VBFC stock overview

Village Bank and Trust Financial Corp

VBFC IPO: 1996-04-01
54.00 (+0.96%)
49M market cap
6,703 trading days in total
VBFC Latest trading day: 2023-02-14

NasdaqCM
Finance
Major Banks
Mr. William Foster
138 full-time employees
Midlothian, VIRGINIA

VBFC stock Buy and Hold Potential More info

INVESTMENT at 1996-04-01 open

VBFC open price was $438.00

1,000.00

Click to edit

HOLDING TIME

6702 trading days

26 years 325 days

TODAY'S WORTH — including dividends (6)

As of 2023-02-14 close price ($54.00)

244.05

Click to edit

ROI: -75.59% (0.24x) – ANNU: -5.11% (0.95x)

VBFC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-14	6	3.03%	reintroduced	2000-05-22

VBFC Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-14	116 16 shares on 1996-04-01 1 shares on 2023-02-14	1	1	2014-08-08On 2014-08-08 split factor was 1:16

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

VBFC Latest trading days

This table contains the list of 500 latest trading days of VBFC.
Trading dates ranges from 2017-11-13 to 2023-02-14.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		48.88	0.05	0.15	1,646	48.72	49.55	48.11	2.86	0.33	-0.16
6703	2023-02-14	54.00	2.00	-3.57	937	53.52	54.00	53.52	0.90	0.90	0.00
6702	2023-02-13	56.00	0.50	0.90	3,511	60.54	64.17	56.00	13.50	-7.50	-4.43
6701	2023-02-03	55.50	1.54	-2.70	240	55.50	55.62	55.50	0.22	0.00	9.08
6700	2023-02-01	57.04	0.00	0.00	21	57.04	57.04	57.04	0.00	0.00	-2.70
6699	2023-01-31	57.04	0.67	-1.16	4,222	58.00	59.39	55.50	6.71	-1.66	0.00
6698	2023-01-30	57.71	0.23	-0.40	188	57.71	57.71	57.71	0.00	0.00	0.50
6697	2023-01-27	57.94	0.50	0.87	698	57.94	59.10	57.94	2.00	0.00	-0.40
6696	2023-01-25	57.44	2.04	-3.43	960	57.30	57.50	57.00	0.87	0.24	0.87
6695	2023-01-24	59.48	0.00	0.00	47	59.48	59.48	59.48	0.00	0.00	-3.67
6694	2023-01-23	59.48	3.98	7.17	3,129	58.43	62.33	57.67	7.98	1.80	0.00
6693	2023-01-18	55.50	0.00	0.00	5,709	55.70	56.50	55.50	1.80	-0.36	5.28
6692	2023-01-17	55.50	0.50	0.91	113	55.50	56.00	55.50	0.90	0.00	0.36
6691	2023-01-05	55.00	0.05	-0.09	1,319	55.00	57.45	55.00	4.45	0.00	0.91
6690	2023-01-04	55.05	3.05	5.87	4,153	52.51	57.80	52.10	10.86	4.84	-0.09
6689	2022-12-28	52.00	0.05	-0.10	65	52.00	52.05	52.05	0.00	0.00	0.98
6688	2022-12-27	52.05	0.05	0.10	273	52.00	52.05	51.51	1.04	0.10	-0.10
6687	2022-12-23	52.00	1.50	-2.80	172	52.00	52.00	52.00	0.00	0.00	0.00
6686	2022-12-21	53.50	0.00	0.00	69	53.50	53.50	53.50	0.00	0.00	-2.80
6685	2022-12-20	53.50	0.50	-0.93	128	53.50	53.50	52.40	2.06	0.00	0.00
6684	2022-12-16	54.00	0.50	-0.92	361	54.00	54.00	54.00	0.00	0.00	-0.93
6683	2022-12-15	54.50	0.49	-0.89	5,292	54.50	54.50	54.50	0.00	0.00	-0.92
6682	2022-12-14	54.99	1.60	3.00	192	54.99	54.99	54.99	0.00	0.00	-0.89
6681	2022-12-13	53.39	0.08	0.15	176	53.39	53.39	53.39	0.00	0.00	3.00
6680	2022-12-12	53.31	0.00	0.00	59	54.90	54.90	53.31	2.90	-2.90	0.15
6679	2022-12-08	53.31	1.69	-3.07	316	54.90	54.90	53.31	2.90	-2.90	2.98
6678	2022-12-06	55.00	0.00	0.00	14	55.00	55.00	55.00	0.00	0.00	-0.18
6677	2022-12-05	55.00	0.00	0.00	350	54.95	55.00	53.62	2.51	0.09	0.00
6676	2022-12-02	55.00	0.00	0.00	1,341	55.00	55.00	55.00	0.00	0.00	-0.09
6675	2022-12-01	55.00	0.35	-0.63	333	54.90	55.00	54.90	0.18	0.18	0.00
6674	2022-11-30	55.35	0.35	0.64	24,557	54.99	55.66	54.30	2.47	0.65	-0.81
6673	2022-11-29	55.00	0.00	0.00	787	55.00	55.00	55.00	0.00	0.00	-0.02
6672	2022-11-28	55.00	1.07	-1.91	437	55.00	55.95	55.00	1.73	0.00	0.00
6671	2022-11-25	56.07	0.00	0.00	7	56.07	56.07	56.07	0.00	0.00	-1.91
6670	2022-11-23	56.07	0.48	0.86	237	56.07	56.35	56.07	0.50	0.00	0.00
6669	2022-11-22	55.59	1.41	-2.47	672	56.70	56.70	55.50	2.12	-1.96	0.86
