VRTX stock overview

Vertex Pharmaceuticals Inc

VRTX IPO: 1991-07-24
292.57 (+0.99%)
59.06B market cap
7,959 trading days in total
VRTX Latest trading day: 2023-02-23

NasdaqGS
Health Care
Major Pharmaceuticals
Dr. Jeffrey Leiden
3,000 full-time employees
Boston, MASSACHUSETTS

VRTX stock Buy and Hold Potential More info

INVESTMENT at 1991-07-24 open

VRTX open price was $4.56

1,000.00

Click to edit

HOLDING TIME

7958 trading days

31 years 222 days

TODAY'S WORTH

As of 2023-02-23 close price ($292.57)

64,160.09

Click to edit

ROI: +6,316.01% (64.16x) – ANNU: +14.07% (1.14x)

VRTX Dividends

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

VRTX Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21 1 shares on 1991-07-24 2 shares on 2023-02-23	1	0	2000-08-24On 2000-08-24 split factor was 2:1

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

VRTX Latest trading days

This table contains the list of 500 latest trading days of VRTX.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		245.45	0.17	0.08	1,643,235	245.23	248.23	242.41	2.33	0.09	-0.01
7959	2023-02-23	292.57	1.79	-0.61	750,575	293.91	296.20	290.72	1.86	-0.46	0.00
7958	2023-02-22	294.36	1.88	0.64	992,430	292.84	296.66	290.00	2.27	0.52	-0.15
7957	2023-02-21	292.48	1.18	-0.40	1,048,125	290.76	295.84	290.76	1.75	0.59	0.12
7956	2023-02-17	293.66	1.62	0.55	912,668	291.24	295.69	290.00	1.95	0.83	-0.99
7955	2023-02-16	292.04	6.71	-2.25	981,670	296.17	298.39	291.49	2.33	-1.39	-0.27
7954	2023-02-15	298.75	1.50	-0.50	837,931	299.06	299.57	294.08	1.84	-0.10	-0.86
7953	2023-02-14	300.25	1.07	0.36	1,057,005	297.47	301.35	295.01	2.13	0.93	-0.40
7952	2023-02-13	299.18	1.78	0.60	971,783	295.53	300.99	295.53	1.85	1.24	-0.57
7951	2023-02-10	297.40	5.80	1.99	1,281,375	291.95	298.49	290.17	2.85	1.87	-0.63
7950	2023-02-09	291.60	1.73	-0.59	1,638,050	293.10	295.52	289.65	2.00	-0.51	0.12
7949	2023-02-08	293.33	15.21	-4.93	2,091,751	302.98	303.11	293.12	3.30	-3.19	-0.08
7948	2023-02-07	308.54	3.67	1.20	1,299,563	303.59	309.44	302.24	2.37	1.63	-1.80
7947	2023-02-06	304.87	3.85	1.28	1,248,792	299.81	310.28	299.72	3.52	1.69	-0.42
7946	2023-02-03	301.02	2.76	-0.91	1,534,832	304.56	306.40	300.75	1.86	-1.16	-0.40
7945	2023-02-02	303.78	13.49	-4.25	1,873,380	315.00	315.78	301.06	4.67	-3.56	0.26
7944	2023-02-01	317.27	5.83	-1.80	1,197,363	321.50	322.84	312.58	3.19	-1.32	-0.72
7943	2023-01-31	323.10	3.12	0.98	1,353,069	319.98	325.19	319.98	1.63	0.98	-0.50
7942	2023-01-30	319.98	1.47	-0.46	2,141,575	321.21	322.64	319.23	1.06	-0.38	0.00
7941	2023-01-27	321.45	0.43	0.13	1,229,915	321.00	323.53	319.58	1.23	0.14	-0.07
7940	2023-01-26	321.02	5.74	1.82	1,234,283	315.75	321.11	314.60	2.06	1.67	-0.01
7939	2023-01-25	315.28	1.71	0.55	1,314,115	314.36	315.33	312.00	1.06	0.29	0.15
7938	2023-01-24	313.57	1.76	0.56	931,367	311.80	313.89	309.53	1.40	0.57	0.25
7937	2023-01-23	311.81	1.97	0.64	1,758,147	309.59	312.43	308.53	1.26	0.72	0.00
7936	2023-01-20	309.84	1.90	0.62	1,465,758	306.31	310.46	305.49	1.62	1.15	-0.08
7935	2023-01-19	307.94	1.92	-0.62	1,549,649	310.03	311.48	302.52	2.89	-0.67	-0.53
7934	2023-01-18	309.86	2.12	-0.68	2,261,909	311.80	312.66	307.06	1.80	-0.62	0.05
7933	2023-01-17	311.98	11.04	3.67	1,945,088	303.49	312.35	302.63	3.20	2.80	-0.06
7932	2023-01-13	300.94	4.69	1.58	1,448,310	296.39	301.26	295.58	1.92	1.54	0.85
7931	2023-01-12	296.25	4.00	1.37	1,801,181	290.22	296.28	289.00	2.51	2.08	0.05
7930	2023-01-11	292.25	3.50	1.21	1,522,144	289.87	292.85	286.89	2.06	0.82	-0.69
7929	2023-01-10	288.75	5.52	1.95	1,038,898	283.23	288.85	282.58	2.21	1.95	0.39
7928	2023-01-09	283.23	6.98	-2.41	1,298,976	290.09	291.66	282.41	3.19	-2.36	0.00
7927	2023-01-06	290.21	2.32	0.81	915,719	291.81	293.65	288.62	1.72	-0.55	-0.04
7926	2023-01-05	287.89	1.06	0.37	1,173,270	284.33	290.17	283.90	2.21	1.25	1.36
7925	2023-01-04	286.83	0.81	0.28	1,100,248	288.30	289.29	284.02	1.83	-0.51	-0.87
7924	2023-01-03	286.02	2.76	-0.96	1,092,727	288.61	289.06	283.50	1.93	-0.90	0.80
7923	2022-12-30	288.78	0.30	-0.10	1,026,174	288.67	289.32	284.43	1.69	0.04	-0.06
7922	2022-12-29	289.08	3.32	1.16	889,167	287.22	291.73	286.03	1.98	0.65	-0.14
7921	2022-12-28	285.76	1.56	-0.54	810,697	287.00	289.67	284.76	1.71	-0.43	0.51
7920	2022-12-27	287.32	2.37	-0.82	662,711	290.00	291.00	285.99	1.73	-0.92	-0.11
7919	2022-12-23	289.69	4.23	-1.44	701,171	292.80	294.82	288.09	2.30	-1.06	0.11
7918	2022-12-22	293.92	3.37	1.16	1,139,809	290.19	294.34	288.19	2.12	1.29	-0.38
7917	2022-12-21	290.55	2.68	-0.91	1,343,731	292.26	294.39	289.28	1.75	-0.59	-0.12
7916	2022-12-20	293.23	1.64	0.56	1,242,887	291.80	296.00	291.30	1.61	0.49	-0.33
7915	2022-12-19	291.59	13.21	-4.33	1,658,180	301.55	302.54	289.51	4.32	-3.30	0.07
7914	2022-12-16	304.80	3.60	-1.17	2,785,404	305.46	307.66	302.85	1.57	-0.22	-1.07
7913	2022-12-15	308.40	3.69	-1.18	921,069	311.23	312.40	307.14	1.69	-0.91	-0.95
7912	2022-12-14	312.09	5.00	1.63	1,367,622	305.86	314.80	304.52	3.36	2.04	-0.28
7911	2022-12-13	307.09	7.10	-2.26	1,987,872	317.00	317.33	306.77	3.33	-3.13	-0.40
7910	2022-12-12	314.19	1.97	0.63	1,316,873	315.22	315.41	311.17	1.35	-0.33	0.89
7909	2022-12-09	312.22	9.10	-2.83	896,446	319.30	321.15	311.85	2.91	-2.22	0.96
7908	2022-12-08	321.32	3.74	1.18	1,147,876	317.55	324.75	316.95	2.46	1.19	-0.63
7907	2022-12-07	317.58	5.77	1.85	755,715	311.81	317.71	310.65	2.26	1.85	-0.01
7906	2022-12-06	311.81	5.79	-1.82	1,064,406	316.44	317.28	310.04	2.29	-1.46	0.00
7905	2022-12-05	317.60	3.77	-1.17	729,264	318.85	319.69	315.58	1.29	-0.39	-0.37
7904	2022-12-02	321.37	0.61	0.19	1,055,822	317.40	322.36	317.01	1.69	1.25	-0.78
7903	2022-12-01	320.76	4.36	1.38	1,539,490	318.55	321.53	315.19	1.99	0.69	-1.05
7902	2022-11-30	316.40	0.07	0.02	6,632,894	319.52	322.73	314.03	2.72	-0.98	0.68
7901	2022-11-29	316.33	1.03	0.33	1,380,481	315.69	317.21	312.47	1.50	0.20	1.01
7900	2022-11-28	315.30	2.32	0.74	1,113,388	313.78	320.93	313.51	2.36	0.48	0.12
7899	2022-11-25	312.98	3.18	-1.01	713,704	315.17	317.03	312.01	1.59	-0.69	0.26
7898	2022-11-23	316.16	5.32	-1.65	1,040,581	323.48	323.61	315.28	2.58	-2.26	-0.31
7897	2022-11-22	321.48	5.28	1.67	1,461,159	317.83	322.26	313.07	2.89	1.15	0.62
7896	2022-11-21	316.20	1.57	0.50	1,149,326	315.00	318.00	313.91	1.30	0.38	0.52
7895	2022-11-18	314.63	4.73	1.53	1,172,401	311.63	315.54	311.13	1.42	0.96	0.12
7894	2022-11-17	309.90	4.46	1.46	990,663	304.13	311.86	302.02	3.24	1.90	0.56
7893	2022-11-16	305.44	0.16	0.05	874,324	306.55	308.70	304.58	1.34	-0.36	-0.43
7892	2022-11-15	305.28	0.75	-0.25	1,216,900	308.61	309.05	300.01	2.93	-1.08	0.42
7891	2022-11-14	306.03	2.77	0.91	1,393,703	305.11	311.57	303.87	2.52	0.30	0.84
7890	2022-11-11	303.26	7.77	-2.50	2,123,422	308.89	309.80	288.83	6.79	-1.82	0.61
7889	2022-11-10	311.03	1.69	0.55	2,112,577	315.12	316.18	302.74	4.27	-1.30	-0.69
7888	2022-11-09	309.34	2.84	0.93	1,313,810	306.50	312.15	305.60	2.14	0.93	1.87
7887	2022-11-08	306.50	3.27	1.08	1,356,694	303.09	311.66	300.42	3.71	1.13	0.00
7886	2022-11-07	303.23	5.59	-1.81	1,560,050	305.36	308.80	298.53	3.36	-0.70	-0.05
7885	2022-11-04	308.82	2.48	-0.80	1,125,582	311.63	312.60	304.04	2.75	-0.90	-1.12
7884	2022-11-03	311.30	1.29	0.42	936,040	307.40	313.64	305.06	2.79	1.27	0.11
7883	2022-11-02	310.01	4.19	-1.33	1,492,889	314.47	318.22	309.44	2.79	-1.42	-0.84
7882	2022-11-01	314.20	2.20	0.71	1,192,455	312.44	316.09	309.59	2.08	0.56	0.09
7881	2022-10-31	312.00	1.89	-0.60	1,485,468	310.35	314.09	308.41	1.83	0.53	0.14
7880	2022-10-28	313.89	26.00	9.03	3,258,546	302.00	314.49	294.31	6.68	3.94	-1.13
7879	2022-10-27	287.89	23.29	-7.48	4,007,944	310.71	311.50	287.20	7.82	-7.34	4.90
7878	2022-10-26	311.18	1.97	0.64	1,265,468	313.04	316.48	309.42	2.26	-0.59	-0.15
7877	2022-10-25	309.21	1.29	-0.42	1,756,271	312.00	315.27	308.15	2.28	-0.89	1.24
7876	2022-10-24	310.50	10.50	3.50	1,993,800	302.74	312.27	302.50	3.23	2.56	0.48
7875	2022-10-21	300.00	9.84	3.39	1,466,918	289.69	300.14	287.96	4.20	3.56	0.91
7874	2022-10-20	290.16	1.86	-0.64	947,200	292.10	295.55	289.19	2.18	-0.66	-0.16
7873	2022-10-19	292.02	8.15	-2.72	901,734	298.85	299.58	289.54	3.36	-2.29	0.03
7872	2022-10-18	300.17	3.15	1.06	983,597	300.21	303.18	296.46	2.24	-0.01	-0.44
7871	2022-10-17	297.02	3.81	1.30	1,001,369	297.08	298.33	294.21	1.39	-0.02	1.07
7870	2022-10-14	293.21	3.33	-1.12	1,027,795	298.07	300.94	292.71	2.76	-1.63	1.32
7869	2022-10-13	296.54	6.41	2.21	1,047,609	284.89	297.90	283.58	5.03	4.09	0.52
7868	2022-10-12	290.13	5.03	-1.70	893,227	295.00	295.61	289.91	1.93	-1.65	-1.81
7867	2022-10-11	295.16	0.62	0.21	1,163,378	294.54	300.07	292.96	2.41	0.21	-0.05
7866	2022-10-10	294.54	0.69	-0.23	694,425	295.45	296.58	291.65	1.67	-0.31	0.00
7865	2022-10-07	295.23	3.40	-1.14	1,424,115	295.91	300.05	292.73	2.47	-0.23	0.07
7864	2022-10-06	298.63	3.39	-1.12	1,096,633	300.00	302.89	297.46	1.81	-0.46	-0.91
7863	2022-10-05	302.02	1.38	0.46	1,296,432	300.64	304.26	296.80	2.48	0.46	-0.67
7862	2022-10-04	300.64	3.21	1.08	1,539,572	299.85	303.00	295.87	2.38	0.26	0.00
7861	2022-10-03	297.43	7.89	2.73	1,780,482	293.71	299.59	289.64	3.39	1.27	0.81
7860	2022-09-30	289.54	3.26	-1.11	1,375,777	292.96	294.62	289.17	1.86	-1.17	1.44
7859	2022-09-29	292.80	0.39	0.13	1,307,083	292.41	293.34	286.57	2.32	0.13	0.05
7858	2022-09-28	292.41	7.67	2.69	1,604,854	289.28	293.84	286.02	2.70	1.08	0.00
7857	2022-09-27	284.74	7.96	2.88	1,403,210	279.93	289.53	278.23	4.04	1.72	1.59
7856	2022-09-26	276.78	6.67	-2.35	1,581,212	282.70	285.33	276.57	3.10	-2.09	1.14
7855	2022-09-23	283.45	2.89	-1.01	1,321,143	283.29	285.12	279.78	1.88	0.06	-0.26
7854	2022-09-22	286.34	5.94	2.12	1,408,069	278.39	288.92	277.67	4.04	2.86	-1.07
7853	2022-09-21	280.40	6.54	-2.28	1,106,989	286.94	288.31	280.24	2.81	-2.28	-0.72
7852	2022-09-20	286.94	1.80	0.63	1,050,506	284.38	288.47	282.47	2.11	0.90	0.00
7851	2022-09-19	285.14	4.57	-1.58	1,263,581	284.32	287.00	279.72	2.56	0.29	-0.27
7850	2022-09-16	289.71	2.04	0.71	2,226,992	288.39	291.94	286.01	2.06	0.46	-1.86
7849	2022-09-15	287.67	2.81	0.99	1,027,605	285.91	288.15	282.04	2.14	0.62	0.25
7848	2022-09-14	284.86	4.19	1.49	1,354,258	282.77	287.29	279.68	2.69	0.74	0.37
7847	2022-09-13	280.67	12.81	-4.36	1,614,718	291.20	292.94	280.02	4.44	-3.62	0.75
7846	2022-09-12	293.48	1.37	0.47	1,573,349	294.00	296.14	290.05	2.07	-0.18	-0.78
7845	2022-09-09	292.11	3.12	1.08	1,413,358	288.53	292.68	286.52	2.13	1.24	0.65
