VAW stock overview

Vanguard Materials

VAW IPO: 2004-01-30
178.91 (+1.00%)
2.14B market cap
4,801 trading days in total
VAW Latest trading day: 2023-02-23

NYSE Arca

VAW stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

VAW open price was $48.63

1,000.00

Click to edit

HOLDING TIME

4800 trading days

19 years 29 days

TODAY'S WORTH — including dividends (24)

As of 2023-02-23 close price ($178.91)

4,107.83

Click to edit

ROI: +310.78% (4.11x) – ANNU: +7.69% (1.08x)

VAW Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	24	1.99%	quaterly	2020-12-17

VAW Stock Splits

We don't have any infomation about VAW stock splits.
It seems that VAW has not have any stock splits in it's entire history.

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

VAW Latest trading days

This table contains the list of 500 latest trading days of VAW.
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 ]		179.37	0.03	0.03	8,536,409,470	179.34	180.76	177.85	1.63	0.02	0.00
4801	2023-02-23	178.91	0.17	0.10	88,899	179.36	180.04	176.40	2.03	-0.25	0.00
4800	2023-02-22	178.74	1.33	0.75	38,421	178.01	179.48	177.42	1.16	0.41	0.35
4799	2023-02-21	177.41	3.54	-1.96	71,311	180.02	180.33	177.11	1.79	-1.45	0.34
4798	2023-02-17	180.95	1.32	-0.72	50,140	181.26	181.33	180.08	0.69	-0.17	-0.51
4797	2023-02-16	182.27	1.74	-0.95	61,687	181.68	184.43	181.28	1.73	0.32	-0.55
4796	2023-02-15	184.01	0.99	0.54	50,806	182.31	184.02	181.34	1.47	0.93	-1.27
4795	2023-02-14	183.02	0.54	0.30	57,697	181.81	183.53	181.29	1.23	0.67	-0.39
4794	2023-02-13	182.48	1.14	0.63	33,087	181.41	182.73	180.70	1.12	0.59	-0.37
4793	2023-02-10	181.34	0.49	0.27	94,158	180.16	181.34	179.84	0.83	0.65	0.04
4792	2023-02-09	180.85	2.72	-1.48	55,604	184.88	184.99	180.22	2.58	-2.18	-0.38
4791	2023-02-08	183.57	1.77	-0.96	98,604	184.53	185.70	183.37	1.26	-0.52	0.71
4790	2023-02-07	185.34	1.91	1.04	45,386	183.13	185.72	182.65	1.68	1.21	-0.44
4789	2023-02-06	183.43	2.07	-1.12	43,014	184.02	184.18	182.46	0.93	-0.32	-0.16
4788	2023-02-03	185.50	3.14	-1.66	61,808	186.48	188.04	185.33	1.45	-0.53	-0.80
4787	2023-02-02	188.64	0.13	0.07	79,894	188.32	189.15	185.93	1.71	0.17	-1.15
4786	2023-02-01	188.51	1.78	0.95	120,544	186.03	189.74	184.89	2.61	1.33	-0.10
4785	2023-01-31	186.73	4.13	2.26	41,776	182.98	186.73	182.98	2.05	2.05	-0.37
4784	2023-01-30	182.60	1.43	-0.78	53,996	182.83	184.84	182.52	1.27	-0.13	0.21
4783	2023-01-27	184.03	0.36	-0.20	41,317	183.28	184.99	183.10	1.03	0.41	-0.65
4782	2023-01-26	184.39	1.24	0.68	71,938	182.46	184.40	181.43	1.63	1.06	-0.60
4781	2023-01-25	183.15	0.40	0.22	61,220	180.86	183.28	180.34	1.63	1.27	-0.38
4780	2023-01-24	182.75	0.05	-0.03	41,238	181.79	183.10	180.46	1.45	0.53	-1.03
4779	2023-01-23	182.80	0.82	0.45	65,555	181.83	183.45	181.21	1.23	0.53	-0.55
4778	2023-01-20	181.98	3.55	1.99	105,796	178.75	182.02	178.05	2.22	1.81	-0.08
4777	2023-01-19	178.43	1.45	-0.81	75,651	178.78	179.14	177.11	1.14	-0.20	0.18
4776	2023-01-18	179.88	2.46	-1.35	83,009	183.85	184.45	179.88	2.49	-2.16	-0.61
4775	2023-01-17	182.34	1.83	-0.99	79,619	184.04	184.75	182.14	1.42	-0.92	0.83
4774	2023-01-13	184.17	1.09	0.60	111,344	181.81	184.47	181.81	1.46	1.30	-0.07
4773	2023-01-12	183.08	1.22	0.67	69,339	182.70	183.29	180.65	1.44	0.21	-0.69
4772	2023-01-11	181.86	2.62	1.46	116,876	180.29	181.94	180.18	0.98	0.87	0.46
4771	2023-01-10	179.24	2.00	1.13	45,500	177.28	179.32	176.32	1.69	1.11	0.59
4770	2023-01-09	177.24	0.93	0.53	105,898	177.94	179.73	177.04	1.51	-0.39	0.02
4769	2023-01-06	176.31	5.67	3.32	72,942	172.25	176.60	172.25	2.53	2.36	0.92
4768	2023-01-05	170.64	2.49	-1.44	141,714	170.91	171.41	169.49	1.12	-0.16	0.94
4767	2023-01-04	173.13	3.03	1.78	95,924	170.60	173.58	170.60	1.75	1.48	-1.28
4766	2023-01-03	170.10	0.10	-0.06	95,017	170.64	171.14	168.58	1.50	-0.32	0.29
4765	2022-12-30	170.20	1.20	-0.70	111,447	170.23	170.32	168.85	0.86	-0.02	0.26
4764	2022-12-29	171.40	1.94	1.14	62,769	170.34	172.01	170.34	0.98	0.62	-0.68
4763	2022-12-28	169.46	2.79	-1.62	53,436	172.38	172.90	169.24	2.12	-1.69	0.52
4762	2022-12-27	172.25	0.22	0.13	52,010	172.27	173.07	171.54	0.89	-0.01	0.08
4761	2022-12-23	172.03	1.32	0.77	77,445	170.48	172.05	169.94	1.24	0.91	0.14
4760	2022-12-22	170.71	1.81	-1.05	48,734	171.09	171.34	167.81	2.06	-0.22	-0.13
4759	2022-12-21	172.52	1.89	1.11	85,292	171.74	173.09	171.51	0.92	0.45	-0.83
4758	2022-12-20	170.63	1.30	0.77	61,861	169.92	171.58	169.77	1.07	0.42	0.65
4757	2022-12-19	169.33	2.05	-1.20	60,641	171.39	172.03	168.49	2.07	-1.20	0.35
4756	2022-12-16	171.38	0.70	-0.41	85,220	170.29	171.78	169.93	1.09	0.64	0.01
4755	2022-12-15	172.08	6.40	-3.59	96,265	174.90	174.90	171.66	1.85	-1.61	-1.04
4754	2022-12-14	178.48	1.99	-1.10	50,945	180.00	180.74	177.59	1.75	-0.84	-2.01
4753	2022-12-13	180.47	2.30	1.29	106,604	182.86	183.89	179.34	2.49	-1.31	-0.26
4752	2022-12-12	178.17	1.44	0.81	93,152	177.02	178.17	176.15	1.14	0.65	2.63
4751	2022-12-09	176.73	1.94	-1.09	33,394	178.19	179.43	176.73	1.52	-0.82	0.16
4750	2022-12-08	178.67	1.09	0.61	42,068	179.03	179.83	178.31	0.85	-0.20	-0.27
4749	2022-12-07	177.58	0.48	-0.27	53,222	177.70	179.43	177.22	1.24	-0.07	0.82
4748	2022-12-06	178.06	1.35	-0.75	52,846	179.48	180.42	176.83	2.00	-0.79	-0.20
4747	2022-12-05	179.41	3.81	-2.08	51,943	181.89	182.27	179.20	1.69	-1.36	0.04
4746	2022-12-02	183.22	2.25	1.24	50,478	178.82	183.65	178.82	2.70	2.46	-0.73
4745	2022-12-01	180.97	0.19	0.11	86,563	181.73	182.37	180.22	1.18	-0.42	-1.19
4744	2022-11-30	180.78	4.24	2.40	48,997	176.70	180.80	175.17	3.19	2.31	0.53
4743	2022-11-29	176.54	0.81	0.46	74,981	176.30	177.56	176.18	0.78	0.14	0.09
4742	2022-11-28	175.73	4.22	-2.35	99,909	178.25	178.56	175.43	1.76	-1.41	0.32
4741	2022-11-25	179.95	0.09	-0.05	18,195	179.58	180.02	179.56	0.26	0.21	-0.94
4740	2022-11-23	180.04	0.74	0.41	56,805	179.02	180.04	178.85	0.66	0.57	-0.26
4739	2022-11-22	179.30	4.00	2.28	61,480	176.73	179.44	176.73	1.53	1.45	-0.16
4738	2022-11-21	175.30	0.47	0.27	44,780	173.36	175.74	173.33	1.39	1.12	0.82
4737	2022-11-18	174.83	1.15	0.66	44,805	175.06	175.23	173.16	1.18	-0.13	-0.84
4736	2022-11-17	173.68	1.49	-0.85	58,278	172.51	173.77	171.44	1.35	0.68	0.79
4735	2022-11-16	175.17	1.77	-1.00	55,768	176.16	176.53	174.90	0.93	-0.56	-1.52
4734	2022-11-15	176.94	0.17	-0.10	356,297	179.02	179.41	175.66	2.09	-1.16	-0.44
4733	2022-11-14	177.11	0.15	-0.08	174,739	176.24	179.44	176.24	1.82	0.49	1.08
4732	2022-11-11	177.26	2.33	1.33	90,634	176.58	179.39	176.58	1.59	0.39	-0.58
4731	2022-11-10	174.93	9.09	5.48	73,442	171.65	175.09	171.65	2.00	1.91	0.94
4730	2022-11-09	165.84	3.30	-1.95	92,153	168.08	169.11	165.53	2.13	-1.33	3.50
4729	2022-11-08	169.14	2.74	1.65	82,737	167.31	170.70	166.97	2.23	1.09	-0.63
4728	2022-11-07	166.40	1.29	0.78	49,928	165.77	166.41	164.69	1.04	0.38	0.55
4727	2022-11-04	165.11	5.82	3.65	83,749	163.25	165.89	162.63	2.00	1.14	0.40
4726	2022-11-03	159.29	1.05	0.66	67,122	156.14	160.28	156.14	2.65	2.02	2.49
4725	2022-11-02	158.24	4.90	-3.00	66,475	163.33	164.46	158.22	3.82	-3.12	-1.33
4724	2022-11-01	163.14	0.48	0.30	63,721	164.94	165.45	162.00	2.09	-1.09	0.12
4723	2022-10-31	162.66	1.24	-0.76	121,466	163.02	164.20	162.46	1.07	-0.22	1.40
4722	2022-10-28	163.90	1.28	0.79	57,384	162.05	164.21	161.19	1.86	1.14	-0.54
4721	2022-10-27	162.62	0.45	-0.28	73,697	163.17	164.40	162.38	1.24	-0.34	-0.35
4720	2022-10-26	163.07	1.10	0.68	72,548	162.52	164.91	161.92	1.84	0.34	0.06
4719	2022-10-25	161.97	3.46	2.18	52,310	158.23	162.06	158.17	2.46	2.36	0.34
4718	2022-10-24	158.51	0.62	-0.39	87,784	159.92	160.27	158.13	1.34	-0.88	-0.18
4717	2022-10-21	159.13	5.54	3.61	82,450	153.53	159.43	153.53	3.84	3.65	0.50
4716	2022-10-20	153.59	0.98	-0.63	69,877	154.49	157.59	153.30	2.78	-0.58	-0.04
4715	2022-10-19	154.57	2.21	-1.41	60,056	155.43	156.70	153.75	1.90	-0.55	-0.05
4714	2022-10-18	156.78	3.05	1.98	85,049	156.89	157.97	155.14	1.80	-0.07	-0.86
4713	2022-10-17	153.73	3.73	2.49	65,470	152.73	154.51	152.73	1.17	0.65	2.06
4712	2022-10-14	150.00	4.97	-3.21	80,421	156.05	156.08	149.72	4.08	-3.88	1.82
4711	2022-10-13	154.97	4.38	2.91	94,646	147.81	155.47	146.95	5.76	4.84	0.70
4710	2022-10-12	150.59	1.19	-0.78	94,639	151.63	151.64	150.57	0.71	-0.69	-1.85
4709	2022-10-11	151.78	0.89	-0.58	128,002	151.55	154.11	150.49	2.39	0.15	-0.10
4708	2022-10-10	152.67	0.75	0.49	117,057	152.33	153.49	151.57	1.26	0.22	-0.73
4707	2022-10-07	151.92	4.18	-2.68	72,866	154.62	154.62	151.12	2.26	-1.75	0.27
4706	2022-10-06	156.10	1.55	-0.98	113,593	156.25	157.93	155.64	1.47	-0.10	-0.95
4705	2022-10-05	157.65	1.53	-0.96	68,383	157.01	158.71	155.96	1.75	0.41	-0.89
4704	2022-10-04	159.18	5.56	3.62	190,752	156.27	159.34	156.27	1.96	1.86	-1.36
4703	2022-10-03	153.62	5.20	3.50	272,422	150.48	154.47	150.47	2.66	2.09	1.73
4702	2022-09-30	148.42	0.41	-0.28	166,150	148.71	151.25	148.04	2.16	-0.20	1.39
4701	2022-09-29	148.83	2.42	-1.60	162,480	149.85	149.85	146.72	2.09	-0.68	-0.08
4700	2022-09-28	151.25	3.24	2.19	162,165	147.86	151.96	147.47	3.04	2.29	-0.93
4699	2022-09-27	148.01	0.28	0.19	256,267	149.52	150.50	146.80	2.47	-1.01	-0.10
4698	2022-09-26	147.73	2.40	-1.60	193,148	149.02	151.22	147.20	2.70	-0.87	1.21
4697	2022-09-23	150.13	3.50	-2.28	249,505	150.94	151.02	148.00	2.00	-0.54	-0.74
4696	2022-09-22	153.63	2.15	-1.38	400,834	156.34	156.34	153.54	1.79	-1.73	-1.75
4695	2022-09-21	155.78	3.31	-2.08	68,036	159.98	160.55	155.77	2.99	-2.63	0.36
4694	2022-09-20	159.09	3.46	-2.13	165,007	160.49	160.49	158.01	1.55	-0.87	0.56
4693	2022-09-19	162.55	3.01	1.89	88,695	157.70	162.70	157.70	3.17	3.08	-1.27
4692	2022-09-16	159.54	2.86	-1.76	168,928	160.37	160.37	157.90	1.54	-0.52	-1.15
4691	2022-09-15	162.40	1.99	-1.21	99,872	163.79	165.56	162.05	2.14	-0.85	-1.25
4690	2022-09-14	164.39	2.37	-1.42	98,250	166.25	166.33	162.87	2.08	-1.12	-0.36
4689	2022-09-13	166.76	6.51	-3.76	109,656	169.05	170.46	166.52	2.33	-1.35	-0.31
4688	2022-09-12	173.27	1.41	0.82	94,079	173.46	174.26	172.47	1.03	-0.11	-2.44
4687	2022-09-09	171.86	2.93	1.73	48,433	170.59	172.25	170.46	1.05	0.74	0.93
4686	2022-09-08	168.93	1.52	0.91	97,523	165.84	168.95	165.38	2.15	1.86	0.98
