06	-6.42
80	2019-05-06	-6.41
81	2009-12-28	-6.25
82	1999-04-12	-6.25
83	2002-11-04	-6.25
84	1997-11-04	-6.25
85	2001-09-10	-6.19
86	1998-12-08	-6.17
87	2015-05-14	-6.13
88	1998-08-19	-6.12
89	2013-08-08	-6.12
90	2002-12-27	-6.12
91	2009-01-26	-6.06
92	2008-02-15	-6.06
93	1997-09-17	-6.06
94	2009-03-02	-6.06
95	2018-03-05	-5.91
96	2002-07-11	-5.88
97	1998-10-07	-5.88
98	1997-12-10	-5.77
99	2002-05-31	-5.77
100	2015-11-03	-5.73

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:16:52

VCEL information

Full title

Vericel Corp
First trading day

1997-02-04
Last trading day

2023-02-23
Total trading days

6,558
Last close price

30.60 (+1.07%)
Market cap

1.68B
Stock Exchange

NasdaqCM
Sector

Health Care
Industry

Biotechnology: Biological Products (No Diagnostic Substances)
VCEL CEO

Mr. Dominick Colangelo
Full-time employees

241
Address

64 Sidney St
Cambridge
MASSACHUSETTS
02139
Website

https://vcel.com/
Phone number

17349305555
Description

Vericel Corporation, a commercial-stage biopharmaceutical company, researches, develops, manufactures, and distributes cellular therapies for sports medicine and severe burn care markets in the United States. It markets autologous cell therapy products comprising MACI, an autologous cellularized scaffold product for the repair of symptomatic, and single or multiple full-thickness cartilage defects of the knee; and Epicel, a permanent skin replacement humanitarian use device for the treatment of patients with deep-dermal or full-thickness burns. The company also develops ixmyelocel-T, a patient-specific multicellular therapy that has completed Phase IIb clinical trial for the treatment of advanced heart failure due to dilated cardiomyopathy. In addition, its preapproval stage product includes, NexoBrid, a registration-stage biological orphan product for debridement of severe thermal burns. The company was formerly known as Aastrom Biosciences, Inc. Vericel Corporation was founded in 1989 and is headquartered in Cambridge, Massachusetts.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

155 -- 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...