7844	2022-09-08	288.99	4.55	1.60	1,057,864	284.77	291.29	283.30	2.81	1.48	-0.16
7843	2022-09-07	284.44	5.26	1.88	959,889	279.89	286.03	277.93	2.89	1.63	0.12
7842	2022-09-06	279.18	1.86	-0.66	989,277	281.70	284.11	278.56	1.97	-0.89	0.25
7841	2022-09-02	281.04	9.16	-3.16	1,120,779	290.23	292.00	279.50	4.31	-3.17	0.23
7840	2022-09-01	290.20	8.44	3.00	1,103,689	281.65	290.50	281.54	3.18	3.04	0.01
7839	2022-08-31	281.76	0.40	0.14	1,084,568	281.86	286.71	281.12	1.98	-0.04	-0.04
7838	2022-08-30	281.36	0.24	-0.09	813,460	281.50	282.96	279.01	1.40	-0.05	0.18
7837	2022-08-29	281.60	0.08	-0.03	979,416	278.75	284.62	277.20	2.66	1.02	-0.04
7836	2022-08-26	281.68	9.54	-3.28	1,183,120	292.17	294.13	281.31	4.39	-3.59	-1.04
7835	2022-08-25	291.22	0.19	0.07	590,557	293.00	293.00	288.24	1.62	-0.61	0.33
7834	2022-08-24	291.03	4.78	1.67	909,412	287.35	291.96	285.03	2.41	1.28	0.68
7833	2022-08-23	286.25	7.59	-2.58	1,405,181	292.19	295.00	282.67	4.22	-2.03	0.38
7832	2022-08-22	293.84	5.20	-1.74	979,569	299.73	302.22	293.48	2.92	-1.97	-0.56
7831	2022-08-19	299.04	4.75	1.61	1,091,644	293.23	300.26	292.11	2.78	1.98	0.23
7830	2022-08-18	294.29	4.94	-1.65	956,035	299.89	299.89	291.45	2.81	-1.87	-0.36
7829	2022-08-17	299.23	3.77	-1.24	908,200	300.04	302.82	298.84	1.33	-0.27	0.22
7828	2022-08-16	303.00	2.53	-0.83	1,069,547	305.00	305.91	301.97	1.29	-0.66	-0.98
7827	2022-08-15	305.53	11.01	3.74	1,812,853	293.71	305.95	293.71	4.17	4.02	-0.17
7826	2022-08-12	294.52	2.36	0.81	990,851	292.87	295.64	292.12	1.20	0.56	-0.28
7825	2022-08-11	292.16	3.61	-1.22	1,157,344	295.39	297.76	289.78	2.70	-1.09	0.24
7824	2022-08-10	295.77	3.06	-1.02	1,432,426	301.20	301.80	295.11	2.22	-1.80	-0.13
7823	2022-08-09	298.83	4.88	1.66	1,477,601	294.28	301.73	293.95	2.64	1.55	0.79
7822	2022-08-08	293.95	5.92	2.06	1,687,003	288.65	296.95	288.65	2.88	1.84	0.11
7821	2022-08-05	288.03	13.18	4.80	2,370,365	273.11	288.70	272.10	6.08	5.46	0.22
7820	2022-08-04	274.85	0.18	-0.07	2,033,513	277.41	278.14	272.93	1.88	-0.92	-0.63
7819	2022-08-03	275.03	1.17	0.43	1,441,403	276.01	279.37	271.61	2.81	-0.36	0.87
7818	2022-08-02	273.86	0.03	0.01	984,018	275.82	278.20	273.00	1.89	-0.71	0.79
7817	2022-08-01	273.83	6.58	-2.35	1,455,321	279.79	280.66	272.52	2.91	-2.13	0.73
7816	2022-07-29	280.41	0.41	-0.15	1,673,335	281.80	282.41	275.65	2.40	-0.49	-0.22
7815	2022-07-28	280.82	6.17	-2.15	1,262,541	287.54	288.00	276.24	4.09	-2.34	0.35
7814	2022-07-27	286.99	1.23	-0.43	1,210,598	286.27	288.21	280.86	2.57	0.25	0.19
7813	2022-07-26	288.22	4.54	1.60	1,525,204	284.14	290.72	283.70	2.47	1.44	-0.68
7812	2022-07-25	283.68	3.39	1.21	1,158,124	282.00	283.84	278.90	1.75	0.60	0.16
7811	2022-07-22	280.29	2.82	-1.00	1,197,311	284.55	288.14	278.73	3.31	-1.50	0.61
7810	2022-07-21	283.11	2.39	-0.84	1,011,678	285.79	286.96	281.08	2.06	-0.94	0.51
7809	2022-07-20	285.50	4.10	-1.42	1,044,920	288.70	290.95	283.72	2.50	-1.11	0.10
7808	2022-07-19	289.60	3.54	1.24	1,205,357	290.00	290.13	286.02	1.42	-0.14	-0.31
7807	2022-07-18	286.06	6.78	-2.32	1,589,033	292.87	295.77	285.27	3.59	-2.33	1.38
7806	2022-07-15	292.84	6.69	2.34	2,003,044	286.08	293.53	285.02	2.97	2.36	0.01
7805	2022-07-14	286.15	2.58	-0.89	1,002,958	285.61	286.92	282.25	1.64	0.19	-0.02
7804	2022-07-13	288.73	1.28	-0.44	1,050,059	288.98	294.56	287.88	2.31	-0.09	-1.08
7803	2022-07-12	290.01	4.06	-1.38	1,363,296	293.00	293.88	283.07	3.69	-1.02	-0.36
7802	2022-07-11	294.07	0.22	-0.07	1,481,227	294.00	296.84	288.00	3.01	0.02	-0.36
7801	2022-07-08	294.29	0.12	0.04	1,194,801	291.36	295.74	291.03	1.62	1.01	-0.10
7800	2022-07-07	294.17	3.01	1.03	1,555,992	289.77	294.96	287.84	2.46	1.52	-0.96
7799	2022-07-06	291.16	2.18	0.75	2,081,650	290.14	293.62	288.27	1.84	0.35	-0.48
7798	2022-07-05	288.98	1.66	0.58	1,584,683	285.92	289.94	284.59	1.87	1.07	0.40
7797	2022-07-01	287.32	5.53	1.96	1,459,508	280.17	287.86	279.46	3.00	2.55	-0.49
7796	2022-06-30	281.79	1.44	0.51	1,872,773	277.05	284.62	276.76	2.84	1.71	-0.57
7795	2022-06-29	280.35	4.18	1.51	1,294,051	275.83	282.29	275.83	2.34	1.64	-1.18
7794	2022-06-28	276.17	11.15	-3.88	1,778,001	288.45	289.41	275.97	4.66	-4.26	-0.12
7793	2022-06-27	287.32	5.23	-1.79	1,955,615	289.81	291.14	286.71	1.53	-0.86	0.39
7792	2022-06-24	292.55	9.05	3.19	4,247,386	286.26	293.09	280.40	4.43	2.20	-0.94
7791	2022-06-23	283.50	11.19	4.11	2,696,791	275.00	284.51	274.20	3.75	3.09	0.97
7790	2022-06-22	272.31	2.14	0.79	1,273,474	266.96	276.00	266.44	3.58	2.00	0.99
7789	2022-06-21	270.17	7.08	2.69	953,073	266.22	271.93	265.98	2.23	1.48	-1.19
7788	2022-06-17	263.09	12.13	4.83	3,443,836	251.07	264.88	251.00	5.53	4.79	1.19
7787	2022-06-16	250.96	2.55	-1.01	1,209,577	248.49	251.45	245.48	2.40	0.99	0.04
7786	2022-06-15	253.51	4.43	1.78	938,296	250.80	256.21	248.41	3.11	1.08	-1.98
7785	2022-06-14	249.08	3.69	1.50	1,208,690	246.33	249.44	243.25	2.51	1.12	0.69
7784	2022-06-13	245.39	9.49	-3.72	1,456,028	250.81	250.82	244.13	2.67	-2.16	0.38
7783	2022-06-10	254.88	4.82	-1.86	1,341,604	256.51	257.67	252.87	1.87	-0.64	-1.60
7782	2022-06-09	259.70	14.84	-5.41	1,929,547	273.17	273.17	259.65	4.95	-4.93	-1.23
7781	2022-06-08	274.54	2.68	0.99	1,753,367	272.20	279.13	271.60	2.77	0.86	-0.50
7780	2022-06-07	271.86	3.86	1.44	881,402	267.22	272.91	265.63	2.72	1.74	0.13
7779	2022-06-06	268.00	1.44	-0.53	751,687	271.44	272.00	266.61	1.99	-1.27	-0.29
7778	2022-06-03	269.44	0.61	-0.23	1,003,765	268.62	272.41	266.29	2.28	0.31	0.74
7777	2022-06-02	270.05	0.64	0.24	1,200,328	268.58	270.96	260.66	3.83	0.55	-0.53
7776	2022-06-01	269.41	0.76	0.28	1,325,341	275.33	275.56	266.18	3.41	-2.15	-0.31
7775	2022-05-31	268.65	5.08	-1.86	2,859,439	274.03	276.00	266.52	3.46	-1.96	2.49
7774	2022-05-27	273.73	4.08	1.51	1,466,015	271.15	273.84	269.07	1.76	0.95	0.11
7773	2022-05-26	269.65	1.19	-0.44	1,371,903	270.84	274.17	268.90	1.95	-0.44	0.56
7772	2022-05-25	270.84	2.36	0.88	1,854,778	269.70	273.19	267.96	1.94	0.42	0.00
7771	2022-05-24	268.48	0.13	0.05	1,617,015	265.51	270.98	263.78	2.71	1.12	0.45
7770	2022-05-23	268.35	9.76	3.77	1,653,686	260.05	270.28	259.19	4.26	3.19	-1.06
7769	2022-05-20	258.59	3.14	1.23	1,549,983	256.61	259.10	252.51	2.57	0.77	0.56
7768	2022-05-19	255.45	3.10	1.23	1,359,684	252.55	257.15	250.38	2.68	1.15	0.45
7767	2022-05-18	252.35	9.49	-3.62	1,396,750	260.59	262.08	251.44	4.08	-3.16	0.08
7766	2022-05-17	261.84	7.67	3.02	1,509,843	255.82	262.95	254.67	3.24	2.35	-0.48
7765	2022-05-16	254.17	7.45	3.02	1,558,214	245.85	254.71	244.61	4.11	3.38	0.65
7764	2022-05-13	246.72	5.87	2.44	1,354,687	241.22	247.54	240.25	3.02	2.28	-0.35
7763	2022-05-12	240.85	5.89	2.51	1,362,321	236.55	241.00	233.62	3.12	1.82	0.15
7762	2022-05-11	234.96	5.20	-2.17	1,904,834	237.85	241.75	233.01	3.67	-1.22	0.68
7761	2022-05-10	240.16	5.14	2.19	1,842,851	239.58	244.10	237.49	2.76	0.24	-0.96
7760	2022-05-09	235.02	18.91	-7.45	3,069,153	251.00	251.00	234.40	6.61	-6.37	1.94
7759	2022-05-06	253.93	12.44	-4.67	2,262,613	256.32	261.68	252.69	3.51	-0.93	-1.15
7758	2022-05-05	266.37	7.33	-2.68	1,552,422	271.69	273.51	264.59	3.28	-1.96	-3.77
7757	2022-05-04	273.70	4.59	1.71	1,242,688	269.34	275.26	266.31	3.32	1.62	-0.73
7756	2022-05-03	269.11	7.15	2.73	1,350,982	266.55	271.25	265.58	2.13	0.96	0.09
7755	2022-05-02	261.96	11.26	-4.12	3,700,653	264.16	266.19	254.10	4.58	-0.83	1.75
7754	2022-04-29	273.22	4.58	1.70	2,863,688	275.00	279.71	272.63	2.57	-0.65	-3.32
7753	2022-04-28	268.64	1.39	0.52	1,621,819	268.57	269.30	262.22	2.64	0.03	2.37
7752	2022-04-27	267.25	0.44	-0.16	1,236,646	267.33	269.39	264.84	1.70	-0.03	0.49
7751	2022-04-26	267.69	3.99	-1.47	1,350,834	271.07	272.22	267.39	1.78	-1.25	-0.13
7750	2022-04-25	271.68	1.26	0.47	1,670,493	270.00	272.39	265.89	2.41	0.62	-0.22
7749	2022-04-22	270.42	11.29	-4.01	1,717,293	280.58	281.84	270.28	4.12	-3.62	-0.16
7748	2022-04-21	281.71	3.59	-1.26	864,566	286.00	286.80	281.52	1.85	-1.50	-0.40
7747	2022-04-20	285.30	2.78	0.98	1,074,665	284.34	286.88	282.77	1.45	0.34	0.25
7746	2022-04-19	282.52	0.47	-0.17	1,342,779	282.99	284.00	279.60	1.55	-0.17	0.64
7745	2022-04-18	282.99	4.98	-1.73	1,321,258	287.67	287.86	281.75	2.12	-1.63	0.00
7744	2022-04-15	287.97	0.00	0.00	2,520,290	289.32	292.75	286.08	2.31	-0.47	-0.10
7743	2022-04-14	287.97	2.96	-1.02	2,520,453	289.32	292.75	286.08	2.31	-0.47	0.47
7742	2022-04-13	290.93	9.78	3.48	1,652,922	281.59	291.44	281.59	3.50	3.32	-0.55
7741	2022-04-12	281.15	0.06	0.02	1,577,600	280.95	284.77	278.99	2.06	0.07	0.16
7740	2022-04-11	281.09	0.81	0.29	1,938,529	279.86	282.73	278.79	1.41	0.44	-0.05
7739	2022-04-08	280.28	4.45	1.61	1,517,500	274.41	281.50	273.20	3.02	2.14	-0.15
7738	2022-04-07	275.83	3.44	1.26	1,643,447	272.39	277.66	271.80	2.15	1.26	-0.51
7737	2022-04-06	272.39	2.43	0.90	2,077,802	266.75	273.04	266.62	2.41	2.11	0.00
7736	2022-04-05	269.96	1.32	0.49	1,836,873	267.96	275.88	267.96	2.96	0.75	-1.19
7735	2022-04-04	268.64	2.49	0.94	1,686,152	266.84	269.30	264.76	1.70	0.67	-0.25
7734	2022-04-01	266.15	5.18	1.98	2,057,099	261.55	267.13	259.04	3.09	1.76	0.26
7733	2022-03-31	260.97	4.45	1.73	2,383,696	260.00	263.52	256.09	2.86	0.37	0.22
7732	2022-03-30	256.52	1.46	-0.57	1,003,467	258.81	260.10	256.00	1.58	-0.88	1.36
7731	2022-03-29	257.98	2.26	0.88	1,643,783	256.11	258.00	252.52	2.14	0.73	0.32
7730	2022-03-28	255.72	1.77	0.70	1,668,680	253.83	258.20	252.82	2.12	0.74	0.15
7729	2022-03-25	253.95	2.25	0.89	1,226,630	252.00	254.15	250.49	1.45	0.77	-0.05
7728	2022-03-24	251.70	3.57	1.44	1,039,739	249.31	253.51	249.31	1.68	0.96	0.12
7727	2022-03-23	248.13	3.75	-1.49	1,221,830	251.29	252.08	247.94	1.65	-1.26	0.48
7726	2022-03-22	251.88	1.62	0.65	1,037,063	249.13	252.19	248.50	1.48	1.10	-0.23
7725	2022-03-21	250.26	1.18	0.47	1,595,123	248.03	252.13	246.73	2.18	0.90	-0.45
7724	2022-03-18	249.08	0.92	-0.37	1,982,713	250.13	250.13	246.22	1.56	-0.42	-0.42
7723	2022-03-17	250.00	1.48	0.60	1,418,710	248.20	251.33	247.37	1.60	0.73	0.05
7722	2022-03-16	248.52	1.53	0.62	1,181,652	246.36	248.79	243.03	2.34	0.88	-0.13
7721	2022-03-15	246.99	5.31	2.20	1,600,074	243.93	247.47	243.52	1.62	1.25	-0.26
7720	2022-03-14	241.68	5.20	2.20	1,370,096	239.72	242.45	238.66	1.58	0.82	0.93
7719	2022-03-11	236.48	5.45	-2.25	1,372,991	242.60	247.48	236.13	4.68	-2.52	1.37
7718	2022-03-10	241.93	2.69	1.12	1,079,070	235.16	242.91	234.54	3.56	2.88	0.28
7717	2022-03-09	239.24	0.53	0.22	1,377,966	240.51	240.74	236.35	1.83	-0.53	-1.71
7716	2022-03-08	238.71	3.17	1.35	1,460,308	233.09	242.90	232.97	4.26	2.41	0.75