4685	2022-09-07	167.41	4.50	2.76	94,141	162.39	167.60	162.33	3.25	3.09	-0.94
4684	2022-09-06	162.91	0.60	-0.37	132,073	164.25	164.86	162.23	1.60	-0.82	-0.32
4683	2022-09-02	163.51	0.12	-0.07	109,049	165.57	167.27	162.73	2.74	-1.24	0.45
4682	2022-09-01	163.63	2.49	-1.50	142,938	164.43	164.43	161.65	1.69	-0.49	1.19
4681	2022-08-31	166.12	1.96	-1.17	71,332	168.37	168.37	166.05	1.38	-1.34	-1.02
4680	2022-08-30	168.08	3.21	-1.87	69,356	171.74	171.74	167.19	2.65	-2.13	0.17
4679	2022-08-29	171.29	1.20	-0.70	58,086	170.65	172.71	170.13	1.51	0.38	0.26
4678	2022-08-26	172.49	5.40	-3.04	66,224	178.16	178.16	172.39	3.24	-3.18	-1.07
4677	2022-08-25	177.89	4.20	2.42	62,212	174.85	177.94	174.85	1.77	1.74	0.15
4676	2022-08-24	173.69	0.62	0.36	57,210	172.70	174.17	172.36	1.05	0.57	0.67
4675	2022-08-23	173.07	1.74	1.02	225,490	171.49	173.95	171.49	1.43	0.92	-0.21
4674	2022-08-22	171.33	2.94	-1.69	73,907	171.91	172.32	170.90	0.83	-0.34	0.09
4673	2022-08-19	174.27	3.52	-1.98	62,240	176.65	176.67	173.84	1.60	-1.35	-1.35
4672	2022-08-18	177.79	0.87	0.49	111,835	177.37	178.22	176.82	0.79	0.24	-0.64
4671	2022-08-17	176.92	2.77	-1.54	95,253	177.73	177.76	176.21	0.87	-0.46	0.25
4670	2022-08-16	179.69	1.29	0.72	63,477	177.96	180.43	177.96	1.39	0.97	-1.09
4669	2022-08-15	178.40	0.18	-0.10	48,476	176.82	178.62	176.39	1.26	0.89	-0.25
4668	2022-08-12	178.58	3.45	1.97	51,194	175.78	178.58	175.67	1.66	1.59	-0.99
4667	2022-08-11	175.13	0.63	0.36	56,578	175.94	177.62	175.04	1.47	-0.46	0.37
4666	2022-08-10	174.50	4.91	2.90	66,411	172.63	175.37	172.63	1.59	1.08	0.83
4665	2022-08-09	169.59	0.76	-0.45	45,304	170.32	170.69	168.93	1.03	-0.43	1.79
4664	2022-08-08	170.35	1.27	0.75	62,155	170.97	172.14	170.11	1.19	-0.36	-0.02
4663	2022-08-05	169.08	0.70	0.42	57,422	166.95	169.84	166.88	1.77	1.28	1.12
4662	2022-08-04	168.38	0.02	-0.01	54,515	168.52	169.66	167.63	1.20	-0.08	-0.85
4661	2022-08-03	168.40	0.05	-0.03	120,726	169.46	169.46	166.96	1.48	-0.63	0.07
4660	2022-08-02	168.45	1.74	-1.02	91,908	169.32	170.61	167.43	1.88	-0.51	0.60
4659	2022-08-01	170.19	1.34	-0.78	123,311	170.33	170.63	169.14	0.87	-0.08	-0.51
4658	2022-07-29	171.53	2.52	1.49	93,098	170.00	171.89	170.00	1.11	0.90	-0.70
4657	2022-07-28	169.01	2.61	1.57	69,929	167.01	169.14	166.56	1.54	1.20	0.59
4656	2022-07-27	166.40	2.24	1.36	102,180	163.54	166.96	162.43	2.77	1.75	0.37
4655	2022-07-26	164.16	0.84	-0.51	86,672	164.58	164.74	163.36	0.84	-0.26	-0.38
4654	2022-07-25	165.00	1.08	0.66	51,733	164.62	165.25	163.72	0.93	0.23	-0.25
4653	2022-07-22	163.92	1.47	-0.89	70,105	166.24	166.77	163.16	2.17	-1.40	0.43
4652	2022-07-21	165.39	2.30	1.41	85,177	162.63	165.39	162.10	2.02	1.70	0.51
4651	2022-07-20	163.09	0.45	0.28	243,186	162.28	163.61	161.83	1.10	0.50	-0.28
4650	2022-07-19	162.64	4.87	3.09	116,525	159.31	162.93	159.26	2.30	2.09	-0.22
4649	2022-07-18	157.77	0.54	0.34	178,032	159.23	160.06	157.14	1.83	-0.92	0.98
4648	2022-07-15	157.23	2.34	1.51	131,099	156.79	157.79	155.38	1.54	0.28	1.27
4647	2022-07-14	154.89	2.83	-1.79	179,893	154.51	154.98	152.74	1.45	0.25	1.23
4646	2022-07-13	157.72	0.46	-0.29	850,082	156.02	158.41	155.12	2.11	1.09	-2.04
4645	2022-07-12	158.18	0.13	-0.08	736,044	157.54	160.33	157.54	1.77	0.41	-1.37
4644	2022-07-11	158.31	0.76	-0.48	91,664	157.52	159.11	157.16	1.24	0.50	-0.49
4643	2022-07-08	159.07	1.67	-1.04	108,421	160.80	161.15	158.23	1.82	-1.08	-0.97
4642	2022-07-07	160.74	2.03	1.28	144,174	160.78	162.09	160.15	1.21	-0.02	0.04
4641	2022-07-06	158.71	0.78	0.49	193,956	157.74	159.21	155.82	2.15	0.61	1.30
4640	2022-07-05	157.93	3.26	-2.02	284,377	157.49	157.93	154.69	2.06	0.28	-0.12
4639	2022-07-01	161.19	0.98	0.61	281,633	158.95	161.49	157.05	2.79	1.41	-2.30
4638	2022-06-30	160.21	1.84	-1.14	328,078	159.65	161.56	157.86	2.32	0.35	-0.79
4637	2022-06-29	162.05	1.39	-0.85	99,408	163.62	163.94	160.47	2.12	-0.96	-1.48
4636	2022-06-28	163.44	1.86	-1.13	191,047	166.45	167.53	163.09	2.67	-1.81	0.11
4635	2022-06-27	165.30	0.81	-0.49	245,241	166.26	166.79	164.73	1.24	-0.58	0.70
4634	2022-06-24	166.11	6.48	4.06	132,450	160.85	166.14	160.71	3.38	3.27	0.09
4633	2022-06-23	159.63	3.12	-1.92	361,273	161.47	161.82	157.85	2.46	-1.14	0.76
4632	2022-06-22	162.75	1.98	-1.20	210,119	161.45	164.16	160.72	2.13	0.81	-0.79
4631	2022-06-21	164.73	1.93	1.19	260,231	165.19	165.92	164.04	1.14	-0.28	-1.99
4630	2022-06-17	162.80	0.05	0.03	214,587	162.44	163.67	159.90	2.32	0.22	1.47
4629	2022-06-16	162.75	6.82	-4.02	233,566	165.30	165.55	161.43	2.49	-1.54	-0.19
4628	2022-06-15	169.57	0.19	0.11	170,555	171.48	171.72	166.51	3.04	-1.11	-2.52
4627	2022-06-14	169.38	1.51	-0.88	207,325	171.15	171.74	168.10	2.13	-1.03	1.24
4626	2022-06-13	170.89	7.56	-4.24	157,087	173.68	173.87	170.00	2.23	-1.61	0.15
4625	2022-06-10	178.45	5.60	-3.04	92,236	180.59	180.65	178.39	1.25	-1.19	-2.67
4624	2022-06-09	184.05	4.83	-2.56	113,109	187.58	187.76	184.05	1.98	-1.88	-1.88
4623	2022-06-08	188.88	4.45	-2.30	100,534	191.57	192.21	188.51	1.93	-1.40	-0.69
4622	2022-06-07	193.33	1.75	0.91	96,063	190.08	193.43	189.73	1.95	1.71	-0.91
4621	2022-06-06	191.58	1.83	0.96	116,168	191.42	192.15	190.60	0.81	0.08	-0.78
4620	2022-06-03	189.75	1.92	-1.00	69,776	190.15	191.00	189.06	1.02	-0.21	0.88
4619	2022-06-02	191.67	5.00	2.68	97,528	187.95	191.77	187.95	2.03	1.98	-0.79
4618	2022-06-01	186.67	1.51	-0.80	141,984	188.58	188.80	184.65	2.20	-1.01	0.69
4617	2022-05-31	188.18	3.25	-1.70	186,637	190.08	190.47	187.74	1.44	-1.00	0.21
4616	2022-05-27	191.43	4.48	2.40	79,866	188.48	191.48	188.48	1.59	1.57	-0.71
4615	2022-05-26	186.95	3.79	2.07	106,962	183.91	187.91	183.87	2.20	1.65	0.82
4614	2022-05-25	183.16	1.15	0.63	84,181	181.15	183.88	180.73	1.74	1.11	0.41
4613	2022-05-24	182.01	0.98	-0.54	140,911	182.18	182.43	178.81	1.99	-0.09	-0.47
4612	2022-05-23	182.99	3.32	1.85	106,854	181.54	183.51	180.57	1.62	0.80	-0.44
4611	2022-05-20	179.67	0.75	-0.42	89,663	182.42	182.85	175.69	3.93	-1.51	1.04
4610	2022-05-19	180.42	1.14	0.64	82,195	177.90	182.08	177.90	2.35	1.42	1.11
4609	2022-05-18	179.28	5.89	-3.18	101,330	183.36	183.77	178.56	2.84	-2.23	-0.77
4608	2022-05-17	185.17	5.37	2.99	108,682	183.44	185.46	182.43	1.65	0.94	-0.98
4607	2022-05-16	179.80	0.11	-0.06	101,111	179.56	181.20	178.07	1.74	0.13	2.02
4606	2022-05-13	179.91	3.16	1.79	545,516	178.48	181.89	178.48	1.91	0.80	-0.19
4605	2022-05-12	176.75	0.53	-0.30	210,387	175.49	178.27	173.69	2.61	0.72	0.98
4604	2022-05-11	177.28	0.32	-0.18	184,804	178.04	182.45	177.12	2.99	-0.43	-1.01
4603	2022-05-10	177.60	1.48	-0.83	1,841,994	181.75	182.25	175.25	3.85	-2.28	0.25
4602	2022-05-09	179.08	6.06	-3.27	216,175	181.80	183.41	178.56	2.67	-1.50	1.49
4601	2022-05-06	185.14	2.96	-1.57	108,357	186.68	186.94	182.53	2.36	-0.82	-1.80
4600	2022-05-05	188.10	6.29	-3.24	120,241	193.16	193.47	186.00	3.87	-2.62	-0.75
4599	2022-05-04	194.39	6.15	3.27	122,757	188.96	194.57	188.00	3.48	2.87	-0.63
4598	2022-05-03	188.24	2.62	1.41	139,170	185.58	189.20	185.58	1.95	1.43	0.38
4597	2022-05-02	185.62	0.50	-0.27	221,229	186.09	187.15	182.00	2.77	-0.25	-0.02
4596	2022-04-29	186.12	3.84	-2.02	115,953	190.39	192.39	185.78	3.47	-2.24	-0.02
4595	2022-04-28	189.96	3.00	1.60	94,612	188.32	190.65	184.78	3.12	0.87	0.23
4594	2022-04-27	186.96	2.69	1.46	172,519	185.74	189.04	185.37	1.98	0.66	0.73
4593	2022-04-26	184.27	3.47	-1.85	252,317	188.06	188.88	184.27	2.45	-2.02	0.80
4592	2022-04-25	187.74	0.83	-0.44	166,852	186.55	188.18	182.28	3.16	0.64	0.17
4591	2022-04-22	188.57	6.97	-3.56	126,525	194.46	194.46	188.24	3.20	-3.03	-1.07
4590	2022-04-21	195.54	3.95	-1.98	198,683	200.57	201.11	194.91	3.09	-2.51	-0.55
4589	2022-04-20	199.49	1.47	0.74	107,839	198.71	200.12	198.03	1.05	0.39	0.54
4588	2022-04-19	198.02	2.23	1.14	105,742	195.29	198.37	194.72	1.87	1.40	0.35
4587	2022-04-18	195.79	0.04	0.02	218,542	196.07	196.94	195.13	0.92	-0.14	-0.26
4586	2022-04-14	195.75	0.75	-0.38	108,786	196.34	198.00	195.70	1.17	-0.30	0.16
4585	2022-04-13	196.50	3.58	1.86	254,441	193.64	196.50	192.93	1.84	1.48	-0.08
4584	2022-04-12	192.92	0.02	0.01	217,167	193.90	195.75	192.27	1.79	-0.51	0.37
4583	2022-04-11	192.90	0.79	-0.41	161,773	193.46	194.93	192.61	1.20	-0.29	0.52
4582	2022-04-08	193.69	0.89	0.46	92,842	193.59	195.06	192.86	1.14	0.05	-0.12
4581	2022-04-07	192.80	0.85	0.44	108,324	192.18	193.63	190.41	1.68	0.32	0.41
4580	2022-04-06	191.95	2.07	-1.07	123,006	192.68	192.98	190.22	1.43	-0.38	0.12
4579	2022-04-05	194.02	2.06	-1.05	104,347	196.10	197.25	193.57	1.88	-1.06	-0.69
4578	2022-04-04	196.08	0.07	-0.04	86,362	196.64	196.99	194.53	1.25	-0.28	0.01
4577	2022-04-01	196.15	2.10	1.08	143,978	195.25	196.80	194.05	1.41	0.46	0.25
4576	2022-03-31	194.05	2.44	-1.24	152,804	196.23	197.29	194.01	1.67	-1.11	0.62
4575	2022-03-30	196.49	0.72	-0.37	62,875	197.64	197.96	195.69	1.15	-0.58	-0.13
4574	2022-03-29	197.21	1.42	0.73	112,417	195.33	197.41	194.37	1.56	0.96	0.22
4573	2022-03-28	195.79	0.99	-0.50	94,208	196.33	196.33	193.89	1.24	-0.28	-0.23
4572	2022-03-25	196.78	1.59	0.81	86,546	195.33	196.84	195.00	0.94	0.74	-0.23
4571	2022-03-24	195.19	3.24	1.69	100,071	192.56	195.19	192.25	1.53	1.37	0.07
4570	2022-03-23	191.95	0.80	-0.42	134,047	192.38	193.26	191.67	0.83	-0.22	0.32
4569	2022-03-22	192.75	0.62	0.32	102,607	193.32	194.36	192.28	1.08	-0.29	-0.19
4568	2022-03-21	192.13	1.79	0.94	163,228	190.86	193.00	190.79	1.16	0.67	0.62
4567	2022-03-18	190.34	1.19	0.63	56,544	188.23	190.54	187.47	1.63	1.12	0.27
4566	2022-03-17	189.15	3.64	1.96	108,183	185.22	189.19	184.85	2.34	2.12	-0.49
4565	2022-03-16	185.51	3.12	1.71	281,969	184.48	187.00	181.66	2.89	0.56	-0.16
4564	2022-03-15	182.39	1.94	1.08	212,886	180.32	182.70	179.20	1.94	1.15	1.15
4563	2022-03-14	180.45	0.35	-0.19	109,316	181.78	183.10	179.69	1.88	-0.73	-0.07
4562	2022-03-11	180.80	1.49	-0.82	103,120	182.71	183.76	180.80	1.62	-1.05	0.54
4561	2022-03-10	182.29	1.00	0.55	94,781	179.62	182.52	179.77	1.53	1.49	0.23
4560	2022-03-09	181.29	5.49	3.12	130,185	178.46	182.23	177.82	2.47	1.59	-0.92
4559	2022-03-08	175.80	1.44	-0.81	156,091	177.19	179.51	175.00	2.55	-0.78	1.51
4558	2022-03-07	177.24	6.52	-3.55	336,083	183.28	183.41	177.07	3.46	-3.30	-0.03
