![VTOL Logo, Bristow Group Inc Logo](/logos/V/T/VTOL.png)
VTOL stock overview
Bristow Group Inc
- VTOL IPO: 2013-01-22
- 27.07 (+1.03%)
- 850M market cap
- 2,542 trading days in total
- VTOL Latest trading day: 2023-02-23
- NYSE
- Transportation
- Transportation Services
- Mr. L. Don Miller
- 707 full-time employees
- Houston, TEXAS
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VTOL Latest trading days
This table contains the list of 500 latest trading days of VTOL.
Trading dates ranges from 2018-02-23 to 2023-02-23.
Trading dates ranges from 2018-02-23 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 29.23 | 0.00 | 0.05 | 15,232,034 | 29.24 | 29.85 | 28.63 | 4.18 | -0.01 | 0.04 | |
2542 | 2023-02-23 | 27.07 | 0.86 | 3.28 | 77,431 | 26.62 | 27.54 | 26.43 | 4.17 | 1.69 | 0.00 |
2541 | 2023-02-22 | 26.21 | 0.36 | 1.39 | 79,802 | 26.20 | 26.76 | 25.88 | 3.36 | 0.04 | 1.56 |
2540 | 2023-02-21 | 25.85 | 2.26 | -8.04 | 97,675 | 27.83 | 28.34 | 25.80 | 9.13 | -7.11 | 1.35 |
2539 | 2023-02-17 | 28.11 | 0.83 | -2.87 | 93,291 | 29.20 | 29.20 | 27.85 | 4.62 | -3.73 | -1.00 |
2538 | 2023-02-16 | 28.94 | 0.19 | 0.66 | 80,891 | 28.22 | 29.26 | 28.22 | 3.69 | 2.55 | 0.90 |
2537 | 2023-02-15 | 28.75 | 0.36 | 1.27 | 55,101 | 27.99 | 28.87 | 27.77 | 3.93 | 2.72 | -1.84 |
2536 | 2023-02-14 | 28.39 | 0.61 | -2.10 | 64,956 | 28.97 | 29.38 | 28.39 | 3.42 | -2.00 | -1.41 |
2535 | 2023-02-13 | 29.00 | 0.07 | 0.24 | 66,902 | 28.67 | 29.28 | 28.62 | 2.30 | 1.15 | -0.10 |
2534 | 2023-02-10 | 28.93 | 0.72 | 2.55 | 36,962 | 28.25 | 29.13 | 28.17 | 3.40 | 2.41 | -0.90 |
2533 | 2023-02-09 | 28.21 | 1.02 | -3.49 | 61,472 | 29.54 | 29.53 | 28.17 | 4.60 | -4.50 | 0.14 |
2532 | 2023-02-08 | 29.23 | 0.67 | -2.24 | 60,137 | 29.62 | 29.91 | 29.14 | 2.60 | -1.32 | 1.06 |
2531 | 2023-02-07 | 29.90 | 0.19 | 0.64 | 83,656 | 29.40 | 30.09 | 28.92 | 3.98 | 1.70 | -0.94 |
2530 | 2023-02-06 | 29.71 | 0.23 | -0.77 | 63,916 | 30.20 | 30.20 | 29.20 | 3.31 | -1.62 | -1.04 |
2529 | 2023-02-03 | 29.94 | 0.06 | -0.20 | 63,908 | 29.83 | 30.78 | 29.69 | 3.65 | 0.37 | 0.87 |
2528 | 2023-02-02 | 30.00 | 0.06 | 0.20 | 99,281 | 30.16 | 30.03 | 29.03 | 3.32 | -0.53 | -0.57 |
2527 | 2023-02-01 | 29.94 | 0.60 | -1.96 | 99,040 | 30.21 | 30.67 | 29.23 | 4.77 | -0.89 | 0.73 |
2526 | 2023-01-31 | 30.54 | 0.59 | 1.97 | 113,805 | 29.85 | 30.88 | 29.85 | 3.45 | 2.31 | -1.08 |
2525 | 2023-01-30 | 29.95 | 0.03 | 0.10 | 36,049 | 29.66 | 30.16 | 29.49 | 2.26 | 0.98 | -0.33 |
2524 | 2023-01-27 | 29.92 | 0.13 | -0.43 | 42,657 | 29.99 | 30.14 | 29.61 | 1.77 | -0.23 | -0.87 |
2523 | 2023-01-26 | 30.05 | 0.14 | 0.47 | 35,873 | 30.00 | 30.23 | 29.47 | 2.53 | 0.17 | -0.20 |
2522 | 2023-01-25 | 29.91 | 0.76 | 2.61 | 33,264 | 29.01 | 30.01 | 28.66 | 4.65 | 3.10 | 0.30 |
2521 | 2023-01-24 | 29.15 | 0.39 | -1.32 | 27,408 | 29.37 | 29.72 | 29.10 | 2.11 | -0.75 | -0.48 |
2520 | 2023-01-23 | 29.54 | 0.09 | 0.31 | 34,947 | 29.24 | 29.80 | 29.08 | 2.46 | 1.03 | -0.58 |
2519 | 2023-01-20 | 29.45 | 0.59 | 2.04 | 70,453 | 29.09 | 29.54 | 28.96 | 1.99 | 1.24 | -0.71 |
2518 | 2023-01-19 | 28.86 | 0.49 | 1.73 | 54,682 | 28.18 | 29.22 | 27.54 | 5.96 | 2.41 | 0.80 |
2517 | 2023-01-18 | 28.37 | 0.57 | -1.97 | 45,197 | 29.24 | 29.41 | 28.18 | 4.21 | -2.98 | -0.67 |
2516 | 2023-01-17 | 28.94 | 0.01 | 0.03 | 33,839 | 28.70 | 29.30 | 28.49 | 2.82 | 0.84 | 1.04 |
2515 | 2023-01-13 | 28.93 | 0.32 | 1.12 | 59,925 | 28.46 | 28.93 | 27.77 | 4.08 | 1.65 | -0.80 |
2514 | 2023-01-12 | 28.61 | 1.09 | 3.96 | 59,315 | 28.70 | 29.15 | 27.45 | 5.92 | -0.31 | -0.52 |
2513 | 2023-01-11 | 27.52 | 0.19 | 0.70 | 61,280 | 27.49 | 27.84 | 27.00 | 3.06 | 0.11 | 4.29 |
2512 | 2023-01-10 | 27.33 | 0.12 | 0.44 | 76,719 | 27.26 | 27.65 | 26.80 | 3.12 | 0.26 | 0.59 |
2511 | 2023-01-09 | 27.21 | 0.25 | 0.93 | 45,611 | 27.37 | 27.76 | 27.12 | 2.34 | -0.58 | 0.18 |
2510 | 2023-01-06 | 26.96 | 1.27 | 4.94 | 82,166 | 26.05 | 26.98 | 25.76 | 4.68 | 3.49 | 1.52 |
2509 | 2023-01-05 | 25.69 | 0.25 | -0.96 | 54,575 | 25.98 | 26.13 | 25.58 | 2.12 | -1.12 | 1.40 |
2508 | 2023-01-04 | 25.94 | 0.43 | 1.69 | 85,189 | 25.37 | 26.03 | 25.33 | 2.76 | 2.25 | 0.15 |
2507 | 2023-01-03 | 25.51 | 1.62 | -5.97 | 86,853 | 27.30 | 27.34 | 24.95 | 8.75 | -6.56 | -0.55 |
2506 | 2022-12-30 | 27.13 | 0.23 | 0.86 | 74,720 | 26.72 | 27.40 | 26.62 | 2.92 | 1.53 | 0.63 |
2505 | 2022-12-29 | 26.90 | 1.68 | 6.66 | 115,486 | 25.24 | 27.37 | 25.24 | 8.44 | 6.58 | -0.67 |
2504 | 2022-12-28 | 25.22 | 0.21 | -0.83 | 61,821 | 25.45 | 26.00 | 24.61 | 5.46 | -0.90 | 0.08 |
2503 | 2022-12-27 | 25.43 | 0.27 | 1.07 | 34,337 | 25.40 | 25.70 | 25.09 | 2.40 | 0.12 | 0.08 |
2502 | 2022-12-23 | 25.16 | 0.49 | 1.99 | 36,498 | 24.64 | 25.28 | 24.53 | 3.04 | 2.11 | 0.95 |
2501 | 2022-12-22 | 24.67 | 0.36 | -1.44 | 52,591 | 24.94 | 24.94 | 24.03 | 3.65 | -1.08 | -0.12 |
2500 | 2022-12-21 | 25.03 | 0.74 | 3.05 | 42,422 | 24.65 | 25.13 | 24.47 | 2.68 | 1.54 | -0.36 |
2499 | 2022-12-20 | 24.29 | 0.28 | 1.17 | 43,050 | 24.04 | 24.65 | 24.04 | 2.54 | 1.04 | 1.48 |
2498 | 2022-12-19 | 24.01 | 0.07 | 0.29 | 54,734 | 24.08 | 24.52 | 23.89 | 2.62 | -0.29 | 0.12 |
2497 | 2022-12-16 | 23.94 | 0.96 | -3.86 | 315,089 | 24.25 | 24.71 | 23.94 | 3.18 | -1.28 | 0.58 |
2496 | 2022-12-15 | 24.90 | 0.73 | -2.85 | 81,136 | 25.50 | 25.87 | 24.47 | 5.49 | -2.35 | -2.61 |
2495 | 2022-12-14 | 25.63 | 0.04 | 0.16 | 45,926 | 25.94 | 26.21 | 25.56 | 2.51 | -1.20 | -0.51 |
2494 | 2022-12-13 | 25.59 | 0.85 | 3.44 | 84,280 | 25.55 | 26.21 | 25.49 | 2.82 | 0.16 | 1.37 |
2493 | 2022-12-12 | 24.74 | 1.52 | 6.55 | 77,153 | 23.27 | 24.85 | 23.27 | 6.79 | 6.32 | 3.27 |
2492 | 2022-12-09 | 23.22 | 1.12 | -4.60 | 93,772 | 24.18 | 24.35 | 23.22 | 4.67 | -3.97 | 0.22 |
2491 | 2022-12-08 | 24.34 | 0.02 | 0.08 | 74,993 | 24.78 | 25.24 | 24.32 | 3.71 | -1.78 | -0.66 |
2490 | 2022-12-07 | 24.32 | 1.26 | -4.93 | 59,503 | 25.59 | 26.18 | 24.26 | 7.50 | -4.96 | 1.89 |
2489 | 2022-12-06 | 25.58 | 0.17 | 0.67 | 65,489 | 25.32 | 25.80 | 25.18 | 2.45 | 1.03 | 0.04 |
2488 | 2022-12-05 | 25.41 | 1.12 | -4.22 | 46,886 | 26.41 | 26.57 | 25.35 | 4.62 | -3.79 | -0.35 |
2487 | 2022-12-02 | 26.53 | 0.32 | 1.22 | 42,565 | 25.70 | 26.81 | 25.53 | 4.98 | 3.23 | -0.45 |
2486 | 2022-12-01 | 26.21 | 0.21 | 0.81 | 45,029 | 26.18 | 26.44 | 25.85 | 2.25 | 0.11 | -1.95 |
2485 | 2022-11-30 | 26.00 | 1.01 | 4.04 | 152,751 | 25.30 | 26.02 | 24.89 | 4.47 | 2.77 | 0.69 |
2484 | 2022-11-29 | 24.99 | 0.08 | 0.32 | 46,189 | 24.80 | 25.50 | 24.80 | 2.82 | 0.77 | 1.24 |
2483 | 2022-11-28 | 24.91 | 0.92 | -3.56 | 45,890 | 25.41 | 25.70 | 24.85 | 3.35 | -1.97 | -0.44 |
2482 | 2022-11-25 | 25.83 | 0.09 | -0.35 | 23,102 | 25.81 | 26.30 | 25.73 | 2.21 | 0.08 | -1.63 |
2481 | 2022-11-23 | 25.92 | 0.10 | -0.38 | 30,008 | 25.68 | 25.99 | 25.08 | 3.54 | 0.93 | -0.42 |
2480 | 2022-11-22 | 26.02 | 0.61 | 2.40 | 46,792 | 25.79 | 26.36 | 25.44 | 3.57 | 0.89 | -1.31 |
2479 | 2022-11-21 | 25.41 | 0.34 | 1.36 | 66,696 | 25.07 | 25.58 | 24.08 | 5.98 | 1.36 | 1.50 |
2478 | 2022-11-18 | 25.07 | 1.16 | -4.42 | 62,738 | 26.20 | 26.20 | 24.91 | 4.92 | -4.31 | 0.00 |
2477 | 2022-11-17 | 26.23 | 0.23 | -0.87 | 48,590 | 26.00 | 26.28 | 25.71 | 2.19 | 0.88 | -0.11 |