7715	2022-03-07	235.54	3.12	-1.31	1,547,348	237.46	242.50	235.05	3.14	-0.81	-1.04
7714	2022-03-04	238.66	2.97	1.26	2,021,018	233.40	243.18	233.13	4.31	2.25	-0.50
7713	2022-03-03	235.69	1.58	0.67	1,140,090	234.93	238.53	234.75	1.61	0.32	-0.97
7712	2022-03-02	234.11	3.42	1.48	1,029,236	230.18	235.50	229.40	2.65	1.71	0.35
7711	2022-03-01	230.69	0.67	0.29	1,215,036	229.19	232.52	228.63	1.70	0.65	-0.22
7710	2022-02-28	230.02	0.28	-0.12	1,792,603	227.99	230.13	226.18	1.73	0.89	-0.36
7709	2022-02-25	230.30	0.05	0.02	1,427,549	229.46	233.16	228.04	2.23	0.37	-1.00
7708	2022-02-24	230.25	0.44	-0.19	1,404,315	227.70	230.43	225.40	2.21	1.12	-0.34
7707	2022-02-23	230.69	0.48	0.21	1,558,383	231.70	233.47	229.20	1.84	-0.44	-1.30
7706	2022-02-22	230.21	0.60	0.26	1,416,614	229.21	233.03	229.21	1.67	0.44	0.65
7705	2022-02-18	229.61	3.16	-1.36	1,225,731	233.00	233.83	228.55	2.27	-1.45	-0.17
7704	2022-02-17	232.77	3.00	-1.27	1,664,037	233.85	234.94	230.06	2.09	-0.46	0.10
7703	2022-02-16	235.77	2.36	1.01	1,402,181	233.46	236.89	231.56	2.28	0.99	-0.81
7702	2022-02-15	233.41	2.18	0.94	1,583,937	231.88	233.87	231.29	1.11	0.66	0.02
7701	2022-02-14	231.23	2.66	-1.14	1,348,447	233.75	234.00	229.26	2.03	-1.08	0.28
7700	2022-02-11	233.89	2.00	-0.85	1,372,404	236.55	237.29	233.17	1.74	-1.12	-0.06
7699	2022-02-10	235.89	8.35	-3.42	1,809,471	238.39	241.01	234.46	2.75	-1.05	0.28
7698	2022-02-09	244.24	3.30	1.37	1,041,519	242.52	245.56	241.55	1.65	0.71	-2.40
7697	2022-02-08	240.94	2.32	-0.95	1,135,735	242.36	243.00	239.23	1.56	-0.59	0.66
7696	2022-02-07	243.26	1.30	0.54	1,170,830	243.32	244.81	241.22	1.48	-0.02	-0.37
7695	2022-02-05	241.96	0.00	0.00	1,822,502	241.27	244.63	239.08	2.30	0.29	0.56
7694	2022-02-04	241.96	1.79	-0.73	1,674,583	241.27	244.63	239.08	2.30	0.29	-0.29
7693	2022-02-03	243.75	9.82	-3.87	2,519,058	250.16	250.16	243.54	2.65	-2.56	-1.02
7692	2022-02-02	253.57	7.91	3.22	3,619,946	243.58	254.92	241.00	5.71	4.10	-1.34
7691	2022-02-01	245.66	2.61	1.07	2,662,947	242.39	245.77	241.52	1.75	1.35	-0.85
7690	2022-01-31	243.05	0.03	0.01	2,618,717	240.87	244.24	239.16	2.11	0.91	-0.27
7689	2022-01-28	243.02	14.80	6.48	3,104,523	227.29	243.29	227.18	7.09	6.92	-0.88
7688	2022-01-27	228.22	1.64	0.72	2,235,394	228.99	233.69	227.00	2.92	-0.34	-0.41
7687	2022-01-26	226.58	0.53	-0.23	1,994,318	226.62	229.81	225.01	2.12	-0.02	1.06
7686	2022-01-25	227.11	2.57	-1.12	1,955,399	226.09	229.63	223.71	2.62	0.45	-0.22
7685	2022-01-24	229.68	1.60	0.70	2,529,054	225.13	229.95	221.72	3.66	2.02	-1.56
7684	2022-01-21	228.08	0.53	-0.23	2,173,759	228.13	231.11	227.26	1.69	-0.02	-1.29
7683	2022-01-20	228.61	2.23	-0.97	2,013,002	233.47	234.41	228.20	2.66	-2.08	-0.21
7682	2022-01-19	230.84	0.23	-0.10	1,648,876	231.40	232.66	230.41	0.97	-0.24	1.14
7681	2022-01-18	231.07	2.99	-1.28	1,959,495	231.43	232.49	228.74	1.62	-0.16	0.14
7680	2022-01-14	234.06	7.48	3.30	2,178,136	227.00	234.58	226.59	3.52	3.11	-1.12
7679	2022-01-13	226.58	0.44	0.19	1,701,327	225.23	228.12	225.18	1.31	0.60	0.19
7678	2022-01-12	226.14	0.01	0.00	1,206,001	225.09	227.19	223.68	1.56	0.47	-0.40
7677	2022-01-11	226.15	2.19	0.98	1,391,860	224.20	226.86	222.14	2.11	0.87	-0.47
7676	2022-01-10	223.96	2.11	0.95	1,823,377	222.91	225.86	219.10	3.03	0.47	0.11
7675	2022-01-07	221.85	0.20	0.09	1,250,543	220.78	223.98	220.08	1.77	0.48	0.48
7674	2022-01-06	221.65	0.23	0.10	1,352,410	221.82	223.99	221.33	1.20	-0.08	-0.39
7673	2022-01-05	221.42	0.44	-0.20	1,677,028	222.20	224.87	220.69	1.88	-0.35	0.18
7672	2022-01-04	221.86	0.67	-0.30	1,301,902	220.73	222.70	219.11	1.63	0.51	0.15
7671	2022-01-03	222.53	2.93	1.33	1,381,369	218.38	222.59	214.66	3.63	1.90	-0.81
7670	2021-12-31	219.60	2.85	-1.28	1,141,593	222.63	223.50	219.04	2.00	-1.36	-0.56
7669	2021-12-30	222.45	0.87	-0.39	748,116	222.80	224.49	222.16	1.05	-0.16	0.08
7668	2021-12-29	223.32	1.39	0.63	710,806	221.93	223.95	221.26	1.21	0.63	-0.23
7667	2021-12-28	221.93	0.41	-0.18	798,791	222.42	223.13	220.24	1.30	-0.22	0.00
7666	2021-12-27	222.34	1.11	-0.50	2,073,434	223.34	224.20	220.52	1.65	-0.45	0.04
7665	2021-12-23	223.45	0.68	0.31	1,168,408	222.77	224.40	221.45	1.32	0.31	-0.05
7664	2021-12-22	222.77	4.17	1.91	1,395,343	218.60	223.10	218.27	2.21	1.91	0.00
7663	2021-12-21	218.60	3.19	1.48	1,837,104	216.25	218.81	215.66	1.46	1.09	0.00
7662	2021-12-20	215.41	0.87	0.41	1,610,972	215.92	216.39	213.25	1.45	-0.24	0.39
7661	2021-12-17	214.54	1.93	0.91	4,585,775	211.53	218.32	210.35	3.77	1.42	0.64
7660	2021-12-16	212.61	1.48	0.70	1,821,582	212.05	214.23	211.11	1.47	0.26	-0.51
7659	2021-12-15	211.13	1.89	0.90	1,343,777	209.05	211.53	207.15	2.10	0.99	0.44
7658	2021-12-14	209.24	1.09	0.52	1,159,625	208.28	209.98	206.90	1.48	0.46	-0.09
7657	2021-12-13	208.15	0.09	0.04	1,657,077	208.49	208.76	205.14	1.74	-0.16	0.06
7656	2021-12-10	208.06	0.35	-0.17	1,340,367	206.70	208.41	204.23	2.02	0.66	0.21
7655	2021-12-09	208.41	1.80	0.87	1,620,858	207.96	209.00	205.85	1.51	0.22	-0.82
7654	2021-12-08	206.61	1.39	0.68	1,295,873	205.71	206.88	203.75	1.52	0.44	0.65
7653	2021-12-07	205.22	0.16	0.08	1,869,438	205.54	205.62	203.37	1.09	-0.16	0.24
7652	2021-12-06	205.06	1.25	0.61	1,855,795	203.73	206.88	203.05	1.88	0.65	0.23
7651	2021-12-03	203.81	0.64	-0.31	2,641,874	205.78	206.43	202.00	2.15	-0.96	-0.04
7650	2021-12-02	204.45	0.55	-0.27	3,088,916	201.82	208.16	201.51	3.30	1.30	0.65
7649	2021-12-01	205.00	18.06	9.66	6,817,252	195.59	205.84	194.10	6.00	4.81	-1.55
7648	2021-11-30	186.94	3.17	-1.67	3,628,162	189.50	192.61	186.42	3.27	-1.35	4.63
7647	2021-11-29	190.11	6.52	3.55	2,777,699	187.45	192.33	185.46	3.66	1.42	-0.32
7646	2021-11-26	183.59	2.65	-1.42	982,199	187.33	189.50	182.66	3.65	-2.00	2.10
7645	2021-11-24	186.24	0.61	-0.33	2,731,278	187.26	188.30	184.71	1.92	-0.54	0.59
7644	2021-11-23	186.85	5.35	2.95	2,141,593	181.05	187.06	179.96	3.92	3.20	0.22
7643	2021-11-22	181.50	1.38	-0.75	1,173,734	182.65	183.65	180.15	1.92	-0.63	-0.25
7642	2021-11-19	182.88	2.53	-1.36	1,587,730	184.82	185.22	181.25	2.15	-1.05	-0.13
7641	2021-11-18	185.41	2.84	-1.51	1,594,377	188.25	189.48	184.89	2.44	-1.51	-0.32
7640	2021-11-17	188.25	0.08	-0.04	2,579,886	188.63	198.53	187.12	6.05	-0.20	0.00
7639	2021-11-16	188.33	1.47	0.79	1,306,204	186.45	188.84	185.58	1.75	1.01	0.16
7638	2021-11-15	186.86	0.43	-0.23	1,003,251	187.29	187.92	186.11	0.97	-0.23	-0.22
7637	2021-11-12	187.29	1.42	0.76	939,354	187.01	187.79	186.03	0.94	0.15	0.00
7636	2021-11-11	185.87	2.04	-1.09	1,078,012	188.00	188.15	185.10	1.62	-1.13	0.61
7635	2021-11-10	187.91	3.18	-1.66	1,254,721	191.01	192.61	187.52	2.66	-1.62	0.05
7634	2021-11-09	191.09	1.14	-0.59	1,659,074	192.23	193.33	190.31	1.57	-0.59	-0.04
7633	2021-11-08	192.23	0.62	-0.32	1,288,450	192.99	194.46	190.64	1.98	-0.39	0.00
7632	2021-11-05	192.85	1.36	-0.70	2,231,409	193.76	195.23	191.50	1.93	-0.47	0.07
7631	2021-11-04	194.21	5.14	2.72	3,467,373	189.10	194.41	188.30	3.23	2.70	-0.23
7630	2021-11-03	189.07	7.67	4.23	3,916,706	187.50	190.75	184.10	3.55	0.84	0.02
7629	2021-11-02	181.40	4.00	-2.16	2,291,277	185.66	185.66	180.73	2.66	-2.29	3.36
7628	2021-11-01	185.40	0.47	0.25	1,149,136	184.18	186.74	183.41	1.81	0.66	0.14
7627	2021-10-29	184.93	2.93	1.61	1,473,121	181.93	185.91	180.67	2.88	1.65	-0.41
7626	2021-10-28	182.00	1.06	0.59	1,302,825	181.19	183.83	181.01	1.56	0.45	-0.04
7625	2021-10-27	180.94	3.13	-1.70	1,190,204	184.39	184.96	180.40	2.47	-1.87	0.14
7624	2021-10-26	184.07	0.92	-0.50	954,882	185.02	186.58	183.95	1.42	-0.51	0.17
7623	2021-10-25	184.99	1.47	0.80	991,629	183.52	186.14	182.52	1.97	0.80	0.02
7622	2021-10-22	183.52	3.57	-1.91	1,949,292	186.77	187.15	182.88	2.29	-1.74	0.00
7621	2021-10-21	187.09	1.60	0.86	1,599,597	185.54	187.20	184.34	1.54	0.84	-0.17
7620	2021-10-20	185.49	0.08	0.04	1,635,387	185.99	187.83	185.11	1.46	-0.27	0.03
7619	2021-10-19	185.41	4.61	2.55	1,729,708	182.06	185.60	181.11	2.47	1.84	0.31
7618	2021-10-18	180.80	0.97	-0.53	2,313,792	182.50	182.70	177.71	2.73	-0.93	0.70
7617	2021-10-15	181.77	0.13	-0.07	1,331,936	182.48	183.13	181.00	1.17	-0.39	0.40
7616	2021-10-14	181.90	0.56	0.31	1,595,476	182.14	184.19	181.33	1.57	-0.13	0.32
7615	2021-10-13	181.34	1.13	0.63	1,098,568	180.22	182.49	180.22	1.26	0.62	0.44
7614	2021-10-12	180.21	0.63	0.35	1,409,458	181.51	181.51	179.33	1.20	-0.72	0.01
7613	2021-10-11	179.58	0.64	0.36	1,542,696	179.23	181.02	178.21	1.57	0.20	1.07
7612	2021-10-08	178.94	1.08	-0.60	1,145,082	180.27	181.02	178.59	1.35	-0.74	0.16
7611	2021-10-07	180.02	0.89	-0.49	1,159,017	180.91	182.00	179.72	1.26	-0.49	0.14
7610	2021-10-06	180.91	3.90	2.20	1,502,767	177.01	182.58	176.36	3.51	2.20	0.00
7609	2021-10-05	177.01	0.39	-0.22	1,818,549	177.50	179.38	176.92	1.39	-0.28	0.00
7608	2021-10-04	177.40	2.95	-1.64	1,658,683	179.00	181.00	177.04	2.21	-0.89	0.06
7607	2021-10-01	180.35	1.04	-0.57	1,357,830	180.16	181.15	178.35	1.55	0.11	-0.75
7606	2021-09-30	181.39	0.83	-0.46	1,283,978	182.48	184.21	181.37	1.56	-0.60	-0.68
7605	2021-09-29	182.22	0.62	0.34	1,109,434	182.17	184.25	181.97	1.25	0.03	0.14
7604	2021-09-28	181.60	1.81	-0.99	1,494,433	182.40	183.32	180.07	1.78	-0.44	0.31
7603	2021-09-27	183.41	0.20	-0.11	1,439,443	183.20	184.00	181.45	1.39	0.11	-0.55
7602	2021-09-24	183.61	1.48	-0.80	1,165,835	185.30	185.30	182.00	1.78	-0.91	-0.22
7601	2021-09-23	185.09	0.82	0.44	1,068,038	184.62	186.50	184.50	1.08	0.25	0.11
7600	2021-09-22	184.27	1.53	-0.82	1,378,109	186.12	186.44	182.70	2.01	-0.99	0.19
7599	2021-09-21	185.80	0.13	0.07	922,454	186.17	187.49	185.11	1.28	-0.20	0.17
7598	2021-09-20	185.67	2.63	-1.40	1,878,653	186.89	188.87	185.07	2.03	-0.65	0.27
7597	2021-09-17	188.30	1.20	0.64	2,219,730	186.24	188.54	184.78	2.02	1.11	-0.75
7596	2021-09-16	187.10	1.76	-0.93	1,550,772	188.85	189.54	185.44	2.17	-0.93	-0.46
7595	2021-09-15	188.86	0.45	0.24	1,540,208	188.47	190.60	188.42	1.16	0.21	-0.01
7594	2021-09-14	188.41	2.31	-1.21	955,040	190.86	191.75	188.21	1.85	-1.28	0.03
7593	2021-09-13	190.72	2.15	1.14	897,642	190.07	193.25	189.61	1.92	0.34	0.07
7592	2021-09-10	188.57	0.48	0.26	1,378,426	188.17	190.09	186.15	2.09	0.21	0.80
7591	2021-09-09	188.09	3.28	-1.71	1,425,377	189.42	190.20	188.06	1.13	-0.70	0.04
7590	2021-09-08	191.37	0.83	-0.43	937,767	191.81	193.40	191.07	1.21	-0.23	-1.02
7589	2021-09-07	192.20	5.85	-2.95	1,648,167	196.20	197.05	192.02	2.56	-2.04	-0.20
7588	2021-09-03	198.05	1.17	-0.59	993,257	198.50	199.18	196.66	1.27	-0.23	-0.93