4557	2022-03-04	183.76	0.68	-0.37	89,932	182.19	183.78	180.81	1.63	0.86	-0.26
4556	2022-03-03	184.44	0.41	0.22	107,323	185.45	186.07	182.32	2.02	-0.54	-1.22
4555	2022-03-02	184.03	4.07	2.26	124,775	181.44	185.00	180.95	2.23	1.43	0.77
4554	2022-03-01	179.96	4.17	-2.26	119,276	184.23	184.72	178.99	3.11	-2.32	0.82
4553	2022-02-28	184.13	1.49	-0.80	110,287	183.24	185.19	182.47	1.48	0.49	0.05
4552	2022-02-25	185.62	6.90	3.86	120,679	179.33	185.71	179.33	3.56	3.51	-1.28
4551	2022-02-24	178.72	0.58	-0.32	173,824	175.10	179.11	174.50	2.63	2.07	0.34
4550	2022-02-23	179.30	2.37	-1.30	127,935	182.76	183.32	179.08	2.32	-1.89	-2.34
4549	2022-02-22	181.67	2.50	-1.36	155,051	183.49	184.34	180.40	2.15	-0.99	0.60
4548	2022-02-18	184.17	0.44	-0.24	160,413	184.91	185.93	183.25	1.45	-0.40	-0.37
4547	2022-02-17	184.61	2.75	-1.47	107,097	186.16	186.38	183.94	1.31	-0.83	0.16
4546	2022-02-16	187.36	1.33	0.71	74,686	185.90	187.86	185.75	1.14	0.79	-0.64
4545	2022-02-15	186.03	3.72	2.04	101,808	183.61	186.35	183.58	1.51	1.32	-0.07
4544	2022-02-14	182.31	1.26	-0.69	99,667	183.52	183.65	180.99	1.45	-0.66	0.71
4543	2022-02-11	183.57	2.47	-1.33	131,027	185.21	186.80	182.84	2.14	-0.89	-0.03
4542	2022-02-10	186.04	1.17	-0.62	104,201	186.36	190.03	185.21	2.59	-0.17	-0.45
4541	2022-02-09	187.21	3.63	1.98	167,827	185.17	187.58	185.17	1.30	1.10	-0.45
4540	2022-02-08	183.58	3.33	1.85	102,069	181.01	183.78	180.92	1.58	1.42	0.87
4539	2022-02-07	180.25	0.53	-0.29	83,863	181.04	181.70	179.96	0.96	-0.44	0.42
4538	2022-02-05	180.78	0.00	0.00	268,184	181.92	182.56	179.74	1.55	-0.63	0.14
4537	2022-02-04	180.78	2.79	-1.52	268,184	181.92	182.56	179.74	1.55	-0.63	0.63
4536	2022-02-03	183.57	3.14	-1.68	207,272	185.04	186.62	183.17	1.86	-0.79	-0.90
4535	2022-02-02	186.71	0.55	0.30	80,865	186.31	187.44	185.00	1.31	0.21	-0.89
4534	2022-02-01	186.16	3.15	1.72	125,655	183.97	186.39	183.17	1.75	1.19	0.08
4533	2022-01-31	183.01	2.70	1.50	94,778	179.51	183.17	179.38	2.11	1.95	0.52
4532	2022-01-28	180.31	0.97	0.54	116,160	178.56	180.36	176.14	2.36	0.98	-0.44
4531	2022-01-27	179.34	0.40	0.22	103,522	180.64	183.47	177.91	3.08	-0.72	-0.43
4530	2022-01-26	178.94	2.18	-1.20	120,728	182.65	184.10	177.97	3.36	-2.03	0.95
4529	2022-01-25	181.12	1.32	-0.72	117,255	179.96	182.69	177.02	3.15	0.64	0.84
4528	2022-01-24	182.44	0.18	0.10	243,104	179.23	183.10	175.79	4.08	1.79	-1.36
4527	2022-01-21	182.26	5.07	-2.71	338,080	185.76	186.65	181.92	2.55	-1.88	-1.66
4526	2022-01-20	187.33	3.12	-1.64	106,917	191.21	192.40	187.10	2.77	-2.03	-0.84
4525	2022-01-19	190.45	0.82	-0.43	107,893	192.18	192.60	190.27	1.21	-0.90	0.40
4524	2022-01-18	191.27	2.62	-1.35	149,230	191.94	192.17	189.70	1.29	-0.35	0.48
4523	2022-01-14	193.89	1.30	-0.67	107,535	193.59	194.03	191.72	1.19	0.15	-1.01
4522	2022-01-13	195.19	1.33	-0.68	97,713	196.44	197.59	194.83	1.41	-0.64	-0.82
4521	2022-01-12	196.52	1.94	1.00	95,148	195.99	197.07	194.62	1.25	0.27	-0.04
4520	2022-01-11	194.58	2.12	1.10	93,808	192.71	194.59	191.32	1.70	0.97	0.72
4519	2022-01-10	192.46	2.04	-1.05	186,253	193.82	193.92	190.74	1.64	-0.70	0.13
4518	2022-01-07	194.50	0.02	0.01	93,631	194.68	195.34	193.65	0.87	-0.09	-0.35
4517	2022-01-06	194.48	2.44	-1.24	138,806	197.00	197.10	194.38	1.38	-1.28	0.10
4516	2022-01-05	196.92	0.18	-0.09	158,664	197.88	201.03	196.80	2.14	-0.49	0.04
4515	2022-01-04	197.10	2.37	1.22	97,477	195.68	197.82	195.65	1.11	0.73	0.40
4514	2022-01-03	194.73	2.15	-1.09	104,561	197.39	197.52	194.40	1.58	-1.35	0.49
4513	2021-12-31	196.88	0.98	0.50	55,609	195.75	197.35	195.69	0.85	0.58	0.26
4512	2021-12-30	195.90	0.58	-0.30	64,740	196.80	197.68	195.87	0.92	-0.46	-0.08
4511	2021-12-29	196.48	0.76	0.39	56,905	195.68	196.89	195.68	0.62	0.41	0.16
4510	2021-12-28	195.72	1.00	0.51	79,889	194.78	196.03	194.75	0.66	0.48	-0.02
4509	2021-12-27	194.72	2.87	1.50	47,400	192.46	194.78	192.13	1.38	1.17	0.03
4508	2021-12-23	191.85	1.75	0.92	108,831	190.23	192.34	190.23	1.11	0.85	0.32
4507	2021-12-22	190.10	1.54	0.82	59,400	188.44	190.17	188.21	1.04	0.88	0.07
4506	2021-12-21	188.56	2.96	1.59	78,567	187.04	189.06	187.04	1.08	0.81	-0.06
4505	2021-12-20	185.60	3.86	-2.04	92,941	186.79	186.88	183.20	1.97	-0.64	0.78
4504	2021-12-17	189.46	2.15	-1.12	102,292	190.74	191.57	189.25	1.22	-0.67	-1.41
4503	2021-12-16	191.61	1.06	0.56	91,640	191.15	193.13	190.75	1.25	0.24	-0.45
4502	2021-12-15	190.55	0.57	0.30	72,003	189.39	190.71	187.03	1.94	0.61	0.31
4501	2021-12-14	189.98	0.28	-0.15	58,490	189.50	191.92	189.50	1.28	0.25	-0.31
4500	2021-12-13	190.26	1.66	-0.86	66,096	191.84	192.02	189.72	1.20	-0.82	-0.40
4499	2021-12-10	191.92	1.17	0.61	73,322	192.41	192.81	190.56	1.17	-0.25	-0.04
4498	2021-12-09	190.75	1.25	-0.65	44,625	190.72	191.73	190.17	0.82	0.02	0.87
4497	2021-12-08	192.00	0.88	0.46	47,868	191.80	192.36	190.96	0.73	0.10	-0.67
4496	2021-12-07	191.12	3.07	1.63	76,531	190.42	192.52	190.42	1.10	0.37	0.36
4495	2021-12-06	188.05	2.88	1.56	195,435	186.92	189.66	186.53	1.67	0.60	1.26
4494	2021-12-03	185.17	0.64	-0.34	68,935	186.10	187.72	183.88	2.06	-0.50	0.95
4493	2021-12-02	185.81	3.77	2.07	113,931	182.96	186.56	182.84	2.03	1.56	0.16
4492	2021-12-01	182.04	2.28	-1.24	152,653	187.00	188.91	182.04	3.67	-2.65	0.51
4491	2021-11-30	184.32	4.95	-2.62	90,855	188.28	188.55	184.03	2.40	-2.10	1.45
4490	2021-11-29	189.27	0.40	0.21	67,974	190.55	190.55	188.10	1.29	-0.67	-0.52
4489	2021-11-26	188.87	3.56	-1.85	77,915	187.99	189.56	186.92	1.40	0.47	0.89
4488	2021-11-24	192.43	1.36	-0.70	76,099	192.73	193.12	192.12	0.52	-0.16	-2.31
4487	2021-11-23	193.79	0.20	0.10	52,295	193.74	195.00	193.04	1.01	0.03	-0.55
4486	2021-11-22	193.59	0.67	0.35	73,608	193.26	195.57	193.00	1.33	0.17	0.08
4485	2021-11-19	192.92	0.38	-0.20	80,255	192.49	194.01	192.40	0.84	0.22	0.18
4484	2021-11-18	193.30	1.01	-0.52	93,700	194.43	194.56	192.71	0.95	-0.58	-0.42
4483	2021-11-17	194.31	1.38	-0.71	157,765	195.27	195.39	194.11	0.66	-0.49	0.06
4482	2021-11-16	195.69	0.58	-0.30	110,898	196.22	196.78	195.59	0.61	-0.27	-0.21
4481	2021-11-15	196.27	0.99	-0.50	82,105	197.40	197.46	195.60	0.94	-0.57	-0.03
4480	2021-11-12	197.26	1.77	0.91	92,035	196.08	197.28	195.59	0.86	0.60	0.07
4479	2021-11-11	195.49	1.97	1.02	78,110	194.76	196.31	194.32	1.02	0.37	0.30
4478	2021-11-10	193.52	1.52	-0.78	99,223	194.92	195.65	193.02	1.35	-0.72	0.64
4477	2021-11-09	195.04	0.64	0.33	67,401	194.24	195.04	193.54	0.77	0.41	-0.06
4476	2021-11-08	194.40	2.08	1.08	102,430	194.59	195.43	193.90	0.79	-0.10	-0.08
4475	2021-11-05	192.32	1.86	0.98	59,871	191.16	192.82	191.16	0.87	0.61	1.18
4474	2021-11-04	190.46	0.41	-0.21	62,553	190.86	191.38	189.89	0.78	-0.21	0.37
4473	2021-11-03	190.87	2.26	1.20	90,200	188.75	191.55	188.55	1.59	1.12	-0.01
4472	2021-11-02	188.61	1.97	1.06	89,158	186.93	188.77	186.53	1.20	0.90	0.07
4471	2021-11-01	186.64	0.75	0.40	74,295	186.26	187.52	185.67	0.99	0.20	0.16
4470	2021-10-29	185.89	0.63	-0.34	61,685	186.04	187.33	185.28	1.10	-0.08	0.20
4469	2021-10-28	186.52	1.88	1.02	65,074	184.99	186.84	184.97	1.01	0.83	-0.26
4468	2021-10-27	184.64	3.09	-1.65	78,569	186.92	187.28	184.54	1.47	-1.22	0.19
4467	2021-10-26	187.73	0.25	0.13	155,885	187.98	188.70	186.22	1.32	-0.13	-0.43
4466	2021-10-25	187.48	1.93	1.04	96,543	186.79	188.31	185.94	1.27	0.37	0.27
4465	2021-10-22	185.55	0.02	-0.01	69,232	186.21	187.38	185.55	0.98	-0.35	0.67
4464	2021-10-21	185.57	0.60	-0.32	98,121	185.15	185.61	183.68	1.04	0.23	0.34
4463	2021-10-20	186.17	1.79	0.97	123,971	184.62	186.39	184.15	1.21	0.84	-0.55
4462	2021-10-19	184.38	0.40	0.22	107,281	184.80	184.80	183.27	0.83	-0.23	0.13
4461	2021-10-18	183.98	0.15	0.08	91,013	182.46	184.22	182.21	1.10	0.83	0.45
4460	2021-10-15	183.83	0.75	0.41	332,534	184.60	185.01	183.69	0.72	-0.42	-0.75
4459	2021-10-14	183.08	3.88	2.17	91,040	181.00	183.38	180.61	1.53	1.15	0.83
4458	2021-10-13	179.20	1.08	0.61	149,190	179.12	179.68	177.33	1.31	0.04	1.00
4457	2021-10-12	178.12	0.51	0.29	55,231	177.85	178.78	177.59	0.67	0.15	0.56
4456	2021-10-11	177.61	0.29	0.16	82,312	178.17	180.22	177.61	1.46	-0.31	0.14
4455	2021-10-08	177.32	1.03	-0.58	82,193	178.90	178.90	177.12	0.99	-0.88	0.48
4454	2021-10-07	178.35	2.26	1.28	85,674	177.70	180.25	177.70	1.44	0.37	0.31
4453	2021-10-06	176.09	0.65	-0.37	128,120	174.84	176.09	172.96	1.79	0.71	0.91
4452	2021-10-05	176.74	1.63	0.93	128,616	175.62	177.61	174.51	1.77	0.64	-1.08
4451	2021-10-04	175.11	0.93	-0.53	113,814	176.15	177.24	174.16	1.75	-0.59	0.29
4450	2021-10-01	176.04	2.81	1.62	181,455	173.98	176.79	172.60	2.41	1.18	0.06
4449	2021-09-30	173.23	2.61	-1.48	98,764	176.55	177.10	173.23	2.19	-1.88	0.43
4448	2021-09-29	175.84	1.56	-0.88	62,368	176.89	176.89	175.80	0.62	-0.59	0.40
4447	2021-09-28	177.40	2.19	-1.22	67,972	179.14	179.32	177.08	1.25	-0.97	-0.29
4446	2021-09-27	179.59	1.90	1.07	65,157	178.14	180.27	178.14	1.20	0.81	-0.25
4445	2021-09-24	177.69	0.21	-0.12	273,470	176.95	178.68	176.95	0.98	0.42	0.25
4444	2021-09-23	177.90	2.67	1.52	72,702	176.70	179.09	176.58	1.42	0.68	-0.53
4443	2021-09-22	175.23	1.81	1.04	102,883	174.81	177.04	174.81	1.28	0.24	0.84
4442	2021-09-21	173.42	0.50	-0.29	93,668	175.27	175.27	172.37	1.65	-1.06	0.80
4441	2021-09-20	173.92	3.57	-2.01	171,000	173.30	174.58	171.56	1.74	0.36	0.78
4440	2021-09-17	177.49	3.67	-2.03	84,583	179.98	180.10	176.95	1.75	-1.38	-2.36
4439	2021-09-16	181.16	2.18	-1.19	67,368	182.68	182.68	179.80	1.58	-0.83	-0.65
4438	2021-09-15	183.34	2.26	1.25	58,641	181.61	183.49	181.11	1.31	0.95	-0.36
4437	2021-09-14	181.08	2.13	-1.16	62,298	183.91	183.91	180.71	1.74	-1.54	0.29
4436	2021-09-13	183.21	0.05	-0.03	87,801	184.78	185.14	182.12	1.63	-0.85	0.38
4435	2021-09-10	183.26	0.30	-0.16	60,461	184.65	185.54	183.18	1.28	-0.75	0.83
4434	2021-09-09	183.56	0.01	-0.01	51,778	182.96	184.78	182.96	0.99	0.33	0.59
4433	2021-09-08	183.57	1.80	-0.97	125,593	184.73	184.81	182.85	1.06	-0.63	-0.33
4432	2021-09-07	185.37	1.43	-0.77	73,155	186.16	186.16	185.22	0.50	-0.42	-0.35
4431	2021-09-03	186.80	1.07	-0.57	83,948	187.78	188.26	186.71	0.83	-0.52	-0.34
4430	2021-09-02	187.87	1.16	0.62	56,527	187.36	188.36	187.33	0.55	0.27	-0.05
4429	2021-09-01	186.71	0.34	-0.18	77,856	186.92	187.52	184.76	1.48	-0.11	0.35