6668	2022-11-21	57.00	0.28	0.49	945	56.72	57.00	56.50	0.88	0.49	-0.53
6667	2022-11-18	56.72	2.90	5.39	3,505	54.00	57.00	54.00	5.56	5.04	0.00
6666	2022-11-17	53.82	1.57	3.00	5,827	53.00	57.41	52.31	9.62	1.55	0.33
6665	2022-11-16	52.25	0.72	1.40	3,723	52.25	53.28	51.13	4.11	0.00	1.44
6664	2022-11-15	51.53	0.00	0.00	103	51.53	51.53	51.53	0.00	0.00	1.40
6663	2022-11-14	51.53	1.03	2.04	967	50.50	51.53	50.50	2.04	2.04	0.00
6662	2022-11-11	50.50	1.46	-2.81	500	50.50	51.60	50.50	2.18	0.00	0.00
6661	2022-11-10	51.96	0.00	0.00	50	51.96	51.96	51.96	0.00	0.00	-2.81
6660	2022-11-09	51.96	1.96	3.92	216	51.96	51.96	50.32	3.16	0.00	0.00
6659	2022-11-08	50.00	0.23	0.46	2,674	51.45	53.12	50.00	6.06	-2.82	3.92
6658	2022-11-07	49.77	0.04	-0.08	455	49.66	49.78	49.66	0.24	0.22	3.38
6657	2022-11-03	49.81	0.00	0.00	1	49.81	49.99	49.81	0.36	0.00	-0.30
6656	2022-11-01	49.81	0.00	0.00	75	49.81	49.81	49.81	0.00	0.00	0.00
6655	2022-10-31	49.81	0.91	1.86	963	48.90	49.98	48.65	2.72	1.86	0.00
6654	2022-10-28	48.90	0.05	-0.10	282	48.95	48.95	48.50	0.92	-0.10	0.00
6653	2022-10-27	48.95	0.85	1.77	504	48.10	48.95	48.01	1.95	1.77	0.00
6652	2022-10-26	48.10	0.02	0.04	171	48.10	48.10	48.00	0.21	0.00	0.00
6651	2022-10-25	48.08	1.90	-3.80	516	49.10	49.10	48.08	2.08	-2.08	0.04
6650	2022-10-24	49.98	0.01	-0.02	258	49.98	49.98	49.10	1.76	0.00	-1.76
6649	2022-10-21	49.99	0.01	-0.02	1,116	48.00	49.99	48.00	4.15	4.15	-0.02
6648	2022-10-20	50.00	0.00	0.00	169	50.00	50.00	48.37	3.26	0.00	-4.00
6647	2022-10-19	50.00	3.63	7.83	7,018	48.00	56.54	47.99	17.81	4.17	0.00
6646	2022-10-18	46.37	1.63	-3.40	2,059	48.00	48.00	46.37	3.40	-3.40	3.52
6645	2022-10-17	48.00	0.00	0.00	170	48.00	48.00	46.19	3.77	0.00	0.00
6644	2022-10-14	48.00	0.00	0.00	4	48.00	48.00	47.89	0.23	0.00	0.00
6643	2022-10-13	48.00	0.00	0.00	69	48.00	48.00	48.00	0.00	0.00	0.00
6642	2022-10-12	48.00	0.98	-2.00	182	48.00	48.00	47.04	2.00	0.00	0.00
6641	2022-10-11	48.98	0.00	0.00	325	48.98	48.98	46.18	5.72	0.00	-2.00
6640	2022-10-07	48.98	0.00	0.00	39	48.98	48.98	46.05	5.98	0.00	0.00
6639	2022-10-06	48.98	0.00	0.00	17	48.98	48.88	48.73	0.31	0.00	0.00
6638	2022-10-05	48.98	0.00	0.00	18	48.98	48.98	48.98	0.00	0.00	0.00
6637	2022-10-04	48.98	0.83	1.72	381	48.98	48.98	47.02	4.00	0.00	0.00
6636	2022-10-03	48.15	0.00	0.00	39	48.15	48.15	45.15	6.23	0.00	1.72
6635	2022-09-30	48.15	0.00	0.00	73	48.15	48.15	43.11	10.47	0.00	0.00
6634	2022-09-29	48.15	0.00	0.00	179	48.15	48.15	45.67	5.15	0.00	0.00
6633	2022-09-27	48.15	0.00	0.00	28	48.15	48.15	47.41	1.54	0.00	0.00
6632	2022-09-26	48.15	0.00	0.00	46	48.15	48.15	48.15	0.00	0.00	0.00
6631	2022-09-23	48.15	0.85	-1.73	340	48.15	49.73	47.17	5.32	0.00	0.00
6630	2022-09-22	49.00	0.84	1.74	3,064	51.20	51.60	48.51	6.04	-4.30	-1.73
6629	2022-09-21	48.16	0.00	0.00	29	48.16	48.16	48.16	0.00	0.00	6.31
6628	2022-09-20	48.16	0.94	-1.91	345	48.16	49.94	48.16	3.70	0.00	0.00
6627	2022-09-19	49.10	0.00	0.00	32	49.10	49.10	49.10	0.00	0.00	-1.91
6626	2022-09-16	49.10	0.50	-1.01	197	49.10	49.10	48.55	1.12	0.00	0.00
6625	2022-09-15	49.60	1.44	2.99	44	48.16	49.60	48.16	2.99	2.99	-1.01
6624	2022-09-14	48.16	4.05	-7.76	166	48.16	50.15	48.16	4.13	0.00	0.00
6623	2022-09-13	52.21	0.00	0.00	14	52.21	52.21	52.21	0.00	0.00	-7.76
6622	2022-09-12	52.21	4.05	8.41	647	52.21	52.21	48.26	7.57	0.00	0.00
6621	2022-09-09	48.16	0.11	0.23	166	48.16	49.44	48.16	2.66	0.00	8.41
6620	2022-09-08	48.05	0.26	-0.54	236	48.05	51.45	48.05	7.08	0.00	0.23
6619	2022-09-06	48.31	0.00	0.00	76	48.31	51.40	48.31	6.40	0.00	-0.54
6618	2022-09-02	48.31	0.14	0.29	9	48.31	50.70	48.31	4.95	0.00	0.00
6617	2022-09-01	48.17	0.14	-0.29	2	48.17	48.17	48.17	0.00	0.00	0.29