7587	2021-09-02	199.22	2.08	1.06	1,247,308	198.06	199.80	196.60	1.62	0.59	-0.36
7586	2021-09-01	197.14	3.15	-1.57	1,432,448	200.62	202.55	196.37	3.08	-1.73	0.47
7585	2021-08-31	200.29	0.80	0.40	1,850,434	200.21	200.35	198.15	1.10	0.04	0.16
7584	2021-08-30	199.49	0.43	-0.22	1,115,968	199.30	201.56	198.70	1.44	0.10	0.36
7583	2021-08-27	199.92	1.67	0.84	1,288,986	198.15	202.77	195.85	3.49	0.89	-0.31
7582	2021-08-26	198.25	3.08	-1.53	1,138,566	200.94	202.71	197.91	2.39	-1.34	-0.05
7581	2021-08-25	201.33	1.60	0.80	1,153,705	199.59	202.17	198.09	2.04	0.87	-0.19
7580	2021-08-24	199.73	1.33	0.67	818,599	198.82	200.16	196.69	1.75	0.46	-0.07
7579	2021-08-23	198.40	2.55	1.30	1,130,749	197.27	200.50	196.14	2.21	0.57	0.21
7578	2021-08-20	195.85	0.81	0.42	948,456	195.60	198.53	194.30	2.16	0.13	0.73
7577	2021-08-19	195.04	0.27	0.14	1,130,702	194.30	197.92	194.30	1.86	0.38	0.29
7576	2021-08-18	194.77	3.67	-1.85	1,128,806	198.72	198.72	194.68	2.03	-1.99	-0.24
7575	2021-08-17	198.44	7.47	3.91	1,969,559	189.47	198.59	188.92	5.10	4.73	0.14
7574	2021-08-16	190.97	3.39	-1.74	3,395,835	194.67	194.95	189.61	2.74	-1.90	-0.79
7573	2021-08-13	194.36	0.45	-0.23	3,236,420	195.00	195.69	193.71	1.02	-0.33	0.16
7572	2021-08-12	194.81	0.44	-0.23	3,404,022	195.72	196.35	193.88	1.26	-0.46	0.10
7571	2021-08-11	195.25	1.21	-0.62	4,219,274	196.82	199.28	194.54	2.41	-0.80	0.24
7570	2021-08-10	196.46	3.94	-1.97	2,849,048	200.50	200.66	195.35	2.65	-2.01	0.18
7569	2021-08-09	200.40	0.27	-0.13	2,337,091	201.38	201.54	198.63	1.45	-0.49	0.05
7568	2021-08-06	200.67	2.32	-1.14	1,535,364	202.99	204.00	200.53	1.71	-1.14	0.35
7567	2021-08-05	202.99	3.40	1.70	1,980,480	200.26	203.13	199.73	1.70	1.36	0.00
7566	2021-08-04	199.59	0.46	-0.23	2,538,913	200.00	201.65	199.11	1.27	-0.21	0.34
7565	2021-08-03	200.05	1.73	0.87	2,048,091	198.59	200.71	198.03	1.35	0.74	-0.02
7564	2021-08-02	198.32	3.26	-1.62	2,753,506	200.65	201.07	197.50	1.78	-1.16	0.14
7563	2021-07-30	201.58	1.20	0.60	2,125,270	201.54	203.45	197.31	3.05	0.02	-0.46
7562	2021-07-29	200.38	1.86	-0.92	1,400,788	202.73	202.94	198.83	2.03	-1.16	0.58
7561	2021-07-28	202.24	0.61	-0.30	1,167,554	202.85	204.88	201.05	1.89	-0.30	0.24
7560	2021-07-27	202.85	3.92	1.97	1,727,271	199.85	203.10	198.66	2.22	1.50	0.00
7559	2021-07-26	198.93	1.57	-0.78	3,881,769	199.43	202.40	198.26	2.08	-0.25	0.46
7558	2021-07-23	200.50	4.48	2.29	2,902,860	196.72	203.50	195.50	4.07	1.92	-0.53
7557	2021-07-22	196.02	0.25	-0.13	1,287,098	195.40	196.57	195.00	0.80	0.32	0.36
7556	2021-07-21	196.27	0.28	-0.14	1,182,293	196.08	197.21	194.45	1.41	0.10	-0.44
7555	2021-07-20	196.55	2.69	-1.35	3,467,577	195.00	196.99	193.88	1.59	0.79	-0.24
7554	2021-07-19	199.24	3.04	-1.50	1,903,459	202.16	204.26	198.33	2.93	-1.44	-2.13
7553	2021-07-16	202.28	2.19	1.09	3,073,196	200.60	204.44	199.33	2.55	0.84	-0.06
7552	2021-07-15	200.09	2.20	1.11	2,404,119	196.79	200.16	195.91	2.16	1.68	0.25
7551	2021-07-14	197.89	0.44	-0.22	1,572,999	197.51	199.01	195.80	1.63	0.19	-0.56
7550	2021-07-13	198.33	0.01	-0.01	1,665,333	198.16	200.42	197.41	1.52	0.09	-0.41
7549	2021-07-12	198.34	0.18	0.09	1,963,511	198.00	198.46	197.20	0.64	0.17	-0.09
7548	2021-07-09	198.16	0.42	0.21	951,833	197.55	198.70	196.44	1.14	0.31	-0.08
7547	2021-07-08	197.74	1.25	-0.63	1,801,432	197.40	198.98	196.34	1.34	0.17	-0.10
7546	2021-07-07	198.99	1.06	-0.53	2,309,603	199.79	200.44	197.21	1.62	-0.40	-0.80
7545	2021-07-06	200.05	0.49	-0.24	1,919,794	201.47	201.90	199.97	0.96	-0.70	-0.13
7544	2021-07-02	200.54	1.67	-0.83	1,392,993	203.19	203.23	200.31	1.44	-1.30	0.46
7543	2021-07-01	202.21	0.58	0.29	2,549,043	201.26	202.43	199.86	1.28	0.47	0.48
7542	2021-06-30	201.63	4.85	2.46	2,581,150	196.82	202.17	196.21	3.03	2.44	-0.18
7541	2021-06-29	196.78	1.04	-0.53	2,657,232	197.34	198.80	196.57	1.13	-0.28	0.02
7540	2021-06-28	197.82	3.48	1.79	2,792,480	197.00	198.73	194.42	2.19	0.42	-0.24
7539	2021-06-25	194.34	2.40	1.25	4,016,982	192.00	194.78	191.02	1.96	1.22	1.37
7538	2021-06-24	191.94	4.42	2.36	2,479,089	188.60	193.28	188.29	2.65	1.77	0.03
7537	2021-06-23	187.52	1.35	-0.71	1,910,235	188.19	189.78	187.10	1.42	-0.36	0.58
7536	2021-06-22	188.87	1.17	0.62	1,750,588	188.13	188.94	185.33	1.92	0.39	-0.36
7535	2021-06-21	187.70	0.15	-0.08	2,042,412	188.11	190.85	187.49	1.79	-0.22	0.23
7534	2021-06-18	187.85	0.51	-0.27	3,274,041	188.52	188.76	185.88	1.53	-0.36	0.14
7533	2021-06-17	188.36	0.87	0.46	4,300,949	187.49	189.17	185.64	1.88	0.46	0.08
7532	2021-06-16	187.49	1.48	-0.78	2,787,389	189.57	192.50	187.20	2.80	-1.10	0.00
7531	2021-06-15	188.97	5.83	-2.99	4,578,740	195.91	196.00	188.01	4.08	-3.54	0.32
7530	2021-06-14	194.80	1.78	0.92	3,364,700	195.66	196.31	192.63	1.88	-0.44	0.57
7529	2021-06-11	193.02	23.75	-10.96	13,770,545	194.04	200.05	192.88	3.70	-0.53	1.37
7528	2021-06-10	216.77	3.21	1.50	1,433,984	213.82	217.26	211.28	2.80	1.38	-10.49
7527	2021-06-09	213.56	2.43	1.15	1,593,955	212.00	215.47	211.55	1.85	0.74	0.12
7526	2021-06-08	211.13	1.97	0.94	1,886,147	210.70	213.17	209.13	1.92	0.20	0.41
7525	2021-06-07	209.16	0.77	-0.37	1,951,816	210.58	211.51	208.71	1.33	-0.67	0.74
7524	2021-06-04	209.93	1.22	-0.58	1,608,599	211.68	212.98	209.39	1.70	-0.83	0.31
7523	2021-06-03	211.15	0.77	0.37	1,445,442	209.04	211.48	208.50	1.43	1.01	0.25
7522	2021-06-02	210.38	0.71	0.34	1,570,670	210.00	212.21	208.45	1.79	0.18	-0.64
7521	2021-06-01	209.67	1.04	0.50	1,734,309	209.49	210.18	207.20	1.42	0.09	0.16
7520	2021-05-28	208.63	1.32	0.64	1,700,229	208.78	211.78	208.30	1.67	-0.07	0.41
7519	2021-05-27	207.31	0.51	0.25	2,204,338	207.04	207.44	204.62	1.36	0.13	0.71
7518	2021-05-26	206.80	1.96	-0.94	1,468,135	209.63	209.63	206.14	1.66	-1.35	0.12
7517	2021-05-25	208.76	2.46	-1.16	1,670,509	211.41	211.85	207.49	2.06	-1.25	0.42
7516	2021-05-24	211.22	2.21	-1.04	1,476,698	215.02	215.70	210.99	2.19	-1.77	0.09
7515	2021-05-21	213.43	3.18	-1.47	1,540,849	217.29	218.42	213.00	2.49	-1.78	0.74
7514	2021-05-20	216.61	2.56	1.20	1,409,766	213.93	218.97	213.40	2.60	1.25	0.31
7513	2021-05-19	214.05	0.60	-0.28	1,094,144	213.20	214.17	211.00	1.49	0.40	-0.06
7512	2021-05-18	214.65	1.70	-0.79	1,264,876	216.90	218.06	214.38	1.70	-1.04	-0.68
7511	2021-05-17	216.35	0.74	-0.34	884,505	215.62	217.65	214.83	1.31	0.34	0.25
7510	2021-05-14	217.09	2.74	1.28	1,390,094	215.10	218.18	213.29	2.27	0.93	-0.68
7509	2021-05-13	214.35	1.67	0.79	1,033,900	212.69	215.02	212.37	1.25	0.78	0.35
7508	2021-05-12	212.68	0.32	-0.15	1,108,636	212.06	215.64	211.89	1.77	0.29	0.00
7507	2021-05-11	213.00	0.10	0.05	1,264,118	211.80	214.00	211.39	1.23	0.57	-0.44
7506	2021-05-10	212.90	2.11	-0.98	1,214,497	215.63	216.27	212.75	1.63	-1.27	-0.52
7505	2021-05-07	215.01	1.85	0.87	1,078,023	214.36	216.77	213.81	1.38	0.30	0.29
7504	2021-05-06	213.16	0.71	-0.33	1,103,676	212.25	213.58	211.06	1.19	0.43	0.56
7503	2021-05-05	213.87	0.98	-0.46	1,159,213	214.85	215.84	213.25	1.21	-0.46	-0.76
7502	2021-05-04	214.85	3.10	-1.42	1,685,569	217.54	217.54	211.79	2.64	-1.24	0.00
7501	2021-05-03	217.95	0.25	-0.11	1,328,454	217.27	219.69	216.70	1.38	0.31	-0.19
7500	2021-04-30	218.20	6.34	2.99	2,499,695	213.34	221.28	213.00	3.88	2.28	-0.43
7499	2021-04-29	211.86	1.62	-0.76	1,644,651	213.60	213.69	210.27	1.60	-0.81	0.70
7498	2021-04-28	213.48	2.05	-0.95	1,416,260	215.68	215.72	212.81	1.35	-1.02	0.06
7497	2021-04-27	215.53	1.44	-0.66	1,201,747	217.10	218.14	215.00	1.45	-0.72	0.07
7496	2021-04-26	216.97	0.93	-0.43	1,252,272	217.74	218.18	214.46	1.71	-0.35	0.06
7495	2021-04-23	217.90	1.92	0.89	1,169,211	217.07	218.81	215.77	1.40	0.38	-0.07
7494	2021-04-22	215.98	3.78	-1.72	1,751,944	217.11	218.90	214.00	2.26	-0.52	0.50
7493	2021-04-21	219.76	0.40	-0.18	1,154,353	220.79	221.31	217.82	1.58	-0.47	-1.21
7492	2021-04-20	220.16	0.98	0.45	1,296,873	218.84	222.00	218.15	1.76	0.60	0.29
7491	2021-04-19	219.18	0.21	-0.10	1,427,387	220.86	222.59	218.15	2.01	-0.76	-0.16
7490	2021-04-16	219.39	1.71	-0.77	1,917,500	222.34	222.78	219.24	1.59	-1.33	0.67
7489	2021-04-15	221.10	3.97	1.83	1,686,500	218.52	222.35	218.00	1.99	1.18	0.56
7488	2021-04-14	217.13	1.19	0.55	1,564,700	216.16	220.25	216.16	1.89	0.45	0.64
7487	2021-04-13	215.94	2.34	1.10	1,628,700	214.61	218.70	214.46	1.98	0.62	0.10
7486	2021-04-12	213.60	0.25	0.12	1,468,000	212.68	214.45	211.21	1.52	0.43	0.47
7485	2021-04-09	213.35	3.07	1.46	1,533,672	210.50	213.82	209.54	2.03	1.35	-0.31
7484	2021-04-08	210.28	2.44	-1.15	2,181,132	214.18	216.04	209.95	2.84	-1.82	0.10
7483	2021-04-07	212.72	2.58	-1.20	1,467,967	215.71	218.47	211.70	3.14	-1.39	0.69
7482	2021-04-06	215.30	0.02	-0.01	1,876,165	215.50	216.46	213.15	1.54	-0.09	0.19
7481	2021-04-05	215.32	2.28	1.07	2,050,057	214.38	215.60	213.20	1.12	0.44	0.08
7480	2021-04-01	213.04	1.85	-0.86	1,996,654	215.89	216.02	212.30	1.72	-1.32	0.63
7479	2021-03-31	214.89	1.90	0.89	1,137,919	213.38	216.06	212.91	1.48	0.71	0.47
7478	2021-03-30	212.99	3.72	-1.72	967,318	214.75	215.49	212.37	1.45	-0.82	0.18
7477	2021-03-29	216.71	2.07	0.96	1,445,481	213.93	218.41	212.24	2.88	1.30	-0.90
7476	2021-03-26	214.64	2.28	1.07	2,739,818	212.50	214.96	209.22	2.70	1.01	-0.33
7475	2021-03-25	212.36	0.82	0.39	1,444,459	213.16	213.60	209.71	1.82	-0.38	0.07
7474	2021-03-24	211.54	2.05	-0.96	1,486,785	213.61	214.51	209.41	2.39	-0.97	0.77
7473	2021-03-23	213.59	5.23	-2.39	385,119	219.83	219.85	212.11	3.52	-2.84	0.01
7472	2021-03-22	218.82	2.71	1.25	1,736,996	215.84	220.33	215.34	2.31	1.38	0.46
7471	2021-03-19	216.11	2.75	1.29	2,065,346	214.44	216.93	213.28	1.70	0.78	-0.12
7470	2021-03-18	213.36	3.72	-1.71	1,609,015	214.13	216.25	212.65	1.68	-0.36	0.51
7469	2021-03-17	217.08	1.91	-0.87	1,180,946	217.16	217.88	214.15	1.72	-0.04	-1.36
7468	2021-03-16	218.99	0.66	-0.30	1,361,089	220.63	220.63	216.71	1.78	-0.74	-0.84
7467	2021-03-15	219.65	5.32	2.48	1,574,364	213.71	219.85	213.48	2.98	2.78	0.45
7466	2021-03-12	214.33	0.82	-0.38	1,100,696	214.34	214.90	211.26	1.70	0.00	-0.29
7465	2021-03-11	215.15	0.86	0.40	1,541,582	214.71	217.68	214.31	1.57	0.20	-0.38
7464	2021-03-10	214.29	0.25	0.12	1,752,567	217.30	217.72	211.56	2.83	-1.39	0.20
7463	2021-03-09	214.04	0.46	0.22	2,166,552	217.29	219.10	213.86	2.41	-1.50	1.52
7462	2021-03-08	213.58	1.60	0.75	3,206,149	212.27	219.30	211.98	3.45	0.62	1.74
7461	2021-03-05	211.98	4.19	2.02	1,664,941	208.23	212.60	206.52	2.92	1.80	0.14
7460	2021-03-04	207.79	0.65	-0.31	2,271,779	207.30	213.00	205.99	3.38	0.24	0.21