4428	2021-08-31	187.05	0.66	-0.35	83,449	187.51	187.54	186.38	0.62	-0.25	-0.07
4427	2021-08-30	187.71	0.39	-0.21	71,868	188.91	189.15	187.71	0.76	-0.64	-0.11
4426	2021-08-27	188.10	2.92	1.58	65,161	186.13	188.66	186.13	1.36	1.06	0.43
4425	2021-08-26	185.18	1.49	-0.80	97,250	186.39	186.80	185.00	0.97	-0.65	0.51
4424	2021-08-25	186.67	0.90	0.48	70,201	185.49	187.28	184.57	1.46	0.64	-0.15
4423	2021-08-24	185.77	1.46	0.79	80,462	185.28	186.29	185.13	0.63	0.26	-0.15
4422	2021-08-23	184.31	1.83	1.00	98,752	183.57	184.73	183.25	0.81	0.40	0.53
4421	2021-08-20	182.48	1.21	0.67	82,581	181.32	182.82	181.27	0.85	0.64	0.60
4420	2021-08-19	181.27	2.24	-1.22	130,422	181.06	182.20	180.39	1.00	0.12	0.03
4419	2021-08-18	183.51	1.79	-0.97	60,114	184.62	185.87	183.47	1.30	-0.60	-1.34
4418	2021-08-17	185.30	2.37	-1.26	80,798	186.57	186.57	183.21	1.80	-0.68	-0.37
4417	2021-08-16	187.67	1.13	-0.60	76,360	187.55	188.04	185.62	1.29	0.06	-0.59
4416	2021-08-13	188.80	0.06	0.03	61,730	189.14	189.19	188.52	0.35	-0.18	-0.66
4415	2021-08-12	188.74	0.32	-0.17	137,562	189.00	189.20	186.85	1.24	-0.14	0.21
4414	2021-08-11	189.06	2.60	1.39	294,582	187.69	189.19	186.83	1.26	0.73	-0.03
4413	2021-08-10	186.46	3.04	1.66	112,956	183.36	186.98	183.36	1.97	1.69	0.66
4412	2021-08-09	183.42	0.07	0.04	65,471	183.01	183.73	182.21	0.83	0.22	-0.03
4411	2021-08-06	183.35	2.56	1.42	80,077	181.88	183.70	181.72	1.09	0.81	-0.19
4410	2021-08-05	180.79	0.04	-0.02	61,615	181.52	182.50	180.73	0.98	-0.40	0.60
4409	2021-08-04	180.83	2.53	-1.38	84,099	182.41	183.12	180.83	1.26	-0.87	0.38
4408	2021-08-03	183.36	1.91	1.05	85,652	181.48	183.36	179.83	1.95	1.04	-0.52
4407	2021-08-02	181.45	2.14	-1.17	221,375	184.33	185.66	181.38	2.32	-1.56	0.02
4406	2021-07-30	183.59	0.37	0.20	113,690	182.77	184.96	182.77	1.20	0.45	0.40
4405	2021-07-29	183.22	2.34	1.29	87,039	182.16	183.98	182.16	1.00	0.58	-0.25
4404	2021-07-28	180.88	0.77	0.43	76,997	180.08	181.51	178.78	1.52	0.44	0.71
4403	2021-07-27	180.11	0.13	0.07	83,155	178.79	180.84	177.32	1.97	0.74	-0.02
4402	2021-07-26	179.98	1.74	0.98	94,047	178.71	180.14	178.43	0.96	0.71	-0.66
4401	2021-07-23	178.24	1.07	0.60	115,167	178.22	178.46	176.38	1.17	0.01	0.26
4400	2021-07-22	177.17	0.26	-0.15	76,459	177.66	177.66	175.91	0.99	-0.28	0.59
4399	2021-07-21	177.43	2.05	1.17	91,947	176.73	178.15	176.56	0.90	0.40	0.13
4398	2021-07-20	175.38	2.38	1.38	130,236	172.71	176.50	172.31	2.43	1.55	0.77
4397	2021-07-19	173.00	3.98	-2.25	324,095	173.82	173.92	171.71	1.27	-0.47	-0.17
4396	2021-07-16	176.98	3.10	-1.72	98,968	180.33	180.33	176.70	2.01	-1.86	-1.79
4395	2021-07-15	180.08	0.04	-0.02	126,973	179.14	181.26	179.14	1.18	0.52	0.14
4394	2021-07-14	180.12	0.32	-0.18	127,824	181.25	182.41	179.71	1.49	-0.62	-0.54
4393	2021-07-13	180.44	2.33	-1.27	142,471	182.22	182.35	180.30	1.13	-0.98	0.45
4392	2021-07-12	182.77	0.72	0.40	918,602	181.17	183.17	180.39	1.53	0.88	-0.30
4391	2021-07-09	182.05	3.72	2.09	101,643	180.48	182.29	180.33	1.09	0.87	-0.48
4390	2021-07-08	178.33	2.49	-1.38	513,803	177.79	179.39	176.72	1.50	0.30	1.21
4389	2021-07-07	180.82	1.81	1.01	122,721	179.00	181.04	178.69	1.31	1.02	-1.68
4388	2021-07-06	179.01	2.93	-1.61	165,747	182.01	182.01	177.78	2.32	-1.65	-0.01
4387	2021-07-02	181.94	0.10	0.05	121,560	182.31	182.31	180.89	0.78	-0.20	0.04
4386	2021-07-01	181.84	1.05	0.58	198,584	181.93	182.28	180.96	0.73	-0.05	0.26
4385	2021-06-30	180.79	0.82	0.46	108,725	179.59	180.95	179.59	0.76	0.67	0.63
4384	2021-06-29	179.97	0.07	-0.04	96,782	180.56	181.74	179.68	1.14	-0.33	-0.21
4383	2021-06-28	180.04	0.41	-0.23	136,017	181.11	181.11	178.97	1.18	-0.59	0.29
4382	2021-06-25	180.45	0.16	-0.09	104,140	181.68	182.25	180.39	1.02	-0.68	0.37
4381	2021-06-24	180.61	0.98	0.55	124,264	181.04	181.51	179.64	1.03	-0.24	0.59
4380	2021-06-23	179.63	1.02	-0.56	163,351	181.39	181.84	179.62	1.22	-0.97	0.78
4379	2021-06-22	180.65	0.72	0.40	158,253	180.35	181.40	179.22	1.21	0.17	0.41
4378	2021-06-21	179.93	3.05	1.72	234,976	178.05	180.22	178.01	1.24	1.06	0.23
4377	2021-06-18	176.88	3.24	-1.80	242,425	178.11	178.94	176.88	1.16	-0.69	0.66
4376	2021-06-17	180.12	4.60	-2.49	244,058	184.06	184.06	177.76	3.42	-2.14	-1.12
4375	2021-06-16	184.72	1.92	-1.03	117,576	186.63	186.63	184.21	1.30	-1.02	-0.36
4374	2021-06-15	186.64	0.28	-0.15	196,192	187.13	187.31	185.08	1.19	-0.26	-0.01
4373	2021-06-14	186.92	2.67	-1.41	231,015	189.09	189.38	186.13	1.72	-1.15	0.11
4372	2021-06-11	189.59	0.84	0.45	143,818	189.78	190.78	188.47	1.22	-0.10	-0.26
4371	2021-06-10	188.75	1.10	-0.58	108,877	191.02	191.54	188.68	1.50	-1.19	0.55
4370	2021-06-09	189.85	1.30	-0.68	155,249	191.13	191.15	189.76	0.73	-0.67	0.62
4369	2021-06-08	191.15	0.76	0.40	158,447	190.67	191.72	189.28	1.28	0.25	-0.01
4368	2021-06-07	190.39	2.20	-1.14	158,100	192.62	192.71	189.59	1.62	-1.16	0.15
4367	2021-06-04	192.59	0.53	0.28	120,117	193.07	193.19	191.71	0.77	-0.25	0.02
4366	2021-06-03	192.06	0.30	-0.16	150,449	191.03	192.10	189.60	1.31	0.54	0.53
4365	2021-06-02	192.36	1.74	-0.90	212,180	194.56	194.56	192.09	1.27	-1.13	-0.69
4364	2021-06-01	194.10	2.72	1.42	184,391	193.03	194.22	192.70	0.79	0.55	0.24
4363	2021-05-28	191.38	0.02	0.01	139,064	192.00	192.00	190.48	0.79	-0.32	0.86
4362	2021-05-27	191.36	1.79	0.94	94,321	190.94	192.06	190.94	0.59	0.22	0.33
4361	2021-05-26	189.57	0.36	0.19	143,639	189.36	189.88	188.25	0.86	0.11	0.72
4360	2021-05-25	189.21	1.94	-1.01	150,891	191.64	191.96	189.06	1.51	-1.27	0.08
4359	2021-05-24	191.15	1.56	0.82	110,218	190.45	191.77	189.94	0.96	0.37	0.26
4358	2021-05-21	189.59	0.60	0.32	121,696	190.37	191.53	189.33	1.16	-0.41	0.45
4357	2021-05-20	188.99	0.03	0.02	108,299	189.44	189.78	188.24	0.81	-0.24	0.73
4356	2021-05-19	188.96	3.17	-1.65	198,283	189.62	189.79	186.97	1.49	-0.35	0.25
4355	2021-05-18	192.13	2.34	-1.20	232,868	194.64	194.83	192.13	1.39	-1.29	-1.31
4354	2021-05-17	194.47	1.81	0.94	225,205	192.41	194.70	191.47	1.68	1.07	0.09
4353	2021-05-14	192.66	2.13	1.12	160,469	191.38	192.94	191.22	0.90	0.67	-0.13
4352	2021-05-13	190.53	3.02	1.61	165,677	187.69	191.04	187.49	1.89	1.51	0.45
4351	2021-05-12	187.51	5.32	-2.76	490,525	192.33	192.53	187.23	2.76	-2.51	0.10
4350	2021-05-11	192.83	0.60	0.31	245,012	190.21	193.13	189.28	2.02	1.38	-0.26
4349	2021-05-10	192.23	0.81	-0.42	322,876	194.71	196.00	192.01	2.05	-1.27	-1.05
4348	2021-05-07	193.04	1.92	1.00	174,203	191.29	193.30	190.08	1.68	0.91	0.87
4347	2021-05-06	191.12	1.63	0.86	284,724	190.06	191.13	187.82	1.74	0.56	0.09
4346	2021-05-05	189.49	2.43	1.30	341,794	188.05	189.74	187.09	1.41	0.77	0.30
4345	2021-05-04	187.06	2.41	1.31	170,474	183.77	187.07	183.74	1.81	1.79	0.53
4344	2021-05-03	184.65	3.09	1.70	142,596	183.17	185.70	183.13	1.40	0.81	-0.48
4343	2021-04-30	181.56	1.77	-0.97	108,938	182.58	183.48	181.21	1.24	-0.56	0.89
4342	2021-04-29	183.33	0.68	0.37	106,199	183.87	183.87	181.64	1.21	-0.29	-0.41
4341	2021-04-28	182.65	0.40	0.22	91,549	182.49	183.21	182.13	0.59	0.09	0.67
4340	2021-04-27	182.25	0.32	-0.18	143,300	182.39	182.63	181.24	0.76	-0.08	0.13
4339	2021-04-26	182.57	1.36	0.75	133,275	181.86	183.52	181.86	0.91	0.39	-0.10
4338	2021-04-23	181.21	3.04	1.71	86,607	178.71	181.80	178.69	1.74	1.40	0.36
4337	2021-04-22	178.17	2.91	-1.61	158,136	180.80	180.80	177.92	1.59	-1.45	0.30
4336	2021-04-21	181.08	3.48	1.96	130,277	177.49	181.16	177.44	2.10	2.02	-0.15
4335	2021-04-20	177.60	2.26	-1.26	148,443	179.61	179.91	176.96	1.64	-1.12	-0.06
4334	2021-04-19	179.86	0.98	-0.54	151,489	180.81	181.13	179.06	1.14	-0.53	-0.14
4333	2021-04-16	180.84	2.29	1.28	133,192	177.88	178.96	176.89	1.16	1.66	-0.02
4332	2021-04-15	178.55	1.93	1.09	305,946	177.88	178.96	176.89	1.16	0.38	-0.38
4331	2021-04-14	176.62	1.41	0.80	288,300	175.30	177.68	175.30	1.36	0.75	0.71
4330	2021-04-13	175.21	0.63	-0.36	129,300	175.94	175.94	174.46	0.84	-0.41	0.05
4329	2021-04-12	175.84	0.73	0.42	152,948	175.16	176.11	175.20	0.52	0.39	0.06
4328	2021-04-09	175.11	1.24	0.71	83,317	174.41	175.22	173.76	0.84	0.40	0.03
4327	2021-04-08	173.87	0.13	0.07	110,545	174.01	174.15	172.28	1.07	-0.08	0.31
4326	2021-04-07	173.74	3.05	-1.73	3,225,632,832	176.67	176.76	173.49	1.85	-1.66	0.16
4325	2021-04-06	176.79	0.20	0.11	1,045,220,352,000	176.50	177.43	176.08	0.76	0.16	-0.07
4324	2021-04-05	176.59	2.04	1.17	1,073,909,568	176.25	177.25	175.59	0.94	0.19	-0.05
4323	2021-04-01	174.55	1.60	0.93	1,070,386,432	173.61	174.55	172.12	1.40	0.54	0.97
4322	2021-03-31	172.95	0.36	-0.21	3,199,750,656	173.89	174.55	172.43	1.22	-0.54	0.38
4321	2021-03-30	173.31	0.19	-0.11	3,192,033,280	173.41	174.00	172.67	0.77	-0.06	0.33
4320	2021-03-29	173.50	0.90	-0.52	3,211,159,040,000	173.90	175.60	172.80	1.61	-0.23	-0.05
4319	2021-03-26	174.40	4.12	2.42	187,458	171.31	174.26	170.94	1.94	1.80	-0.29
4318	2021-03-25	170.28	2.91	1.74	105,371	166.80	170.59	165.72	2.92	2.09	0.60
4317	2021-03-24	167.37	0.88	0.53	245,947	167.67	170.20	167.37	1.69	-0.18	-0.34
4316	2021-03-23	166.49	4.28	-2.51	36,382	169.98	169.98	165.82	2.45	-2.05	0.71
4315	2021-03-22	170.77	0.23	-0.13	171,835	170.78	171.40	169.62	1.04	-0.01	-0.46
4314	2021-03-19	171.00	0.84	-0.49	157,205	172.04	172.04	168.91	1.82	-0.60	-0.13
4313	2021-03-18	171.84	0.97	-0.56	139,926	172.55	174.80	171.48	1.92	-0.41	0.12
4312	2021-03-17	172.81	1.75	1.02	207,282	170.96	173.16	170.59	1.50	1.08	-0.15
4311	2021-03-16	171.06	1.76	-1.02	127,527	172.65	172.65	170.25	1.39	-0.92	-0.06
4310	2021-03-15	172.82	0.16	-0.09	146,647	172.97	172.97	170.83	1.24	-0.09	-0.10
4309	2021-03-12	172.98	0.91	0.53	101,746	172.16	172.89	171.71	0.69	0.48	-0.01
4308	2021-03-11	172.07	0.81	0.47	167,832	172.60	173.47	172.00	0.85	-0.31	0.05
4307	2021-03-10	171.26	2.98	1.77	205,398	169.26	172.35	168.57	2.23	1.18	0.78
4306	2021-03-09	168.28	1.10	0.66	196,462	168.67	169.39	167.05	1.39	-0.23	0.58
4305	2021-03-08	167.18	2.41	1.46	205,623	165.29	169.40	165.00	2.66	1.14	0.89
4304	2021-03-05	164.77	4.14	2.58	134,682	162.42	165.00	158.87	3.77	1.45	0.32
4303	2021-03-04	160.63	3.50	-2.13	171,981	163.70	164.46	157.89	4.01	-1.88	1.11
4302	2021-03-03	164.13	1.01	-0.61	142,325	164.98	166.23	163.91	1.41	-0.52	-0.26