6616	2022-08-31	48.31	0.71	-1.45	208	48.31	49.70	48.31	2.88	0.00	-0.29
6615	2022-08-30	49.02	0.00	0.00	4	49.02	49.02	49.02	0.00	0.00	-1.45
6614	2022-08-29	49.02	0.54	-1.09	354	49.02	49.02	49.02	0.00	0.00	0.00
6613	2022-08-25	49.56	0.00	0.00	1	49.56	49.56	49.56	0.00	0.00	-1.09
6612	2022-08-24	49.56	1.21	2.50	170	49.56	49.56	49.31	0.50	0.00	0.00
6611	2022-08-23	48.35	0.00	0.00	205	48.35	48.35	48.35	0.00	0.00	2.50
6610	2022-08-22	48.35	0.00	0.00	388	49.24	49.95	48.35	3.25	-1.81	0.00
6609	2022-08-19	48.35	1.66	-3.32	523	48.35	50.08	48.35	3.58	0.00	1.84
6608	2022-08-18	50.01	0.41	0.83	711	48.12	50.10	48.12	4.11	3.93	-3.32
6607	2022-08-17	49.60	0.50	-1.00	534	49.60	49.60	49.12	0.97	0.00	-2.98
6606	2022-08-16	50.10	2.37	-4.52	842	52.10	52.10	49.06	5.83	-3.84	-1.00
6605	2022-08-15	52.47	0.29	0.56	1,922	51.90	52.49	50.64	3.56	1.10	-0.71
6604	2022-08-12	52.18	0.18	0.35	3,044	49.70	52.18	49.67	5.05	4.99	-0.54
6603	2022-08-11	52.00	0.00	0.00	151	52.00	52.00	52.00	0.00	0.00	-4.42
6602	2022-08-10	52.00	0.50	0.97	678	52.00	52.00	48.64	6.46	0.00	0.00
6601	2022-08-09	51.50	0.37	-0.71	4,569	51.95	54.88	51.14	7.20	-0.87	0.97
6600	2022-08-08	51.87	0.00	0.00	206	51.87	51.87	51.87	0.00	0.00	0.15
6599	2022-08-05	51.87	1.63	-3.05	243	51.87	51.87	51.87	0.00	0.00	0.00
6598	2022-08-04	53.50	0.45	-0.83	2,138	54.45	56.50	52.31	7.70	-1.74	-3.05
6597	2022-08-03	53.95	5.65	11.70	5,191	48.46	57.30	48.46	18.24	11.33	0.93
6596	2022-08-02	48.30	0.00	0.00	22	47.95	48.30	47.55	1.56	0.73	0.33
6595	2022-08-01	48.30	0.00	0.00	65	48.30	48.30	48.30	0.00	0.00	-0.72
6594	2022-07-29	48.30	0.35	0.73	1,578	47.95	48.75	47.88	1.81	0.73	0.00
6593	2022-07-28	47.95	2.70	5.97	180	47.95	47.95	47.95	0.00	0.00	0.00
6592	2022-07-27	45.25	0.00	0.00	872	46.28	46.28	45.25	2.23	-2.23	5.97
6591	2022-07-26	45.25	0.00	0.00	11	45.25	45.30	45.25	0.11	0.00	2.28
6590	2022-07-25	45.25	0.00	0.00	317	45.25	45.25	45.25	0.00	0.00	0.00
6589	2022-07-22	45.25	0.75	-1.63	394	45.25	45.75	45.25	1.10	0.00	0.00
6588	2022-07-21	46.00	1.46	-3.08	542	45.25	46.00	45.25	1.66	1.66	-1.63
6587	2022-07-20	47.46	0.00	0.00	30	47.37	47.46	46.06	2.96	0.19	-4.66
6586	2022-07-18	47.46	0.00	0.00	92	47.46	47.46	47.46	0.00	0.00	-0.19
6585	2022-07-15	47.46	1.46	3.17	1,975	47.37	47.46	46.00	3.08	0.19	0.00
6584	2022-07-12	46.00	0.00	0.00	3	46.00	46.99	45.00	4.33	0.00	2.98
6583	2022-07-08	46.00	0.01	-0.02	17	46.00	46.00	46.00	0.00	0.00	0.00
6582	2022-07-07	46.01	0.01	0.02	196	46.00	47.82	46.00	3.96	0.02	-0.02
6581	2022-07-06	46.00	0.00	0.00	25	46.00	46.00	45.58	0.91	0.00	0.00
6580	2022-07-05	46.00	0.00	0.00	30	46.00	46.00	45.58	0.91	0.00	0.00
6579	2022-07-01	46.00	0.00	0.00	85	46.00	46.00	46.00	0.00	0.00	0.00
6578	2022-06-30	46.00	0.97	-2.07	296	46.00	46.73	46.00	1.59	0.00	0.00
6577	2022-06-29	46.97	1.87	4.15	256	46.97	46.97	46.97	0.00	0.00	-2.07
6576	2022-06-28	45.10	0.00	0.00	78	45.10	45.58	45.10	1.06	0.00	4.15
6575	2022-06-27	45.10	0.00	0.00	166	45.10	45.10	45.10	0.00	0.00	0.00
6574	2022-06-24	45.10	2.33	-4.91	535	45.10	47.40	45.10	5.10	0.00	0.00
6573	2022-06-23	47.43	1.62	3.54	1,129	46.54	47.49	43.97	7.56	1.91	-4.91
6572	2022-06-22	45.81	3.54	-7.17	348	47.91	49.08	45.81	6.83	-4.38	1.59
6571	2022-06-21	49.35	0.00	0.00	53	49.35	49.35	49.35	0.00	0.00	-2.92
6570	2022-06-17	49.35	0.75	-1.50	743	49.35	49.35	48.02	2.70	0.00	0.00
6569	2022-06-16	50.10	0.00	0.00	212	50.10	50.10	48.06	4.07	0.00	-1.50
6568	2022-06-15	50.10	0.00	0.00	105	50.10	50.10	48.09	4.01	0.00	0.00
6567	2022-06-14	50.10	0.00	0.00	164	50.10	50.10	48.75	2.69	0.00	0.00
6566	2022-06-13	50.10	0.00	0.00	25	50.10	50.10	50.10	0.00	0.00	0.00
6565	2022-06-10	50.10	0.58	1.17	532	50.10	50.10	49.90	0.40	0.00	0.00