VRTX Investment Calculator

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

Ticker:

VRTX

Date start:

1991-07-24 open

Date end:

2023-02-23 close

Duration:

31 years 222 days

Trading days:

7,958

There are no history of "VRTX" dividends

BUY

Your initial investment on 1991-07-24 open

1,000.00

Shares bought: 219.30

Stock price: 4.56

SELL

Value on 2023-02-23 close

64,160.09

NET: +63,160.09

ROI: +6,316.01% (64.16x)

Annualised: +14.07% (1.14x)

Stock price: 292.57

Duration: 31 years 222 days

Trading days: 7,958

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

VRTX Monthly statistics

This section shows monthly performance of VRTX stock.
There are 380 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	322.84 2023-02-01	289.65 2023-02-09	321.50 2023-02-01	292.57 2023-02-23	-9.00	0.42	-9.91
2023 January	20	325.19 2023-01-31	282.41 2023-01-09	288.61 2023-01-03	323.10 2023-01-31	11.95	12.67	-2.15
2022 December	21	324.75 2022-12-08	284.43 2022-12-30	318.55 2022-12-01	288.78 2022-12-30	-9.35	1.95	-10.71
2022 November	21	323.61 2022-11-23	288.83 2022-11-11	312.44 2022-11-01	316.40 2022-11-30	1.27	3.58	-7.56
2022 October	21	316.48 2022-10-26	283.58 2022-10-13	293.71 2022-10-03	312.00 2022-10-31	6.23	7.75	-3.45
2022 September	21	296.14 2022-09-12	276.57 2022-09-26	281.65 2022-09-01	289.54 2022-09-30	2.80	5.14	-1.80
2022 August	23	305.95 2022-08-15	271.61 2022-08-03	279.79 2022-08-01	281.76 2022-08-31	0.70	9.35	-2.92
2022 July	20	296.84 2022-07-11	275.65 2022-07-29	280.17 2022-07-01	280.41 2022-07-29	0.09	5.95	-1.61
2022 June	21	293.09 2022-06-24	243.25 2022-06-14	275.33 2022-06-01	281.79 2022-06-30	2.35	6.45	-11.65
2022 May	21	276.00 2022-05-31	233.01 2022-05-11	264.16 2022-05-02	268.65 2022-05-31	1.70	4.48	-11.79
2022 April	21	292.75 2022-04-15	259.04 2022-04-01	261.55 2022-04-01	273.22 2022-04-29	4.46	11.93	-0.96
2022 March	23	263.52 2022-03-31	228.63 2022-03-01	229.19 2022-03-01	260.97 2022-03-31	13.87	14.98	-0.24
2022 February	20	254.92 2022-02-02	225.40 2022-02-24	242.39 2022-02-01	230.02 2022-02-28	-5.10	5.17	-7.01
2022 January	20	244.24 2022-01-31	214.66 2022-01-03	218.38 2022-01-03	243.05 2022-01-31	11.30	11.84	-1.70
2021 December	22	224.49 2021-12-30	194.10 2021-12-01	195.59 2021-12-01	219.60 2021-12-31	12.28	14.78	-0.76
2021 November	21	198.53 2021-11-17	179.96 2021-11-23	184.18 2021-11-01	186.94 2021-11-30	1.50	7.79	-2.29
2021 October	21	187.83 2021-10-20	176.36 2021-10-06	180.16 2021-10-01	184.93 2021-10-29	2.65	4.26	-2.11
2021 September	21	202.55 2021-09-01	180.07 2021-09-28	200.62 2021-09-01	181.39 2021-09-30	-9.59	0.96	-10.24
2021 August	22	204.00 2021-08-06	188.92 2021-08-17	200.65 2021-08-02	200.29 2021-08-31	-0.18	1.67	-5.85
2021 July	21	204.88 2021-07-28	193.88 2021-07-20	201.26 2021-07-01	201.58 2021-07-30	0.16	1.80	-3.67
2021 June	22	217.26 2021-06-10	185.33 2021-06-22	209.49 2021-06-01	201.63 2021-06-30	-3.75	3.71	-11.53
2021 May	20	219.69 2021-05-03	204.62 2021-05-27	217.27 2021-05-03	208.63 2021-05-28	-3.98	1.11	-5.82
2021 April	21	222.78 2021-04-16	209.54 2021-04-09	215.89 2021-04-01	218.20 2021-04-30	1.07	3.19	-2.94
2021 March	23	220.63 2021-03-16	205.99 2021-03-04	212.68 2021-03-01	214.89 2021-03-31	1.04	3.74	-3.15
2021 February	19	232.38 2021-02-01	204.76 2021-02-22	231.00 2021-02-01	212.55 2021-02-26	-7.99	0.60	-11.36
2021 January	19	242.99 2021-01-25	222.31 2021-01-06	237.91 2021-01-04	229.08 2021-01-29	-3.71	2.14	-6.56
2020 December	22	239.71 2020-12-18	220.93 2020-12-11	227.47 2020-12-01	236.34 2020-12-31	3.90	5.38	-2.88
2020 November	20	232.17 2020-11-30	202.57 2020-11-02	211.14 2020-11-02	227.75 2020-11-30	7.87	9.96	-4.06
2020 October	22	280.99 2020-10-13	203.51 2020-10-30	272.90 2020-10-01	208.36 2020-10-30	-23.65	2.96	-25.43
2020 September	21	283.45 2020-09-02	253.97 2020-09-10	277.87 2020-09-01	272.12 2020-09-30	-2.07	2.01	-8.60
2020 August	21	280.59 2020-08-03	261.30 2020-08-11	274.20 2020-08-03	279.12 2020-08-31	1.79	2.33	-4.70
2020 July	22	306.08 2020-07-07	268.25 2020-07-31	290.50 2020-07-01	272.00 2020-07-31	-6.37	5.36	-7.66
2020 June	22	299.21 2020-06-23	261.28 2020-06-08	285.42 2020-06-01	290.31 2020-06-30	1.71	4.83	-8.46
2020 May	20	295.55 2020-05-18	248.00 2020-05-01	249.26 2020-05-01	287.96 2020-05-29	15.53	18.57	-0.51
2020 April	21	277.80 2020-04-23	222.39 2020-04-02	232.12 2020-04-01	251.20 2020-04-30	8.22	19.68	-4.19
2020 March	22	246.06 2020-03-04	197.47 2020-03-18	224.43 2020-03-02	237.95 2020-03-31	6.02	9.64	-12.01
2020 February	19	249.85 2020-02-19	215.50 2020-02-28	230.76 2020-02-03	224.03 2020-02-28	-2.92	8.27	-6.61
2020 January	21	239.40 2020-01-31	214.55 2020-01-03	220.24 2020-01-02	227.05 2020-01-31	3.09	8.70	-2.58
2019 December	21	225.66 2019-12-09	216.01 2019-12-17	222.96 2019-12-02	218.95 2019-12-31	-1.80	1.21	-3.12
2019 November	20	223.73 2019-11-26	195.02 2019-11-01	196.24 2019-11-01	221.75 2019-11-29	13.00	14.01	-0.62
2019 October	23	200.00 2019-10-31	165.23 2019-10-02	169.24 2019-10-01	195.48 2019-10-31	15.50	18.18	-2.37
2019 September	20	182.15 2019-09-06	165.53 2019-09-27	180.55 2019-09-03	169.42 2019-09-30	-6.16	0.89	-8.32
2019 August	22	188.44 2019-08-20	170.13 2019-08-01	173.42 2019-08-01	180.02 2019-08-30	3.81	8.66	-1.90
2019 July	22	185.14 2019-07-01	165.27 2019-07-29	185.07 2019-07-01	166.62 2019-07-31	-9.97	0.04	-10.70
2019 June	20	186.33 2019-06-20	165.80 2019-06-03	166.87 2019-06-03	183.38 2019-06-28	9.89	11.66	-0.64
2019 May	22	175.94 2019-05-24	164.07 2019-05-13	168.76 2019-05-01	166.18 2019-05-31	-1.53	4.25	-2.78
2019 April	21	191.71 2019-04-10	163.68 2019-04-18	185.20 2019-04-01	168.98 2019-04-30	-8.76	3.52	-11.62
2019 March	21	193.89 2019-03-04	173.59 2019-03-08	189.95 2019-03-01	183.95 2019-03-29	-3.16	2.07	-8.61
2019 February	19	193.03 2019-02-01	178.40 2019-02-11	190.92 2019-02-01	188.75 2019-02-28	-1.14	1.11	-6.56
2019 January	21	195.81 2019-01-22	160.95 2019-01-02	161.21 2019-01-02	190.91 2019-01-31	18.42	21.46	-0.16
2018 December	19	187.76 2018-12-04	151.80 2018-12-24	182.60 2018-12-03	165.71 2018-12-31	-9.25	2.83	-16.87
2018 November	21	185.57 2018-11-08	157.29 2018-11-20	169.51 2018-11-01	180.79 2018-11-30	6.65	9.47	-7.21
2018 October	23	194.92 2018-10-01	153.00 2018-10-25	193.24 2018-10-01	169.46 2018-10-31	-12.31	0.87	-20.82
2018 September	19	193.78 2018-09-28	174.23 2018-09-18	183.23 2018-09-04	192.74 2018-09-28	5.19	5.76	-4.91
2018 August	23	186.44 2018-08-29	171.81 2018-08-15	175.26 2018-08-01	184.40 2018-08-31	5.22	6.38	-1.97
2018 July	21	183.39 2018-07-17	164.70 2018-07-02	168.40 2018-07-02	175.05 2018-07-31	3.95	8.90	-2.20
2018 June	21	172.00 2018-06-29	144.07 2018-06-06	154.86 2018-06-01	169.96 2018-06-29	9.75	11.07	-6.97
2018 May	22	158.46 2018-05-14	145.78 2018-05-03	153.14 2018-05-01	154.00 2018-05-31	0.56	3.47	-4.81
2018 April	21	166.12 2018-04-18	152.60 2018-04-06	161.53 2018-04-02	153.16 2018-04-30	-5.18	2.84	-5.53
2018 March	21	178.15 2018-03-13	158.36 2018-03-28	165.68 2018-03-01	162.98 2018-03-29	-1.63	7.53	-4.42
2018 February	19	174.96 2018-02-01	146.21 2018-02-09	174.11 2018-02-01	166.03 2018-02-28	-4.64	0.49	-16.02
2018 January	21	171.26 2018-01-29	147.72 2018-01-02	150.00 2018-01-02	166.87 2018-01-31	11.25	14.17	-1.52
2017 December	20	152.70 2017-12-27	136.50 2017-12-07	143.09 2017-12-01	149.86 2017-12-29	4.73	6.72	-4.61
2017 November	21	152.00 2017-11-08	142.01 2017-11-02	147.35 2017-11-01	144.29 2017-11-30	-2.08	3.16	-3.62
2017 October	22	158.04 2017-10-18	139.05 2017-10-26	151.23 2017-10-02	146.23 2017-10-31	-3.31	4.50	-8.05
2017 September	20	163.64 2017-09-01	147.30 2017-09-27	160.76 2017-09-01	152.04 2017-09-29	-5.42	1.79	-8.37
2017 August	23	160.85 2017-08-31	147.18 2017-08-18	153.03 2017-08-01	160.54 2017-08-31	4.91	5.11	-3.82
2017 July	20	167.86 2017-07-25	125.50 2017-07-06	129.49 2017-07-03	151.82 2017-07-31	17.24	29.63	-3.08
2017 June	22	137.26 2017-06-22	120.77 2017-06-13	124.00 2017-06-01	128.87 2017-06-30	3.93	10.69	-2.60
2017 May	22	123.78 2017-05-31	113.66 2017-05-05	118.98 2017-05-01	123.60 2017-05-31	3.88	4.03	-4.47
2017 April	19	120.50 2017-04-28	107.24 2017-04-04	109.01 2017-04-03	118.30 2017-04-28	8.52	10.54	-1.62
2017 March	23	111.88 2017-03-29	88.87 2017-03-06	91.80 2017-03-01	109.35 2017-03-31	19.12	21.87	-3.19
2017 February	19	91.95 2017-02-28	84.33 2017-02-01	85.98 2017-02-01	90.62 2017-02-28	5.40	6.94	-1.92
2017 January	20	87.91 2017-01-26	73.34 2017-01-03	74.43 2017-01-03	85.87 2017-01-31	15.37	18.11	-1.46
2016 December	21	82.53 2016-12-01	71.46 2016-12-22	81.85 2016-12-01	73.67 2016-12-30	-9.99	0.83	-12.69
2016 November	21	97.93 2016-11-10	73.31 2016-11-01	75.09 2016-11-01	81.61 2016-11-30	8.68	30.42	-2.37
2016 October	21	88.24 2016-10-05	74.95 2016-10-28	86.46 2016-10-03	75.86 2016-10-31	-12.26	2.06	-13.31
2016 September	21	98.05 2016-09-12	83.50 2016-09-30	95.03 2016-09-01	87.21 2016-09-30	-8.23	3.18	-12.13
2016 August	23	103.73 2016-08-09	94.01 2016-08-31	97.31 2016-08-01	94.51 2016-08-31	-2.88	6.60	-3.39
2016 July	20	98.50 2016-07-28	85.17 2016-07-01	85.67 2016-07-01	97.00 2016-07-29	13.23	14.98	-0.58
2016 June	22	96.49 2016-06-06	79.59 2016-06-27	92.90 2016-06-01	86.02 2016-06-30	-7.41	3.86	-14.33
2016 May	21	93.60 2016-05-31	80.25 2016-05-19	84.24 2016-05-02	93.15 2016-05-31	10.58	11.11	-4.74
2016 April	21	91.78 2016-04-07	75.92 2016-04-01	79.02 2016-04-01	84.34 2016-04-29	6.73	16.15	-3.92
2016 March	22	93.42 2016-03-02	75.90 2016-03-17	86.13 2016-03-01	79.49 2016-03-31	-7.71	8.46	-11.88
2016 February	20	96.35 2016-02-04	78.51 2016-02-11	91.92 2016-02-01	85.49 2016-02-29	-7.00	4.82	-14.59
2016 January	19	124.96 2016-01-05	81.98 2016-01-28	123.03 2016-01-04	90.75 2016-01-29	-26.24	1.57	-33.37
2015 December	22	132.81 2015-12-01	113.73 2015-12-14	131.00 2015-12-01	125.83 2015-12-31	-3.95	1.38	-13.18
2015 November	20	134.71 2015-11-23	116.78 2015-11-13	123.60 2015-11-02	129.36 2015-11-30	4.66	8.99	-5.52
2015 October	22	129.13 2015-10-29	101.49 2015-10-01	103.20 2015-10-01	124.74 2015-10-30	20.87	25.13	-1.66
2015 September	21	136.97 2015-09-16	97.45 2015-09-29	124.07 2015-09-01	104.14 2015-09-30	-16.06	10.40	-21.46
2015 August	21	143.45 2015-08-10	112.89 2015-08-24	134.88 2015-08-03	127.52 2015-08-31	-5.46	6.35	-16.30
2015 July	22	136.36 2015-07-15	120.88 2015-07-09	124.11 2015-07-01	135.00 2015-07-31	8.77	9.87	-2.60
2015 June	22	132.98 2015-06-24	121.39 2015-06-15	128.48 2015-06-01	123.48 2015-06-30	-3.89	3.50	-5.52
2015 May	20	131.42 2015-05-08	121.02 2015-05-14	123.92 2015-05-01	128.29 2015-05-29	3.53	6.05	-2.34
2015 April	21	137.50 2015-04-23	113.68 2015-04-01	117.59 2015-04-01	123.28 2015-04-30	4.84	16.93	-3.33
2015 March	22	136.33 2015-03-20	116.61 2015-03-26	120.62 2015-03-02	117.97 2015-03-31	-2.20	13.02	-3.32
2015 February	19	121.50 2015-02-25	103.75 2015-02-04	110.31 2015-02-02	119.43 2015-02-27	8.27	10.14	-5.95
2015 January	20	127.69 2015-01-22	110.00 2015-01-30	119.97 2015-01-02	110.14 2015-01-30	-8.19	6.43	-8.31
2014 December	22	124.35 2014-12-19	108.70 2014-12-17	117.89 2014-12-01	118.80 2014-12-31	0.77	5.48	-7.80
2014 November	19	120.91 2014-11-28	109.34 2014-11-20	112.64 2014-11-03	117.88 2014-11-28	4.65	7.34	-2.93
2014 October	23	115.24 2014-10-28	96.43 2014-10-15	112.88 2014-10-01	112.64 2014-10-31	-0.21	2.09	-14.57
2014 September	21	116.88 2014-09-29	90.99 2014-09-04	94.29 2014-09-02	112.31 2014-09-30	19.11	23.96	-3.50
2014 August	21	94.50 2014-08-26	84.41 2014-08-13	89.60 2014-08-01	93.57 2014-08-29	4.43	5.47	-5.79
2014 July	22	99.74 2014-07-11	88.11 2014-07-31	93.87 2014-07-01	88.91 2014-07-31	-5.28	6.25	-6.14
2014 June	21	98.80 2014-06-24	63.68 2014-06-19	72.16 2014-06-02	94.68 2014-06-30	31.21	36.92	-11.75
2014 May	21	73.48 2014-05-28	62.41 2014-05-09	67.54 2014-05-01	72.26 2014-05-30	6.99	8.79	-7.60
2014 April	21	73.12 2014-04-01	59.79 2014-04-15	71.32 2014-04-01	67.70 2014-04-30	-5.08	2.52	-16.17
2014 March	21	83.82 2014-03-04	67.49 2014-03-28	80.25 2014-03-03	70.72 2014-03-31	-11.88	4.45	-15.90
2014 February	19	86.12 2014-02-21	75.89 2014-02-05	78.50 2014-02-03	80.86 2014-02-28	3.01	9.71	-3.32
2014 January	21	87.77 2014-01-22	72.88 2014-01-02	74.07 2014-01-02	79.04 2014-01-31	6.71	18.50	-1.61
2013 December	21	74.70 2013-12-31	63.65 2013-12-17	69.60 2013-12-02	74.30 2013-12-31	6.75	7.33	-8.55
2013 November	20	70.69 2013-11-29	58.06 2013-11-12	70.16 2013-11-01	69.42 2013-11-29	-1.05	0.76	-17.25
2013 October	23	78.38 2013-10-25	68.71 2013-10-09	76.02 2013-10-01	71.35 2013-10-31	-6.14	3.10	-9.62
2013 September	20	82.74 2013-09-10	73.43 2013-09-24	76.20 2013-09-03	75.82 2013-09-30	-0.50	8.58	-3.64
2013 August	22	81.98 2013-08-01	74.67 2013-08-27	80.59 2013-08-01	75.15 2013-08-30	-6.75	1.72	-7.35
2013 July	22	89.96 2013-07-19	78.82 2013-07-02	81.44 2013-07-01	79.80 2013-07-31	-2.01	10.46	-3.22
2013 June	20	84.84 2013-06-11	73.40 2013-06-24	80.83 2013-06-03	80.06 2013-06-28	-0.95	4.96	-9.19
2013 May	22	83.94 2013-05-30	74.61 2013-05-03	77.35 2013-05-01	80.33 2013-05-31	3.85	8.52	-3.54
2013 April	22	87.47 2013-04-22	51.28 2013-04-08	55.00 2013-04-01	76.82 2013-04-30	39.67	59.04	-6.76