2476 | 2022-11-16 | 26.46 | 0.32 | -1.19 | 55,122 | 26.51 | 26.81 | 26.38 | 1.62 | -0.19 | -1.74 |
2475 | 2022-11-15 | 26.78 | 0.58 | 2.21 | 72,866 | 26.35 | 26.97 | 26.35 | 2.35 | 1.63 | -1.01 |
2474 | 2022-11-14 | 26.20 | 0.79 | -2.93 | 55,214 | 26.30 | 26.92 | 25.97 | 3.61 | -0.38 | 0.57 |
2473 | 2022-11-11 | 26.99 | 0.13 | -0.48 | 56,493 | 27.59 | 28.20 | 26.83 | 4.97 | -2.17 | -2.56 |
2472 | 2022-11-10 | 27.12 | 1.92 | 7.62 | 85,605 | 26.06 | 27.54 | 25.98 | 5.99 | 4.07 | 1.73 |
2471 | 2022-11-09 | 25.20 | 1.76 | -6.53 | 65,354 | 26.71 | 26.71 | 25.13 | 5.92 | -5.65 | 3.41 |
2470 | 2022-11-08 | 26.96 | 0.19 | 0.71 | 64,509 | 26.93 | 27.08 | 26.29 | 2.93 | 0.11 | -0.93 |
2469 | 2022-11-07 | 26.77 | 0.04 | -0.15 | 75,239 | 26.82 | 27.47 | 26.61 | 3.21 | -0.19 | 0.60 |
2468 | 2022-11-04 | 26.81 | 1.54 | -5.43 | 102,221 | 28.45 | 28.92 | 26.38 | 8.93 | -5.76 | 0.04 |
2467 | 2022-11-03 | 28.35 | 0.67 | -2.31 | 110,577 | 28.50 | 29.11 | 26.78 | 8.18 | -0.53 | 0.35 |
2466 | 2022-11-02 | 29.02 | 0.90 | -3.01 | 90,020 | 29.48 | 30.14 | 28.93 | 4.10 | -1.56 | -1.79 |
2465 | 2022-11-01 | 29.92 | 0.02 | -0.07 | 87,566 | 30.46 | 30.46 | 29.84 | 2.04 | -1.77 | -1.47 |
2464 | 2022-10-31 | 29.94 | 0.59 | 2.01 | 73,150 | 29.25 | 30.29 | 28.87 | 4.85 | 2.36 | 1.74 |
2463 | 2022-10-28 | 29.35 | 0.24 | 0.82 | 73,115 | 29.37 | 30.12 | 28.27 | 6.30 | -0.07 | -0.34 |
2462 | 2022-10-27 | 29.11 | 0.09 | -0.31 | 56,347 | 29.62 | 29.90 | 28.92 | 3.31 | -1.72 | 0.89 |
2461 | 2022-10-26 | 29.20 | 0.27 | 0.93 | 79,638 | 29.26 | 29.87 | 28.80 | 3.66 | -0.21 | 1.44 |
2460 | 2022-10-25 | 28.93 | 0.44 | 1.54 | 72,219 | 28.38 | 29.46 | 28.38 | 3.81 | 1.94 | 1.14 |
2459 | 2022-10-24 | 28.49 | 0.36 | 1.28 | 82,475 | 28.14 | 28.86 | 28.13 | 2.59 | 1.24 | -0.39 |
2458 | 2022-10-21 | 28.13 | 0.87 | 3.19 | 73,725 | 27.68 | 28.70 | 27.39 | 4.73 | 1.63 | 0.04 |
2457 | 2022-10-20 | 27.26 | 0.21 | 0.78 | 59,500 | 27.11 | 28.01 | 27.10 | 3.36 | 0.55 | 1.54 |
2456 | 2022-10-19 | 27.05 | 1.06 | 4.08 | 86,859 | 25.99 | 27.07 | 25.90 | 4.50 | 4.08 | 0.22 |
2455 | 2022-10-18 | 25.99 | 0.67 | 2.65 | 62,192 | 25.52 | 26.06 | 25.06 | 3.92 | 1.84 | 0.00 |
2454 | 2022-10-17 | 25.32 | 1.00 | 4.11 | 81,104 | 24.88 | 25.44 | 24.61 | 3.34 | 1.77 | 0.79 |
2453 | 2022-10-14 | 24.32 | 0.83 | -3.30 | 51,676 | 25.02 | 25.32 | 24.26 | 4.24 | -2.80 | 2.30 |
2452 | 2022-10-13 | 25.15 | 0.52 | 2.11 | 136,873 | 24.33 | 25.73 | 24.33 | 5.75 | 3.37 | -0.52 |
2451 | 2022-10-12 | 24.63 | 0.23 | 0.94 | 63,423 | 24.40 | 24.77 | 23.92 | 3.48 | 0.94 | -1.22 |
2450 | 2022-10-11 | 24.40 | 0.12 | -0.49 | 73,686 | 24.41 | 24.90 | 24.14 | 3.11 | -0.04 | 0.00 |
2449 | 2022-10-10 | 24.52 | 0.66 | -2.62 | 42,990 | 25.44 | 25.47 | 24.42 | 4.13 | -3.62 | -0.45 |
2448 | 2022-10-07 | 25.18 | 0.59 | -2.29 | 68,506 | 25.78 | 25.79 | 24.74 | 4.07 | -2.33 | 1.03 |
2447 | 2022-10-06 | 25.77 | 0.98 | -3.66 | 53,414 | 26.61 | 26.92 | 25.67 | 4.70 | -3.16 | 0.04 |
2446 | 2022-10-05 | 26.75 | 1.65 | 6.57 | 96,214 | 25.19 | 26.80 | 25.19 | 6.39 | 6.19 | -0.52 |
2445 | 2022-10-04 | 25.10 | 0.45 | 1.83 | 215,424 | 25.12 | 25.63 | 24.80 | 3.30 | -0.08 | 0.36 |
2444 | 2022-10-03 | 24.65 | 1.16 | 4.94 | 139,166 | 24.22 | 24.96 | 24.02 | 3.88 | 1.78 | 1.91 |
2443 | 2022-09-30 | 23.49 | 0.47 | -1.96 | 71,024 | 23.75 | 24.54 | 23.46 | 4.55 | -1.09 | 3.11 |
2442 | 2022-09-29 | 23.96 | 0.50 | -2.04 | 55,629 | 24.17 | 24.17 | 23.47 | 2.90 | -0.87 | -0.88 |
2441 | 2022-09-28 | 24.46 | 1.00 | 4.26 | 64,761 | 23.60 | 24.61 | 23.55 | 4.49 | 3.64 | -1.19 |
2440 | 2022-09-27 | 23.46 | 0.11 | 0.47 | 62,800 | 23.61 | 24.23 | 23.30 | 3.94 | -0.64 | 0.60 |
2439 | 2022-09-26 | 23.35 | 0.00 | 0.00 | 63,870 | 23.35 | 23.96 | 22.88 | 4.63 | 0.00 | 1.11 |
2438 | 2022-09-23 | 23.35 | 1.73 | -6.90 | 112,978 | 24.41 | 24.74 | 23.22 | 6.23 | -4.34 | 0.00 |
2437 | 2022-09-22 | 25.08 | 0.02 | -0.08 | 63,092 | 25.58 | 25.58 | 24.81 | 3.01 | -1.95 | -2.67 |
2436 | 2022-09-21 | 25.10 | 1.03 | -3.94 | 78,239 | 26.53 | 26.70 | 25.06 | 6.18 | -5.39 | 1.91 |
2435 | 2022-09-20 | 26.13 | 1.45 | -5.26 | 85,262 | 27.44 | 27.47 | 25.99 | 5.39 | -4.77 | 1.53 |
2434 | 2022-09-19 | 27.58 | 1.10 | 4.15 | 76,281 | 26.02 | 27.83 | 26.02 | 6.96 | 6.00 | -0.51 |
2433 | 2022-09-16 | 26.48 | 1.14 | -4.13 | 380,377 | 27.16 | 27.34 | 25.70 | 6.04 | -2.50 | -1.74 |
2432 | 2022-09-15 | 27.62 | 1.08 | -3.76 | 46,812 | 28.26 | 28.73 | 27.46 | 4.49 | -2.26 | -1.67 |
2431 | 2022-09-14 | 28.70 | 1.28 | 4.67 | 58,407 | 27.32 | 28.81 | 27.32 | 5.45 | 5.05 | -1.53 |
2430 | 2022-09-13 | 27.42 | 1.04 | -3.65 | 58,816 | 27.99 | 28.35 | 27.33 | 3.64 | -2.04 | -0.36 |
2429 | 2022-09-12 | 28.46 | 1.03 | 3.76 | 61,731 | 27.82 | 28.60 | 27.35 | 4.49 | 2.30 | -1.65 |
2428 | 2022-09-09 | 27.43 | 0.03 | 0.11 | 95,692 | 27.89 | 28.02 | 27.17 | 3.05 | -1.65 | 1.42 |
2427 | 2022-09-08 | 27.40 | 0.10 | -0.36 | 66,351 | 27.28 | 27.96 | 27.15 | 2.97 | 0.44 | 1.79 |
2426 | 2022-09-07 | 27.50 | 0.70 | -2.48 | 110,011 | 27.88 | 27.88 | 26.69 | 4.27 | -1.36 | -0.80 |
2425 | 2022-09-06 | 28.20 | 0.78 | -2.69 | 94,223 | 29.10 | 29.10 | 27.91 | 4.09 | -3.09 | -1.13 |
2424 | 2022-09-02 | 28.98 | 0.25 | 0.87 | 104,985 | 29.53 | 29.53 | 28.69 | 2.84 | -1.86 | 0.41 |
2423 | 2022-09-01 | 28.73 | 0.28 | -0.97 | 78,402 | 28.70 | 29.25 | 28.24 | 3.52 | 0.10 | 2.78 |
2422 | 2022-08-31 | 29.01 | 0.01 | 0.03 | 91,593 | 28.30 | 29.10 | 28.18 | 3.25 | 2.51 | -1.07 |
2421 | 2022-08-30 | 29.00 | 0.75 | -2.52 | 50,431 | 29.19 | 29.19 | 28.26 | 3.19 | -0.65 | -2.41 |
2420 | 2022-08-29 | 29.75 | 1.12 | 3.91 | 56,424 | 28.90 | 29.95 | 28.90 | 3.63 | 2.94 | -1.88 |
2419 | 2022-08-26 | 28.63 | 1.40 | -4.66 | 63,021 | 29.65 | 29.65 | 28.51 | 3.84 | -3.44 | 0.94 |
2418 | 2022-08-25 | 30.03 | 1.10 | 3.80 | 58,676 | 29.00 | 30.04 | 28.94 | 3.79 | 3.55 | -1.27 |
2417 | 2022-08-24 | 28.93 | 0.36 | 1.26 | 34,622 | 28.47 | 29.12 | 28.07 | 3.69 | 1.62 | 0.24 |
2416 | 2022-08-23 | 28.57 | 0.78 | 2.81 | 45,532 | 27.92 | 29.04 | 27.90 | 4.08 | 2.33 | -0.35 |
2415 | 2022-08-22 | 27.79 | 0.04 | -0.14 | 58,497 | 27.37 | 27.84 | 27.01 | 3.03 | 1.53 | 0.47 |
2414 | 2022-08-19 | 27.83 | 0.33 | -1.17 | 52,419 | 28.14 | 28.14 | 27.51 | 2.24 | -1.10 | -1.65 |
2413 | 2022-08-18 | 28.16 | 0.45 | 1.62 | 60,170 | 27.86 | 28.53 | 27.71 | 2.94 | 1.08 | -0.07 |
2412 | 2022-08-17 | 27.71 | 0.07 | -0.25 | 32,803 | 27.54 | 28.04 | 27.07 | 3.52 | 0.62 | 0.54 |
2411 | 2022-08-16 | 27.78 | 0.70 | -2.46 | 51,900 | 28.49 | 28.89 | 27.47 | 4.98 | -2.49 | -0.86 |
2410 | 2022-08-15 | 28.48 | 0.31 | -1.08 | 82,515 | 27.81 | 28.54 | 27.09 | 5.21 | 2.41 | 0.04 |
2409 | 2022-08-12 | 28.79 | 0.36 | 1.27 | 52,694 | 28.27 | 28.94 | 27.28 | 5.87 | 1.84 | -3.40 |
2408 | 2022-08-11 | 28.43 | 0.32 | 1.14 | 38,115 | 28.55 | 28.73 | 27.67 | 3.71 | -0.42 | -0.56 |
2407 | 2022-08-10 | 28.11 | 0.69 | 2.52 | 73,336 | 27.50 | 28.21 | 27.10 | 4.04 | 2.22 | 1.57 |
2406 | 2022-08-09 | 27.42 | 0.38 | -1.37 | 65,231 | 28.17 | 28.46 | 27.02 | 5.11 | -2.66 | 0.29 |
2405 | 2022-08-08 | 27.80 | 0.23 | 0.83 | 97,959 | 27.58 | 28.81 | 27.58 | 4.46 | 0.80 | 1.33 |
2404 | 2022-08-05 | 27.57 | 3.09 | 12.62 | 94,003 | 24.42 | 27.70 | 24.42 | 13.43 | 12.90 | 0.04 |
2403 | 2022-08-04 | 24.48 | 0.63 | -2.51 | 56,002 | 24.88 | 24.93 | 24.41 | 2.09 | -1.61 | -0.25 |