6564	2022-06-09	49.52	0.98	-1.94	1,234	50.61	51.84	49.02	5.57	-2.15	1.17
6563	2022-06-08	50.50	0.02	-0.04	4,273	51.45	52.75	50.50	4.37	-1.85	0.22
6562	2022-06-07	50.52	1.18	-2.28	884	50.65	51.52	50.50	2.01	-0.26	1.84
6561	2022-06-06	51.70	0.65	-1.24	653	51.73	51.73	51.70	0.06	-0.06	-2.03
6560	2022-06-03	52.35	0.00	0.00	11	51.40	52.35	50.36	3.87	1.85	-1.18
6559	2022-06-02	52.35	0.27	-0.51	497	51.40	52.35	50.55	3.50	1.85	-1.81
6558	2022-06-01	52.62	1.27	2.47	4,099	52.00	52.88	49.65	6.21	1.19	-2.32
6557	2022-05-31	51.35	0.65	-1.25	512	52.00	52.20	51.35	1.63	-1.25	1.27
6556	2022-05-27	52.00	0.31	0.60	4,007	50.70	53.40	50.65	5.42	2.56	0.00
6555	2022-05-26	51.69	1.54	3.07	1,587	49.19	51.69	48.52	6.44	5.08	-1.92
6554	2022-05-24	50.15	0.45	0.91	420	50.15	50.15	49.80	0.70	0.00	-1.91
6553	2022-05-23	49.70	0.08	0.16	3,940	51.31	52.00	49.50	4.87	-3.14	0.91
6552	2022-05-20	49.62	1.88	-3.65	288	49.62	49.66	49.62	0.08	0.00	3.41
6551	2022-05-19	51.50	0.17	-0.33	3,010	51.39	51.70	49.00	5.25	0.21	-3.65
6550	2022-05-18	51.67	0.87	1.71	1,212	50.79	51.67	50.00	3.29	1.73	-0.54
6549	2022-05-16	50.80	0.00	0.00	277	50.80	50.80	50.80	0.00	0.00	-0.02
6548	2022-05-13	50.80	1.34	-2.57	705	50.50	50.80	50.11	1.37	0.59	0.00
6547	2022-05-12	52.14	0.56	-1.06	997	52.23	53.29	52.14	2.20	-0.17	-3.15
6546	2022-05-11	52.70	1.20	-2.23	1,822	51.00	53.00	51.00	3.92	3.33	-0.89
6545	2022-05-10	53.90	3.36	6.65	5,139	51.55	54.50	49.50	9.70	4.56	-5.38
6544	2022-05-09	50.54	1.96	-3.73	3,377	52.54	53.10	50.54	4.87	-3.81	2.00
6543	2022-05-06	52.50	1.00	-1.87	374	52.50	52.50	52.50	0.00	0.00	0.08
6542	2022-05-03	53.50	1.79	-3.24	708	52.76	54.15	52.76	2.63	1.40	-1.87
6541	2022-05-02	55.29	0.89	1.64	536	55.29	55.29	53.26	3.67	0.00	-4.58
6540	2022-04-29	54.40	1.20	-2.16	796	54.33	55.50	54.33	2.15	0.13	1.64
6539	2022-04-28	55.60	0.08	-0.14	299	55.60	55.60	53.05	4.59	0.00	-2.28
6538	2022-04-27	55.68	0.22	-0.39	1,956	55.70	55.70	55.28	0.75	-0.04	-0.14
6537	2022-04-26	55.90	0.00	0.00	2	55.68	55.90	54.20	3.05	0.40	-0.36
6536	2022-04-25	55.90	0.15	-0.27	1,442	55.68	55.95	54.11	3.30	0.40	-0.39
6535	2022-04-22	56.05	0.50	0.90	3,861	54.93	57.80	54.44	6.12	2.04	-0.66
6534	2022-04-21	55.55	0.00	0.00	1,819	55.50	57.00	55.00	3.60	0.09	-1.12
6533	2022-04-20	55.55	1.20	-2.11	1,223	56.40	56.50	55.55	1.68	-1.51	-0.09
6532	2022-04-19	56.75	0.15	-0.26	3,527	56.00	58.90	56.00	5.18	1.34	-0.62
6531	2022-04-18	56.90	1.46	2.63	5,029	55.65	60.80	55.65	9.25	2.25	-1.58
6530	2022-04-15	55.44	0.00	0.00	24	52.50	56.30	52.50	7.24	5.60	0.38
6529	2022-04-13	55.44	1.54	2.86	4,726	52.50	56.30	52.50	7.24	5.60	-5.30
6528	2022-04-12	53.90	0.00	0.00	126	54.12	52.51	52.51	0.00	-0.41	-2.60
6527	2022-04-11	53.90	0.00	0.00	381	54.12	52.06	52.06	0.00	-0.41	0.41
6526	2022-04-08	53.90	0.00	0.00	809	54.12	54.12	53.89	0.42	-0.41	0.41
6525	2022-04-07	53.90	1.10	-2.00	809	54.12	54.12	53.89	0.42	-0.41	0.41
6524	2022-04-05	55.00	0.66	1.21	2,891	54.50	55.00	53.98	1.87	0.92	-1.60
6523	2022-04-04	54.34	0.00	0.00	31	54.30	53.69	53.16	0.98	0.07	0.29
6522	2022-04-01	54.34	0.66	-1.20	2,692	54.30	54.76	53.55	2.23	0.07	-0.07
6521	2022-03-31	55.00	0.00	0.00	124	54.50	54.80	52.80	3.67	0.92	-1.27
6520	2022-03-30	55.00	1.00	1.85	1,016	54.50	55.00	52.82	4.00	0.92	-0.91
6519	2022-03-29	54.00	0.50	0.93	291	54.00	54.00	54.00	0.00	0.00	0.93
6518	2022-03-28	53.50	0.00	0.00	71	53.50	53.50	53.50	0.00	0.00	0.93
6517	2022-03-25	53.50	0.42	0.79	1,125	54.00	54.00	53.50	0.93	-0.93	0.00
6516	2022-03-24	53.08	0.08	0.15	163	53.08	54.00	53.08	1.73	0.00	1.73
6515	2022-03-23	53.00	2.00	-3.64	236	53.00	54.93	53.00	3.64	0.00	0.15
6514	2022-03-22	55.00	0.25	-0.45	184	55.00	55.00	54.80	0.36	0.00	-3.64