VAW Investment Calculator

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

Ticker:

VAW

Date start:

2004-01-30 open

Date end:

2023-02-23 close

Duration:

19 years 29 days

Trading days:

4,800

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-01-30 open

1,000.00

Shares bought: 20.56

Stock price: 48.63

SELL

Value on 2023-02-23 close

4,107.83

Dividends (24)

10.44%

+428.83

Stock growth

89.56%

+2,679.00

NET: +3,107.83

Total ROI: +310.78% (4.11x)

Annualised: +7.69% (1.08x)

Dividends ROI: +42.88% (1.43x)

Dividend Yield: +1.89% (1.02x)

Stock price: 178.91

Duration: 19 years 29 days

Trading days: 4,800

SELL

Value on 2023-02-23 close

3,679.00

NET: +2,679.00

ROI: +267.90% (3.68x)

Annualised: +7.07% (1.07x)

Stock price: 178.91

Duration: 19 years 29 days

Trading days: 4,800

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

VAW Monthly statistics

This section shows monthly performance of VAW stock.
There are 230 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	189.74 2023-02-01	176.40 2023-02-23	186.03 2023-02-01	178.91 2023-02-23	-3.83	1.99	-5.18
2023 January	20	186.73 2023-01-31	168.58 2023-01-03	170.64 2023-01-03	186.73 2023-01-31	9.43	9.43	-1.21
2022 December	21	183.89 2022-12-13	167.81 2022-12-22	181.73 2022-12-01	170.20 2022-12-30	-6.34	1.19	-7.66
2022 November	21	180.80 2022-11-30	156.14 2022-11-03	164.94 2022-11-01	180.78 2022-11-30	9.60	9.62	-5.34
2022 October	21	164.91 2022-10-26	146.95 2022-10-13	150.48 2022-10-03	162.66 2022-10-31	8.09	9.59	-2.35
2022 September	21	174.26 2022-09-12	146.72 2022-09-29	164.43 2022-09-01	148.42 2022-09-30	-9.74	5.98	-10.77
2022 August	23	180.43 2022-08-16	166.05 2022-08-31	170.33 2022-08-01	166.12 2022-08-31	-2.47	5.93	-2.51
2022 July	20	171.89 2022-07-29	152.74 2022-07-14	158.95 2022-07-01	171.53 2022-07-29	7.91	8.14	-3.91
2022 June	21	193.43 2022-06-07	157.85 2022-06-23	188.58 2022-06-01	160.21 2022-06-30	-15.04	2.57	-16.30
2022 May	21	194.57 2022-05-04	173.69 2022-05-12	186.09 2022-05-02	188.18 2022-05-31	1.12	4.56	-6.66
2022 April	20	201.11 2022-04-21	182.28 2022-04-25	195.25 2022-04-01	186.12 2022-04-29	-4.68	3.00	-6.64
2022 March	23	197.96 2022-03-30	175.00 2022-03-08	184.23 2022-03-01	194.05 2022-03-31	5.33	7.45	-5.01
2022 February	20	190.03 2022-02-10	174.50 2022-02-24	183.97 2022-02-01	184.13 2022-02-28	0.09	3.29	-5.15
2022 January	20	201.03 2022-01-05	175.79 2022-01-24	197.39 2022-01-03	183.01 2022-01-31	-7.29	1.84	-10.94
2021 December	22	197.68 2021-12-30	182.04 2021-12-01	187.00 2021-12-01	196.88 2021-12-31	5.28	5.71	-2.65
2021 November	21	197.46 2021-11-15	184.03 2021-11-30	186.26 2021-11-01	184.32 2021-11-30	-1.04	6.01	-1.20
2021 October	21	188.70 2021-10-26	172.60 2021-10-01	173.98 2021-10-01	185.89 2021-10-29	6.85	8.46	-0.79
2021 September	21	188.36 2021-09-02	171.56 2021-09-20	186.92 2021-09-01	173.23 2021-09-30	-7.32	0.77	-8.22
2021 August	22	189.20 2021-08-12	179.83 2021-08-03	184.33 2021-08-02	187.05 2021-08-31	1.48	2.64	-2.44
2021 July	21	184.96 2021-07-30	171.71 2021-07-19	181.93 2021-07-01	183.59 2021-07-30	0.91	1.67	-5.62
2021 June	22	194.56 2021-06-02	176.88 2021-06-18	193.03 2021-06-01	180.79 2021-06-30	-6.34	0.79	-8.37
2021 May	20	196.00 2021-05-10	183.13 2021-05-03	183.17 2021-05-03	191.38 2021-05-28	4.48	7.00	-0.02
2021 April	21	183.87 2021-04-29	172.12 2021-04-01	173.61 2021-04-01	181.56 2021-04-30	4.58	5.91	-0.86
2021 March	23	175.60 2021-03-29	157.89 2021-03-04	162.69 2021-03-01	172.95 2021-03-31	6.31	7.94	-2.95
2021 February	19	167.09 2021-02-24	153.13 2021-02-01	154.93 2021-02-01	160.13 2021-02-26	3.36	7.85	-1.16
2021 January	19	169.02 2021-01-12	151.95 2021-01-27	158.34 2021-01-04	153.25 2021-01-29	-3.21	6.74	-4.04
2020 December	22	157.45 2020-12-31	151.45 2020-12-03	154.56 2020-12-01	156.97 2020-12-31	1.56	1.87	-2.01
2020 November	20	155.43 2020-11-24	136.77 2020-11-02	136.83 2020-11-02	152.22 2020-11-30	11.25	13.59	-0.04
2020 October	22	142.80 2020-10-19	131.32 2020-10-02	135.04 2020-10-01	135.07 2020-10-30	0.02	5.75	-2.75
2020 September	21	141.68 2020-09-16	128.85 2020-09-24	134.72 2020-09-01	134.61 2020-09-30	-0.08	5.17	-4.36
2020 August	21	137.00 2020-08-28	128.27 2020-08-04	129.80 2020-08-03	134.79 2020-08-31	3.84	5.55	-1.18
2020 July	22	133.54 2020-07-27	119.16 2020-07-01	120.93 2020-07-01	128.98 2020-07-31	6.66	10.43	-1.46
2020 June	22	129.79 2020-06-05	114.19 2020-06-15	119.05 2020-06-01	120.64 2020-06-30	1.34	9.02	-4.08
2020 May	20	120.13 2020-05-28	102.56 2020-05-14	108.85 2020-05-01	119.00 2020-05-29	9.32	10.36	-5.78
2020 April	21	115.11 2020-04-29	90.36 2020-04-03	92.29 2020-04-01	110.97 2020-04-30	20.24	24.73	-2.09
2020 March	22	122.09 2020-03-04	81.10 2020-03-23	114.88 2020-03-02	96.23 2020-03-31	-16.23	6.28	-29.40
2020 February	19	132.97 2020-02-06	110.58 2020-02-28	125.95 2020-02-03	114.09 2020-02-28	-9.42	5.57	-12.20
2020 January	21	135.19 2020-01-02	125.11 2020-01-31	134.79 2020-01-02	125.40 2020-01-31	-6.97	0.30	-7.18
2019 December	21	134.53 2019-12-27	128.28 2019-12-03	130.98 2019-12-02	134.14 2019-12-31	2.41	2.71	-2.06
2019 November	20	132.46 2019-11-15	127.51 2019-11-01	127.51 2019-11-01	130.96 2019-11-29	2.71	3.88	0.00
2019 October	23	129.00 2019-10-29	119.97 2019-10-03	126.65 2019-10-01	126.88 2019-10-31	0.18	1.86	-5.27
2019 September	20	129.41 2019-09-13	120.81 2019-09-03	121.82 2019-09-03	126.38 2019-09-30	3.74	6.23	-0.83
2019 August	22	128.84 2019-08-01	118.38 2019-08-23	126.99 2019-08-01	122.68 2019-08-30	-3.39	1.46	-6.78
2019 July	22	130.27 2019-07-24	125.07 2019-07-11	129.30 2019-07-01	127.53 2019-07-31	-1.37	0.75	-3.27
2019 June	20	128.28 2019-06-28	115.64 2019-06-03	115.64 2019-06-03	128.20 2019-06-28	10.86	10.93	0.00
2019 May	22	127.05 2019-05-01	114.84 2019-05-31	127.04 2019-05-01	115.16 2019-05-31	-9.35	0.01	-9.60
2019 April	21	129.21 2019-04-17	123.97 2019-04-01	124.08 2019-04-01	126.96 2019-04-30	2.32	4.13	-0.09
2019 March	21	125.26 2019-03-19	120.10 2019-03-27	124.09 2019-03-01	123.09 2019-03-29	-0.81	0.94	-3.22
2019 February	19	126.05 2019-02-25	116.48 2019-02-08	119.06 2019-02-01	123.25 2019-02-28	3.52	5.87	-2.17
2019 January	21	121.17 2019-01-30	108.20 2019-01-03	109.09 2019-01-02	119.12 2019-01-31	9.19	11.07	-0.82
2018 December	19	124.23 2018-12-03	103.54 2018-12-26	123.62 2018-12-03	110.83 2018-12-31	-10.35	0.49	-16.24
2018 November	21	124.86 2018-11-07	116.65 2018-11-28	119.16 2018-11-01	121.05 2018-11-30	1.59	4.78	-2.11
2018 October	23	133.07 2018-10-03	112.15 2018-10-26	131.78 2018-10-01	117.01 2018-10-31	-11.21	0.98	-14.90
2018 September	19	138.09 2018-09-21	131.00 2018-09-28	133.93 2018-09-04	131.11 2018-09-28	-2.11	3.11	-2.19
2018 August	23	136.52 2018-08-28	128.89 2018-08-15	135.47 2018-08-01	134.24 2018-08-31	-0.91	0.78	-4.86
2018 July	21	135.84 2018-07-31	130.09 2018-07-02	130.67 2018-07-02	135.48 2018-07-31	3.68	3.96	-0.44
2018 June	21	138.59 2018-06-12	129.73 2018-06-28	133.41 2018-06-01	131.56 2018-06-29	-1.39	3.88	-2.76
2018 May	22	137.07 2018-05-22	127.33 2018-05-01	128.94 2018-05-01	132.60 2018-05-31	2.84	6.31	-1.25
2018 April	21	136.94 2018-04-18	124.99 2018-04-02	128.50 2018-04-02	129.52 2018-04-30	0.79	6.57	-2.73
2018 March	21	139.43 2018-03-13	126.14 2018-03-28	134.38 2018-03-01	128.90 2018-03-29	-4.08	3.76	-6.13
2018 February	19	141.25 2018-02-01	127.18 2018-02-09	140.62 2018-02-01	134.16 2018-02-28	-4.59	0.45	-9.56
2018 January	21	144.65 2018-01-26	137.34 2018-01-02	137.48 2018-01-02	141.56 2018-01-31	2.97	5.22	-0.10
2017 December	20	137.53 2017-12-29	132.20 2017-12-14	134.65 2017-12-01	136.70 2017-12-29	1.52	2.14	-1.82
2017 November	21	135.42 2017-11-30	128.92 2017-11-15	134.16 2017-11-01	134.47 2017-11-30	0.23	0.94	-3.91
2017 October	22	134.54 2017-10-26	128.60 2017-10-02	128.60 2017-10-02	133.26 2017-10-31	3.62	4.62	0.00
2017 September	20	129.17 2017-09-20	123.29 2017-09-06	124.60 2017-09-01	128.52 2017-09-29	3.15	3.67	-1.05
2017 August	23	124.46 2017-08-31	120.06 2017-08-11	123.69 2017-08-01	124.20 2017-08-31	0.41	0.62	-2.93
2017 July	20	126.31 2017-07-25	121.35 2017-07-07	121.99 2017-07-03	123.37 2017-07-31	1.13	3.54	-0.52
2017 June	22	124.11 2017-06-14	119.62 2017-06-01	119.70 2017-06-01	121.60 2017-06-30	1.59	3.68	-0.07
2017 May	22	120.64 2017-05-01	116.44 2017-05-18	120.43 2017-05-01	119.45 2017-05-31	-0.81	0.17	-3.31
2017 April	19	121.91 2017-04-26	116.03 2017-04-13	119.15 2017-04-03	120.24 2017-04-28	0.91	2.32	-2.62
2017 March	23	121.70 2017-03-01	115.35 2017-03-27	120.15 2017-03-01	118.94 2017-03-31	-1.01	1.29	-4.00
2017 February	19	121.00 2017-02-23	116.79 2017-02-08	117.85 2017-02-01	118.99 2017-02-28	0.97	2.67	-0.90
2017 January	20	120.28 2017-01-26	112.44 2017-01-03	113.07 2017-01-03	117.75 2017-01-31	4.14	6.38	-0.56
2016 December	21	117.44 2016-12-09	112.16 2016-12-30	113.33 2016-12-01	112.44 2016-12-30	-0.79	3.63	-1.03
2016 November	21	113.35 2016-11-30	102.99 2016-11-02	104.43 2016-11-01	113.02 2016-11-30	8.23	8.54	-1.38
2016 October	21	107.05 2016-10-03	101.87 2016-10-13	107.05 2016-10-03	104.29 2016-10-31	-2.58	0.00	-4.84
2016 September	21	110.00 2016-09-06	103.70 2016-09-13	108.33 2016-09-01	106.92 2016-09-30	-1.30	1.54	-4.27
2016 August	23	110.03 2016-08-26	106.41 2016-08-02	108.05 2016-08-01	108.21 2016-08-31	0.15	1.83	-1.52
2016 July	20	108.98 2016-07-18	99.90 2016-07-06	102.58 2016-07-01	108.07 2016-07-29	5.35	6.24	-2.61
2016 June	22	107.09 2016-06-08	97.34 2016-06-27	102.78 2016-06-01	102.43 2016-06-30	-0.34	4.19	-5.29
2016 May	21	104.86 2016-05-26	99.45 2016-05-19	103.89 2016-05-02	103.17 2016-05-31	-0.69	0.93	-4.27
2016 April	21	105.34 2016-04-28	96.51 2016-04-06	97.36 2016-04-01	103.45 2016-04-29	6.26	8.20	-0.87
2016 March	22	99.76 2016-03-18	90.75 2016-03-01	91.34 2016-03-01	98.18 2016-03-31	7.49	9.22	-0.65
2016 February	20	91.75 2016-02-29	83.14 2016-02-11	84.11 2016-02-01	90.26 2016-02-29	7.31	9.08	-1.15
2016 January	19	93.11 2016-01-05	79.00 2016-01-20	92.77 2016-01-04	84.75 2016-01-29	-8.65	0.37	-14.84
2015 December	22	100.05 2015-12-01	92.19 2015-12-21	99.66 2015-12-01	94.19 2015-12-31	-5.49	0.39	-7.50
2015 November	20	100.35 2015-11-03	94.83 2015-11-13	98.75 2015-11-02	99.39 2015-11-30	0.65	1.62	-3.97
2015 October	22	99.22 2015-10-30	86.99 2015-10-02	87.51 2015-10-01	98.61 2015-10-30	12.68	13.38	-0.59
2015 September	21	96.98 2015-09-09	85.05 2015-09-29	95.46 2015-09-01	87.33 2015-09-30	-8.52	1.59	-10.91
2015 August	21	103.29 2015-08-05	89.04 2015-08-24	102.05 2015-08-03	96.42 2015-08-31	-5.52	1.22	-12.75
2015 July	22	108.48 2015-07-01	98.55 2015-07-27	108.22 2015-07-01	102.03 2015-07-31	-5.72	0.24	-8.94
2015 June	22	113.08 2015-06-03	107.33 2015-06-29	112.00 2015-06-01	107.65 2015-06-30	-3.88	0.96	-4.17
2015 May	20	113.85 2015-05-08	110.62 2015-05-07	111.81 2015-05-01	111.65 2015-05-29	-0.14	1.82	-1.06
2015 April	21	112.45 2015-04-27	107.65 2015-04-01	108.52 2015-04-01	111.09 2015-04-30	2.37	3.62	-0.80
2015 March	22	113.48 2015-03-02	107.16 2015-03-26	112.73 2015-03-02	108.55 2015-03-31	-3.71	0.67	-4.94
2015 February	19	114.13 2015-02-24	103.84 2015-02-02	104.82 2015-02-02	112.58 2015-02-27	7.40	8.88	-0.93
2015 January	20	107.94 2015-01-02	102.43 2015-01-14	107.70 2015-01-02	104.48 2015-01-30	-2.99	0.22	-4.89
2014 December	22	111.82 2014-12-05	103.29 2014-12-16	109.37 2014-12-01	107.39 2014-12-31	-1.81	2.24	-5.56
2014 November	19	113.56 2014-11-21	106.16 2014-11-04	108.50 2014-11-03	109.56 2014-11-28	0.98	4.66	-2.16
2014 October	23	109.95 2014-10-01	97.79 2014-10-15	109.95 2014-10-01	108.40 2014-10-31	-1.41	0.00	-11.06
2014 September	21	114.25 2014-09-19	109.97 2014-09-30	113.52 2014-09-02	110.18 2014-09-30	-2.94	0.64	-3.13
2014 August	21	113.57 2014-08-29	108.20 2014-08-01	108.96 2014-08-01	113.52 2014-08-29	4.19	4.23	-0.70
2014 July	22	113.13 2014-07-03	108.92 2014-07-31	112.01 2014-07-01	108.98 2014-07-31	-2.71	1.00	-2.76
2014 June	21	112.18 2014-06-24	108.87 2014-06-04	109.31 2014-06-02	111.76 2014-06-30	2.24	2.63	-0.40
2014 May	21	109.37 2014-05-30	105.60 2014-05-16	106.31 2014-05-01	109.20 2014-05-30	2.72	2.88	-0.67
2014 April	21	108.84 2014-04-04	102.93 2014-04-15	106.40 2014-04-01	106.48 2014-04-30	0.08	2.29	-3.26
2014 March	21	107.96 2014-03-06	103.71 2014-03-27	104.71 2014-03-03	106.31 2014-03-31	1.53	3.10	-0.96