2402 | 2022-08-03 | 25.11 | 0.09 | -0.36 | 89,132 | 25.57 | 25.57 | 24.56 | 3.95 | -1.80 | -0.92 |
2401 | 2022-08-02 | 25.20 | 0.08 | 0.32 | 48,603 | 25.17 | 25.84 | 25.06 | 3.10 | 0.12 | 1.47 |
2400 | 2022-08-01 | 25.12 | 0.68 | -2.64 | 79,512 | 25.20 | 25.25 | 24.60 | 2.58 | -0.32 | 0.20 |
2399 | 2022-07-29 | 25.80 | 0.56 | 2.22 | 71,900 | 25.56 | 25.86 | 25.25 | 2.39 | 0.94 | -2.33 |
2398 | 2022-07-28 | 25.24 | 0.32 | -1.25 | 39,085 | 25.59 | 25.89 | 24.98 | 3.56 | -1.37 | 1.27 |
2397 | 2022-07-27 | 25.56 | 1.37 | 5.66 | 120,630 | 24.57 | 25.60 | 24.39 | 4.92 | 4.03 | 0.12 |
2396 | 2022-07-26 | 24.19 | 0.51 | -2.06 | 86,497 | 24.94 | 24.98 | 24.15 | 3.33 | -3.01 | 1.57 |
2395 | 2022-07-25 | 24.70 | 1.00 | 4.22 | 75,010 | 23.89 | 24.91 | 23.85 | 4.44 | 3.39 | 0.97 |
2394 | 2022-07-22 | 23.70 | 0.23 | -0.96 | 62,708 | 24.01 | 24.36 | 23.36 | 4.16 | -1.29 | 0.80 |
2393 | 2022-07-21 | 23.93 | 0.25 | -1.03 | 101,183 | 23.85 | 23.96 | 22.79 | 4.91 | 0.34 | 0.33 |
2392 | 2022-07-20 | 24.18 | 0.42 | 1.77 | 79,873 | 23.60 | 24.25 | 23.52 | 3.09 | 2.46 | -1.36 |
2391 | 2022-07-19 | 23.76 | 0.59 | 2.55 | 94,037 | 23.29 | 23.89 | 23.20 | 2.96 | 2.02 | -0.67 |
2390 | 2022-07-18 | 23.17 | 0.55 | 2.43 | 65,209 | 23.20 | 23.74 | 23.02 | 3.10 | -0.13 | 0.52 |
2389 | 2022-07-15 | 22.62 | 0.10 | 0.44 | 99,094 | 23.07 | 23.07 | 22.27 | 3.47 | -1.95 | 2.56 |
2388 | 2022-07-14 | 22.52 | 0.60 | -2.60 | 87,190 | 22.37 | 22.56 | 21.86 | 3.13 | 0.67 | 2.44 |
2387 | 2022-07-13 | 23.12 | 0.72 | -3.02 | 98,994 | 23.52 | 23.88 | 22.89 | 4.21 | -1.70 | -3.24 |
2386 | 2022-07-12 | 23.84 | 0.03 | -0.13 | 134,255 | 23.24 | 24.15 | 22.86 | 5.55 | 2.58 | -1.34 |
2385 | 2022-07-11 | 23.87 | 0.10 | -0.42 | 118,634 | 23.64 | 24.27 | 23.28 | 4.19 | 0.97 | -2.64 |
2384 | 2022-07-08 | 23.97 | 0.41 | 1.74 | 147,724 | 23.76 | 24.47 | 23.31 | 4.88 | 0.88 | -1.38 |
2383 | 2022-07-07 | 23.56 | 1.17 | 5.23 | 161,061 | 22.98 | 24.01 | 22.98 | 4.48 | 2.52 | 0.85 |
2382 | 2022-07-06 | 22.39 | 0.13 | -0.58 | 192,554 | 22.21 | 22.69 | 21.61 | 4.86 | 0.81 | 2.64 |
2381 | 2022-07-05 | 22.52 | 1.07 | -4.54 | 266,342 | 23.06 | 23.06 | 21.95 | 4.81 | -2.34 | -1.38 |
2380 | 2022-07-01 | 23.59 | 0.19 | 0.81 | 168,892 | 23.39 | 24.16 | 22.60 | 6.67 | 0.86 | -2.25 |
2379 | 2022-06-30 | 23.40 | 0.19 | -0.81 | 184,696 | 23.06 | 23.80 | 22.99 | 3.51 | 1.47 | -0.04 |
2378 | 2022-06-29 | 23.59 | 0.83 | -3.40 | 137,060 | 24.40 | 24.42 | 23.46 | 3.93 | -3.32 | -2.25 |
2377 | 2022-06-28 | 24.42 | 0.16 | 0.66 | 133,305 | 24.61 | 25.25 | 24.36 | 3.62 | -0.77 | -0.08 |
2376 | 2022-06-27 | 24.26 | 1.14 | 4.93 | 248,311 | 23.42 | 25.05 | 23.11 | 8.28 | 3.59 | 1.44 |
2375 | 2022-06-24 | 23.12 | 0.35 | 1.54 | 199,451 | 22.82 | 23.68 | 22.56 | 4.91 | 1.31 | 1.30 |
2374 | 2022-06-23 | 22.77 | 0.27 | 1.20 | 147,287 | 22.47 | 23.03 | 22.25 | 3.47 | 1.34 | 0.22 |
2373 | 2022-06-22 | 22.50 | 0.54 | -2.34 | 192,060 | 22.34 | 23.21 | 22.02 | 5.33 | 0.72 | -0.13 |
2372 | 2022-06-21 | 23.04 | 0.02 | -0.09 | 125,317 | 23.46 | 23.86 | 22.86 | 4.26 | -1.79 | -3.04 |
2371 | 2022-06-17 | 23.06 | 0.67 | -2.82 | 269,112 | 23.62 | 23.80 | 22.28 | 6.44 | -2.37 | 1.73 |
2370 | 2022-06-16 | 23.73 | 0.89 | -3.61 | 166,802 | 24.63 | 24.63 | 23.37 | 5.12 | -3.65 | -0.46 |
2369 | 2022-06-15 | 24.62 | 0.16 | 0.65 | 123,818 | 24.37 | 25.09 | 24.13 | 3.94 | 1.03 | 0.04 |
2368 | 2022-06-14 | 24.46 | 0.54 | -2.16 | 87,270 | 25.32 | 25.32 | 24.19 | 4.46 | -3.40 | -0.37 |
2367 | 2022-06-13 | 25.00 | 1.90 | -7.06 | 95,083 | 26.03 | 26.10 | 24.48 | 6.22 | -3.96 | 1.28 |
2366 | 2022-06-10 | 26.90 | 0.52 | -1.90 | 122,591 | 27.05 | 27.16 | 26.27 | 3.29 | -0.55 | -3.23 |
2365 | 2022-06-09 | 27.42 | 1.13 | -3.96 | 69,318 | 28.36 | 28.36 | 27.37 | 3.49 | -3.31 | -1.35 |
2364 | 2022-06-08 | 28.55 | 0.45 | -1.55 | 73,339 | 28.80 | 28.93 | 28.10 | 2.88 | -0.87 | -0.67 |
2363 | 2022-06-07 | 29.00 | 0.68 | 2.40 | 61,813 | 28.24 | 29.04 | 28.01 | 3.65 | 2.69 | -0.69 |
2362 | 2022-06-06 | 28.32 | 0.69 | -2.38 | 78,931 | 29.37 | 29.37 | 28.04 | 4.53 | -3.58 | -0.28 |
2361 | 2022-06-03 | 29.01 | 0.35 | -1.19 | 88,368 | 29.23 | 29.65 | 28.58 | 3.66 | -0.75 | 1.24 |
2360 | 2022-06-02 | 29.36 | 0.75 | 2.62 | 178,086 | 28.63 | 29.72 | 28.25 | 5.13 | 2.55 | -0.44 |
2359 | 2022-06-01 | 28.61 | 3.18 | -10.00 | 140,708 | 30.20 | 30.52 | 28.00 | 8.34 | -5.26 | 0.07 |
2358 | 2022-05-31 | 31.79 | 0.09 | 0.28 | 220,607 | 32.12 | 32.72 | 31.51 | 3.77 | -1.03 | -5.00 |
2357 | 2022-05-27 | 31.70 | 0.60 | 1.93 | 52,224 | 30.78 | 31.74 | 30.78 | 3.12 | 2.99 | 1.32 |
2356 | 2022-05-26 | 31.10 | 0.22 | 0.71 | 56,675 | 30.99 | 31.91 | 30.99 | 2.97 | 0.35 | -1.03 |
2355 | 2022-05-25 | 30.88 | 1.12 | 3.76 | 99,971 | 29.75 | 31.42 | 29.50 | 6.45 | 3.80 | 0.36 |
2354 | 2022-05-24 | 29.76 | 0.66 | -2.17 | 59,345 | 30.02 | 30.30 | 29.11 | 3.96 | -0.87 | -0.03 |
2353 | 2022-05-23 | 30.42 | 1.16 | 3.96 | 46,216 | 29.77 | 30.60 | 29.75 | 2.86 | 2.18 | -1.31 |
2352 | 2022-05-20 | 29.26 | 0.02 | -0.07 | 71,463 | 29.76 | 30.34 | 28.87 | 4.94 | -1.68 | 1.74 |
2351 | 2022-05-19 | 29.28 | 0.68 | -2.27 | 98,181 | 29.50 | 29.95 | 29.15 | 2.71 | -0.75 | 1.64 |
2350 | 2022-05-18 | 29.96 | 0.85 | -2.76 | 153,875 | 31.20 | 31.67 | 29.73 | 6.22 | -3.97 | -1.54 |
2349 | 2022-05-17 | 30.81 | 0.72 | 2.39 | 64,306 | 30.62 | 31.39 | 30.62 | 2.51 | 0.62 | 1.27 |
2348 | 2022-05-16 | 30.09 | 1.01 | 3.47 | 70,211 | 28.98 | 30.45 | 28.98 | 5.07 | 3.83 | 1.76 |
2347 | 2022-05-13 | 29.08 | 1.11 | 3.97 | 74,429 | 28.39 | 29.30 | 28.39 | 3.21 | 2.43 | -0.34 |
2346 | 2022-05-12 | 27.97 | 0.10 | 0.36 | 62,558 | 27.94 | 28.08 | 26.93 | 4.12 | 0.11 | 1.50 |
2345 | 2022-05-11 | 27.87 | 0.03 | -0.11 | 65,543 | 28.21 | 29.21 | 27.58 | 5.78 | -1.21 | 0.25 |
2344 | 2022-05-10 | 27.90 | 0.08 | 0.29 | 98,739 | 28.30 | 29.06 | 27.38 | 5.94 | -1.41 | 1.11 |
2343 | 2022-05-09 | 27.82 | 2.70 | -8.85 | 94,885 | 29.93 | 29.93 | 27.50 | 8.12 | -7.05 | 1.73 |
2342 | 2022-05-06 | 30.52 | 0.53 | 1.77 | 77,114 | 30.15 | 30.92 | 30.04 | 2.92 | 1.23 | -1.93 |
2341 | 2022-05-05 | 29.99 | 1.85 | -5.81 | 62,211 | 31.80 | 32.17 | 29.42 | 8.65 | -5.69 | 0.53 |
2340 | 2022-05-04 | 31.84 | 1.29 | 4.22 | 59,354 | 31.13 | 32.05 | 30.47 | 5.08 | 2.28 | -0.13 |
2339 | 2022-05-03 | 30.55 | 0.28 | 0.93 | 74,647 | 30.57 | 31.31 | 30.37 | 3.07 | -0.07 | 1.90 |
2338 | 2022-05-02 | 30.27 | 0.45 | 1.51 | 120,946 | 30.02 | 30.75 | 29.34 | 4.70 | 0.83 | 0.99 |
2337 | 2022-04-29 | 29.82 | 1.03 | -3.34 | 79,517 | 30.80 | 31.28 | 29.35 | 6.27 | -3.18 | 0.67 |
2336 | 2022-04-28 | 30.85 | 0.83 | 2.76 | 49,228 | 30.30 | 30.88 | 29.08 | 5.94 | 1.82 | -0.16 |
2335 | 2022-04-27 | 30.02 | 0.21 | 0.70 | 42,432 | 29.75 | 30.36 | 29.46 | 3.03 | 0.91 | 0.93 |
2334 | 2022-04-26 | 29.81 | 0.77 | -2.52 | 77,174 | 30.43 | 31.00 | 29.57 | 4.70 | -2.04 | -0.20 |
2333 | 2022-04-25 | 30.58 | 1.04 | -3.29 | 73,223 | 30.86 | 30.86 | 29.38 | 4.80 | -0.91 | -0.49 |
2332 | 2022-04-22 | 31.62 | 0.94 | -2.89 | 39,727 | 32.43 | 32.90 | 31.59 | 4.04 | -2.50 | -2.40 |
2331 | 2022-04-21 | 32.56 | 0.94 | -2.81 | 63,998 | 33.82 | 34.12 | 32.33 | 5.29 | -3.73 | -0.40 |
2330 | 2022-04-20 | 33.50 | 0.18 | -0.53 | 46,280 | 34.03 | 34.38 | 32.98 | 4.11 | -1.56 | 0.96 |