6513	2022-03-21	55.25	1.65	3.08	4,178	53.60	55.25	53.00	4.20	3.08	-0.45
6512	2022-03-18	53.60	3.08	-5.43	4,387	57.23	57.23	52.99	7.41	-6.34	0.00
6511	2022-03-17	56.68	0.79	-1.37	214	56.68	57.20	56.68	0.92	0.00	0.97
6510	2022-03-16	57.47	0.00	0.00	60	57.47	57.47	57.47	0.00	0.00	-1.37
6509	2022-03-15	57.47	1.16	2.06	509	56.80	57.47	56.17	2.29	1.18	0.00
6508	2022-03-14	56.31	2.26	-3.86	59	56.65	56.65	55.30	2.38	-0.60	0.87
6507	2022-03-11	58.57	2.26	4.01	11	57.50	58.57	58.57	0.00	1.86	-3.28
6506	2022-03-10	56.31	1.14	-1.98	828	57.50	57.50	56.31	2.07	-2.07	2.11
6505	2022-03-09	57.45	0.45	0.79	424	56.35	57.45	56.65	1.42	1.95	0.09
6504	2022-03-08	57.00	2.57	4.72	4,586	54.50	57.37	53.92	6.33	4.59	-1.14
6503	2022-03-07	54.43	2.52	-4.42	4,889	55.01	56.00	53.00	5.45	-1.05	0.13
6502	2022-03-04	56.95	1.61	-2.75	784	56.95	58.50	55.11	5.95	0.00	-3.41
6501	2022-03-03	58.56	5.23	9.81	2,659	54.64	58.56	54.05	8.25	7.17	-2.75
6500	2022-03-02	53.33	1.68	-3.05	234	53.33	55.12	53.33	3.36	0.00	2.46
6499	2022-03-01	55.01	3.99	-6.76	145	55.01	59.00	55.01	7.25	0.00	-3.05
6498	2022-02-28	59.00	0.00	0.00	308	56.35	59.00	55.77	5.73	4.70	-6.76
6497	2022-02-25	59.00	0.00	0.00	628	59.00	59.00	56.51	4.22	0.00	-4.49
6496	2022-02-24	59.00	6.05	11.43	339	59.00	59.00	53.90	8.64	0.00	0.00
6495	2022-02-23	52.95	2.70	-4.85	145	52.95	57.49	52.95	8.57	0.00	11.43
6494	2022-02-22	55.65	0.00	0.00	336	56.79	57.39	56.79	1.06	-2.01	-4.85
6493	2022-02-18	55.65	0.15	0.27	567	56.62	57.59	55.65	3.43	-1.71	2.05
6492	2022-02-17	55.50	2.11	-3.66	980	55.60	57.99	55.50	4.48	-0.18	2.02
6491	2022-02-16	57.61	1.59	-2.69	395	57.61	57.61	57.61	0.00	0.00	-3.49
6490	2022-02-15	59.20	0.00	0.00	19	57.85	58.94	56.55	4.13	2.33	-2.69
6489	2022-02-14	59.20	0.70	-1.17	608	57.85	59.20	55.50	6.40	2.33	-2.28
6488	2022-02-11	59.90	3.90	6.96	789	55.61	59.90	55.61	7.71	7.71	-3.42
6487	2022-02-10	56.00	1.30	-2.27	2,106	57.87	59.24	55.50	6.46	-3.23	-0.70
6486	2022-02-09	57.30	0.78	-1.34	521	57.40	57.40	56.50	1.57	-0.17	0.99
6485	2022-02-08	58.08	0.42	-0.72	268	59.86	59.77	58.08	2.82	-2.97	-1.17
6484	2022-02-07	58.50	0.45	-0.76	775	59.86	59.86	58.50	2.27	-2.27	2.32
6483	2022-02-05	58.95	0.00	0.00	9	58.95	58.72	58.04	1.15	0.00	1.54
6482	2022-02-04	58.95	0.00	0.00	9	58.95	58.72	58.04	1.15	0.00	0.00
6481	2022-02-03	58.95	0.00	0.00	230	58.95	58.95	57.34	2.73	0.00	0.00
6480	2022-02-02	58.95	1.17	2.02	710	58.95	58.95	58.04	1.54	0.00	0.00
6479	2022-02-01	57.78	1.17	-1.98	4,506	57.02	58.95	57.36	2.79	1.33	2.02
6478	2022-01-31	58.95	0.00	0.00	266	58.95	58.95	58.95	0.00	0.00	-3.27
6477	2022-01-28	58.95	2.91	5.19	12,864	55.61	58.95	53.81	9.24	6.01	0.00
6476	2022-01-27	56.04	2.91	-4.94	8,264	58.75	58.75	56.04	4.61	-4.61	-0.77
6475	2022-01-26	58.95	2.80	4.99	1,254	56.48	58.95	56.48	4.37	4.37	-0.34
6474	2022-01-24	56.15	1.86	-3.21	1,119	56.10	57.60	55.40	3.92	0.09	0.59
6473	2022-01-21	58.01	1.01	1.77	1,782	56.00	58.42	56.00	4.32	3.59	-3.29
6472	2022-01-20	57.00	1.00	1.79	7,674	55.99	57.00	54.50	4.47	1.80	-1.75
6471	2022-01-19	56.00	0.45	-0.80	8,511	58.00	58.40	55.03	5.81	-3.45	-0.02
6470	2022-01-18	56.45	2.06	-3.52	1,116	58.85	58.85	55.31	6.02	-4.08	2.75
6469	2022-01-14	58.51	1.86	3.28	1,130	56.00	59.03	56.00	5.41	4.48	0.58
6468	2022-01-13	56.65	1.52	-2.61	196	56.65	56.65	56.65	0.00	0.00	-1.15
6467	2022-01-12	58.17	0.66	1.15	803	57.50	59.20	57.00	3.83	1.17	-2.61
6466	2022-01-11	57.51	0.19	-0.33	1,302	58.90	58.90	55.00	6.62	-2.36	-0.02
6465	2022-01-10	57.70	0.41	-0.71	412	57.70	57.70	57.70	0.00	0.00	2.08
6464	2022-01-07	58.11	2.89	-4.74	1,113	60.00	61.00	58.11	4.82	-3.15	-0.71
6463	2022-01-06	61.00	2.51	4.29	768	59.28	61.00	58.45	4.30	2.90	-1.64