2014 February	19	105.78 2014-02-28	95.73 2014-02-05	98.68 2014-02-03	105.43 2014-02-28	6.84	7.19	-2.99
2014 January	21	103.77 2014-01-21	97.07 2014-01-27	103.11 2014-01-02	98.77 2014-01-31	-4.21	0.64	-5.86
2013 December	21	103.92 2013-12-31	98.89 2013-12-03	100.63 2013-12-02	103.25 2013-12-31	2.60	3.27	-1.73
2013 November	20	101.84 2013-11-18	98.08 2013-11-07	99.38 2013-11-01	100.57 2013-11-29	1.20	2.48	-1.31
2013 October	23	100.48 2013-10-28	93.08 2013-10-09	94.83 2013-10-01	99.25 2013-10-31	4.66	5.96	-1.85
2013 September	20	98.24 2013-09-19	90.95 2013-09-03	92.20 2013-09-03	95.17 2013-09-30	3.22	6.55	-1.36
2013 August	22	94.00 2013-08-14	90.79 2013-08-30	92.17 2013-08-01	91.00 2013-08-30	-1.27	1.99	-1.50
2013 July	22	92.77 2013-07-23	86.46 2013-07-02	87.02 2013-07-01	91.52 2013-07-31	5.17	6.61	-0.64
2013 June	20	91.42 2013-06-04	85.00 2013-06-24	90.81 2013-06-03	86.53 2013-06-28	-4.71	0.67	-6.40
2013 May	22	93.36 2013-05-22	86.59 2013-05-02	88.15 2013-05-01	90.58 2013-05-31	2.76	5.91	-1.77
2013 April	22	89.07 2013-04-25	83.20 2013-04-18	88.83 2013-04-01	88.58 2013-04-30	-0.28	0.27	-6.34
2013 March	20	90.04 2013-03-15	85.25 2013-03-01	85.71 2013-03-01	88.73 2013-03-28	3.52	5.05	-0.54
2013 February	19	88.96 2013-02-19	84.01 2013-02-26	87.90 2013-02-01	86.33 2013-02-28	-1.79	1.21	-4.43
2013 January	21	89.30 2013-01-25	85.50 2013-01-02	86.20 2013-01-02	87.53 2013-01-31	1.54	3.60	-0.81
2012 December	20	85.00 2012-12-19	80.50 2012-12-05	83.22 2012-12-03	84.21 2012-12-31	1.19	2.14	-3.27
2012 November	21	83.66 2012-11-02	77.48 2012-11-16	81.78 2012-11-01	82.86 2012-11-30	1.32	2.30	-5.26
2012 October	21	85.46 2012-10-18	80.95 2012-10-25	83.36 2012-10-01	81.69 2012-10-31	-2.00	2.52	-2.89
2012 September	19	86.55 2012-09-14	78.57 2012-09-04	79.76 2012-09-04	82.90 2012-09-28	3.94	8.51	-1.49
2012 August	23	81.69 2012-08-21	75.66 2012-08-02	77.52 2012-08-01	79.85 2012-08-31	3.01	5.38	-2.40
2012 July	21	79.24 2012-07-05	74.40 2012-07-12	77.83 2012-07-02	77.29 2012-07-31	-0.69	1.81	-4.41
2012 June	21	78.60 2012-06-20	71.63 2012-06-04	72.49 2012-06-01	77.75 2012-06-29	7.26	8.43	-1.19
2012 May	22	82.60 2012-05-01	72.04 2012-05-18	81.56 2012-05-01	74.47 2012-05-31	-8.69	1.28	-11.67
2012 April	20	83.63 2012-04-02	77.90 2012-04-10	82.08 2012-04-02	81.50 2012-04-30	-0.71	1.89	-5.09
2012 March	22	83.61 2012-03-27	78.70 2012-03-06	82.10 2012-03-01	82.21 2012-03-30	0.13	1.84	-4.14
2012 February	20	84.09 2012-02-03	80.76 2012-02-14	82.39 2012-02-01	81.76 2012-02-29	-0.76	2.06	-1.98
2012 January	20	82.72 2012-01-26	74.55 2012-01-03	74.55 2012-01-03	81.85 2012-01-31	9.79	10.96	0.00
2011 December	21	77.39 2011-12-06	71.05 2011-12-19	76.32 2011-12-01	73.13 2011-12-30	-4.18	1.40	-6.91
2011 November	21	78.81 2011-11-08	69.11 2011-11-25	72.75 2011-11-01	76.45 2011-11-30	5.09	8.33	-5.00
2011 October	21	79.65 2011-10-28	60.58 2011-10-04	63.79 2011-10-03	76.04 2011-10-31	19.20	24.86	-5.03
2011 September	21	78.22 2011-09-01	64.44 2011-09-30	77.44 2011-09-01	64.47 2011-09-30	-16.75	1.01	-16.79
2011 August	23	85.61 2011-08-01	68.78 2011-08-08	85.61 2011-08-01	77.56 2011-08-31	-9.40	0.00	-19.66
2011 July	20	88.96 2011-07-07	82.75 2011-07-29	86.11 2011-07-01	83.95 2011-07-29	-2.51	3.31	-3.90
2011 June	22	87.00 2011-06-01	78.95 2011-06-16	86.78 2011-06-01	86.07 2011-06-30	-0.82	0.25	-9.02
2011 May	21	90.16 2011-05-02	82.70 2011-05-23	89.79 2011-05-02	87.13 2011-05-31	-2.96	0.41	-7.90
2011 April	20	90.18 2011-04-06	84.03 2011-04-18	87.98 2011-04-01	89.61 2011-04-29	1.85	2.50	-4.49
2011 March	23	87.71 2011-03-31	79.22 2011-03-15	85.70 2011-03-01	87.36 2011-03-31	1.94	2.35	-7.56
2011 February	19	88.07 2011-02-18	81.88 2011-02-23	83.50 2011-02-01	85.19 2011-02-28	2.02	5.47	-1.94
2011 January	20	84.22 2011-01-13	80.15 2011-01-20	83.54 2011-01-03	82.76 2011-01-31	-0.93	0.81	-4.06
2010 December	22	83.75 2010-12-21	78.04 2010-12-01	78.04 2010-12-01	82.60 2010-12-31	5.84	7.32	0.00
2010 November	21	79.95 2010-11-09	74.48 2010-11-16	76.22 2010-11-01	76.93 2010-11-30	0.93	4.89	-2.28
2010 October	21	76.43 2010-10-25	70.36 2010-10-04	71.63 2010-10-01	75.65 2010-10-29	5.61	6.70	-1.77
2010 September	21	71.99 2010-09-27	66.21 2010-09-01	66.21 2010-09-01	70.90 2010-09-30	7.08	8.73	0.00
2010 August	22	69.09 2010-08-02	62.87 2010-08-25	68.14 2010-08-02	65.38 2010-08-31	-4.05	1.39	-7.73
2010 July	21	68.55 2010-07-27	58.44 2010-07-01	59.99 2010-07-01	67.21 2010-07-30	12.04	14.27	-2.58
2010 June	22	67.48 2010-06-21	59.91 2010-06-30	64.47 2010-06-01	60.04 2010-06-30	-6.87	4.67	-7.07
2010 May	20	72.05 2010-05-03	60.00 2010-05-06	71.99 2010-05-03	65.12 2010-05-28	-9.54	0.08	-16.66
2010 April	21	74.64 2010-04-26	70.72 2010-04-19	71.32 2010-04-01	71.51 2010-04-30	0.27	4.66	-0.84
2010 March	23	71.96 2010-03-25	65.58 2010-03-01	65.85 2010-03-01	70.78 2010-03-31	7.49	9.28	-0.41
2010 February	19	67.16 2010-02-22	60.56 2010-02-05	62.87 2010-02-01	65.46 2010-02-26	4.12	6.82	-3.67
2010 January	19	72.78 2010-01-11	62.12 2010-01-29	68.73 2010-01-04	62.29 2010-01-29	-9.37	5.89	-9.62
2009 December	22	69.31 2009-12-03	65.97 2009-12-09	67.83 2009-12-01	67.82 2009-12-31	-0.01	2.18	-2.74
2009 November	20	68.47 2009-11-23	59.42 2009-11-02	60.60 2009-11-02	66.90 2009-11-30	10.40	12.99	-1.95
2009 October	22	67.16 2009-10-20	59.72 2009-10-30	63.50 2009-10-01	60.16 2009-10-30	-5.26	5.76	-5.95
2009 September	21	67.03 2009-09-17	58.04 2009-09-02	59.85 2009-09-01	63.64 2009-09-30	6.33	12.00	-3.02
2009 August	21	62.25 2009-08-24	57.78 2009-08-17	59.63 2009-08-03	60.25 2009-08-31	1.04	4.39	-3.10
2009 July	22	59.27 2009-07-31	47.87 2009-07-08	52.57 2009-07-01	58.58 2009-07-31	11.43	12.74	-8.94
2009 June	22	57.45 2009-06-11	49.37 2009-06-23	55.49 2009-06-01	52.03 2009-06-30	-6.24	3.53	-11.03
2009 May	20	56.09 2009-05-20	50.14 2009-05-14	51.32 2009-05-01	54.41 2009-05-29	6.02	9.29	-2.30
2009 April	21	51.63 2009-04-30	42.82 2009-04-01	43.39 2009-04-01	51.01 2009-04-30	17.56	18.99	-1.31
2009 March	22	46.50 2009-03-26	34.94 2009-03-06	37.40 2009-03-02	43.92 2009-03-31	17.43	24.33	-6.58
2009 February	19	46.27 2009-02-09	37.84 2009-02-27	41.32 2009-02-02	38.39 2009-02-27	-7.09	11.98	-8.42
2009 January	20	48.88 2009-01-06	41.58 2009-01-15	45.52 2009-01-02	42.05 2009-01-30	-7.62	7.38	-8.66
2008 December	22	50.00 2008-12-17	40.32 2008-12-05	45.05 2008-12-01	45.40 2008-12-31	0.78	10.99	-10.50
2008 November	19	55.00 2008-11-04	36.81 2008-11-20	52.39 2008-11-03	46.29 2008-11-28	-11.64	4.98	-29.74
2008 October	23	68.38 2008-10-01	41.89 2008-10-24	67.89 2008-10-01	52.27 2008-10-31	-23.01	0.72	-38.30
2008 September	21	84.04 2008-09-02	65.03 2008-09-29	84.03 2008-09-02	68.31 2008-09-30	-18.71	0.01	-22.61
2008 August	21	86.83 2008-08-01	80.42 2008-08-05	86.83 2008-08-01	84.29 2008-08-29	-2.93	0.00	-7.38
2008 July	22	90.49 2008-07-02	81.14 2008-07-08	89.04 2008-07-01	86.63 2008-07-31	-2.71	1.63	-8.87
2008 June	21	97.40 2008-06-05	89.08 2008-06-27	94.91 2008-06-02	90.01 2008-06-30	-5.16	2.62	-6.14
2008 May	21	98.50 2008-05-19	87.79 2008-05-01	89.73 2008-05-01	95.20 2008-05-30	6.10	9.77	-2.16
2008 April	22	95.00 2008-04-18	84.14 2008-04-01	85.85 2008-04-01	89.98 2008-04-30	4.81	10.66	-1.99
2008 March	20	88.24 2008-03-05	79.46 2008-03-20	86.03 2008-03-03	84.94 2008-03-31	-1.27	2.57	-7.64
2008 February	20	90.64 2008-02-27	80.00 2008-02-07	84.34 2008-02-01	86.61 2008-02-29	2.69	7.47	-5.15
2008 January	21	88.64 2008-01-03	65.85 2008-01-22	87.61 2008-01-02	83.78 2008-01-31	-4.37	1.18	-24.84
2007 December	20	92.05 2007-12-10	83.60 2007-12-18	87.93 2007-12-03	87.94 2007-12-31	0.01	4.69	-4.92
2007 November	21	90.68 2007-11-06	80.89 2007-11-20	89.94 2007-11-01	87.61 2007-11-30	-2.59	0.82	-10.06
2007 October	23	92.00 2007-10-31	86.09 2007-10-22	88.48 2007-10-01	91.87 2007-10-31	3.83	3.98	-2.70
2007 September	19	88.72 2007-09-28	79.39 2007-09-10	81.67 2007-09-04	87.94 2007-09-28	7.68	8.63	-2.79
2007 August	23	83.07 2007-08-08	72.21 2007-08-16	82.19 2007-08-01	82.14 2007-08-31	-0.06	1.07	-12.14
2007 July	21	90.32 2007-07-19	80.57 2007-07-27	85.29 2007-07-02	82.09 2007-07-31	-3.75	5.90	-5.53
2007 June	21	86.23 2007-06-20	82.00 2007-06-08	85.33 2007-06-01	84.41 2007-06-29	-1.08	1.05	-3.90
2007 May	22	85.18 2007-05-31	78.94 2007-05-01	79.96 2007-05-01	84.75 2007-05-31	5.99	6.53	-1.28
2007 April	20	81.85 2007-04-26	77.60 2007-04-02	78.00 2007-04-02	80.20 2007-04-30	2.82	4.94	-0.51
2007 March	22	79.00 2007-03-26	73.27 2007-03-05	74.76 2007-03-01	77.76 2007-03-30	4.01	5.67	-1.99
2007 February	19	79.98 2007-02-26	74.44 2007-02-05	74.91 2007-02-01	76.28 2007-02-28	1.83	6.77	-0.63
2007 January	20	74.50 2007-01-31	68.86 2007-01-09	70.86 2007-01-03	74.38 2007-01-31	4.97	5.14	-2.82
2006 December	20	72.98 2006-12-15	69.61 2006-12-22	71.07 2006-12-01	70.51 2006-12-29	-0.79	2.69	-2.05
2006 November	21	71.32 2006-11-30	67.18 2006-11-02	68.30 2006-11-01	71.20 2006-11-30	4.25	4.42	-1.64
2006 October	22	68.25 2006-10-27	62.48 2006-10-04	63.84 2006-10-02	67.81 2006-10-31	6.22	6.91	-2.13
2006 September	20	64.91 2006-09-05	61.63 2006-09-11	63.88 2006-09-01	63.84 2006-09-29	-0.06	1.61	-3.52
2006 August	23	63.81 2006-08-31	61.01 2006-08-01	61.75 2006-08-01	63.63 2006-08-31	3.04	3.34	-1.20
2006 July	20	65.37 2006-07-03	59.86 2006-07-21	65.30 2006-07-03	61.94 2006-07-31	-5.15	0.11	-8.33
2006 June	22	66.15 2006-06-02	58.50 2006-06-13	64.42 2006-06-01	64.39 2006-06-30	-0.05	2.69	-9.19
2006 May	22	70.80 2006-05-11	62.11 2006-05-24	68.60 2006-05-01	64.63 2006-05-31	-5.79	3.21	-9.46
2006 April	19	69.69 2006-04-21	65.78 2006-04-11	66.00 2006-04-03	67.78 2006-04-28	2.70	5.59	-0.33
2006 March	23	66.86 2006-03-30	61.31 2006-03-08	62.85 2006-03-01	65.88 2006-03-31	4.82	6.38	-2.45
2006 February	19	64.18 2006-02-02	61.26 2006-02-13	63.70 2006-02-01	62.63 2006-02-28	-1.68	0.75	-3.83
2006 January	20	63.93 2006-01-31	59.86 2006-01-03	60.18 2006-01-03	63.57 2006-01-31	5.63	6.23	-0.53
2005 December	21	61.40 2005-12-06	59.56 2005-12-20	60.04 2005-12-01	59.94 2005-12-30	-0.17	2.27	-0.80
2005 November	21	60.23 2005-11-29	55.60 2005-11-01	55.60 2005-11-01	59.68 2005-11-30	7.34	8.33	0.00
2005 October	21	56.09 2005-10-03	52.54 2005-10-19	56.03 2005-10-03	55.60 2005-10-31	-0.77	0.11	-6.23
2005 September	21	57.11 2005-09-12	54.31 2005-09-22	55.90 2005-09-01	56.10 2005-09-30	0.36	2.16	-2.84
2005 August	23	58.87 2005-08-11	54.65 2005-08-29	57.68 2005-08-01	55.74 2005-08-31	-3.36	2.06	-5.25
2005 July	20	58.31 2005-07-29	53.75 2005-07-07	54.70 2005-07-01	57.80 2005-07-29	5.67	6.60	-1.74
2005 June	22	57.70 2005-06-17	54.20 2005-06-24	55.19 2005-06-01	54.46 2005-06-30	-1.32	4.55	-1.79
2005 May	21	56.98 2005-05-06	52.42 2005-05-13	55.15 2005-05-02	55.08 2005-05-31	-0.13	3.32	-4.95
2005 April	21	60.32 2005-04-01	53.75 2005-04-28	59.97 2005-04-01	55.08 2005-04-29	-8.15	0.58	-10.37
2005 March	22	63.50 2005-03-07	58.18 2005-03-29	62.05 2005-03-01	59.56 2005-03-31	-4.01	2.34	-6.24
2005 February	19	62.40 2005-02-28	57.11 2005-02-01	57.15 2005-02-01	61.80 2005-02-28	8.14	9.19	-0.07
2005 January	20	59.04 2005-01-03	55.57 2005-01-24	59.04 2005-01-03	57.00 2005-01-31	-3.46	0.00	-5.88
2004 December	22	59.81 2004-12-21	56.61 2004-12-08	59.20 2004-12-01	58.89 2004-12-31	-0.52	1.03	-4.38
2004 November	21	59.50 2004-11-29	53.87 2004-11-01	54.15 2004-11-01	59.17 2004-11-30	9.27	9.88	-0.52
2004 October	21	55.95 2004-10-07	52.03 2004-10-19	54.91 2004-10-01	53.96 2004-10-29	-1.73	1.89	-5.24
2004 September	21	54.71 2004-09-30	52.10 2004-09-23	52.42 2004-09-01	54.67 2004-09-30	4.29	4.37	-0.61
2004 August	22	52.42 2004-08-27	48.95 2004-08-06	50.94 2004-08-02	52.09 2004-08-31	2.26	2.91	-3.91
2004 July	21	52.34 2004-07-01	49.20 2004-07-26	52.34 2004-07-01	51.27 2004-07-30	-2.04	0.00	-6.00
2004 June	21	52.40 2004-06-30	48.93 2004-06-03	49.52 2004-06-01	52.40 2004-06-30	5.82	5.82	-1.19
2004 May	20	49.76 2004-05-27	45.80 2004-05-10	48.69 2004-05-03	49.52 2004-05-28	1.70	2.20	-5.94
2004 April	21	51.98 2004-04-02	48.50 2004-04-29	51.30 2004-04-01	48.69 2004-04-30	-5.09	1.33	-5.46
2004 March	23	52.50 2004-03-01	48.14 2004-03-24	52.08 2004-03-01	50.85 2004-03-31	-2.36	0.81	-7.57
2004 February	19	51.92 2004-02-19	48.30 2004-02-04	49.20 2004-02-02	51.62 2004-02-27	4.92	5.53	-1.83
2004 January	1	49.22 2004-01-30	48.63 2004-01-30	48.63 2004-01-30	49.22 2004-01-30	1.21	1.21	0.00