2329 | 2022-04-19 | 33.68 | 0.49 | -1.43 | 49,831 | 34.16 | 34.48 | 33.54 | 2.75 | -1.41 | 1.04 |
2328 | 2022-04-18 | 34.17 | 0.55 | 1.64 | 43,064 | 33.98 | 34.71 | 33.78 | 2.74 | 0.56 | -0.03 |
2327 | 2022-04-15 | 33.62 | 0.00 | 0.00 | 58,918 | 33.81 | 34.46 | 33.30 | 3.43 | -0.56 | 1.07 |
2326 | 2022-04-14 | 33.62 | 0.22 | -0.65 | 58,923 | 33.81 | 34.46 | 33.30 | 3.43 | -0.56 | 0.57 |
2325 | 2022-04-13 | 33.84 | 0.40 | 1.20 | 98,956 | 33.78 | 34.19 | 33.23 | 2.84 | 0.18 | -0.09 |
2324 | 2022-04-12 | 33.44 | 0.29 | 0.87 | 84,277 | 33.78 | 34.45 | 33.30 | 3.40 | -1.01 | 1.02 |
2323 | 2022-04-11 | 33.15 | 0.43 | -1.28 | 113,469 | 33.45 | 33.83 | 32.78 | 3.14 | -0.90 | 1.90 |
2322 | 2022-04-08 | 33.58 | 0.75 | -2.18 | 107,271 | 34.49 | 34.92 | 33.53 | 4.03 | -2.64 | -0.39 |
2321 | 2022-04-07 | 34.33 | 0.32 | -0.92 | 103,581 | 34.61 | 35.18 | 33.28 | 5.49 | -0.81 | 0.47 |
2320 | 2022-04-06 | 34.65 | 0.44 | -1.25 | 93,360 | 35.33 | 35.51 | 34.32 | 3.37 | -1.92 | -0.12 |
2319 | 2022-04-05 | 35.09 | 2.24 | -6.00 | 82,098 | 37.13 | 37.98 | 34.99 | 8.05 | -5.49 | 0.68 |
2318 | 2022-04-04 | 37.33 | 0.38 | -1.01 | 71,211 | 38.00 | 38.15 | 36.52 | 4.29 | -1.76 | -0.54 |
2317 | 2022-04-01 | 37.71 | 0.63 | 1.70 | 101,301 | 37.11 | 38.18 | 36.71 | 3.96 | 1.62 | 0.77 |
2316 | 2022-03-31 | 37.08 | 0.35 | -0.94 | 69,004 | 37.05 | 38.16 | 36.82 | 3.62 | 0.08 | 0.08 |
2315 | 2022-03-30 | 37.43 | 0.01 | -0.03 | 62,348 | 37.79 | 38.47 | 37.32 | 3.04 | -0.95 | -1.02 |
2314 | 2022-03-29 | 37.44 | 0.69 | 1.88 | 73,390 | 36.28 | 37.76 | 36.09 | 4.60 | 3.20 | 0.93 |
2313 | 2022-03-28 | 36.75 | 0.94 | -2.49 | 46,514 | 37.07 | 37.32 | 36.47 | 2.29 | -0.86 | -1.28 |
2312 | 2022-03-25 | 37.69 | 1.42 | 3.92 | 86,515 | 36.23 | 37.82 | 35.85 | 5.44 | 4.03 | -1.64 |
2311 | 2022-03-24 | 36.27 | 0.37 | -1.01 | 29,865 | 36.53 | 36.87 | 36.19 | 1.86 | -0.71 | -0.11 |
2310 | 2022-03-23 | 36.64 | 0.47 | 1.30 | 59,919 | 36.64 | 37.20 | 36.14 | 2.89 | 0.00 | -0.30 |
2309 | 2022-03-22 | 36.17 | 0.23 | -0.63 | 67,020 | 36.66 | 37.03 | 36.04 | 2.70 | -1.34 | 1.30 |
2308 | 2022-03-21 | 36.40 | 0.26 | -0.71 | 84,178 | 37.31 | 37.64 | 36.11 | 4.10 | -2.44 | 0.71 |
2307 | 2022-03-18 | 36.66 | 1.24 | -3.27 | 191,269 | 37.86 | 37.86 | 36.63 | 3.25 | -3.17 | 1.77 |
2306 | 2022-03-17 | 37.90 | 1.34 | 3.67 | 73,847 | 37.12 | 38.12 | 36.63 | 4.01 | 2.10 | -0.11 |
2305 | 2022-03-16 | 36.56 | 0.34 | -0.92 | 61,919 | 36.97 | 37.50 | 36.21 | 3.49 | -1.11 | 1.53 |
2304 | 2022-03-15 | 36.90 | 1.03 | -2.72 | 83,348 | 36.85 | 38.04 | 36.75 | 3.50 | 0.14 | 0.19 |
2303 | 2022-03-14 | 37.93 | 0.50 | -1.30 | 89,663 | 38.40 | 38.40 | 37.13 | 3.31 | -1.22 | -2.85 |
2302 | 2022-03-11 | 38.43 | 0.68 | -1.74 | 83,643 | 38.70 | 39.46 | 38.29 | 3.02 | -0.70 | -0.08 |
2301 | 2022-03-10 | 39.11 | 1.89 | 5.08 | 104,373 | 37.19 | 39.11 | 37.02 | 5.62 | 5.16 | -1.05 |
2300 | 2022-03-09 | 37.22 | 0.27 | -0.72 | 59,223 | 36.77 | 37.52 | 36.11 | 3.83 | 1.22 | -0.08 |
2299 | 2022-03-08 | 37.49 | 1.29 | -3.33 | 150,680 | 39.50 | 39.91 | 36.74 | 8.03 | -5.09 | -1.92 |
2298 | 2022-03-07 | 38.78 | 1.08 | 2.86 | 102,573 | 38.31 | 40.10 | 38.29 | 4.72 | 1.23 | 1.86 |
2297 | 2022-03-04 | 37.70 | 1.55 | 4.29 | 63,160 | 35.97 | 38.14 | 35.80 | 6.51 | 4.81 | 1.62 |
2296 | 2022-03-03 | 36.15 | 1.13 | 3.23 | 59,761 | 34.88 | 36.23 | 34.79 | 4.13 | 3.64 | -0.50 |
2295 | 2022-03-02 | 35.02 | 1.10 | 3.24 | 66,246 | 34.32 | 35.25 | 34.25 | 2.91 | 2.04 | -0.40 |
2294 | 2022-03-01 | 33.92 | 0.78 | 2.35 | 83,515 | 33.39 | 34.10 | 32.89 | 3.62 | 1.59 | 1.18 |
2293 | 2022-02-28 | 33.14 | 0.81 | 2.51 | 60,747 | 32.33 | 33.59 | 32.33 | 3.90 | 2.51 | 0.75 |
2292 | 2022-02-25 | 32.33 | 0.54 | 1.70 | 32,157 | 31.79 | 32.33 | 30.91 | 4.47 | 1.70 | 0.00 |
2291 | 2022-02-24 | 31.79 | 0.35 | 1.11 | 48,077 | 31.63 | 31.84 | 30.85 | 3.13 | 0.51 | 0.00 |
2290 | 2022-02-23 | 31.44 | 0.60 | 1.95 | 48,250 | 30.84 | 31.90 | 30.94 | 3.11 | 1.95 | 0.60 |
2289 | 2022-02-22 | 30.84 | 0.18 | -0.58 | 43,630 | 31.57 | 31.57 | 30.53 | 3.29 | -2.31 | 0.00 |
2288 | 2022-02-18 | 31.02 | 0.04 | -0.13 | 56,324 | 30.50 | 31.22 | 30.48 | 2.43 | 1.70 | 1.77 |
2287 | 2022-02-17 | 31.06 | 0.23 | -0.74 | 51,356 | 31.08 | 31.17 | 30.17 | 3.22 | -0.06 | -1.80 |
2286 | 2022-02-16 | 31.29 | 0.52 | 1.69 | 25,846 | 31.00 | 31.63 | 31.00 | 2.03 | 0.94 | -0.67 |
2285 | 2022-02-15 | 30.77 | 0.41 | 1.35 | 51,038 | 30.08 | 30.78 | 29.88 | 2.99 | 2.29 | 0.75 |
2284 | 2022-02-14 | 30.36 | 0.61 | -1.97 | 72,609 | 31.04 | 31.28 | 30.04 | 3.99 | -2.19 | -0.92 |
2283 | 2022-02-11 | 30.97 | 1.29 | 4.35 | 82,199 | 30.02 | 31.02 | 30.02 | 3.33 | 3.16 | 0.23 |
2282 | 2022-02-10 | 29.68 | 0.82 | -2.69 | 56,873 | 30.06 | 31.06 | 29.36 | 5.66 | -1.26 | 1.15 |
2281 | 2022-02-09 | 30.50 | 0.18 | 0.59 | 66,517 | 30.57 | 30.93 | 30.00 | 3.04 | -0.23 | -1.44 |
2280 | 2022-02-08 | 30.32 | 1.20 | -3.81 | 76,139 | 31.46 | 31.46 | 30.21 | 3.97 | -3.62 | 0.82 |
2279 | 2022-02-07 | 31.52 | 1.52 | 5.07 | 142,968 | 29.60 | 31.98 | 29.41 | 8.68 | 6.49 | -0.19 |
2278 | 2022-02-04 | 30.00 | 3.50 | -10.45 | 121,692 | 30.21 | 32.25 | 29.39 | 9.47 | -0.70 | -1.33 |
2277 | 2022-02-03 | 33.50 | 0.23 | -0.68 | 63,448 | 33.39 | 33.95 | 33.09 | 2.58 | 0.33 | -9.82 |
2276 | 2022-02-02 | 33.73 | 0.30 | -0.88 | 63,599 | 34.20 | 34.20 | 33.23 | 2.84 | -1.37 | -1.01 |
2275 | 2022-02-01 | 34.03 | 1.18 | 3.59 | 77,221 | 32.55 | 34.07 | 32.52 | 4.76 | 4.55 | 0.50 |
2274 | 2022-01-31 | 32.85 | 0.16 | -0.48 | 58,311 | 32.51 | 33.22 | 32.35 | 2.68 | 1.05 | -0.91 |
2273 | 2022-01-28 | 33.01 | 0.02 | 0.06 | 41,415 | 32.85 | 33.37 | 32.01 | 4.14 | 0.49 | -1.51 |
2272 | 2022-01-27 | 32.99 | 0.95 | -2.80 | 53,436 | 34.30 | 34.65 | 32.38 | 6.62 | -3.82 | -0.42 |
2271 | 2022-01-26 | 33.94 | 0.56 | -1.62 | 71,036 | 35.16 | 35.55 | 33.52 | 5.77 | -3.47 | 1.06 |
2270 | 2022-01-25 | 34.50 | 1.10 | 3.29 | 93,265 | 33.02 | 35.07 | 32.14 | 8.87 | 4.48 | 1.91 |
2269 | 2022-01-24 | 33.40 | 0.80 | 2.45 | 94,885 | 31.82 | 33.44 | 31.22 | 6.98 | 4.97 | -1.14 |
2268 | 2022-01-21 | 32.60 | 0.40 | -1.21 | 74,799 | 32.71 | 33.72 | 32.19 | 4.68 | -0.34 | -2.39 |
2267 | 2022-01-20 | 33.00 | 0.80 | -2.37 | 71,636 | 33.53 | 34.69 | 32.90 | 5.34 | -1.58 | -0.88 |
2266 | 2022-01-19 | 33.80 | 0.80 | -2.31 | 65,258 | 35.03 | 35.05 | 33.51 | 4.40 | -3.51 | -0.80 |
2265 | 2022-01-18 | 34.60 | 0.83 | -2.34 | 70,939 | 35.76 | 36.00 | 34.54 | 4.08 | -3.24 | 1.24 |
2264 | 2022-01-14 | 35.43 | 1.31 | 3.84 | 108,356 | 33.92 | 35.86 | 33.92 | 5.72 | 4.45 | 0.93 |
2263 | 2022-01-13 | 34.12 | 0.18 | 0.53 | 84,353 | 34.15 | 34.78 | 33.92 | 2.52 | -0.09 | -0.59 |
2262 | 2022-01-12 | 33.94 | 0.15 | 0.44 | 108,891 | 33.90 | 34.85 | 33.70 | 3.39 | 0.12 | 0.62 |
2261 | 2022-01-11 | 33.79 | 0.45 | 1.35 | 40,240 | 33.59 | 33.80 | 32.91 | 2.65 | 0.60 | 0.33 |
2260 | 2022-01-10 | 33.34 | 0.21 | -0.63 | 72,105 | 33.75 | 33.86 | 33.09 | 2.28 | -1.21 | 0.75 |
2259 | 2022-01-07 | 33.55 | 0.00 | 0.00 | 41,275 | 33.55 | 33.89 | 33.35 | 1.61 | 0.00 | 0.60 |
2258 | 2022-01-06 | 33.55 | 0.74 | 2.26 | 99,570 | 33.39 | 34.02 | 33.18 | 2.52 | 0.48 | 0.00 |
2257 | 2022-01-05 | 32.81 | 0.65 | -1.94 | 158,707 | 33.69 | 34.46 | 32.75 | 5.08 | -2.61 | 1.77 |