2013 March	20	55.93 2013-03-28	45.52 2013-03-01	46.55 2013-03-01	54.97 2013-03-28	18.09	20.15	-2.21
2013 February	19	48.15 2013-02-28	43.69 2013-02-26	45.05 2013-02-01	46.82 2013-02-28	3.93	6.88	-3.02
2013 January	21	48.70 2013-01-09	42.72 2013-01-02	42.87 2013-01-02	44.78 2013-01-31	4.46	13.60	-0.35
2012 December	20	44.39 2012-12-19	38.67 2012-12-10	39.82 2012-12-03	41.90 2012-12-31	5.22	11.48	-2.89
2012 November	21	52.30 2012-11-01	38.44 2012-11-28	49.01 2012-11-01	39.79 2012-11-30	-18.81	6.71	-21.57
2012 October	21	60.00 2012-10-11	47.39 2012-10-31	55.92 2012-10-01	48.28 2012-10-31	-13.66	7.30	-15.25
2012 September	19	59.98 2012-09-24	52.63 2012-09-04	53.30 2012-09-04	55.89 2012-09-28	4.86	12.53	-1.26
2012 August	23	57.13 2012-08-16	48.30 2012-08-01	48.63 2012-08-01	53.33 2012-08-31	9.66	17.48	-0.68
2012 July	21	56.17 2012-07-02	46.03 2012-07-31	56.10 2012-07-02	48.51 2012-07-31	-13.53	0.12	-17.95
2012 June	21	61.18 2012-06-27	47.86 2012-06-28	59.23 2012-06-01	55.92 2012-06-29	-5.59	3.29	-19.20
2012 May	22	66.10 2012-05-15	37.27 2012-05-04	38.40 2012-05-01	60.04 2012-05-31	56.35	72.14	-2.94
2012 April	20	41.92 2012-04-04	35.26 2012-04-16	40.74 2012-04-02	38.48 2012-04-30	-5.55	2.90	-13.45
2012 March	22	43.13 2012-03-15	38.31 2012-03-01	38.93 2012-03-01	41.01 2012-03-30	5.34	10.79	-1.59
2012 February	20	40.70 2012-02-17	35.43 2012-02-03	37.45 2012-02-01	38.92 2012-02-29	3.93	8.68	-5.39
2012 January	20	38.62 2012-01-31	32.04 2012-01-04	33.82 2012-01-03	36.95 2012-01-31	9.25	14.19	-5.26
2011 December	21	34.97 2011-12-19	28.46 2011-12-08	28.68 2011-12-01	33.21 2011-12-30	15.79	21.93	-0.77
2011 November	21	38.50 2011-11-01	26.50 2011-11-25	37.49 2011-11-01	28.99 2011-11-30	-22.67	2.69	-29.31
2011 October	21	45.26 2011-10-05	37.27 2011-10-11	44.28 2011-10-03	39.59 2011-10-31	-10.59	2.21	-15.83
2011 September	21	54.38 2011-09-21	43.25 2011-09-06	45.59 2011-09-01	44.46 2011-09-30	-2.48	19.28	-5.13
2011 August	23	53.00 2011-08-01	39.06 2011-08-08	52.39 2011-08-01	45.27 2011-08-31	-13.59	1.16	-25.44
2011 July	20	52.63 2011-07-29	47.15 2011-07-27	51.49 2011-07-01	51.86 2011-07-29	0.72	2.21	-8.43
2011 June	22	55.42 2011-06-03	44.57 2011-06-17	54.48 2011-06-01	51.99 2011-06-30	-4.57	1.73	-18.19
2011 May	21	58.87 2011-05-12	52.85 2011-05-26	55.00 2011-05-02	53.99 2011-05-31	-1.84	7.04	-3.91
2011 April	20	56.21 2011-04-29	46.15 2011-04-18	48.00 2011-04-01	55.05 2011-04-29	14.69	17.10	-3.85
2011 March	23	52.13 2011-03-07	43.87 2011-03-15	46.57 2011-03-01	47.93 2011-03-31	2.92	11.94	-5.80
2011 February	19	46.75 2011-02-28	37.77 2011-02-11	39.15 2011-02-01	46.67 2011-02-28	19.21	19.41	-3.52
2011 January	20	40.88 2011-01-25	35.19 2011-01-03	35.20 2011-01-03	38.89 2011-01-31	10.48	16.14	-0.03
2010 December	22	36.40 2010-12-21	32.08 2010-12-09	33.64 2010-12-01	35.03 2010-12-31	4.13	8.20	-4.64
2010 November	21	38.70 2010-11-01	33.03 2010-11-30	38.58 2010-11-01	33.13 2010-11-30	-14.13	0.31	-14.39
2010 October	21	38.50 2010-10-28	33.78 2010-10-04	35.01 2010-10-01	38.30 2010-10-29	9.40	9.97	-3.51
2010 September	21	37.55 2010-09-14	33.58 2010-09-01	33.68 2010-09-01	34.57 2010-09-30	2.64	11.49	-0.30
2010 August	22	37.95 2010-08-04	32.88 2010-08-27	33.93 2010-08-02	33.31 2010-08-31	-1.83	11.85	-3.09
2010 July	21	34.67 2010-07-15	31.25 2010-07-01	32.83 2010-07-01	33.66 2010-07-30	2.53	5.60	-4.81
2010 June	22	37.25 2010-06-21	32.40 2010-06-09	34.54 2010-06-01	32.90 2010-06-30	-4.75	7.85	-6.20
2010 May	20	39.29 2010-05-03	33.11 2010-05-27	38.77 2010-05-03	34.59 2010-05-28	-10.78	1.34	-14.60
2010 April	21	41.62 2010-04-01	37.87 2010-04-23	41.08 2010-04-01	38.77 2010-04-30	-5.62	1.31	-7.81
2010 March	23	43.94 2010-03-16	40.61 2010-03-01	40.66 2010-03-01	40.87 2010-03-31	0.52	8.07	-0.12
2010 February	19	40.74 2010-02-22	36.15 2010-02-05	39.93 2010-02-01	40.54 2010-02-26	1.53	2.03	-9.47
2010 January	19	44.24 2010-01-04	38.20 2010-01-28	42.85 2010-01-04	38.40 2010-01-29	-10.39	3.24	-10.85
2009 December	22	44.04 2009-12-30	38.67 2009-12-08	39.06 2009-12-01	42.85 2009-12-31	9.70	12.75	-1.00
2009 November	20	41.75 2009-11-11	36.01 2009-11-02	37.13 2009-11-02	38.82 2009-11-30	4.55	12.44	-3.02
2009 October	22	37.06 2009-10-01	31.83 2009-10-26	36.88 2009-10-01	33.56 2009-10-30	-9.00	0.49	-13.69
2009 September	21	38.50 2009-09-17	35.33 2009-09-03	37.17 2009-09-01	37.90 2009-09-30	1.96	3.58	-4.95
2009 August	21	38.31 2009-08-04	33.19 2009-08-18	36.26 2009-08-03	37.41 2009-08-31	3.17	5.65	-8.47
2009 July	22	36.98 2009-07-29	31.85 2009-07-13	35.61 2009-07-01	36.01 2009-07-31	1.12	3.85	-10.56
2009 June	22	36.30 2009-06-29	29.03 2009-06-02	30.00 2009-06-01	35.97 2009-06-30	19.90	21.00	-3.23
2009 May	20	31.05 2009-05-12	28.07 2009-05-18	30.83 2009-05-01	29.77 2009-05-29	-3.44	0.71	-8.95
2009 April	21	32.80 2009-04-30	25.94 2009-04-23	28.46 2009-04-01	30.82 2009-04-30	8.29	15.25	-8.85
2009 March	22	30.29 2009-03-23	26.67 2009-03-02	28.86 2009-03-02	28.73 2009-03-31	-0.45	4.95	-7.59
2009 February	19	35.97 2009-02-06	29.56 2009-02-27	32.85 2009-02-02	30.14 2009-02-27	-8.25	9.50	-10.02
2009 January	20	33.98 2009-01-29	28.86 2009-01-12	30.27 2009-01-02	33.05 2009-01-30	9.18	12.26	-4.66
2008 December	22	30.97 2008-12-31	20.94 2008-12-02	24.21 2008-12-01	30.38 2008-12-31	25.49	27.92	-13.51
2008 November	19	29.00 2008-11-10	19.87 2008-11-21	26.83 2008-11-03	24.59 2008-11-28	-8.35	8.09	-25.94
2008 October	23	33.19 2008-10-01	18.43 2008-10-28	33.08 2008-10-01	26.21 2008-10-31	-20.77	0.33	-44.29
2008 September	21	34.71 2008-09-26	24.62 2008-09-18	27.35 2008-09-02	33.24 2008-09-30	21.54	26.91	-9.98
2008 August	21	34.58 2008-08-01	25.97 2008-08-21	33.09 2008-08-01	26.86 2008-08-29	-18.83	4.50	-21.52
2008 July	22	35.00 2008-07-09	30.88 2008-07-22	33.35 2008-07-01	34.50 2008-07-31	3.45	4.95	-7.41
2008 June	21	34.97 2008-06-09	27.23 2008-06-04	28.41 2008-06-02	33.47 2008-06-30	17.81	23.09	-4.15
2008 May	21	28.81 2008-05-30	25.01 2008-05-21	25.71 2008-05-01	28.63 2008-05-30	11.36	12.06	-2.72
2008 April	22	28.66 2008-04-22	23.40 2008-04-01	23.40 2008-04-01	25.52 2008-04-30	9.06	22.48	0.00
2008 March	20	24.20 2008-03-31	13.84 2008-03-11	17.48 2008-03-03	23.89 2008-03-31	36.67	38.44	-20.82
2008 February	20	20.86 2008-02-01	16.04 2008-02-12	20.51 2008-02-01	17.50 2008-02-29	-14.68	1.71	-21.79
2008 January	21	24.67 2008-01-16	18.80 2008-01-24	23.25 2008-01-02	20.36 2008-01-31	-12.43	6.11	-19.14
2007 December	20	26.06 2007-12-11	22.80 2007-12-31	25.04 2007-12-03	23.23 2007-12-31	-7.23	4.07	-8.95
2007 November	21	32.34 2007-11-01	22.92 2007-11-05	32.30 2007-11-01	25.39 2007-11-30	-21.39	0.12	-29.04
2007 October	23	39.48 2007-10-01	28.78 2007-10-18	38.46 2007-10-01	32.34 2007-10-31	-15.91	2.65	-25.17
2007 September	19	41.42 2007-09-06	36.82 2007-09-28	39.27 2007-09-04	38.41 2007-09-28	-2.19	5.47	-6.24
2007 August	23	39.80 2007-08-08	31.98 2007-08-01	32.20 2007-08-01	38.96 2007-08-31	20.99	23.60	-0.68
2007 July	21	33.85 2007-07-26	27.55 2007-07-05	28.59 2007-07-02	32.30 2007-07-31	12.98	18.40	-3.64
2007 June	21	30.25 2007-06-01	25.61 2007-06-25	29.93 2007-06-01	28.56 2007-06-29	-4.58	1.07	-14.43
2007 May	22	32.37 2007-05-16	29.40 2007-05-11	30.75 2007-05-01	29.90 2007-05-31	-2.76	5.27	-4.39
2007 April	20	32.51 2007-04-11	27.70 2007-04-02	28.14 2007-04-02	30.74 2007-04-30	9.24	15.53	-1.56
2007 March	22	30.95 2007-03-12	26.98 2007-03-16	30.36 2007-03-01	28.04 2007-03-30	-7.64	1.94	-11.13
2007 February	19	35.55 2007-02-01	30.05 2007-02-20	35.23 2007-02-01	30.69 2007-02-28	-12.89	0.91	-14.70
2007 January	20	38.95 2007-01-16	33.41 2007-01-08	37.78 2007-01-03	35.35 2007-01-31	-6.43	3.10	-11.57
2006 December	20	44.98 2006-12-06	36.29 2006-12-13	44.01 2006-12-01	37.42 2006-12-29	-14.97	2.20	-17.54
2006 November	21	45.38 2006-11-30	38.83 2006-11-02	40.66 2006-11-01	44.30 2006-11-30	8.95	11.61	-4.50
2006 October	22	41.56 2006-10-27	32.50 2006-10-24	33.50 2006-10-02	40.60 2006-10-31	21.19	24.06	-2.99
2006 September	20	36.50 2006-09-05	31.40 2006-09-25	34.63 2006-09-01	33.65 2006-09-29	-2.83	5.40	-9.33
2006 August	23	35.74 2006-08-25	29.75 2006-08-10	33.23 2006-08-01	34.45 2006-08-31	3.67	7.55	-10.47
2006 July	20	37.10 2006-07-12	32.26 2006-07-18	36.45 2006-07-03	33.52 2006-07-31	-8.04	1.78	-11.50
2006 June	22	36.75 2006-06-30	29.18 2006-06-28	34.50 2006-06-01	36.71 2006-06-30	6.41	6.52	-15.42
2006 May	22	37.45 2006-05-01	29.00 2006-05-18	37.25 2006-05-01	34.50 2006-05-31	-7.38	0.54	-22.15
2006 April	19	40.00 2006-04-20	31.10 2006-04-07	36.64 2006-04-03	36.37 2006-04-28	-0.74	9.17	-15.12
2006 March	23	44.49 2006-03-02	34.68 2006-03-28	43.33 2006-03-01	36.59 2006-03-31	-15.56	2.68	-19.96
2006 February	19	44.71 2006-02-27	34.00 2006-02-06	35.53 2006-02-01	43.24 2006-02-28	21.70	25.84	-4.31
2006 January	20	36.25 2006-01-30	26.50 2006-01-03	27.88 2006-01-03	35.72 2006-01-31	28.12	30.02	-4.95
2005 December	21	29.24 2005-12-23	24.55 2005-12-06	25.55 2005-12-01	27.67 2005-12-30	8.30	14.44	-3.91
2005 November	21	27.17 2005-11-18	22.25 2005-11-01	22.77 2005-11-01	25.50 2005-11-30	11.99	19.32	-2.28
2005 October	21	25.67 2005-10-04	20.31 2005-10-12	22.40 2005-10-03	22.75 2005-10-31	1.56	14.60	-9.33
2005 September	21	22.68 2005-09-30	17.42 2005-09-07	18.45 2005-09-01	22.35 2005-09-30	21.14	22.93	-5.58
2005 August	23	19.20 2005-08-19	15.33 2005-08-04	15.93 2005-08-01	18.40 2005-08-31	15.51	20.53	-3.77
2005 July	20	18.14 2005-07-21	15.75 2005-07-28	17.00 2005-07-01	15.95 2005-07-29	-6.18	6.71	-7.35
2005 June	22	17.06 2005-06-30	12.76 2005-06-06	13.10 2005-06-01	16.85 2005-06-30	28.63	30.23	-2.60
2005 May	21	14.61 2005-05-20	9.20 2005-05-02	9.58 2005-05-02	13.92 2005-05-31	45.30	52.51	-3.97
2005 April	21	10.19 2005-04-11	8.61 2005-04-05	9.31 2005-04-01	9.53 2005-04-29	2.36	9.45	-7.52
2005 March	22	11.96 2005-03-03	9.20 2005-03-30	11.54 2005-03-01	9.36 2005-03-31	-18.89	3.64	-20.28
2005 February	19	11.99 2005-02-28	10.14 2005-02-01	10.30 2005-02-01	11.54 2005-02-28	12.04	16.41	-1.55
2005 January	20	11.28 2005-01-19	9.88 2005-01-05	10.70 2005-01-03	10.17 2005-01-31	-4.95	5.42	-7.66
2004 December	22	11.51 2004-12-16	10.45 2004-12-02	10.61 2004-12-01	10.57 2004-12-31	-0.38	8.48	-1.51
2004 November	21	12.05 2004-11-12	10.15 2004-11-22	10.84 2004-11-01	10.62 2004-11-30	-2.03	11.16	-6.37
2004 October	21	11.73 2004-10-06	9.79 2004-10-25	10.50 2004-10-01	10.88 2004-10-29	3.62	11.71	-6.76
2004 September	21	10.89 2004-09-20	9.51 2004-09-01	9.78 2004-09-01	10.50 2004-09-30	7.36	11.35	-2.76
2004 August	22	10.17 2004-08-23	8.06 2004-08-10	9.14 2004-08-02	9.73 2004-08-31	6.46	11.27	-11.82
2004 July	21	11.19 2004-07-01	8.88 2004-07-26	10.77 2004-07-01	9.23 2004-07-30	-14.30	3.90	-17.55
2004 June	21	10.99 2004-06-30	8.76 2004-06-04	9.25 2004-06-01	10.84 2004-06-30	17.19	18.81	-5.30
2004 May	20	9.54 2004-05-04	8.00 2004-05-17	8.68 2004-05-03	8.80 2004-05-28	1.38	9.91	-7.83
2004 April	21	9.92 2004-04-05	8.39 2004-04-15	9.43 2004-04-01	8.64 2004-04-30	-8.38	5.20	-11.03
2004 March	23	11.51 2004-03-05	8.82 2004-03-24	11.41 2004-03-01	9.42 2004-03-31	-17.44	0.88	-22.70
2004 February	19	12.20 2004-02-23	9.28 2004-02-03	9.76 2004-02-02	11.27 2004-02-27	15.47	25.00	-4.92
2004 January	20	10.76 2004-01-21	9.38 2004-01-15	10.35 2004-01-02	9.91 2004-01-30	-4.25	3.96	-9.37
2003 December	22	10.50 2003-12-30	8.79 2003-12-01	8.79 2003-12-01	10.35 2003-12-31	17.75	19.45	0.00
2003 November	19	13.23 2003-11-10	7.83 2003-11-11	13.10 2003-11-03	8.74 2003-11-28	-33.28	0.99	-40.23
2003 October	23	14.19 2003-10-06	12.06 2003-10-01	12.25 2003-10-01	13.12 2003-10-31	7.10	15.84	-1.55
2003 September	21	15.11 2003-09-19	11.73 2003-09-29	12.60 2003-09-02	12.30 2003-09-30	-2.38	19.92	-6.90
2003 August	21	14.62 2003-08-01	12.00 2003-08-08	14.60 2003-08-01	12.60 2003-08-29	-13.70	0.14	-17.81
2003 July	22	16.77 2003-07-14	13.20 2003-07-25	14.60 2003-07-01	14.53 2003-07-31	-0.48	14.86	-9.59
2003 June	21	18.75 2003-06-06	13.88 2003-06-03	14.89 2003-06-02	14.63 2003-06-30	-1.75	25.92	-6.78
2003 May	21	14.85 2003-05-30	11.52 2003-05-01	12.02 2003-05-01	14.50 2003-05-30	20.63	23.54	-4.16
2003 April	21	13.06 2003-04-07	9.94 2003-04-15	11.05 2003-04-01	12.06 2003-04-30	9.14	18.19	-10.05
2003 March	21	11.79 2003-03-19	9.59 2003-03-07	10.91 2003-03-03	11.14 2003-03-31	2.11	8.07	-12.10
2003 February	19	14.56 2003-02-10	10.85 2003-02-28	13.94 2003-02-03	11.05 2003-02-28	-20.73	4.45	-22.17
2003 January	21	16.50 2003-01-03	13.65 2003-01-31	16.03 2003-01-02	13.84 2003-01-31	-13.66	2.93	-14.85
2002 December	21	19.26 2002-12-02	15.34 2002-12-31	18.70 2002-12-02	15.85 2002-12-31	-15.24	2.99	-17.97
2002 November	20	21.60 2002-11-04	17.00 2002-11-05	19.15 2002-11-01	18.57 2002-11-29	-3.03	12.79	-11.23
2002 October	23	20.30 2002-10-31	15.85 2002-10-09	18.96 2002-10-01	19.61 2002-10-31	3.43	7.07	-16.40
2002 September	20	21.15 2002-09-11	15.75 2002-09-23	19.85 2002-09-03	18.49 2002-09-30	-6.85	6.55	-20.65
2002 August	22	23.96 2002-08-21	17.10 2002-08-05	19.60 2002-08-01	19.90 2002-08-30	1.53	22.24	-12.76
2002 July	22	20.83 2002-07-31	12.67 2002-07-10	16.50 2002-07-01	19.74 2002-07-31	19.64	26.24	-23.21
2002 June	20	19.73 2002-06-03	15.02 2002-06-26	19.72 2002-06-03	16.28 2002-06-28	-17.44	0.05	-23.83