6462	2022-01-05	58.49	0.12	-0.20	1,737	57.00	58.49	56.24	3.95	2.61	1.35
6461	2022-01-04	58.61	0.92	1.59	645	58.50	59.40	56.70	4.62	0.19	-2.75
6460	2022-01-03	57.69	0.16	-0.28	702	57.50	57.69	56.60	1.90	0.33	1.40
6459	2021-12-31	57.85	0.15	-0.26	1,229	56.09	58.40	56.09	4.12	3.14	-0.61
6458	2021-12-30	58.00	1.40	-2.36	662	58.49	58.49	57.65	1.44	-0.84	-3.29
6457	2021-12-29	59.40	0.10	-0.17	3,460	60.25	61.20	57.00	6.97	-1.41	-1.53
6456	2021-12-28	59.50	0.77	-1.28	2,701	58.80	61.20	57.50	6.29	1.19	1.26
6455	2021-12-27	60.27	4.27	7.63	266	60.27	60.27	55.94	7.18	0.00	-2.44
6454	2021-12-23	56.00	0.55	-0.97	207	56.00	58.36	56.00	4.21	0.00	7.63
6453	2021-12-22	56.55	1.95	-3.33	270	58.50	58.60	56.55	3.50	-3.33	-0.97
6452	2021-12-21	58.50	0.99	1.72	661	58.50	58.50	58.50	0.00	0.00	0.00
6451	2021-12-20	57.51	0.89	-1.52	2,861	56.45	58.30	56.40	3.37	1.88	1.72
6450	2021-12-17	58.40	1.20	2.10	4,804	55.10	58.99	55.10	7.06	5.99	-3.34
6449	2021-12-16	57.20	0.19	0.33	1,761	57.50	58.99	56.76	3.88	-0.52	-3.67
6448	2021-12-15	57.01	0.21	0.37	2,444	57.10	57.10	55.55	2.71	-0.16	0.86
6447	2021-12-14	56.80	0.25	-0.44	1,234	56.00	56.90	54.62	4.07	1.43	0.53
6446	2021-12-13	57.05	0.37	0.65	4,100	55.36	58.24	55.36	5.20	3.05	-1.84
6445	2021-12-10	56.68	0.67	1.20	1,028	55.62	56.99	54.52	4.44	1.91	-2.33
6444	2021-12-09	56.01	0.00	0.00	82	56.01	56.80	55.86	1.68	0.00	-0.70
6443	2021-12-08	56.01	0.00	0.00	130	56.01	56.80	55.86	1.68	0.00	0.00
6442	2021-12-07	56.01	0.00	0.00	30	56.01	56.90	55.01	3.37	0.00	0.00
6441	2021-12-06	56.01	0.89	-1.56	376	56.01	56.95	56.01	1.68	0.00	0.00
6440	2021-12-03	56.90	1.49	2.69	853	56.12	57.01	55.95	1.89	1.39	-1.56
6439	2021-12-02	55.41	1.59	-2.79	562	56.47	56.98	55.41	2.78	-1.88	1.28
6438	2021-12-01	57.00	1.90	3.45	1,344	57.01	57.50	56.30	2.10	-0.02	-0.93
6437	2021-11-30	55.10	1.62	-2.86	522	55.10	57.94	55.10	5.15	0.00	3.47
6436	2021-11-29	56.72	0.18	-0.32	781	53.72	56.72	53.66	5.70	5.58	-2.86
6435	2021-11-26	56.90	1.49	2.69	860	56.21	56.90	55.00	3.38	1.23	-5.59
6434	2021-11-24	55.41	1.09	-1.93	2,060	53.60	56.48	53.51	5.54	3.38	1.44
6433	2021-11-23	56.50	1.40	2.54	1,173	57.26	58.01	56.50	2.64	-1.33	-5.13
6432	2021-11-22	55.10	1.90	-3.33	485	55.10	57.00	55.10	3.45	0.00	3.92
6431	2021-11-19	57.00	0.53	0.94	2,048	55.00	57.00	55.00	3.64	3.64	-3.33
6430	2021-11-18	56.47	1.36	-2.35	152	56.47	57.83	55.50	4.13	0.00	-2.60
6429	2021-11-17	57.83	0.18	-0.31	129	57.83	57.83	57.55	0.48	0.00	-2.35
6428	2021-11-16	58.01	0.00	0.00	32	57.24	57.24	57.24	0.00	1.35	-0.31
6427	2021-11-15	58.01	0.00	0.00	0	58.01	58.01	58.01	0.00	0.00	-1.33
6426	2021-11-12	58.01	1.02	1.79	2,746	57.31	59.00	56.05	5.15	1.22	0.00
6425	2021-11-11	56.99	1.07	1.91	2,089	58.00	58.00	56.00	3.45	-1.74	0.56
6424	2021-11-10	55.92	0.68	-1.20	8,315	57.12	58.78	54.00	8.37	-2.10	3.72
6423	2021-11-09	56.60	0.10	0.18	7,466	54.50	59.00	54.50	8.26	3.85	0.92
6422	2021-11-08	56.50	0.00	0.00	6	59.33	59.33	59.33	0.00	-4.77	-3.54
6421	2021-11-05	56.50	0.50	0.89	2,624	53.50	58.25	53.50	8.88	5.61	5.01
6420	2021-11-04	56.00	1.98	3.67	1,014	56.25	56.95	54.55	4.27	-0.44	-4.46
6419	2021-11-03	54.02	2.02	3.88	2,598	52.91	56.00	52.91	5.84	2.10	4.13
6418	2021-11-02	52.00	2.48	-4.55	187	52.00	54.77	52.00	5.33	0.00	1.75
6417	2021-11-01	54.48	2.48	4.77	261	54.48	54.48	52.06	4.44	0.00	-4.55
6416	2021-10-29	52.00	4.14	-7.37	204	52.00	56.95	52.00	9.52	0.00	4.77
6415	2021-10-28	56.14	3.34	6.33	813	56.14	57.89	51.25	11.83	0.00	-7.37
6414	2021-10-27	52.80	0.00	0.00	22	52.10	57.00	52.07	9.46	1.34	6.33
6413	2021-10-26	52.80	0.00	0.00	104	52.10	52.80	51.80	1.92	1.34	-1.33
6412	2021-10-25	52.80	0.00	0.00	55	52.80	52.80	52.80	0.00	0.00	-1.33
6411	2021-10-22	52.80	0.00	0.00	679	52.10	53.28	52.10	2.26	1.34	0.00