2256 | 2022-01-04 | 33.46 | 0.31 | 0.94 | 90,743 | 33.37 | 34.72 | 33.32 | 4.20 | 0.27 | 0.69 |
2255 | 2022-01-03 | 33.15 | 1.48 | 4.67 | 69,581 | 31.67 | 33.17 | 31.38 | 5.65 | 4.67 | 0.66 |
2254 | 2021-12-31 | 31.67 | 0.43 | 1.38 | 48,928 | 31.08 | 31.94 | 30.78 | 3.73 | 1.90 | 0.00 |
2253 | 2021-12-30 | 31.24 | 0.37 | -1.17 | 25,634 | 31.95 | 32.03 | 31.17 | 2.69 | -2.22 | -0.51 |
2252 | 2021-12-29 | 31.61 | 0.08 | -0.25 | 37,730 | 31.75 | 32.09 | 31.40 | 2.17 | -0.44 | 1.08 |
2251 | 2021-12-28 | 31.69 | 0.29 | -0.91 | 32,866 | 31.83 | 32.23 | 31.55 | 2.14 | -0.44 | 0.19 |
2250 | 2021-12-27 | 31.98 | 0.62 | 1.98 | 58,211 | 31.45 | 32.07 | 30.88 | 3.78 | 1.69 | -0.47 |
2249 | 2021-12-23 | 31.36 | 0.06 | -0.19 | 26,938 | 31.59 | 31.86 | 31.24 | 1.96 | -0.73 | 0.29 |
2248 | 2021-12-22 | 31.42 | 0.39 | 1.26 | 49,525 | 31.08 | 31.60 | 30.93 | 2.16 | 1.09 | 0.54 |
2247 | 2021-12-21 | 31.03 | 1.56 | 5.29 | 51,216 | 29.91 | 31.04 | 29.91 | 3.78 | 3.74 | 0.16 |
2246 | 2021-12-20 | 29.47 | 0.54 | -1.80 | 128,809 | 29.55 | 29.71 | 28.54 | 3.96 | -0.27 | 1.49 |
2245 | 2021-12-17 | 30.01 | 1.11 | -3.57 | 342,997 | 31.10 | 31.10 | 29.96 | 3.67 | -3.50 | -1.53 |
2244 | 2021-12-16 | 31.12 | 1.03 | -3.20 | 102,682 | 32.28 | 32.71 | 31.01 | 5.27 | -3.59 | -0.06 |
2243 | 2021-12-15 | 32.15 | 1.21 | 3.91 | 109,718 | 30.89 | 32.17 | 30.13 | 6.60 | 4.08 | 0.40 |
2242 | 2021-12-14 | 30.94 | 0.92 | -2.89 | 134,523 | 31.52 | 32.28 | 30.85 | 4.54 | -1.84 | -0.16 |
2241 | 2021-12-13 | 31.86 | 0.89 | -2.72 | 71,916 | 32.30 | 32.30 | 31.19 | 3.44 | -1.36 | -1.07 |
2240 | 2021-12-10 | 32.75 | 0.23 | 0.71 | 47,510 | 32.93 | 32.93 | 31.92 | 3.07 | -0.55 | -1.37 |
2239 | 2021-12-09 | 32.52 | 0.30 | -0.91 | 37,337 | 32.23 | 32.65 | 31.85 | 2.48 | 0.90 | 1.26 |
2238 | 2021-12-08 | 32.82 | 0.50 | 1.55 | 45,187 | 32.49 | 32.84 | 32.00 | 2.59 | 1.02 | -1.80 |
2237 | 2021-12-07 | 32.32 | 0.75 | 2.38 | 43,620 | 31.97 | 32.71 | 31.87 | 2.63 | 1.09 | 0.53 |
2236 | 2021-12-06 | 31.57 | 1.89 | 6.37 | 78,116 | 30.33 | 32.06 | 30.32 | 5.74 | 4.09 | 1.27 |
2235 | 2021-12-03 | 29.68 | 0.15 | -0.50 | 63,685 | 30.37 | 30.37 | 29.23 | 3.75 | -2.27 | 2.19 |
2234 | 2021-12-02 | 29.83 | 1.06 | 3.68 | 66,603 | 28.92 | 29.89 | 28.67 | 4.22 | 3.15 | 1.81 |
2233 | 2021-12-01 | 28.77 | 0.93 | -3.13 | 118,942 | 30.66 | 31.00 | 28.54 | 8.02 | -6.16 | 0.52 |
2232 | 2021-11-30 | 29.70 | 1.19 | -3.85 | 109,903 | 30.33 | 30.66 | 29.70 | 3.17 | -2.08 | 3.23 |
2231 | 2021-11-29 | 30.89 | 0.48 | -1.53 | 69,259 | 32.11 | 32.31 | 30.83 | 4.61 | -3.80 | -1.81 |
2230 | 2021-11-26 | 31.37 | 2.17 | -6.47 | 51,637 | 31.86 | 32.25 | 30.34 | 5.99 | -1.54 | 2.36 |
2229 | 2021-11-24 | 33.54 | 0.14 | -0.42 | 45,000 | 33.46 | 34.01 | 33.40 | 1.82 | 0.24 | -5.01 |
2228 | 2021-11-23 | 33.68 | 0.46 | 1.38 | 83,070 | 33.88 | 34.15 | 33.51 | 1.89 | -0.59 | -0.65 |
2227 | 2021-11-22 | 33.22 | 0.26 | 0.79 | 88,143 | 32.75 | 33.94 | 32.75 | 3.63 | 1.44 | 1.99 |
2226 | 2021-11-19 | 32.96 | 1.55 | -4.49 | 64,142 | 33.66 | 33.82 | 32.59 | 3.65 | -2.08 | -0.64 |
2225 | 2021-11-18 | 34.51 | 0.59 | -1.68 | 54,486 | 34.94 | 35.31 | 34.03 | 3.66 | -1.23 | -2.46 |
2224 | 2021-11-17 | 35.10 | 1.01 | -2.80 | 67,991 | 35.99 | 35.99 | 34.66 | 3.70 | -2.47 | -0.46 |
2223 | 2021-11-16 | 36.11 | 0.58 | -1.58 | 66,899 | 36.53 | 36.72 | 35.96 | 2.08 | -1.15 | -0.33 |
2222 | 2021-11-15 | 36.69 | 0.74 | 2.06 | 76,695 | 35.96 | 36.70 | 35.58 | 3.11 | 2.03 | -0.44 |
2221 | 2021-11-12 | 35.95 | 0.68 | -1.86 | 45,511 | 36.39 | 36.54 | 35.88 | 1.81 | -1.21 | 0.03 |
2220 | 2021-11-11 | 36.63 | 0.11 | -0.30 | 48,109 | 36.63 | 36.96 | 36.31 | 1.77 | 0.00 | -0.66 |
2219 | 2021-11-10 | 36.74 | 1.85 | -4.79 | 54,044 | 38.65 | 38.70 | 36.55 | 5.56 | -4.94 | -0.30 |
2218 | 2021-11-09 | 38.59 | 0.34 | 0.89 | 62,679 | 38.32 | 38.72 | 37.08 | 4.28 | 0.70 | 0.16 |
2217 | 2021-11-08 | 38.25 | 0.71 | -1.82 | 61,992 | 39.20 | 39.72 | 37.88 | 4.69 | -2.42 | 0.18 |
2216 | 2021-11-05 | 38.96 | 0.85 | 2.23 | 183,768 | 38.34 | 39.71 | 37.58 | 5.56 | 1.62 | 0.62 |
2215 | 2021-11-04 | 38.11 | 1.18 | 3.20 | 87,598 | 37.15 | 38.32 | 35.74 | 6.94 | 2.58 | 0.60 |
2214 | 2021-11-03 | 36.93 | 0.15 | 0.41 | 92,795 | 36.81 | 37.30 | 36.33 | 2.64 | 0.33 | 0.60 |
2213 | 2021-11-02 | 36.78 | 0.48 | 1.32 | 51,045 | 35.97 | 36.84 | 35.87 | 2.70 | 2.25 | 0.08 |
2212 | 2021-11-01 | 36.30 | 1.70 | 4.91 | 73,685 | 35.01 | 36.66 | 34.95 | 4.88 | 3.68 | -0.91 |
2211 | 2021-10-29 | 34.60 | 0.30 | -0.86 | 55,111 | 34.86 | 35.00 | 34.27 | 2.09 | -0.75 | 1.18 |
2210 | 2021-10-28 | 34.90 | 0.18 | 0.52 | 126,841 | 34.87 | 35.54 | 34.65 | 2.55 | 0.09 | -0.11 |
2209 | 2021-10-27 | 34.72 | 1.13 | -3.15 | 76,823 | 35.56 | 36.30 | 34.53 | 4.98 | -2.36 | 0.43 |
2208 | 2021-10-26 | 35.85 | 0.84 | -2.29 | 64,231 | 36.69 | 37.09 | 35.68 | 3.84 | -2.29 | -0.81 |
2207 | 2021-10-25 | 36.69 | 0.75 | 2.09 | 78,399 | 36.09 | 37.00 | 35.90 | 3.05 | 1.66 | 0.00 |
2206 | 2021-10-22 | 35.94 | 0.81 | 2.31 | 65,673 | 34.97 | 36.07 | 34.97 | 3.15 | 2.77 | 0.42 |
2205 | 2021-10-21 | 35.13 | 0.51 | -1.43 | 68,930 | 35.35 | 35.35 | 34.68 | 1.90 | -0.62 | -0.46 |
2204 | 2021-10-20 | 35.64 | 0.57 | 1.63 | 44,102 | 34.76 | 35.70 | 34.57 | 3.25 | 2.53 | -0.81 |
2203 | 2021-10-19 | 35.07 | 0.17 | 0.49 | 45,344 | 34.81 | 35.29 | 34.46 | 2.38 | 0.75 | -0.88 |
2202 | 2021-10-18 | 34.90 | 0.14 | -0.40 | 84,660 | 35.05 | 36.32 | 34.46 | 5.31 | -0.43 | -0.26 |
2201 | 2021-10-15 | 35.04 | 0.03 | -0.09 | 77,927 | 35.99 | 36.90 | 34.84 | 5.72 | -2.64 | 0.03 |
2200 | 2021-10-14 | 35.07 | 0.44 | 1.27 | 55,187 | 34.78 | 35.32 | 34.64 | 1.96 | 0.83 | 2.62 |
2199 | 2021-10-13 | 34.63 | 0.29 | 0.84 | 55,631 | 34.20 | 34.72 | 33.71 | 2.95 | 1.26 | 0.43 |
2198 | 2021-10-12 | 34.34 | 0.23 | 0.67 | 42,079 | 34.07 | 34.91 | 33.67 | 3.64 | 0.79 | -0.41 |
2197 | 2021-10-11 | 34.11 | 0.13 | -0.38 | 61,053 | 34.72 | 35.33 | 34.05 | 3.69 | -1.76 | -0.12 |
2196 | 2021-10-08 | 34.24 | 0.93 | 2.79 | 74,214 | 33.51 | 34.37 | 33.51 | 2.57 | 2.18 | 1.40 |
2195 | 2021-10-07 | 33.31 | 0.69 | 2.12 | 93,222 | 32.56 | 33.74 | 32.45 | 3.96 | 2.30 | 0.60 |
2194 | 2021-10-06 | 32.62 | 0.96 | -2.86 | 72,591 | 32.76 | 33.36 | 32.14 | 3.72 | -0.43 | -0.18 |
2193 | 2021-10-05 | 33.58 | 0.27 | 0.81 | 159,128 | 33.82 | 34.05 | 32.81 | 3.67 | -0.71 | -2.44 |
2192 | 2021-10-04 | 33.31 | 0.19 | -0.57 | 157,851 | 33.95 | 34.83 | 33.30 | 4.51 | -1.89 | 1.53 |
2191 | 2021-10-01 | 33.50 | 1.67 | 5.25 | 212,702 | 31.77 | 33.80 | 31.77 | 6.39 | 5.45 | 1.34 |
2190 | 2021-09-30 | 31.83 | 0.07 | -0.22 | 65,584 | 31.88 | 32.00 | 31.19 | 2.54 | -0.16 | -0.19 |
2189 | 2021-09-29 | 31.90 | 0.50 | 1.59 | 83,683 | 31.28 | 32.05 | 30.64 | 4.51 | 1.98 | -0.06 |
2188 | 2021-09-28 | 31.40 | 0.60 | -1.88 | 127,664 | 32.27 | 32.52 | 31.35 | 3.63 | -2.70 | -0.38 |
2187 | 2021-09-27 | 32.00 | 1.03 | 3.33 | 194,242 | 31.39 | 32.51 | 31.22 | 4.11 | 1.94 | 0.84 |
2186 | 2021-09-24 | 30.97 | 0.68 | -2.15 | 111,476 | 31.28 | 31.71 | 30.75 | 3.07 | -0.99 | 1.36 |
2185 | 2021-09-23 | 31.65 | 1.21 | 3.98 | 189,731 | 30.59 | 31.72 | 30.06 | 5.43 | 3.47 | -1.17 |
2184 | 2021-09-22 | 30.44 | 0.12 | -0.39 | 73,809 | 30.81 | 31.32 | 30.42 | 2.92 | -1.20 | 0.49 |
2183 | 2021-09-21 | 30.56 | 0.00 | 0.00 | 148,947 | 30.91 | 31.06 | 29.77 | 4.17 | -1.13 | 0.82 |