VAW Dividends

This table shows historical dividends paid by VAW.
There were at least 24 dividends paid by VAW.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.87	1.78		243.29				1.03
2020-12-17	0.82400	1.99	quaterly	97	-	-	-	0.53
2020-09-11	0.59100	1.94	quaterly	81	2020-09-14	2020-09-16	2020-09-09	0.43
2020-06-22	0.67200	1.96	quaterly	104	2020-06-23	2020-06-25	2020-06-19	0.56
2020-03-10	0.53900	2.15	quaterly	85	2020-03-11	2020-03-13	2020-03-06	0.50
2019-12-16	0.69000	2.36	quaterly	81	2019-12-17	2019-12-19	2019-12-13	0.52
2019-09-26	0.63500	1.90	quaterly	97	2019-09-27	2019-10-01	2019-09-24	0.50
2019-06-21	0.70100	2.21	quaterly	92	2019-06-24	2019-06-26	2019-06-19	0.56
2019-03-21	0.57100	1.71	quaterly	98	2019-03-22	2019-03-26	2019-03-19	0.46
2018-12-13	0.63100	2.55	quaterly	80	2018-12-14	2018-12-18	2018-12-12	0.56
2018-09-24	0.58700	1.81	quaterly	88	2018-09-25	2018-09-27	2018-09-20	0.44
2018-06-28	0.66000	1.77	quaterly	104	2018-06-29	2018-07-03	2018-06-26	0.50
2018-03-16	0.36700	1.09	quaterly	92	2018-03-19	2018-03-21	2018-03-14	0.27
2017-12-14	0.56600	2.00	quaterly	78	2017-12-15	2017-12-19	2017-12-12	0.43
2017-09-27	0.61300	0.32	reintroduced	555	2017-09-28	2017-10-02	2017-09-25	0.48
2016-03-21	0.38100	0.79	custom	180	2016-03-23	2016-03-28	2016-03-18	0.39
2015-09-23	1.56800	0.47	reintroduced	1372	2015-09-25	2015-09-29	2015-09-22	1.77
2011-12-21	1.57600	2.17	reintroduced	364	-	-	-	2.17
2010-12-22	1.80400	2.21	reintroduced	365	-	-	-	2.21
2009-12-22	0.92300	1.37	reintroduced	365	-	-	-	1.37
2008-12-22	1.59900	3.61	reintroduced	374	-	-	-	3.69
2007-12-14	1.27700	1.48	reintroduced	361	-	-	-	1.47
2006-12-18	1.13600	1.62	reintroduced	361	-	-	-	1.60
2005-12-22	0.96800	1.61	reintroduced	365	-	-	-	1.61
2004-12-22	0.97500	1.66	reintroduced	0	-	-	-	1.66

VAW Stock Splits

This table shows VAW stock splits.