2002 May	22	21.79 2002-05-23	16.00 2002-05-07	21.08 2002-05-01	19.73 2002-05-31	-6.40	3.37	-24.10
2002 April	22	32.45 2002-04-19	19.24 2002-04-29	27.79 2002-04-01	21.27 2002-04-30	-23.46	16.77	-30.77
2002 March	20	29.92 2002-03-18	21.55 2002-03-01	21.89 2002-03-01	27.86 2002-03-28	27.27	36.68	-1.55
2002 February	19	24.36 2002-02-14	17.78 2002-02-07	19.68 2002-02-01	21.81 2002-02-28	10.82	23.78	-9.65
2002 January	21	25.40 2002-01-07	19.37 2002-01-30	24.86 2002-01-02	19.74 2002-01-31	-20.60	2.17	-22.08
2001 December	20	28.84 2001-12-06	21.76 2001-12-21	25.20 2001-12-03	24.59 2001-12-31	-2.42	14.44	-13.65
2001 November	21	28.08 2001-11-07	24.00 2001-11-02	24.74 2001-11-01	25.30 2001-11-30	2.26	13.50	-2.99
2001 October	23	27.64 2001-10-26	16.74 2001-10-02	17.86 2001-10-01	24.50 2001-10-31	37.18	54.76	-6.27
2001 September	15	38.60 2001-09-04	15.50 2001-09-27	37.20 2001-09-04	18.04 2001-09-28	-51.51	3.76	-58.33
2001 August	23	41.35 2001-08-02	33.30 2001-08-09	40.01 2001-08-01	36.89 2001-08-31	-7.80	3.35	-16.77
2001 July	21	49.38 2001-07-02	37.85 2001-07-18	48.98 2001-07-02	39.95 2001-07-31	-18.44	0.82	-22.72
2001 June	21	52.25 2001-06-05	40.61 2001-06-26	44.00 2001-06-01	49.50 2001-06-29	12.50	18.75	-7.70
2001 May	22	46.65 2001-05-25	30.80 2001-05-16	38.40 2001-05-01	43.94 2001-05-31	14.43	21.48	-19.79
2001 April	20	46.00 2001-04-18	29.75 2001-04-03	36.69 2001-04-02	38.56 2001-04-30	5.10	25.37	-18.92
2001 March	22	49.88 2001-03-01	25.63 2001-03-22	49.13 2001-03-01	36.63 2001-03-30	-25.44	1.53	-47.83
2001 February	19	69.25 2001-02-13	44.75 2001-02-23	67.00 2001-02-01	49.75 2001-02-28	-25.75	3.36	-33.21
2001 January	21	75.17 2001-01-24	45.19 2001-01-09	71.00 2001-01-02	67.31 2001-01-31	-5.20	5.87	-36.35
2000 December	20	84.50 2000-12-11	58.13 2000-12-04	59.13 2000-12-01	71.50 2000-12-29	20.92	42.91	-1.69
2000 November	21	99.25 2000-11-01	51.50 2000-11-20	92.69 2000-11-01	55.88 2000-11-30	-39.71	7.08	-44.44
2000 October	22	98.88 2000-10-26	63.00 2000-10-13	87.38 2000-10-02	93.11 2000-10-31	6.56	13.16	-27.90
2000 September	20	96.00 2000-09-28	73.50 2000-09-13	89.00 2000-09-01	84.50 2000-09-29	-5.06	7.87	-17.42
2000 August	23	86.38 2000-08-31	46.00 2000-08-03	48.73 2000-08-01	85.00 2000-08-31	74.43	77.26	-5.60
2000 July	20	66.38 2000-07-12	46.88 2000-07-31	52.53 2000-07-03	48.97 2000-07-31	-6.78	26.37	-10.76
2000 June	22	58.00 2000-06-27	37.06 2000-06-01	37.25 2000-06-01	52.69 2000-06-30	41.45	55.70	-0.51
2000 May	22	37.50 2000-05-31	25.38 2000-05-03	26.31 2000-05-01	36.94 2000-05-31	40.40	42.53	-3.53
2000 April	19	27.81 2000-04-07	18.88 2000-04-17	23.97 2000-04-03	26.13 2000-04-28	9.01	16.02	-21.23
2000 March	23	45.19 2000-03-06	21.34 2000-03-31	37.81 2000-03-01	23.41 2000-03-31	-38.09	19.52	-43.56
2000 February	20	38.25 2000-02-29	18.88 2000-02-01	20.41 2000-02-01	36.31 2000-02-29	77.90	87.41	-7.50
2000 January	20	25.25 2000-01-21	16.50 2000-01-07	17.75 2000-01-03	20.50 2000-01-31	15.49	42.25	-7.04
1999 December	22	18.63 1999-12-29	12.88 1999-12-09	13.25 1999-12-01	17.50 1999-12-31	32.08	40.60	-2.79
1999 November	21	14.81 1999-11-09	11.69 1999-11-22	14.31 1999-11-01	13.28 1999-11-30	-7.20	3.49	-18.31
1999 October	21	16.75 1999-10-08	13.63 1999-10-27	15.50 1999-10-01	14.31 1999-10-29	-7.68	8.06	-12.06
1999 September	21	16.88 1999-09-08	13.94 1999-09-01	14.03 1999-09-01	15.53 1999-09-30	10.69	20.31	-0.64
1999 August	22	17.41 1999-08-23	11.31 1999-08-10	12.50 1999-08-02	13.88 1999-08-31	11.04	39.28	-9.52
1999 July	21	13.25 1999-07-14	11.06 1999-07-29	11.94 1999-07-01	12.63 1999-07-30	5.78	10.97	-7.37
1999 June	22	12.38 1999-06-29	9.94 1999-06-02	10.00 1999-06-01	12.06 1999-06-30	20.60	23.80	-0.60
1999 May	20	10.69 1999-05-03	9.69 1999-05-25	10.56 1999-05-03	10.03 1999-05-28	-5.02	1.23	-8.24
1999 April	21	13.19 1999-04-13	10.00 1999-04-27	12.44 1999-04-01	10.56 1999-04-30	-15.11	6.03	-19.61
1999 March	23	14.06 1999-03-16	11.50 1999-03-01	11.88 1999-03-01	12.63 1999-03-31	6.31	18.35	-3.20
1999 February	19	15.94 1999-02-01	11.25 1999-02-26	15.69 1999-02-01	11.75 1999-02-26	-25.11	1.59	-28.30
1999 January	19	16.25 1999-01-27	13.06 1999-01-13	14.94 1999-01-04	15.75 1999-01-29	5.42	8.77	-12.58
1998 December	22	15.00 1998-12-31	11.78 1998-12-01	11.81 1998-12-01	14.88 1998-12-31	25.99	27.01	-0.25
1998 November	20	13.75 1998-11-04	11.50 1998-11-27	13.16 1998-11-02	11.84 1998-11-30	-10.03	4.48	-12.61
1998 October	22	13.50 1998-10-30	10.00 1998-10-08	11.19 1998-10-01	13.19 1998-10-30	17.87	20.64	-10.63
1998 September	21	13.94 1998-09-22	7.75 1998-09-01	7.88 1998-09-01	11.50 1998-09-30	45.94	76.90	-1.65
1998 August	21	11.00 1998-08-10	7.25 1998-08-31	10.50 1998-08-03	7.63 1998-08-31	-27.33	4.76	-30.95
1998 July	22	11.63 1998-07-01	9.38 1998-07-14	11.50 1998-07-01	10.44 1998-07-31	-9.22	1.13	-18.43
1998 June	22	14.63 1998-06-26	10.75 1998-06-30	14.44 1998-06-01	11.25 1998-06-30	-22.09	1.32	-25.55
1998 May	20	15.75 1998-05-01	13.50 1998-05-27	15.75 1998-05-01	14.38 1998-05-29	-8.70	0.00	-14.29
1998 April	21	16.94 1998-04-20	15.00 1998-04-28	16.00 1998-04-01	15.56 1998-04-30	-2.75	5.88	-6.25
1998 March	22	18.75 1998-03-02	15.88 1998-03-31	18.38 1998-03-02	15.97 1998-03-31	-13.11	2.01	-13.60
1998 February	19	20.19 1998-02-02	16.75 1998-02-06	19.81 1998-02-02	18.69 1998-02-27	-5.65	1.92	-15.45
1998 January	20	20.13 1998-01-29	15.63 1998-01-12	16.31 1998-01-02	19.63 1998-01-30	20.36	23.42	-4.17
1997 December	22	18.13 1997-12-19	12.63 1997-12-11	14.00 1997-12-01	16.50 1997-12-31	17.86	29.50	-9.79
1997 November	19	15.63 1997-11-04	13.25 1997-11-13	14.81 1997-11-03	13.84 1997-11-28	-6.55	5.54	-10.53
1997 October	23	19.19 1997-10-01	14.13 1997-10-28	18.88 1997-10-01	14.75 1997-10-31	-21.88	1.64	-25.16
1997 September	21	20.50 1997-09-18	17.00 1997-09-02	17.25 1997-09-02	18.88 1997-09-30	9.45	18.84	-1.45
1997 August	21	17.88 1997-08-01	14.69 1997-08-13	17.88 1997-08-01	17.13 1997-08-29	-4.19	0.00	-17.84
1997 July	22	20.81 1997-07-01	15.25 1997-07-14	19.88 1997-07-01	17.56 1997-07-31	-11.67	4.68	-23.29
1997 June	21	24.88 1997-06-20	18.13 1997-06-30	20.00 1997-06-02	19.13 1997-06-30	-4.35	24.40	-9.35
1997 May	21	20.25 1997-05-30	14.88 1997-05-01	15.88 1997-05-01	20.25 1997-05-30	27.52	27.52	-6.30
1997 April	22	22.13 1997-04-08	13.81 1997-04-25	20.13 1997-04-01	15.88 1997-04-30	-21.11	9.94	-31.40
1997 March	20	25.75 1997-03-11	20.25 1997-03-31	23.00 1997-03-03	20.25 1997-03-31	-11.96	11.96	-11.96
1997 February	19	26.38 1997-02-21	21.50 1997-02-12	24.75 1997-02-03	23.13 1997-02-28	-6.55	6.59	-13.13
1997 January	22	25.75 1997-01-17	18.88 1997-01-03	18.88 1997-01-02	24.50 1997-01-31	29.77	36.39	0.00
1996 December	21	21.13 1996-12-31	14.38 1996-12-13	15.88 1996-12-02	20.13 1996-12-31	26.76	33.06	-9.45
1996 November	20	16.75 1996-11-19	14.50 1996-11-13	16.63 1996-11-01	16.13 1996-11-29	-3.01	0.72	-12.81
1996 October	23	17.38 1996-10-28	14.38 1996-10-03	14.63 1996-10-01	16.63 1996-10-31	13.67	18.80	-1.71
1996 September	20	18.63 1996-09-16	14.25 1996-09-27	15.75 1996-09-03	14.75 1996-09-30	-6.35	18.29	-9.52
1996 August	22	16.13 1996-08-30	12.00 1996-08-09	12.50 1996-08-01	15.88 1996-08-30	27.04	29.04	-4.00
1996 July	22	17.25 1996-07-01	11.38 1996-07-16	15.50 1996-07-01	12.38 1996-07-31	-20.13	11.29	-26.58
1996 June	20	19.25 1996-06-05	13.63 1996-06-20	18.38 1996-06-03	15.19 1996-06-28	-17.36	4.73	-25.84
1996 May	22	19.50 1996-05-24	14.63 1996-05-13	14.88 1996-05-01	18.63 1996-05-31	25.20	31.05	-1.68
1996 April	21	15.75 1996-04-29	12.75 1996-04-02	13.50 1996-04-01	14.63 1996-04-30	8.37	16.67	-5.56
1996 March	21	15.38 1996-03-07	12.63 1996-03-29	14.13 1996-03-01	13.25 1996-03-29	-6.23	8.85	-10.62
1996 February	20	14.75 1996-02-28	11.50 1996-02-16	13.69 1996-02-01	13.88 1996-02-29	1.39	7.74	-16.00
1996 January	22	14.50 1996-01-30	11.00 1996-01-15	12.75 1996-01-02	13.50 1996-01-31	5.88	13.73	-13.73
1995 December	20	13.25 1995-12-29	8.75 1995-12-15	10.00 1995-12-01	13.25 1995-12-29	32.50	32.50	-12.50
1995 November	21	10.75 1995-11-20	8.13 1995-11-03	8.38 1995-11-01	10.31 1995-11-30	23.03	28.28	-2.98
1995 October	22	9.50 1995-10-02	8.00 1995-10-16	9.31 1995-10-02	8.25 1995-10-31	-11.39	2.04	-14.07
1995 September	20	11.63 1995-09-07	9.00 1995-09-25	10.38 1995-09-01	9.38 1995-09-29	-9.63	12.04	-13.29
1995 August	23	10.75 1995-08-31	8.19 1995-08-01	8.19 1995-08-01	10.38 1995-08-31	26.74	31.26	0.00
1995 July	20	8.63 1995-07-26	6.63 1995-07-19	8.38 1995-07-03	8.44 1995-07-31	0.72	2.98	-20.88
1995 June	22	8.38 1995-06-30	7.88 1995-06-21	7.88 1995-06-01	8.19 1995-06-30	3.93	6.35	0.00
1995 May	22	8.88 1995-05-15	7.13 1995-05-01	7.50 1995-05-01	7.88 1995-05-31	5.07	18.40	-4.93
1995 April	19	7.25 1995-04-28	6.38 1995-04-17	6.50 1995-04-03	7.13 1995-04-28	9.69	11.54	-1.85
1995 March	23	8.13 1995-03-01	6.19 1995-03-29	8.13 1995-03-01	6.75 1995-03-31	-16.97	0.00	-23.86
1995 February	19	8.38 1995-02-21	7.50 1995-02-07	8.13 1995-02-01	8.13 1995-02-28	0.00	3.08	-7.75
1995 January	21	8.38 1995-01-30	6.50 1995-01-13	7.50 1995-01-03	7.75 1995-01-31	3.33	11.73	-13.33
1994 December	21	7.63 1994-12-30	5.50 1994-12-09	6.88 1994-12-01	7.50 1994-12-30	9.01	10.90	-20.06
1994 November	21	7.25 1994-11-22	6.38 1994-11-10	6.38 1994-11-01	6.88 1994-11-30	7.84	13.64	0.00
1994 October	21	7.25 1994-10-05	6.50 1994-10-31	7.25 1994-10-03	6.56 1994-10-31	-9.52	0.00	-10.34
1994 September	21	7.75 1994-09-23	6.88 1994-09-13	6.88 1994-09-01	7.13 1994-09-30	3.63	12.65	0.00
1994 August	23	7.56 1994-08-25	5.50 1994-08-08	5.75 1994-08-01	7.19 1994-08-31	25.04	31.48	-4.35
1994 July	20	6.13 1994-07-01	5.25 1994-07-28	5.88 1994-07-01	5.63 1994-07-29	-4.25	4.25	-10.71
1994 June	22	6.88 1994-06-20	5.75 1994-06-30	6.00 1994-06-01	6.13 1994-06-30	2.17	14.67	-4.17
1994 May	21	7.13 1994-05-12	5.94 1994-05-27	6.88 1994-05-02	6.38 1994-05-31	-7.27	3.63	-13.66
1994 April	19	7.75 1994-04-11	6.13 1994-04-22	6.50 1994-04-04	6.81 1994-04-29	4.77	19.23	-5.69
1994 March	23	8.75 1994-03-07	6.06 1994-03-31	8.75 1994-03-01	6.69 1994-03-31	-23.54	0.00	-30.74
1994 February	19	9.63 1994-02-02	8.25 1994-02-25	9.50 1994-02-01	8.50 1994-02-28	-10.53	1.37	-13.16
1994 January	21	10.00 1994-01-07	8.63 1994-01-18	9.13 1994-01-03	9.50 1994-01-31	4.05	9.53	-5.48
1993 December	22	9.25 1993-12-31	7.50 1993-12-10	8.00 1993-12-01	9.25 1993-12-31	15.63	15.63	-6.25
1993 November	21	8.38 1993-11-29	7.50 1993-11-01	7.75 1993-11-01	8.00 1993-11-30	3.23	8.13	-3.23
1993 October	21	9.50 1993-10-15	6.00 1993-10-04	6.13 1993-10-01	7.50 1993-10-29	22.35	54.98	-2.12
1993 September	21	6.63 1993-09-29	4.88 1993-09-09	4.88 1993-09-01	6.38 1993-09-30	30.74	35.86	0.00
1993 August	22	5.50 1993-08-25	4.75 1993-08-20	4.88 1993-08-02	5.00 1993-08-31	2.46	12.70	-2.66
1993 July	21	5.63 1993-07-14	4.25 1993-07-28	4.75 1993-07-01	4.88 1993-07-30	2.74	18.53	-10.53
1993 June	22	6.13 1993-06-08	4.75 1993-06-30	6.13 1993-06-01	4.75 1993-06-30	-22.51	0.00	-22.51
1993 May	20	6.25 1993-05-24	3.88 1993-05-06	4.25 1993-05-03	5.75 1993-05-28	35.29	47.06	-8.71
1993 April	21	4.25 1993-04-20	3.75 1993-04-28	4.00 1993-04-01	4.13 1993-04-30	3.25	6.25	-6.25
1993 March	23	4.38 1993-03-08	3.63 1993-03-01	3.88 1993-03-01	4.00 1993-03-31	3.09	12.89	-6.44
1993 February	19	5.13 1993-02-04	3.25 1993-02-25	4.88 1993-02-01	3.75 1993-02-26	-23.16	5.12	-33.40
1993 January	20	5.38 1993-01-19	4.75 1993-01-28	5.13 1993-01-04	5.00 1993-01-29	-2.53	4.87	-7.41
1992 December	22	6.00 1992-12-14	4.88 1992-12-31	5.63 1992-12-01	4.88 1992-12-31	-13.32	6.57	-13.32
1992 November	20	6.38 1992-11-17	4.50 1992-11-02	4.88 1992-11-02	5.63 1992-11-30	15.37	30.74	-7.79
1992 October	22	5.38 1992-10-01	4.50 1992-10-30	5.00 1992-10-01	4.50 1992-10-30	-10.00	7.60	-10.00
1992 September	21	5.75 1992-09-15	4.63 1992-09-01	4.75 1992-09-01	5.31 1992-09-30	11.79	21.05	-2.53
1992 August	21	5.25 1992-08-18	4.00 1992-08-05	4.25 1992-08-03	4.75 1992-08-31	11.76	23.53	-5.88
1992 July	22	4.63 1992-07-23	3.38 1992-07-08	3.75 1992-07-01	4.25 1992-07-31	13.33	23.47	-9.87
1992 June	22	5.13 1992-06-02	3.31 1992-06-22	4.75 1992-06-01	3.75 1992-06-30	-21.05	8.00	-30.32
1992 May	20	6.00 1992-05-12	4.75 1992-05-29	5.88 1992-05-01	4.88 1992-05-29	-17.01	2.04	-19.22
1992 April	21	6.13 1992-04-24	5.31 1992-04-03	5.88 1992-04-01	5.88 1992-04-30	0.00	4.25	-9.69
1992 March	22	6.63 1992-03-17	5.38 1992-03-30	6.00 1992-03-02	5.88 1992-03-31	-2.00	10.50	-10.33
1992 February	19	6.75 1992-02-10	5.88 1992-02-28	6.38 1992-02-03	6.00 1992-02-28	-5.96	5.80	-7.84
1992 January	22	8.75 1992-01-06	6.38 1992-01-31	7.25 1992-01-02	6.75 1992-01-31	-6.90	20.69	-12.00
1991 December	21	8.00 1991-12-30	5.56 1991-12-02	5.75 1991-12-02	7.38 1991-12-31	28.35	39.13	-3.30
1991 November	20	7.81 1991-11-08	5.56 1991-11-25	7.38 1991-11-01	5.69 1991-11-29	-22.90	5.83	-24.66
1991 October	23	8.00 1991-10-16	6.63 1991-10-08	7.38 1991-10-01	7.25 1991-10-31	-1.76	8.40	-10.16
1991 September	20	7.63 1991-09-27	4.88 1991-09-11	5.19 1991-09-03	7.38 1991-09-30	42.20	47.01	-5.97
1991 August	22	5.19 1991-08-30	4.19 1991-08-19	4.50 1991-08-01	5.19 1991-08-30	15.33	15.33	-6.89
1991 July	6	4.63 1991-07-31	4.50 1991-07-31	4.56 1991-07-24	4.50 1991-07-31	-1.32	1.54	-1.32