2182 | 2021-09-20 | 30.56 | 1.01 | -3.20 | 250,030 | 31.28 | 31.58 | 29.75 | 5.85 | -2.30 | 1.15 |
2181 | 2021-09-17 | 31.57 | 1.07 | -3.28 | 2,362,327 | 32.66 | 33.08 | 31.55 | 4.68 | -3.34 | -0.92 |
2180 | 2021-09-16 | 32.64 | 0.13 | -0.40 | 169,630 | 33.13 | 33.33 | 32.30 | 3.11 | -1.48 | 0.06 |
2179 | 2021-09-15 | 32.77 | 0.33 | -1.00 | 200,197 | 33.34 | 34.16 | 32.62 | 4.62 | -1.71 | 1.10 |
2178 | 2021-09-14 | 33.10 | 0.70 | -2.07 | 210,707 | 34.00 | 34.00 | 32.55 | 4.26 | -2.65 | 0.73 |
2177 | 2021-09-13 | 33.80 | 0.38 | -1.11 | 190,827 | 34.44 | 35.20 | 33.51 | 4.91 | -1.86 | 0.59 |
2176 | 2021-09-10 | 34.18 | 0.06 | -0.18 | 179,015 | 34.55 | 35.24 | 33.78 | 4.23 | -1.07 | 0.76 |
2175 | 2021-09-09 | 34.24 | 0.05 | 0.15 | 239,107 | 33.85 | 34.60 | 33.52 | 3.19 | 1.15 | 0.91 |
2174 | 2021-09-08 | 34.19 | 1.64 | -4.58 | 173,570 | 36.25 | 36.25 | 34.02 | 6.15 | -5.68 | -0.99 |
2173 | 2021-09-07 | 35.83 | 1.04 | 2.99 | 446,964 | 34.79 | 38.02 | 34.79 | 9.28 | 2.99 | 1.17 |
2172 | 2021-09-03 | 34.79 | 0.73 | 2.14 | 145,810 | 34.23 | 35.24 | 34.11 | 3.30 | 1.64 | 0.00 |
2171 | 2021-09-02 | 34.06 | 1.61 | 4.96 | 194,680 | 32.75 | 34.34 | 32.71 | 4.98 | 4.00 | 0.50 |
2170 | 2021-09-01 | 32.45 | 0.89 | 2.82 | 173,889 | 31.70 | 32.75 | 31.64 | 3.50 | 2.37 | 0.92 |
2169 | 2021-08-31 | 31.56 | 0.61 | 1.97 | 223,110 | 30.76 | 32.16 | 30.76 | 4.55 | 2.60 | 0.44 |
2168 | 2021-08-30 | 30.95 | 1.49 | -4.59 | 124,532 | 32.57 | 32.57 | 30.57 | 6.14 | -4.97 | -0.61 |
2167 | 2021-08-27 | 32.44 | 0.95 | 3.02 | 153,234 | 31.78 | 32.57 | 31.59 | 3.08 | 2.08 | 0.40 |
2166 | 2021-08-26 | 31.49 | 0.04 | -0.13 | 148,224 | 31.43 | 32.11 | 31.29 | 2.61 | 0.19 | 0.92 |
2165 | 2021-08-25 | 31.53 | 0.07 | 0.22 | 122,510 | 31.74 | 31.74 | 31.30 | 1.39 | -0.66 | -0.32 |
2164 | 2021-08-24 | 31.46 | 1.14 | 3.76 | 275,373 | 30.36 | 31.80 | 30.36 | 4.74 | 3.62 | 0.89 |
2163 | 2021-08-23 | 30.32 | 4.02 | 15.29 | 452,609 | 27.04 | 30.51 | 27.02 | 12.91 | 12.13 | 0.13 |
2162 | 2021-08-20 | 26.30 | 0.00 | 0.00 | 72,783 | 26.00 | 26.57 | 25.83 | 2.85 | 1.15 | 2.81 |
2161 | 2021-08-19 | 26.30 | 0.62 | -2.30 | 103,390 | 26.65 | 26.70 | 25.85 | 3.19 | -1.31 | -1.14 |
2160 | 2021-08-18 | 26.92 | 0.02 | -0.07 | 106,695 | 26.68 | 27.46 | 26.68 | 2.92 | 0.90 | -1.00 |
2159 | 2021-08-17 | 26.94 | 0.18 | -0.66 | 100,012 | 26.74 | 27.22 | 26.57 | 2.43 | 0.75 | -0.97 |
2158 | 2021-08-16 | 27.12 | 0.48 | -1.74 | 105,715 | 27.29 | 27.30 | 26.69 | 2.24 | -0.62 | -1.40 |
2157 | 2021-08-13 | 27.60 | 0.34 | -1.22 | 95,951 | 27.82 | 27.99 | 27.10 | 3.20 | -0.79 | -1.12 |
2156 | 2021-08-12 | 27.94 | 0.05 | -0.18 | 130,564 | 28.01 | 28.19 | 27.60 | 2.11 | -0.25 | -0.43 |
2155 | 2021-08-11 | 27.99 | 0.53 | 1.93 | 138,117 | 27.89 | 28.44 | 27.57 | 3.12 | 0.36 | 0.07 |
2154 | 2021-08-10 | 27.46 | 0.44 | 1.63 | 92,829 | 27.06 | 27.88 | 27.01 | 3.22 | 1.48 | 1.57 |
2153 | 2021-08-09 | 27.02 | 0.09 | -0.33 | 102,087 | 26.80 | 27.19 | 26.39 | 2.99 | 0.82 | 0.15 |
2152 | 2021-08-06 | 27.11 | 1.07 | 4.11 | 87,973 | 26.62 | 27.51 | 26.54 | 3.64 | 1.84 | -1.14 |
2151 | 2021-08-05 | 26.04 | 0.96 | 3.83 | 131,099 | 25.00 | 26.58 | 25.00 | 6.32 | 4.16 | 2.23 |
2150 | 2021-08-04 | 25.08 | 1.37 | -5.18 | 94,964 | 26.01 | 26.10 | 24.85 | 4.81 | -3.58 | -0.32 |
2149 | 2021-08-03 | 26.45 | 0.77 | 3.00 | 100,736 | 25.63 | 26.57 | 25.29 | 4.99 | 3.20 | -1.66 |
2148 | 2021-08-02 | 25.68 | 0.30 | -1.15 | 58,566 | 26.09 | 26.64 | 25.31 | 5.10 | -1.57 | -0.19 |
2147 | 2021-07-30 | 25.98 | 0.32 | -1.22 | 44,556 | 26.31 | 26.31 | 25.55 | 2.89 | -1.25 | 0.42 |
2146 | 2021-07-29 | 26.30 | 0.22 | 0.84 | 38,118 | 26.21 | 26.50 | 26.11 | 1.49 | 0.34 | 0.04 |
2145 | 2021-07-28 | 26.08 | 0.08 | -0.31 | 65,885 | 26.28 | 26.42 | 25.70 | 2.74 | -0.76 | 0.50 |
2144 | 2021-07-27 | 26.16 | 0.74 | -2.75 | 29,448 | 26.63 | 26.66 | 25.99 | 2.52 | -1.76 | 0.46 |
2143 | 2021-07-26 | 26.90 | 0.77 | 2.95 | 46,215 | 26.17 | 27.16 | 25.97 | 4.55 | 2.79 | -1.00 |
2142 | 2021-07-23 | 26.13 | 0.33 | -1.25 | 53,090 | 26.33 | 26.60 | 25.53 | 4.06 | -0.76 | 0.15 |
2141 | 2021-07-22 | 26.46 | 0.41 | -1.53 | 59,233 | 26.78 | 26.78 | 26.37 | 1.53 | -1.19 | -0.49 |
2140 | 2021-07-21 | 26.87 | 1.05 | 4.07 | 79,894 | 26.04 | 27.23 | 26.04 | 4.57 | 3.19 | -0.33 |
2139 | 2021-07-20 | 25.82 | 0.37 | 1.45 | 96,266 | 25.44 | 26.59 | 25.44 | 4.52 | 1.49 | 0.85 |
2138 | 2021-07-19 | 25.45 | 0.74 | -2.83 | 186,400 | 26.00 | 26.17 | 24.93 | 4.77 | -2.12 | -0.04 |
2137 | 2021-07-16 | 26.19 | 0.76 | -2.82 | 89,088 | 27.17 | 27.51 | 26.06 | 5.34 | -3.61 | -0.73 |
2136 | 2021-07-15 | 26.95 | 1.14 | -4.06 | 106,450 | 27.90 | 28.18 | 26.89 | 4.62 | -3.41 | 0.82 |
2135 | 2021-07-14 | 28.09 | 0.71 | -2.47 | 148,714 | 28.83 | 29.16 | 27.79 | 4.75 | -2.57 | -0.68 |
2134 | 2021-07-13 | 28.80 | 0.50 | 1.77 | 186,988 | 28.10 | 29.34 | 28.00 | 4.77 | 2.49 | 0.10 |
2133 | 2021-07-12 | 28.30 | 0.96 | 3.51 | 179,628 | 27.15 | 28.63 | 26.74 | 6.96 | 4.24 | -0.71 |
2132 | 2021-07-09 | 27.34 | 0.94 | 3.56 | 146,102 | 26.70 | 27.76 | 26.70 | 3.97 | 2.40 | -0.69 |
2131 | 2021-07-08 | 26.40 | 0.31 | 1.19 | 157,337 | 25.47 | 26.87 | 25.15 | 6.75 | 3.65 | 1.14 |
2130 | 2021-07-07 | 26.09 | 0.46 | -1.73 | 226,979 | 26.36 | 26.79 | 25.41 | 5.24 | -1.02 | -2.38 |
2129 | 2021-07-06 | 26.55 | 0.68 | -2.50 | 181,473 | 27.36 | 27.36 | 26.24 | 4.09 | -2.96 | -0.72 |
2128 | 2021-07-02 | 27.23 | 0.36 | 1.34 | 165,417 | 26.88 | 27.45 | 26.65 | 2.98 | 1.30 | 0.48 |
2127 | 2021-07-01 | 26.87 | 1.26 | 4.92 | 284,123 | 25.91 | 27.09 | 25.78 | 5.06 | 3.71 | 0.04 |
2126 | 2021-06-30 | 25.61 | 0.04 | 0.16 | 195,877 | 25.54 | 26.05 | 25.39 | 2.58 | 0.27 | 1.17 |
2125 | 2021-06-29 | 25.57 | 0.41 | 1.63 | 216,973 | 25.43 | 26.02 | 25.41 | 2.40 | 0.55 | -0.12 |
2124 | 2021-06-28 | 25.16 | 0.40 | -1.56 | 254,656 | 25.58 | 25.66 | 24.99 | 2.62 | -1.64 | 1.07 |
2123 | 2021-06-25 | 25.56 | 0.71 | -2.70 | 284,402 | 26.17 | 26.23 | 25.55 | 2.60 | -2.33 | 0.08 |
2122 | 2021-06-24 | 26.27 | 0.58 | -2.16 | 160,903 | 26.96 | 26.96 | 26.21 | 2.78 | -2.56 | -0.38 |
2121 | 2021-06-23 | 26.85 | 1.04 | -3.73 | 130,545 | 28.18 | 28.42 | 26.85 | 5.57 | -4.72 | 0.41 |
2120 | 2021-06-22 | 27.89 | 0.23 | -0.82 | 210,411 | 28.18 | 28.18 | 26.96 | 4.33 | -1.03 | 1.04 |
2119 | 2021-06-21 | 28.12 | 0.28 | 1.01 | 241,722 | 28.14 | 28.44 | 27.18 | 4.48 | -0.07 | 0.21 |
2118 | 2021-06-18 | 27.84 | 0.21 | -0.75 | 327,586 | 27.65 | 28.77 | 27.49 | 4.63 | 0.69 | 1.08 |
2117 | 2021-06-17 | 28.05 | 0.36 | -1.27 | 305,494 | 28.39 | 28.54 | 26.78 | 6.20 | -1.20 | -1.43 |
2116 | 2021-06-16 | 28.41 | 0.82 | 2.97 | 220,408 | 27.37 | 28.53 | 27.20 | 4.86 | 3.80 | -0.07 |
2115 | 2021-06-15 | 27.59 | 1.14 | 4.31 | 209,992 | 26.61 | 27.72 | 26.32 | 5.26 | 3.68 | -0.80 |
2114 | 2021-06-14 | 26.45 | 0.30 | 1.15 | 242,438 | 26.16 | 26.59 | 25.70 | 3.40 | 1.11 | 0.60 |
2113 | 2021-06-11 | 26.15 | 0.63 | 2.47 | 165,750 | 25.31 | 26.36 | 25.22 | 4.50 | 3.32 | 0.04 |
2112 | 2021-06-10 | 25.52 | 0.32 | -1.24 | 193,330 | 26.25 | 26.25 | 25.08 | 4.46 | -2.78 | -0.82 |
2111 | 2021-06-09 | 25.84 | 0.22 | -0.84 | 206,489 | 26.16 | 26.40 | 25.40 | 3.82 | -1.22 | 1.59 |
2110 | 2021-06-08 | 26.06 | 0.05 | -0.19 | 225,845 | 26.15 | 26.47 | 25.37 | 4.21 | -0.34 | 0.38 |