6410	2021-10-21	52.80	0.79	1.52	641	52.53	53.02	51.00	3.85	0.51	-1.33
6409	2021-10-20	52.01	0.00	0.00	9	53.02	53.02	53.02	0.00	-1.90	1.00
6408	2021-10-18	52.01	0.35	0.68	367	52.01	52.01	52.01	0.00	0.00	1.94
6407	2021-10-15	51.66	0.14	0.27	411	53.81	53.81	51.50	4.29	-4.00	0.68
6406	2021-10-14	51.52	0.52	1.02	246	51.52	53.00	51.05	3.78	0.00	4.44
6405	2021-10-13	51.00	1.30	2.62	339	50.05	51.10	50.05	2.10	1.90	1.02
6404	2021-10-12	49.70	0.00	0.00	84	50.13	52.00	50.13	3.73	-0.86	0.70
6403	2021-10-11	49.70	0.00	0.00	48	49.70	49.70	49.70	0.00	0.00	0.87
6402	2021-10-08	49.70	0.80	-1.58	810	50.00	50.00	48.30	3.40	-0.60	0.00
6401	2021-10-07	50.50	1.20	2.43	7,127	49.41	50.50	48.52	4.01	2.21	-0.99
6400	2021-10-06	49.30	0.00	0.00	1,671	48.27	49.46	47.73	3.58	2.13	0.22
6399	2021-10-05	49.30	0.40	-0.80	49,640	51.00	51.00	48.25	5.39	-3.33	-2.09
6398	2021-10-04	49.70	0.28	0.57	23,197	50.50	50.60	48.65	3.86	-1.58	2.62
6397	2021-10-01	49.42	2.28	-4.41	15,903	51.65	56.00	49.42	12.74	-4.32	2.19
6396	2021-09-30	51.70	2.20	4.44	26,895	51.00	52.48	49.56	5.73	1.37	-0.10
6395	2021-09-29	49.50	0.50	-1.00	2,911	49.00	51.48	47.50	8.12	1.02	3.03
6394	2021-09-28	50.00	0.59	1.19	530	50.00	50.00	46.55	6.90	0.00	-2.00
6393	2021-09-27	49.41	1.41	2.94	11,058	47.00	51.50	46.88	9.83	5.13	1.19
6392	2021-09-24	48.00	0.00	0.00	49	48.00	48.00	48.00	0.00	0.00	-2.08
6391	2021-09-23	48.00	1.00	2.13	18,804	47.25	48.00	46.40	3.39	1.59	0.00
6390	2021-09-22	47.00	0.52	1.12	834	47.00	47.00	47.00	0.00	0.00	0.53
6389	2021-09-21	46.48	2.21	-4.54	264	46.48	46.74	46.30	0.95	0.00	1.12
6388	2021-09-20	48.69	2.39	5.16	819	46.30	48.70	46.30	5.18	5.16	-4.54
6387	2021-09-17	46.30	0.01	-0.02	153	46.30	48.67	46.30	5.12	0.00	0.00
6386	2021-09-16	46.31	0.00	0.00	69	47.32	48.67	47.32	2.85	-2.13	-0.02
6385	2021-09-15	46.31	0.42	-0.90	107	46.31	48.66	46.31	5.07	0.00	2.18
6384	2021-09-14	46.73	0.47	1.02	2,144	46.29	48.68	46.28	5.18	0.95	-0.90
6383	2021-09-13	46.26	0.49	-1.05	105	46.26	47.48	46.26	2.64	0.00	0.06
6382	2021-09-10	46.75	0.49	1.06	510	46.75	46.75	46.75	0.00	0.00	-1.05
6381	2021-09-09	46.26	0.54	-1.15	315	46.26	46.26	46.26	0.00	0.00	1.06
6380	2021-09-08	46.80	1.20	-2.50	5,161	47.06	47.06	46.00	2.25	-0.55	-1.15
6379	2021-09-07	48.00	0.38	-0.79	760	47.00	48.00	47.00	2.13	2.13	-1.96
6378	2021-09-03	48.38	0.38	0.79	1,568	47.53	48.48	46.96	3.20	1.79	-2.85
6377	2021-09-02	48.00	0.99	2.11	327	48.00	48.00	46.95	2.19	0.00	-0.98
6376	2021-09-01	47.01	0.00	0.00	13	47.00	48.00	47.00	2.13	0.02	2.11
6375	2021-08-31	47.01	0.01	0.02	65	47.00	47.67	47.00	1.43	0.02	-0.02
6374	2021-08-30	47.00	0.01	-0.02	19	47.00	47.00	47.00	0.00	0.00	0.00
6373	2021-08-27	47.01	0.17	-0.36	102	47.01	47.95	47.00	2.02	0.00	-0.02
6372	2021-08-26	47.18	0.18	0.38	150	47.01	47.18	47.01	0.36	0.36	-0.36
6371	2021-08-25	47.00	0.00	0.00	172	47.01	47.01	47.01	0.00	-0.02	0.02
6370	2021-08-24	47.00	0.01	-0.02	9	47.01	47.01	47.01	0.00	-0.02	0.02
6369	2021-08-23	47.01	0.01	0.02	93	47.01	47.01	47.00	0.02	0.00	0.00
6368	2021-08-20	47.00	1.00	-2.08	16,492	47.01	47.86	46.95	1.94	-0.02	0.02
6367	2021-08-19	48.00	0.00	0.00	15	47.01	47.01	47.01	0.00	2.11	-2.06
6366	2021-08-18	48.00	0.19	0.40	2,874	47.00	48.00	46.83	2.49	2.13	-2.06
6365	2021-08-17	47.81	0.00	0.00	92	47.79	47.79	46.63	2.43	0.04	-1.69
6364	2021-08-12	47.81	0.00	0.00	8	46.63	46.63	46.62	0.02	2.53	-0.04
6363	2021-08-11	47.81	0.81	1.72	354	47.81	47.98	46.93	2.20	0.00	-2.47
6362	2021-08-10	47.00	1.00	-2.08	863	47.11	47.12	47.00	0.25	-0.23	1.72
6361	2021-08-09	48.00	1.04	2.21	261	48.00	48.00	48.00	0.00	0.00	-1.85
6360	2021-08-06	46.96	0.00	0.00	63	47.00	47.98	47.00	2.09	-0.09	2.21