There are no VAW stock splits to display.

VAW Basic Information

Ticker, symbol:

VAW
Full title:

Vanguard Materials
First trading day:

2004-01-30
Last trading day:

2023-02-23
Total trading days:

4,801
Last close price:

178.91 (+1.00%)
Market cap:

2.14B
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index. The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Materials 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the materials sector, as classified under the Global Industry Classification Standard (GICS). The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.
Phone number:

800-662-7447

Best intraday sessions of VAW

This table shows top 100 best intraday sessions of VAW.

Position	Date	Percentage
1	2008-10-10	10.25
2	2008-11-13	8.35
3	2008-01-22	7.96
4	2008-10-24	7.36
5	2008-11-26	7.35
6	2008-10-13	7.27
7	2008-10-08	7.27
8	2008-10-28	6.18
9	2008-10-20	5.90
10	2020-03-24	5.76
11	2011-10-04	5.73
12	2009-03-10	5.49
13	2020-03-17	5.19
14	2022-10-13	4.84
15	2008-12-12	4.84
16	2008-12-05	4.72
17	2011-08-09	4.64
18	2018-02-06	4.60
19	2008-09-16	4.52
20	2008-01-23	4.49
21	2008-09-30	4.48
22	2008-09-11	4.46
23	2008-12-08	4.26
24	2010-05-25	4.26
25	2009-05-04	4.22
26	2020-03-19	4.20
27	2009-04-01	4.17
28	2011-08-11	4.16
29	2010-07-20	4.08
30	2009-01-23	4.08
31	2010-07-07	4.07
32	2008-11-21	4.03
33	2020-03-26	4.01
34	2006-06-29	3.99
35	2010-05-21	3.93
36	2020-06-15	3.90
37	2018-12-26	3.75
38	2020-04-08	3.74
39	2008-09-19	3.72
40	2008-03-13	3.71
41	2022-10-21	3.65
42	2008-10-16	3.63
43	2016-11-09	3.58
44	2015-10-02	3.54
45	2022-02-25	3.51
46	2009-01-02	3.49
47	2008-12-02	3.47
48	2010-05-10	3.37
49	2021-01-06	3.36
50	2009-04-24	3.34
51	2009-07-23	3.28
52	2006-07-31	3.27
53	2022-06-24	3.27
54	2009-04-21	3.27
55	2015-08-24	3.27
56	2020-03-02	3.26
57	2020-04-06	3.15
58	2018-12-27	3.14
59	2008-01-31	3.14
60	2008-09-12	3.14
61	2008-04-16	3.09
62	2022-09-07	3.09
63	2007-09-18	3.08
64	2022-09-19	3.08
65	2011-08-26	3.08
66	2011-09-06	3.04
67	2009-03-12	3.01
68	2011-10-05	2.98
69	2020-04-09	2.97
70	2010-06-11	2.97
71	2020-05-14	2.95
72	2007-11-28	2.94
73	2014-10-16	2.94
74	2009-02-24	2.89
75	2008-11-24	2.89
76	2022-05-04	2.87
77	2011-10-18	2.86
78	2008-06-05	2.84
79	2020-07-14	2.83
80	2008-08-13	2.83
81	2012-05-21	2.81
82	2009-03-23	2.81
83	2009-06-25	2.80
84	2009-05-26	2.79
85	2016-01-29	2.76
86	2020-11-05	2.74
87	2009-02-12	2.72
88	2004-04-22	2.69
89	2020-09-01	2.66
90	2015-08-27	2.64
91	2019-01-04	2.62
92	2008-02-25	2.61
93	2009-08-19	2.60
94	2009-01-21	2.60
95	2011-03-15	2.58
96	2008-10-29	2.58
97	2020-03-30	2.58
98	2011-08-23	2.56
99	2012-04-12	2.54
100	2009-09-14	2.53

Worst intraday sessions of VAW

This table shows the worst 100 intraday sessions of VAW.

Position	Date	Percentage
1	2008-10-15	-10.19
2	2008-09-29	-9.14
3	2008-11-20	-8.23
4	2008-12-01	-8.15
5	2008-07-02	-7.21
6	2009-02-23	-7.00
7	2008-10-14	-6.73
8	2008-11-19	-6.63
9	2008-03-19	-5.99
10	2011-08-04	-5.96
11	2008-10-02	-5.80
12	2008-10-09	-5.55
13	2008-01-17	-5.46
14	2008-11-05	-5.34
15	2009-01-20	-5.32
16	2008-12-18	-5.24
17	2008-10-22	-5.11
18	2008-11-14	-4.96
19	2020-06-11	-4.76
20	2020-03-20	-4.73
21	2011-09-28	-4.72
22	2009-03-02	-4.63
23	2009-05-07	-4.56
24	2008-11-12	-4.55
25	2009-02-10	-4.45
26	2008-03-10	-4.45
27	2020-02-25	-4.38
28	2011-09-21	-4.33
29	2010-01-21	-4.17
30	2020-03-23	-4.07
31	2008-11-06	-4.03
32	2011-08-08	-4.01
33	2008-12-11	-3.90
34	2008-09-09	-3.89
35	2022-10-14	-3.88
36	2009-04-20	-3.85
37	2011-10-31	-3.83
38	2009-01-30	-3.82
39	2008-10-07	-3.80
40	2009-06-22	-3.78
41	2007-12-11	-3.77
42	2009-10-01	-3.73
43	2008-12-22	-3.72
44	2008-10-21	-3.72
45	2007-07-10	-3.69
46	2008-08-04	-3.61
47	2018-02-08	-3.57
48	2008-09-23	-3.56
49	2009-01-12	-3.47
50	2009-06-16	-3.45
51	2008-11-11	-3.45
52	2018-10-24	-3.43
53	2004-04-28	-3.41
54	2009-10-30	-3.39
55	2008-09-04	-3.35
56	2022-03-07	-3.30
57	2012-06-21	-3.29
58	2018-12-04	-3.29
59	2008-09-22	-3.28
60	2006-07-20	-3.20
61	2022-08-26	-3.18
62	2007-11-12	-3.18
63	2008-08-25	-3.15
64	2008-11-10	-3.15
65	2013-04-15	-3.14
66	2009-03-30	-3.13
67	2004-05-07	-3.13
68	2022-11-02	-3.12
69	2008-07-24	-3.10
70	2010-03-25	-3.07
71	2022-04-22	-3.03
72	2009-03-20	-2.99
73	2009-10-28	-2.98
74	2012-06-11	-2.98
75	2005-06-24	-2.97
76	2008-05-21	-2.96
77	2018-02-05	-2.95
78	2008-01-08	-2.91
79	2016-01-13	-2.91
80	2009-01-09	-2.89
81	2008-09-02	-2.88
82	2013-02-20	-2.86
83	2008-06-26	-2.84
84	2008-10-27	-2.80
85	2020-03-09	-2.80
86	2020-02-27	-2.78
87	2005-05-12	-2.77
88	2010-04-27	-2.76
89	2016-06-27	-2.76
90	2013-02-25	-2.75
91	2010-02-04	-2.74
92	2015-09-28	-2.73
93	2010-06-04	-2.73
94	2011-10-17	-2.72
95	2011-10-19	-2.70
96	2018-04-24	-2.69
97	2011-08-18	-2.69
98	2015-08-25	-2.68
99	2020-03-12	-2.66
100	2011-09-22	-2.65

Best after-hours sessions of VAW

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

Position	Date	Percentage
1	2020-03-12	6.44
2	2008-12-15	5.99
3	2020-03-23	5.74
4	2008-03-10	4.75
5	2020-11-06	4.74
6	2008-10-29	4.53
7	2008-10-27	4.43
8	2008-10-13	4.35
9	2020-04-03	4.22
10	2007-08-16	4.20
11	2009-04-08	3.81
12	2011-11-29	3.68
13	2020-06-15	3.63
14	2011-11-25	3.51
15	2020-06-11	3.51
16	2022-11-09	3.50
17	2009-03-20	3.49
18	2011-10-26	3.47
19	2008-11-20	3.38
20	2008-11-24	3.36
21	2020-04-06	3.36
22	2008-11-03	3.30
23	2020-05-15	3.29
24	2008-12-05	3.18
25	2008-03-17	3.14
26	2008-10-10	3.09
27	2020-03-09	2.90
28	2008-11-07	2.80
29	2009-04-01	2.74
30	2007-09-18	2.67
31	2009-03-03	2.66
32	2009-01-15	2.66
33	2022-12-12	2.63
34	2008-11-21	2.61
35	2011-09-26	2.61
36	2020-04-16	2.59
37	2011-08-19	2.56
38	2020-05-22	2.52
39	2022-11-03	2.49
40	2004-08-13	2.45
41	2012-06-28	2.45
42	2012-12-31	2.36
43	2020-06-04	2.34
44	2007-12-11	2.32
45	2011-09-28	2.26
46	2008-01-24	2.24
47	2009-07-14	2.23
48	2010-07-12	2.23
49	2008-02-15	2.18
50	2020-04-28	2.16
51	2007-11-29	2.16
52	2007-07-09	2.16
53	2008-07-24	2.13
54	2018-11-30	2.12
55	2012-11-16	2.08
56	2008-12-09	2.06
57	2022-10-17	2.06
58	2020-07-02	2.05
59	2008-02-12	2.04
60	2011-04-19	2.03
61	2020-04-13	2.03
62	2022-05-16	2.02
63	2008-09-18	2.00
64	2010-06-09	2.00
65	2007-08-21	2.00
66	2011-10-07	1.99
67	2012-08-02	1.99
68	2009-03-18	1.98
69	2011-07-29	1.98
70	2009-05-29	1.98
71	2009-05-05	1.97
72	2011-12-30	1.94
73	2009-04-29	1.93
74	2010-05-26	1.92
75	2010-02-08	1.92
76	2020-07-14	1.91
77	2020-04-21	1.91
78	2011-03-17	1.91
79	2009-01-05	1.91
80	2011-03-16	1.90
81	2009-07-29	1.88
82	2009-01-27	1.88
83	2011-11-01	1.88
84	2009-03-25	1.87
85	2009-05-07	1.85
86	2015-12-08	1.85
87	2009-05-01	1.84
88	2018-10-31	1.84
89	2020-11-13	1.83
90	2011-03-18	1.82
91	2022-10-14	1.82
92	2004-05-24	1.81
93	2009-07-31	1.79
94	2022-08-09	1.79
95	2009-03-10	1.77
96	2008-04-04	1.76
97	2005-10-25	1.75
98	2004-11-02	1.74
99	2018-12-10	1.73
100	2012-04-24	1.73

Worst after-hours sessions of VAW

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

Position	Date	Percentage
1	2020-03-13	-11.45
2	2008-10-23	-10.26
3	2008-10-09	-9.71
4	2008-01-18	-8.47
5	2015-08-21	-7.12
6	2020-03-06	-7.12
7	2020-03-11	-7.10
8	2020-03-17	-6.72
9	2008-09-12	-5.32
10	2008-03-14	-4.56
11	2008-10-07	-4.47
12	2011-10-31	-4.33
13	2020-03-31	-4.09
14	2011-08-05	-3.79
15	2009-02-13	-3.72
16	2020-03-26	-3.68
17	2020-02-27	-3.61
18	2020-06-10	-3.58
19	2011-09-02	-3.35
20	2008-12-19	-3.31
21	2008-10-03	-3.28
22	2008-10-01	-3.26
23	2009-11-25	-3.23
24	2008-12-11	-3.21
25	2011-08-17	-3.19
26	2020-04-14	-3.17
27	2008-10-21	-3.06
28	2010-05-24	-3.05
29	2016-06-23	-3.01
30	2020-03-10	-3.00
31	2007-02-26	-2.98
32	2011-11-08	-2.95
33	2007-08-08	-2.93
34	2008-01-22	-2.91
35	2011-09-21	-2.79
36	2008-09-16	-2.79
37	2011-03-14	-2.75
38	2009-08-14	-2.75
39	2020-02-21	-2.74
40	2010-05-19	-2.72
41	2020-06-12	-2.69
42	2008-11-28	-2.68
43	2022-06-10	-2.67
44	2012-05-31	-2.66
45	2020-03-04	-2.64
46	2006-07-28	-2.63
47	2020-03-05	-2.59
48	2009-02-27	-2.58
49	2008-10-06	-2.55
50	2008-12-03	-2.53
51	2022-06-15	-2.52
52	2009-03-04	-2.48
53	2009-01-13	-2.44
54	2022-09-12	-2.44
55	2015-09-03	-2.44
56	2008-09-10	-2.38
57	2008-11-25	-2.37
58	2021-09-17	-2.36
59	2008-10-14	-2.35
60	2022-02-23	-2.34
61	2011-09-01	-2.34
62	2008-12-02	-2.32
63	2021-11-24	-2.31
64	2022-07-01	-2.30
65	2008-10-24	-2.29
66	2008-09-15	-2.28
67	2020-04-20	-2.25
68	2009-01-22	-2.24
69	2020-10-27	-2.21
70	2011-11-18	-2.19
71	2010-08-10	-2.19
72	2007-08-09	-2.18
73	2009-05-12	-2.16
74	2015-12-10	-2.13
75	2007-10-31	-2.10
76	2009-04-06	-2.10
77	2019-01-30	-2.04
78	2022-07-13	-2.04
79	2009-01-21	-2.01
80	2022-12-14	-2.01
81	2011-12-20	-2.00
82	2012-12-20	-2.00
83	2022-06-21	-1.99
84	2007-02-28	-1.99
85	2018-02-05	-1.98
86	2008-03-19	-1.98
87	2009-04-24	-1.97
88	2007-07-25	-1.97
89	2019-05-10	-1.95
90	2011-09-16	-1.92
91	2019-05-03	-1.92
92	2008-11-11	-1.91
93	2020-04-30	-1.91
94	2010-08-23	-1.91
95	2012-12-19	-1.90
96	2022-06-09	-1.88
97	2006-04-26	-1.88
98	2012-10-22	-1.86
99	2008-12-08	-1.85
100	2022-10-12	-1.85

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:32:40

VAW information

Full title

Vanguard Materials
First trading day

2004-01-30
Last trading day

2023-02-23
Total trading days

4,801
Last close price

178.91 (+1.00%)
Market cap

2.14B
Stock Exchange

NYSE Arca
Phone number

800-662-7447
Description

The investment seeks to track the performance of a benchmark index. The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Materials 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the materials sector, as classified under the Global Industry Classification Standard (GICS). The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

100 -- 10 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...