2109 | 2021-06-07 | 26.11 | 2.18 | -7.71 | 588,994 | 28.13 | 28.28 | 26.00 | 8.11 | -7.18 | 0.15 |
2108 | 2021-06-04 | 28.29 | 0.99 | -3.38 | 113,574 | 29.34 | 29.53 | 28.03 | 5.11 | -3.58 | -0.57 |
2107 | 2021-06-03 | 29.28 | 1.59 | 5.74 | 597,573 | 27.60 | 29.36 | 27.31 | 7.43 | 6.09 | 0.20 |
2106 | 2021-06-02 | 27.69 | 0.20 | -0.72 | 425,771 | 28.08 | 28.47 | 27.29 | 4.20 | -1.39 | -0.33 |
2105 | 2021-06-01 | 27.89 | 0.61 | 2.24 | 176,574 | 27.63 | 29.12 | 27.47 | 5.97 | 0.94 | 0.68 |
2104 | 2021-05-28 | 27.28 | 0.91 | 3.45 | 167,463 | 26.63 | 27.72 | 26.63 | 4.09 | 2.44 | 1.28 |
2103 | 2021-05-27 | 26.37 | 2.67 | -9.19 | 246,734 | 28.65 | 29.00 | 26.00 | 10.47 | -7.96 | 0.99 |
2102 | 2021-05-26 | 29.04 | 0.79 | 2.80 | 325,334 | 28.26 | 29.04 | 28.02 | 3.61 | 2.76 | -1.34 |
2101 | 2021-05-25 | 28.25 | 0.29 | -1.02 | 230,268 | 28.75 | 28.97 | 28.00 | 3.37 | -1.74 | 0.04 |
2100 | 2021-05-24 | 28.54 | 0.34 | 1.21 | 144,215 | 28.46 | 28.86 | 28.12 | 2.60 | 0.28 | 0.74 |
2099 | 2021-05-21 | 28.20 | 0.96 | 3.52 | 155,270 | 27.54 | 28.45 | 26.78 | 6.06 | 2.40 | 0.92 |
2098 | 2021-05-20 | 27.24 | 0.27 | 1.00 | 98,578 | 27.04 | 27.31 | 26.14 | 4.33 | 0.74 | 1.10 |
2097 | 2021-05-19 | 26.97 | 1.23 | -4.36 | 105,911 | 27.70 | 27.70 | 26.57 | 4.08 | -2.64 | 0.26 |
2096 | 2021-05-18 | 28.20 | 0.02 | -0.07 | 165,656 | 28.37 | 28.63 | 27.90 | 2.57 | -0.60 | -1.77 |
2095 | 2021-05-17 | 28.22 | 1.10 | 4.06 | 140,728 | 27.08 | 28.46 | 27.08 | 5.10 | 4.21 | 0.53 |
2094 | 2021-05-14 | 27.12 | 0.82 | -2.93 | 150,283 | 28.31 | 28.55 | 26.87 | 5.93 | -4.20 | -0.15 |
2093 | 2021-05-13 | 27.94 | 0.13 | -0.46 | 144,860 | 27.95 | 28.72 | 27.37 | 4.83 | -0.04 | 1.32 |
2092 | 2021-05-12 | 28.07 | 0.05 | 0.18 | 138,322 | 28.04 | 28.80 | 27.83 | 3.46 | 0.11 | -0.43 |
2091 | 2021-05-11 | 28.02 | 0.46 | -1.62 | 89,098 | 27.73 | 28.47 | 27.50 | 3.50 | 1.05 | 0.07 |
2090 | 2021-05-10 | 28.48 | 0.43 | -1.49 | 115,633 | 29.00 | 29.46 | 28.29 | 4.03 | -1.79 | -2.63 |
2089 | 2021-05-07 | 28.91 | 0.72 | 2.55 | 200,357 | 28.05 | 28.91 | 27.70 | 4.31 | 3.07 | 0.31 |
2088 | 2021-05-06 | 28.19 | 0.19 | 0.68 | 85,675 | 28.31 | 28.31 | 27.39 | 3.25 | -0.42 | -0.50 |
2087 | 2021-05-05 | 28.00 | 0.67 | 2.45 | 142,719 | 27.67 | 28.11 | 27.02 | 3.94 | 1.19 | 1.11 |
2086 | 2021-05-04 | 27.33 | 0.26 | 0.96 | 147,039 | 26.84 | 27.33 | 26.30 | 3.84 | 1.83 | 1.24 |
2085 | 2021-05-03 | 27.07 | 0.61 | 2.31 | 144,007 | 26.82 | 27.48 | 26.76 | 2.68 | 0.93 | -0.85 |
2084 | 2021-04-30 | 26.46 | 0.51 | -1.89 | 50,280 | 26.70 | 27.11 | 26.38 | 2.73 | -0.90 | 1.36 |
2083 | 2021-04-29 | 26.97 | 0.03 | -0.11 | 47,457 | 27.29 | 27.32 | 26.45 | 3.19 | -1.17 | -1.00 |
2082 | 2021-04-28 | 27.00 | 1.22 | 4.73 | 72,752 | 25.85 | 27.16 | 25.85 | 5.07 | 4.45 | 1.07 |
2081 | 2021-04-27 | 25.78 | 0.74 | -2.79 | 108,818 | 26.66 | 26.73 | 24.92 | 6.79 | -3.30 | 0.27 |
2080 | 2021-04-26 | 26.52 | 0.16 | 0.61 | 60,932 | 26.31 | 26.97 | 26.31 | 2.51 | 0.80 | 0.53 |
2079 | 2021-04-23 | 26.36 | 0.31 | 1.19 | 61,562 | 26.34 | 26.57 | 25.38 | 4.52 | 0.08 | -0.19 |
2078 | 2021-04-22 | 26.05 | 0.15 | 0.58 | 39,268 | 26.03 | 26.30 | 25.63 | 2.57 | 0.08 | 1.11 |
2077 | 2021-04-21 | 25.90 | 0.63 | 2.49 | 72,294 | 25.01 | 26.09 | 24.90 | 4.76 | 3.56 | 0.50 |
2076 | 2021-04-20 | 25.27 | 0.72 | -2.77 | 58,727 | 25.89 | 26.16 | 24.82 | 5.18 | -2.39 | -1.03 |
2075 | 2021-04-19 | 25.99 | 0.26 | -0.99 | 44,606 | 26.13 | 26.55 | 25.55 | 3.83 | -0.54 | -0.38 |
2074 | 2021-04-16 | 26.25 | 0.09 | -0.34 | 52,185 | 26.54 | 26.48 | 25.60 | 3.32 | -1.09 | -0.46 |
2073 | 2021-04-15 | 26.34 | 0.35 | -1.31 | 46,622 | 26.69 | 27.15 | 25.90 | 4.68 | -1.31 | 0.76 |
2072 | 2021-04-14 | 26.69 | 0.74 | 2.85 | 48,624 | 26.08 | 27.14 | 26.20 | 3.60 | 2.34 | 0.00 |
2071 | 2021-04-13 | 25.95 | 0.52 | -1.96 | 56,854 | 26.45 | 26.45 | 25.80 | 2.46 | -1.89 | 0.50 |
2070 | 2021-04-12 | 26.47 | 0.64 | 2.48 | 36,112 | 25.94 | 26.58 | 25.60 | 3.78 | 2.04 | -0.08 |
2069 | 2021-04-09 | 25.83 | 0.53 | -2.01 | 96,091 | 26.57 | 26.62 | 25.82 | 3.01 | -2.79 | 0.43 |
2068 | 2021-04-08 | 26.36 | 0.11 | 0.42 | 54,883 | 26.22 | 26.55 | 25.42 | 4.31 | 0.53 | 0.80 |
2067 | 2021-04-07 | 26.25 | 0.04 | 0.15 | 55,607,000 | 26.33 | 26.81 | 25.74 | 4.06 | -0.30 | -0.11 |
2066 | 2021-04-06 | 26.21 | 0.44 | -1.65 | 3,202,435,008 | 26.73 | 27.11 | 25.95 | 4.34 | -1.95 | 0.46 |
2065 | 2021-04-05 | 26.65 | 0.00 | 0.00 | 1,092,832,000 | 26.89 | 26.98 | 25.96 | 3.79 | -0.89 | 0.30 |
2064 | 2021-04-01 | 26.65 | 0.77 | 2.98 | 52,495 | 25.73 | 26.75 | 25.32 | 5.56 | 3.58 | 0.90 |
2063 | 2021-03-31 | 25.88 | 0.21 | 0.82 | 58,555 | 25.91 | 26.22 | 25.23 | 3.82 | -0.12 | -0.58 |
2062 | 2021-03-30 | 25.67 | 0.36 | -1.38 | 35,179 | 26.12 | 26.57 | 25.61 | 3.68 | -1.72 | 0.93 |
2061 | 2021-03-29 | 26.03 | 0.98 | -3.63 | 3,212,501,312 | 26.85 | 27.27 | 25.95 | 4.92 | -3.05 | 0.35 |
2060 | 2021-03-26 | 27.01 | 0.86 | 3.29 | 57,595 | 26.65 | 27.05 | 26.23 | 3.08 | 1.35 | -0.59 |
2059 | 2021-03-25 | 26.15 | 0.57 | 2.23 | 65,001 | 25.14 | 26.25 | 25.05 | 4.77 | 4.02 | 1.91 |
2058 | 2021-03-24 | 25.58 | 0.33 | -1.27 | 94,961 | 26.40 | 27.40 | 25.47 | 7.31 | -3.11 | -1.72 |
2057 | 2021-03-23 | 25.91 | 0.46 | -1.74 | 89,632 | 25.83 | 26.80 | 25.74 | 4.10 | 0.31 | 1.89 |
2056 | 2021-03-22 | 26.37 | 0.23 | 0.88 | 91,565 | 26.22 | 26.84 | 25.27 | 5.99 | 0.57 | -2.05 |
2055 | 2021-03-19 | 26.14 | 0.32 | 1.24 | 324,861 | 25.70 | 26.49 | 25.01 | 5.76 | 1.71 | 0.31 |
2054 | 2021-03-18 | 25.82 | 0.96 | -3.58 | 191,385 | 26.58 | 27.52 | 25.59 | 7.26 | -2.86 | -0.46 |
2053 | 2021-03-17 | 26.78 | 0.19 | -0.70 | 64,185 | 27.29 | 27.29 | 26.35 | 3.44 | -1.87 | -0.75 |
2052 | 2021-03-16 | 26.97 | 0.83 | -2.99 | 240,241 | 27.50 | 28.44 | 26.28 | 7.85 | -1.93 | 1.19 |
2051 | 2021-03-15 | 27.80 | 0.86 | -3.00 | 159,550 | 28.36 | 28.94 | 27.66 | 4.51 | -1.97 | -1.08 |
2050 | 2021-03-12 | 28.66 | 0.40 | -1.38 | 91,253 | 29.21 | 29.41 | 27.96 | 4.96 | -1.88 | -1.05 |
2049 | 2021-03-11 | 29.06 | 0.57 | 2.00 | 126,913 | 28.57 | 29.46 | 27.95 | 5.29 | 1.72 | 0.52 |
2048 | 2021-03-10 | 28.49 | 0.62 | 2.22 | 239,420 | 27.95 | 28.71 | 27.13 | 5.65 | 1.93 | 0.28 |
2047 | 2021-03-09 | 27.87 | 1.41 | -4.82 | 95,426 | 29.41 | 29.45 | 27.63 | 6.19 | -5.24 | 0.29 |
2046 | 2021-03-08 | 29.28 | 0.66 | 2.31 | 266,849 | 28.89 | 29.62 | 28.52 | 3.81 | 1.35 | 0.44 |
2045 | 2021-03-05 | 28.62 | 1.66 | 6.16 | 180,800 | 27.72 | 28.64 | 26.89 | 6.31 | 3.25 | 0.94 |
2044 | 2021-03-04 | 26.96 | 0.18 | 0.67 | 90,557 | 26.78 | 27.50 | 26.21 | 4.82 | 0.67 | 2.82 |
2043 | 2021-03-03 | 26.78 | 0.39 | 1.48 | 70,374 | 27.78 | 27.78 | 26.25 | 5.51 | -3.60 | 0.00 |
VTOL Investment Calculator
This calculator shows the potential of VTOL stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VTOL
Duration:
10 years 34 days
Trading days:
2,541
SELL
Value on 2023-02-23 close
2,255.83
NET: +1,255.83
ROI: +125.58% (2.26x)
Annualised: +8.39% (1.08x)
Stock price: 27.07
Duration: 10 years 34 days
Trading days: 2,541
Click here to calculate the HIGHEST and LOWEST values of your investment.
VTOL Monthly statistics
This section shows monthly performance of VTOL stock.
There are 122 months displayed in the table below.