VRTX Dividends

This table shows historical dividends paid by VRTX.

There are no VRTX dividends to display.

VRTX Stock Splits

This table shows VRTX stock splits.
There were at least 1 stock splits in a history of VRTX stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
2000-08-24	2:1	2	1	no

VRTX Basic Information

Ticker, symbol:

VRTX
Full title:

Vertex Pharmaceuticals Inc
First trading day:

1991-07-24
Last trading day:

2023-02-23
Total trading days:

7,959
Last close price:

292.57 (+0.99%)
Market cap:

59.06B
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Major Pharmaceuticals
VRTX CEO:

Dr. Jeffrey Leiden
Full-time employees:

3,000
Address:

50 Northern Ave
Boston
MASSACHUSETTS
02210
Description:

Vertex Pharmaceuticals Incorporated engages in developing and commercializing therapies for treating cystic fibrosis. The company markets SYMDEKO/SYMKEVI, ORKAMBI, and KALYDECO to treat patients with cystic fibrosis who have specific mutations in their cystic fibrosis transmembrane conductance regulator gene; and TRIKAFTA for the treatment of patients with CF 12 years of age or older who have at least one F508del mutation in the cystic fibrosis transmembrane conductance regulator, or CFTR, gene. Its pipeline includes Pipeline for Alpha-1 antitrypsin deficiency that is in Phase 2 clinical trial; VX-864, a second investigational small molecule corrector for the treatment of AAT deficiency, which is in Phase 1 clinical trial; and VX-147 that completed a Phase 1 clinical trial for the treatment of APOL1-mediated focal segmental glomerulosclerosis, or FSGS, and other serious kidney diseases. The company sells its products primarily to specialty pharmacy and specialty distributors in the United States, as well as specialty distributors and retail chains, and hospitals and clinics internationally. Vertex Pharmaceuticals Incorporated has collaborations with CRISPR Therapeutics AG; Arbor Biotechnologies, Inc.; Moderna, Inc.; Genomics plc; Merck KGaA; Darmstadt, Germany; X-Chem, Inc.; Janssen Pharmaceuticals, Inc.; Merck KGaA; Kymera Therapeutics; Ribometrix, Inc.; Molecular Templates, Inc.; and Affinia Therapeutics. The company was founded in 1989 and is headquartered in Boston, Massachusetts.
Website:

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

16173416393

Best intraday sessions of VRTX

This table shows top 100 best intraday sessions of VRTX.

Position	Date	Percentage
1	1999-08-23	24.02
2	2000-06-19	20.81
3	2000-04-18	19.72
4	2000-02-17	18.92
5	2000-04-05	17.49
6	2008-03-31	17.45
7	1999-12-23	15.79
8	1993-10-14	15.38
9	1992-11-09	15.37
10	2012-05-29	15.28
11	2000-04-17	15.14
12	2000-10-23	14.74
13	2001-01-23	14.41
14	2001-01-10	13.87
15	2008-09-24	13.80
16	1998-10-02	13.68
17	1993-05-21	13.64
18	2000-03-16	13.52
19	1998-09-22	13.31
20	1995-12-21	13.14
21	1991-12-27	13.12
22	1992-07-23	12.89
23	2000-01-14	12.70
24	1996-07-24	12.48
25	2000-06-26	11.99
26	2002-11-05	11.99
27	2002-05-23	11.72
28	2000-01-21	11.62
29	2012-05-07	11.51
30	2012-05-08	11.47
31	2000-10-09	11.45
32	1998-10-09	11.45
33	1994-08-08	11.45
34	2001-01-03	11.34
35	1991-09-19	11.33
36	1992-08-13	11.11
37	2000-12-01	11.09
38	1996-05-23	11.08
39	2008-10-13	11.07
40	2000-07-05	11.05
41	2000-02-29	10.87
42	2001-02-26	10.86
43	2001-03-13	10.85
44	1997-12-19	10.77
45	2002-09-24	10.75
46	1997-12-16	10.69
47	2001-10-10	10.68
48	2001-09-27	10.61
49	2009-04-28	10.50
50	2000-01-07	10.42
51	2000-04-06	10.28
52	1997-05-02	10.23
53	1996-12-19	10.20
54	1998-09-21	10.20
55	1998-09-04	10.19
56	1992-01-03	10.16
57	2000-04-25	10.13
58	1994-08-09	10.11
59	2000-05-15	9.84
60	1999-07-30	9.83
61	1993-05-20	9.75
62	2002-07-11	9.75
63	1994-12-27	9.72
64	2008-12-16	9.69
65	2005-08-19	9.68
66	1996-08-28	9.68
67	1995-08-30	9.53
68	2002-04-15	9.52
69	2002-02-08	9.47
70	2000-08-24	9.42
71	2011-08-09	9.38
72	1993-12-16	9.38
73	2000-05-30	9.38
74	2000-05-08	9.34
75	2008-10-29	9.31
76	2007-07-25	9.24
77	2000-03-01	9.18
78	1998-09-17	9.18
79	2000-11-24	9.14
80	2002-02-12	9.12
81	2001-04-12	9.08
82	2001-03-14	9.07
83	1999-09-22	9.05
84	2005-06-17	9.05
85	2001-10-16	9.04
86	1991-09-26	9.00
87	1992-07-21	8.99
88	1992-08-07	8.96
89	2016-04-06	8.94
90	2001-04-05	8.91
91	1999-12-03	8.90
92	2000-08-04	8.82
93	2008-10-30	8.80
94	2000-05-05	8.72
95	2020-04-02	8.70
96	2002-03-06	8.63
97	2008-03-24	8.62
98	2000-12-22	8.59
99	2008-04-01	8.59
100	2005-10-03	8.53

Worst intraday sessions of VRTX

This table shows the worst 100 intraday sessions of VRTX.

Position	Date	Percentage
1	2001-09-24	-17.14
2	2002-04-24	-16.99
3	1998-06-30	-15.92
4	2000-03-08	-15.22
5	2000-04-20	-15.15
6	2000-03-14	-15.13
7	2000-04-10	-13.31
8	1994-12-08	-12.85
9	2002-07-10	-12.79
10	2000-11-28	-12.78
11	1997-07-14	-12.57
12	1993-05-25	-12.50
13	2008-12-01	-12.39
14	2001-02-22	-12.08
15	2000-06-20	-11.99
16	2000-10-12	-11.71
17	1991-10-07	-11.60
18	2000-05-09	-11.12
19	2000-11-20	-11.12
20	2001-01-02	-11.08
21	1992-06-16	-11.00
22	2000-09-11	-10.98
23	2001-09-18	-10.97
24	1996-07-15	-10.81
25	2001-10-17	-10.66
26	2001-02-13	-10.47
27	2000-11-13	-10.45
28	2000-01-25	-10.37
29	1992-03-26	-10.33
30	2004-07-21	-10.17
31	2003-11-11	-10.11
32	2004-02-23	-10.08
33	1995-12-14	-10.00
34	1992-06-09	-10.00
35	1992-07-07	-9.87
36	1992-06-19	-9.87
37	2001-12-10	-9.65
38	1992-03-17	-9.50
39	2001-01-05	-9.46
40	2001-02-27	-9.44
41	2001-05-10	-9.43
42	2008-11-19	-9.42
43	2000-10-06	-9.41
44	2001-04-02	-9.38
45	2002-06-11	-9.24
46	2008-03-10	-8.98
47	2000-04-14	-8.97
48	2000-10-03	-8.90
49	2006-06-05	-8.87
50	2000-04-26	-8.87
51	1995-03-16	-8.84
52	1997-01-20	-8.83
53	1999-01-27	-8.81
54	1996-07-16	-8.78
55	2008-10-15	-8.76
56	2002-05-24	-8.74
57	2000-05-12	-8.73
58	2001-03-12	-8.73
59	1993-05-03	-8.71
60	1993-04-14	-8.71
61	1997-04-16	-8.64
62	2006-03-07	-8.60
63	2000-03-30	-8.57
64	2011-10-03	-8.56
65	2003-10-22	-8.56
66	2005-10-05	-8.55
67	1995-03-10	-8.54
68	2000-03-15	-8.53
69	1992-04-03	-8.50
70	1996-06-26	-8.43
71	1997-10-13	-8.32
72	1996-02-07	-8.31
73	1998-10-12	-8.31
74	1994-03-24	-8.26
75	1997-02-25	-8.23
76	1999-02-24	-8.23
77	2000-03-02	-8.22
78	2003-09-24	-8.18
79	2011-10-10	-8.16
80	2001-04-16	-8.12
81	2002-10-09	-8.09
82	2015-09-25	-8.04
83	2002-04-25	-8.03
84	1998-08-04	-8.00
85	2000-10-05	-7.99
86	2003-09-26	-7.94
87	1996-09-17	-7.91
88	2010-05-26	-7.90
89	2000-12-12	-7.89
90	2000-09-05	-7.88
91	2004-04-20	-7.86
92	2000-09-29	-7.84
93	2003-02-14	-7.83
94	1999-07-19	-7.81
95	1992-10-30	-7.79
96	1993-03-30	-7.75
97	2001-01-30	-7.72
98	1997-08-12	-7.69
99	2000-11-17	-7.68
100	2001-04-24	-7.65

Best after-hours sessions of VRTX

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

Position	Date	Percentage
1	2013-04-18	54.25
2	2014-06-23	47.16
3	2012-05-04	39.32
4	2017-07-18	22.43
5	2004-02-20	19.49
6	2017-03-28	18.24
7	2006-10-26	15.71
8	2011-02-22	14.08
9	1993-09-28	13.32
10	2005-05-09	12.87
11	2006-06-29	12.43
12	2010-05-25	11.10
13	1992-06-18	10.95
14	1992-06-19	10.95
15	2009-10-30	10.64
16	2000-05-08	9.71
17	1993-05-03	9.54
18	2000-11-13	9.50
19	2018-06-28	9.42
20	2011-10-12	9.05
21	2008-03-28	9.00
22	2001-05-18	8.87
23	1997-07-14	8.70
24	1996-07-16	8.60
25	2000-04-19	8.58
26	2012-02-16	8.56
27	2008-06-04	8.46
28	1992-10-30	8.44
29	2000-11-22	8.18
30	1992-10-22	7.99
31	1993-05-12	7.99
32	2001-01-18	7.96
33	1993-01-14	7.60
34	1993-07-09	7.60
35	1993-09-13	7.60
36	2004-06-21	7.40
37	1992-07-07	7.40
38	2003-10-20	7.29
39	1993-10-11	7.27
40	2016-11-08	7.15
41	1992-07-02	7.14
42	1992-06-23	7.14
43	2008-02-12	7.06
44	2020-03-12	6.94
45	1992-04-09	6.91
46	1992-12-04	6.91
47	1992-03-26	6.88
48	1992-03-27	6.88
49	2008-06-06	6.85
50	1995-08-10	6.79
51	1995-07-25	6.78
52	2004-05-20	6.73
53	1992-06-15	6.67
54	1993-04-02	6.67
55	1993-05-28	6.61
56	1992-04-20	6.61
57	1992-03-09	6.61
58	2000-08-30	6.60
59	2000-02-02	6.57
60	1992-12-10	6.57
61	1992-04-14	6.57
62	1992-04-10	6.57
63	1993-05-24	6.57
64	1992-05-04	6.57
65	1997-01-24	6.56
66	1993-03-24	6.44
67	1993-04-14	6.44
68	1993-03-29	6.44
69	1993-03-02	6.44
70	2000-03-03	6.40
71	2000-11-24	6.39
72	2004-07-15	6.36
73	1993-02-17	6.25
74	1993-05-06	6.25
75	1992-07-30	6.25
76	2015-08-24	6.24
77	1995-07-20	6.12
78	1994-05-18	6.08
79	1993-03-03	6.05
80	2008-01-15	5.94
81	1994-07-07	5.90
82	1992-08-11	5.88
83	1994-06-14	5.85
84	2000-11-30	5.82
85	2015-05-12	5.78
86	2003-10-03	5.74
87	1993-10-13	5.72
88	1993-07-26	5.71
89	1999-08-19	5.69
90	1996-08-21	5.66
91	2000-02-28	5.65
92	1994-10-12	5.63
93	1995-03-10	5.63
94	1994-10-14	5.58
95	2001-03-05	5.57
96	1993-05-07	5.56
97	1995-09-25	5.56
98	1994-03-24	5.43
99	1992-01-24	5.43
100	1992-10-29	5.40

Worst after-hours sessions of VRTX

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

Position	Date	Percentage
1	2003-11-10	-29.64
2	2012-05-25	-22.68
3	2002-11-04	-18.38
4	2020-10-14	-16.18
5	1999-02-01	-15.37
6	2008-08-01	-14.13
7	2012-06-27	-11.75
8	2001-03-13	-11.19
9	2001-01-02	-10.90
10	2021-06-10	-10.49
11	2000-11-10	-10.48
12	2007-11-02	-10.14
13	2008-02-11	-10.05
14	2012-11-01	-9.79
15	2008-01-22	-9.70
16	2007-11-01	-8.98
17	2001-09-21	-8.78
18	2020-03-13	-8.72
19	1993-02-19	-8.71
20	2007-10-17	-8.71
21	2001-09-20	-8.50
22	2013-07-25	-8.45
23	2000-12-19	-8.28
24	2006-03-08	-8.27
25	1993-07-23	-8.21
26	2006-12-12	-7.77
27	1994-08-12	-7.72
28	1992-10-19	-7.40
29	1992-10-23	-7.40
30	2015-01-28	-7.31
31	2008-10-23	-7.29
32	2001-01-05	-7.24
33	2000-12-20	-7.19
34	2001-02-20	-7.07
35	1993-07-20	-7.06
36	2005-11-18	-7.01
37	2001-02-15	-7.00
38	1999-10-26	-7.00
39	1995-01-24	-6.90
40	1992-07-17	-6.67
41	2020-03-06	-6.61
42	1992-03-30	-6.46
43	2008-06-03	-6.37
44	2015-08-21	-6.32
45	1993-02-22	-6.25
46	1995-01-27	-6.25
47	2020-03-11	-6.24
48	2001-09-10	-6.22
49	1996-12-31	-6.21
50	1993-06-07	-6.20
51	1994-12-12	-6.20
52	2001-04-02	-6.20
53	2003-03-06	-6.05
54	1993-04-22	-6.05
55	1993-04-29	-6.05
56	2007-11-20	-5.98
57	2000-03-08	-5.97
58	1994-05-25	-5.96
59	1994-05-31	-5.96
60	2001-04-27	-5.89
61	2005-05-31	-5.89
62	2014-06-13	-5.89
63	1992-08-03	-5.88
64	1993-02-16	-5.88
65	1992-06-12	-5.88
66	1992-09-30	-5.84
67	1993-02-12	-5.71
68	1992-02-18	-5.69
69	2008-10-09	-5.68
70	2001-09-26	-5.64
71	2015-03-20	-5.63
72	2008-01-14	-5.58
73	2006-03-20	-5.57
74	2008-01-02	-5.57
75	1993-07-27	-5.56
76	2000-11-29	-5.50
77	1992-02-03	-5.48
78	1992-01-31	-5.48
79	1992-02-07	-5.48
80	1992-02-05	-5.48
81	2011-06-08	-5.44
82	1992-08-25	-5.40
83	1997-07-08	-5.37
84	1999-10-15	-5.31
85	2011-10-31	-5.30
86	1995-04-24	-5.29
87	1994-11-11	-5.29
88	1994-04-13	-5.29
89	2000-11-21	-5.28
90	2016-06-23	-5.24
91	1992-01-27	-5.15
92	1995-01-23	-5.15
93	2012-11-09	-5.13
94	1992-10-13	-5.12
95	1992-10-27	-5.12
96	1992-10-14	-5.12
97	1992-10-26	-5.12
98	1994-08-16	-5.10
99	1995-03-14	-5.10
100	2002-09-19	-5.08

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:21:13

VRTX information

Full title

Vertex Pharmaceuticals Inc
First trading day

1991-07-24
Last trading day

2023-02-23
Total trading days

7,959
Last close price

292.57 (+0.99%)
Market cap

59.06B
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Major Pharmaceuticals
VRTX CEO

Dr. Jeffrey Leiden
Full-time employees

3,000
Address

50 Northern Ave
Boston
MASSACHUSETTS
02210
Website

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

16173416393
Description

Vertex Pharmaceuticals Incorporated engages in developing and commercializing therapies for treating cystic fibrosis. The company markets SYMDEKO/SYMKEVI, ORKAMBI, and KALYDECO to treat patients with cystic fibrosis who have specific mutations in their cystic fibrosis transmembrane conductance regulator gene; and TRIKAFTA for the treatment of patients with CF 12 years of age or older who have at least one F508del mutation in the cystic fibrosis transmembrane conductance regulator, or CFTR, gene. Its pipeline includes Pipeline for Alpha-1 antitrypsin deficiency that is in Phase 2 clinical trial; VX-864, a second investigational small molecule corrector for the treatment of AAT deficiency, which is in Phase 1 clinical trial; and VX-147 that completed a Phase 1 clinical trial for the treatment of APOL1-mediated focal segmental glomerulosclerosis, or FSGS, and other serious kidney diseases. The company sells its products primarily to specialty pharmacy and specialty distributors in the United States, as well as specialty distributors and retail chains, and hospitals and clinics internationally. Vertex Pharmaceuticals Incorporated has collaborations with CRISPR Therapeutics AG; Arbor Biotechnologies, Inc.; Moderna, Inc.; Genomics plc; Merck KGaA; Darmstadt, Germany; X-Chem, Inc.; Janssen Pharmaceuticals, Inc.; Merck KGaA; Kymera Therapeutics; Ribometrix, Inc.; Molecular Templates, Inc.; and Affinia Therapeutics. The company was founded in 1989 and is headquartered in Boston, Massachusetts.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

137 -- 12 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...