There are 122 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 30.78
| 25.80
| 30.21
| 27.07
| -10.39 | 1.89 | -14.60 |
2023 January | 20 | 30.88
| 24.95
| 27.30
| 30.54
| 11.87 | 13.11 | -8.61 |
2022 December | 21 | 27.40
| 23.22
| 26.18
| 27.13
| 3.63 | 4.66 | -11.31 |
2022 November | 21 | 30.46
| 24.08
| 30.46
| 26.00
| -14.64 | 0.00 | -20.95 |
2022 October | 21 | 30.29
| 23.92
| 24.22
| 29.94
| 23.62 | 25.06 | -1.24 |
2022 September | 21 | 29.53
| 22.88
| 28.70
| 23.49
| -18.15 | 2.89 | -20.28 |
2022 August | 23 | 30.04
| 24.41
| 25.20
| 29.01
| 15.12 | 19.21 | -3.13 |
2022 July | 20 | 25.89
| 21.61
| 23.39
| 25.80
| 10.30 | 10.69 | -7.61 |
2022 June | 21 | 30.52
| 22.02
| 30.20
| 23.40
| -22.52 | 1.06 | -27.09 |
2022 May | 21 | 32.72
| 26.93
| 30.02
| 31.79
| 5.90 | 8.99 | -10.29 |
2022 April | 21 | 38.18
| 29.08
| 37.11
| 29.82
| -19.64 | 2.88 | -21.64 |
2022 March | 23 | 40.10
| 32.89
| 33.39
| 37.08
| 11.05 | 20.10 | -1.50 |
2022 February | 19 | 34.20
| 29.36
| 32.55
| 33.14
| 1.81 | 5.07 | -9.80 |
2022 January | 20 | 36.00
| 31.22
| 31.67
| 32.85
| 3.73 | 13.67 | -1.42 |
2021 December | 22 | 32.93
| 28.54
| 30.66
| 31.67
| 3.29 | 7.40 | -6.91 |
2021 November | 21 | 39.72
| 29.70
| 35.01
| 29.70
| -15.17 | 13.45 | -15.17 |
2021 October | 21 | 37.09
| 31.77
| 31.77
| 34.60
| 8.91 | 16.75 | 0.00 |
2021 September | 21 | 38.02
| 29.75
| 31.70
| 31.83
| 0.41 | 19.94 | -6.15 |
2021 August | 22 | 32.57
| 24.85
| 26.09
| 31.56
| 20.97 | 24.84 | -4.75 |
2021 July | 21 | 29.34
| 24.93
| 25.91
| 25.98
| 0.27 | 13.24 | -3.78 |
2021 June | 22 | 29.53
| 24.99
| 27.63
| 25.61
| -7.31 | 6.88 | -9.55 |
2021 May | 20 | 29.46
| 26.00
| 26.82
| 27.28
| 1.72 | 9.84 | -3.06 |
2021 April | 21 | 27.32
| 24.82
| 25.73
| 26.46
| 2.84 | 6.18 | -3.54 |
2021 March | 23 | 29.62
| 25.01
| 27.29
| 25.88
| -5.17 | 8.54 | -8.35 |
2021 February | 19 | 29.08
| 24.06
| 24.62
| 26.62
| 8.12 | 18.12 | -2.27 |
2021 January | 19 | 30.40
| 24.02
| 26.48
| 24.21
| -8.57 | 14.80 | -9.29 |
2020 December | 22 | 30.82
| 22.55
| 22.68
| 26.32
| 16.05 | 35.89 | -0.57 |
2020 November | 20 | 26.11
| 20.44
| 20.83
| 22.25
| 6.82 | 25.35 | -1.87 |
2020 October | 22 | 24.74
| 19.49
| 21.43
| 20.78
| -3.03 | 15.45 | -9.05 |
2020 September | 21 | 25.24
| 18.40
| 18.77
| 21.25
| 13.21 | 34.47 | -1.97 |
2020 August | 21 | 25.40
| 15.72
| 16.11
| 18.91
| 17.38 | 57.67 | -2.42 |
2020 July | 22 | 16.84
| 12.76
| 14.00
| 16.01
| 14.36 | 20.29 | -8.86 |
2020 June | 22 | 17.87
| 4.86
| 4.96
| 13.93
| 180.85 | 260.28 | -2.02 |
2020 May | 20 | 5.73
| 4.20
| 4.89
| 5.01
| 2.45 | 17.18 | -14.11 |
2020 April | 21 | 5.95
| 3.50
| 5.19
| 5.12
| -1.35 | 14.64 | -32.56 |
2020 March | 22 | 10.28
| 4.15
| 9.89
| 5.33
| -46.11 | 3.94 | -58.04 |
2020 February | 19 | 11.97
| 9.29
| 9.87
| 9.80
| -0.71 | 21.28 | -5.88 |
2020 January | 21 | 10.66
| 8.40
| 10.26
| 9.94
| -3.12 | 3.90 | -18.13 |
2019 December | 21 | 10.74
| 8.91
| 9.52
| 10.17
| 6.83 | 12.82 | -6.41 |
2019 November | 20 | 10.49
| 9.08
| 9.74
| 9.57
| -1.75 | 7.70 | -6.78 |
2019 October | 23 | 11.09
| 9.34
| 10.57
| 9.67
| -8.51 | 4.92 | -11.64 |
2019 September | 20 | 11.38
| 9.25
| 9.34
| 10.56
| 13.06 | 21.84 | -0.96 |
2019 August | 22 | 10.90
| 8.67
| 10.20
| 9.48
| -7.06 | 6.86 | -15.00 |
2019 July | 22 | 10.85
| 8.25
| 8.48
| 10.32
| 21.70 | 27.95 | -2.71 |
2019 June | 20 | 8.77
| 6.95
| 7.37
| 8.34
| 13.16 | 19.00 | -5.70 |
2019 May | 22 | 9.74
| 7.31
| 9.70
| 7.35
| -24.23 | 0.41 | -24.64 |
2019 April | 21 | 12.42
| 8.27
| 11.63
| 9.64
| -17.11 | 6.79 | -28.89 |
2019 March | 21 | 12.43
| 9.76
| 11.53
| 11.54
| 0.09 | 7.81 | -15.35 |
2019 February | 19 | 11.68
| 9.30
| 9.42
| 11.52
| 22.29 | 23.99 | -1.27 |
2019 January | 21 | 10.60
| 8.57
| 8.61
| 9.42
| 9.41 | 23.11 | -0.46 |
2018 December | 19 | 10.38
| 8.11
| 10.24
| 8.74
| -14.65 | 1.37 | -20.80 |
2018 November | 21 | 13.15
| 10.00
| 11.32
| 10.06
| -11.13 | 16.17 | -11.66 |
2018 October | 23 | 12.84
| 10.62
| 12.41
| 11.32
| -8.78 | 3.46 | -14.42 |
2018 September | 19 | 12.91
| 11.27
| 11.89
| 12.35
| 3.87 | 8.58 | -5.21 |
2018 August | 23 | 14.18
| 11.43
| 14.01
| 11.94
| -14.78 | 1.21 | -18.42 |
2018 July | 21 | 14.23
| 12.59
| 12.85
| 14.13
| 9.96 | 10.74 | -2.02 |
2018 June | 21 | 14.00
| 12.50
| 13.01
| 12.95
| -0.46 | 7.61 | -3.92 |
2018 May | 22 | 13.36
| 10.38
| 10.45
| 12.93
| 23.73 | 27.85 | -0.67 |
2018 April | 21 | 10.74
| 9.09
| 9.29
| 10.55
| 13.56 | 15.61 | -2.15 |
2018 March | 21 | 10.13
| 8.98
| 9.43
| 9.35
| -0.85 | 7.42 | -4.77 |
2018 February | 19 | 10.45
| 9.13
| 10.09
| 9.45
| -6.34 | 3.57 | -9.51 |
2018 January | 21 | 11.87
| 9.98
| 10.80
| 10.13
| -6.20 | 9.91 | -7.59 |
2017 December | 20 | 11.33
| 9.39
| 11.15
| 10.75
| -3.59 | 1.61 | -15.78 |
2017 November | 21 | 11.70
| 9.83
| 10.84
| 11.04
| 1.85 | 7.93 | -9.32 |
2017 October | 22 | 11.74
| 9.23
| 11.06
| 10.76
| -2.71 | 6.15 | -16.55 |
2017 September | 20 | 11.52
| 8.61
| 8.81
| 11.19
| 27.01 | 30.76 | -2.27 |
2017 August | 23 | 9.48
| 8.10
| 8.81
| 8.81
| 0.00 | 7.60 | -8.06 |
2017 July | 20 | 10.99
| 8.62
| 9.52
| 8.76
| -7.98 | 15.44 | -9.45 |
2017 June | 22 | 9.89
| 8.00
| 8.41
| 9.46
| 12.49 | 17.60 | -4.88 |
2017 May | 22 | 12.78
| 8.34
| 12.78
| 8.41
| -34.19 | 0.00 | -34.74 |
2017 April | 19 | 13.83
| 12.19
| 13.24
| 12.71
| -4.00 | 4.46 | -7.93 |
2017 March | 23 | 14.58
| 11.07
| 14.05
| 13.26
| -5.62 | 3.77 | -21.21 |
2017 February | 19 | 16.18
| 13.64
| 15.85
| 13.78
| -13.06 | 2.08 | -13.94 |
2017 January | 20 | 17.73
| 15.33
| 17.20
| 15.66
| -8.95 | 3.08 | -10.87 |
2016 December | 21 | 17.20
| 11.46
| 11.83
| 16.97
| 43.45 | 45.39 | -3.13 |
2016 November | 21 | 12.48
| 7.25
| 7.57
| 11.71
| 54.69 | 64.86 | -4.23 |
2016 October | 21 | 8.84
| 7.22
| 7.99
| 7.55
| -5.51 | 10.64 | -9.64 |
2016 September | 21 | 8.59
| 6.92
| 7.22
| 8.05
| 11.50 | 18.98 | -4.16 |
2016 August | 23 | 8.81
| 7.11
| 8.79
| 7.29
| -17.06 | 0.23 | -19.11 |
2016 July | 20 | 10.68
| 8.71
| 9.24
| 8.78
| -4.98 | 15.58 | -5.74 |
2016 June | 22 | 11.58
| 8.89
| 9.55
| 9.40
| -1.57 | 21.26 | -6.91 |
2016 May | 21 | 10.20
| 8.54
| 9.50
| 9.57
| 0.74 | 7.37 | -10.11 |
2016 April | 21 | 10.44
| 7.90
| 9.10
| 9.53
| 4.73 | 14.73 | -13.19 |
2016 March | 22 | 11.76
| 8.58
| 9.36
| 9.38
| 0.21 | 25.64 | -8.33 |
2016 February | 20 | 9.63
| 7.03
| 9.20
| 9.22
| 0.22 | 4.67 | -23.59 |
2016 January | 19 | 11.32
| 7.71
| 11.16
| 9.18
| -17.74 | 1.43 | -30.91 |
2015 December | 22 | 12.39
| 9.09
| 11.74
| 11.15
| -5.03 | 5.54 | -22.57 |
2015 November | 20 | 14.11
| 10.94
| 13.88
| 11.79
| -15.06 | 1.66 | -21.18 |
2015 October | 22 | 18.49
| 12.87
| 15.07
| 13.91
| -7.70 | 22.69 | -14.60 |
2015 September | 21 | 17.41
| 14.21
| 16.58
| 14.97
| -9.71 | 5.01 | -14.29 |
2015 August | 21 | 19.13
| 14.27
| 16.70
| 16.90
| 1.20 | 14.55 | -14.55 |
2015 July | 22 | 20.59
| 16.74
| 20.59
| 16.93
| -17.78 | 0.00 | -18.70 |
2015 June | 22 | 21.55
| 19.05
| 21.08
| 20.48
| -2.85 | 2.23 | -9.63 |
2015 May | 20 | 22.68
| 20.72
| 22.16
| 21.00
| -5.23 | 2.35 | -6.50 |
2015 April | 21 | 24.60
| 20.75
| 20.78
| 22.18
| 6.74 | 18.38 | -0.14 |
2015 March | 22 | 23.04
| 19.34
| 22.06
| 20.84
| -5.53 | 4.44 | -12.33 |
2015 February | 19 | 24.35
| 21.73
| 22.67
| 22.06
| -2.69 | 7.41 | -4.15 |
2015 January | 20 | 24.15
| 19.59
| 21.32
| 22.52
| 5.63 | 13.27 | -8.11 |
2014 December | 22 | 22.24
| 19.67
| 20.88
| 21.15
| 1.29 | 6.51 | -5.80 |
2014 November | 19 | 25.39
| 21.05
| 23.48
| 21.05
| -10.35 | 8.13 | -10.35 |
2014 October | 23 | 23.73
| 19.53
| 21.66
| 23.39
| 7.99 | 9.56 | -9.83 |
2014 September | 21 | 26.09
| 21.75
| 25.71
| 21.75
| -15.40 | 1.48 | -15.40 |
2014 August | 21 | 27.27
| 25.01
| 26.79
| 25.61
| -4.40 | 1.79 | -6.64 |
2014 July | 22 | 29.96
| 26.80
| 28.76
| 26.80
| -6.82 | 4.17 | -6.82 |
2014 June | 21 | 29.75
| 28.12
| 29.37
| 28.68
| -2.35 | 1.29 | -4.26 |
2014 May | 21 | 30.38
| 27.54
| 28.70
| 29.22
| 1.81 | 5.85 | -4.04 |
2014 April | 21 | 30.84
| 27.08
| 29.38
| 28.55
| -2.83 | 4.97 | -7.83 |
2014 March | 21 | 30.35
| 26.87
| 27.60
| 29.31
| 6.20 | 9.96 | -2.64 |
2014 February | 19 | 29.60
| 27.15
| 29.29
| 28.25
| -3.55 | 1.06 | -7.31 |
2014 January | 21 | 31.99
| 28.00
| 30.86
| 29.29
| -5.09 | 3.66 | -9.27 |
2013 December | 21 | 34.64
| 30.03
| 33.05
| 30.86
| -6.63 | 4.81 | -9.14 |
2013 November | 20 | 33.26
| 30.21
| 31.54
| 32.63
| 3.46 | 5.45 | -4.22 |
2013 October | 23 | 33.20
| 26.59
| 27.29
| 31.60
| 15.79 | 21.66 | -2.57 |
2013 September | 20 | 27.95
| 24.20
| 24.73
| 27.18
| 9.91 | 13.02 | -2.14 |
2013 August | 22 | 26.85
| 24.25
| 24.64
| 24.83
| 0.77 | 8.97 | -1.58 |
2013 July | 22 | 26.44
| 24.17
| 26.13
| 24.39
| -6.66 | 1.19 | -7.50 |
2013 June | 20 | 28.03
| 24.10
| 26.26
| 26.15
| -0.42 | 6.74 | -8.23 |
2013 May | 22 | 27.72
| 22.72
| 22.80
| 25.76
| 12.98 | 21.58 | -0.35 |
2013 April | 22 | 25.22
| 20.85
| 20.99
| 22.85
| 8.86 | 20.15 | -0.67 |
2013 March | 20 | 21.11
| 18.55
| 19.85
| 21.00
| 5.79 | 6.35 | -6.55 |
2013 February | 19 | 23.80
| 20.06
| 20.19
| 20.19
| 0.00 | 17.88 | -0.64 |
2013 January | 8 | 20.60
| 12.00
| 12.00
| 20.39
| 69.92 | 71.67 | 0.00 |
VTOL Dividends
This table shows historical dividends paid by VTOL.
There are no VTOL dividends to display.
VTOL Stock Splits
This table shows VTOL stock splits.
There are no VTOL stock splits to display.
VTOL Basic Information
-
Ticker, symbol:VTOL
-
Full title:Bristow Group Inc
-
First trading day:
-
Last trading day:
-
Total trading days:2,542
-
Last close price:27.07 (+1.03%)
-
Market cap:850M
-
Stock Exchange:NYSE
-
Sector:Transportation
-
Industry:Transportation Services
-
VTOL CEO:Mr. L. Don Miller
-
Full-time employees:707
-
Address:3151 Briarpark Drive, Suite 700
Houston
TEXAS
77042 -
Description:Bristow Group, Inc., formerly Era Group Inc., is engaged in operating helicopters. The Company's helicopters transport personnel to, from and between offshore oil and gas production platforms, drilling rigs and other installations. It also dry-leases helicopters to third-party helicopter operators and foreign affiliates. The users of the its helicopter services are international, integrated and independent oil and gas exploration, development and production companies. In addition to serving the oil and gas industry, it provides air medical services; utility services, including support of firefighting, mining, power line and pipeline survey activities, and Alaska flightseeing tours, among other activities. It owns range of classes of helicopters, such as Heavy helicopters, Medium helicopters and Light helicopters. Heavy helicopters have twin engines and passenger capacity ranging from 16 to 19. Medium helicopters have twin engines and passenger capacity ranging from 11 to 12.
-
Website:
-
Phone number:17133694700
Best intraday sessions of VTOL
This table shows top 100 best intraday sessions of VTOL.
Worst intraday sessions of VTOL
This table shows the worst 100 intraday sessions of VTOL.
Best after-hours sessions of VTOL
This table shows top 100 best after-hours sessions of VTOL.
Worst after-hours sessions of VTOL
This table shows the worst 100 after-hours sessions of VTOL.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:38:32