6359	2021-08-05	46.96	0.00	0.00	77	46.96	48.44	46.76	3.58	0.00	0.09
6358	2021-08-04	46.96	0.00	0.00	4	47.01	47.01	47.01	0.00	-0.11	0.00
6357	2021-08-02	46.96	0.39	0.84	108	46.96	47.15	46.96	0.40	0.00	0.11
6356	2021-07-29	46.57	0.00	0.00	13	46.66	46.66	46.66	0.00	-0.19	0.84
6355	2021-07-28	46.57	0.03	-0.06	3	46.66	46.66	46.66	0.00	-0.19	0.19
6354	2021-07-27	46.60	0.03	0.06	50	46.60	46.60	46.60	0.00	0.00	0.13
6353	2021-07-26	46.57	1.43	-2.98	441	46.57	46.57	46.57	0.00	0.00	0.06
6352	2021-07-22	48.00	1.45	3.11	50	46.83	48.00	46.55	3.10	2.50	-2.98
6351	2021-07-21	46.55	0.00	0.00	69	46.55	46.55	46.55	0.00	0.00	0.60
6350	2021-07-20	46.55	0.08	-0.17	1,098	46.83	47.99	46.55	3.07	-0.60	0.00
6349	2021-07-16	46.63	0.00	0.00	30	46.64	48.00	46.60	3.00	-0.02	0.43
6348	2021-07-15	46.63	0.12	0.26	347	46.64	48.49	46.63	3.99	-0.02	0.02
6347	2021-07-14	46.51	2.49	-5.08	60	46.51	48.00	46.51	3.20	0.00	0.28
6346	2021-07-13	49.00	0.00	0.00	50	48.49	48.49	48.00	1.01	1.05	-5.08
6345	2021-07-12	49.00	2.00	4.26	174	49.00	49.00	48.00	2.04	0.00	-1.04
6344	2021-07-09	47.00	1.00	-2.08	1,641	47.22	47.95	47.00	2.01	-0.47	4.26
6343	2021-07-07	48.00	0.00	0.00	8	48.00	48.00	47.20	1.67	0.00	-1.63
6342	2021-07-06	48.00	0.00	0.00	292	48.00	48.00	47.20	1.67	0.00	0.00
6341	2021-07-02	48.00	0.00	0.00	129	48.00	48.06	48.00	0.13	0.00	0.00
6340	2021-07-01	48.00	3.94	-7.59	1,108	48.00	48.00	47.20	1.67	0.00	0.00
6339	2021-06-30	51.94	0.00	0.00	56	47.20	51.94	47.20	10.04	10.04	-7.59
6338	2021-06-29	51.94	4.88	10.37	88	47.06	47.06	46.87	0.40	10.37	-9.13
6337	2021-06-28	47.06	4.88	-9.40	55	48.25	51.35	47.06	8.89	-2.47	0.00
6336	2021-06-25	51.94	5.26	11.27	2,838	48.25	51.94	48.00	8.17	7.65	-7.10
6335	2021-06-24	46.68	2.27	-4.64	349	46.66	46.72	46.55	0.36	0.04	3.36
6334	2021-06-22	48.95	0.01	-0.02	39	46.54	48.95	46.54	5.18	5.18	-4.68
6333	2021-06-21	48.96	0.01	0.02	43	48.95	48.96	46.55	4.92	0.02	-4.94
6332	2021-06-18	48.95	2.44	5.25	435	48.95	48.95	46.56	4.88	0.00	0.00
6331	2021-06-17	46.51	2.49	-5.08	26	46.51	48.00	46.51	3.20	0.00	5.25
6330	2021-06-16	49.00	2.60	5.60	809	49.00	49.00	46.53	5.04	0.00	-5.08
6329	2021-06-15	46.40	0.00	0.00	8	46.75	47.33	46.75	1.24	-0.75	5.60
6328	2021-06-14	46.40	0.00	0.00	230	46.61	47.10	46.61	1.05	-0.45	0.75
6327	2021-06-11	46.40	0.00	0.00	84	47.76	49.00	47.76	2.60	-2.85	0.45
6326	2021-06-10	46.40	0.00	0.00	66	46.51	48.96	46.51	5.27	-0.24	2.93
6325	2021-06-09	46.40	0.00	0.00	201	46.40	46.52	46.40	0.26	0.00	0.24
6324	2021-06-08	46.40	0.04	-0.09	520	46.40	46.72	46.40	0.69	0.00	0.00
6323	2021-06-07	46.44	0.61	-1.30	229	46.44	47.90	46.44	3.14	0.00	-0.09
6322	2021-06-04	47.05	1.92	-3.92	328	47.83	48.00	47.02	2.05	-1.63	-1.30
6321	2021-06-03	48.97	2.57	5.54	20	48.98	48.98	48.98	0.00	-0.02	-2.33
6320	2021-06-02	46.40	2.57	-5.25	45	47.20	48.00	46.40	3.39	-1.69	5.56
6319	2021-06-01	48.97	1.46	3.07	418	47.20	48.97	47.20	3.75	3.75	-3.61
6318	2021-05-28	47.51	0.00	0.00	37	47.54	48.00	46.88	2.36	-0.06	-0.65
6317	2021-05-27	47.51	0.01	0.02	406	47.54	48.00	46.88	2.36	-0.06	0.06
6316	2021-05-26	47.50	0.75	-1.55	156	47.50	48.50	47.50	2.11	0.00	0.08
6315	2021-05-25	48.25	1.05	2.22	3,782	47.20	48.25	47.20	2.22	2.22	-1.55
6314	2021-05-24	47.20	0.00	0.00	4,745	47.75	47.75	46.25	3.14	-1.15	0.00
6313	2021-05-21	47.20	0.60	1.29	7,437	46.75	47.50	45.84	3.55	0.96	1.17
6312	2021-05-20	46.60	1.80	4.02	1,979	47.10	47.64	45.65	4.23	-1.06	0.32
6311	2021-05-19	44.80	0.66	1.50	324	45.50	46.97	44.80	4.77	-1.54	5.13
6310	2021-05-18	44.14	2.46	-5.28	653	46.01	46.18	44.14	4.43	-4.06	3.08
6309	2021-05-17	46.60	1.60	3.56	2,559	47.00	47.00	46.00	2.13	-0.85	-1.27
6308	2021-05-14	45.00	0.71	-1.55	11,044	45.28	46.31	45.00	2.89	-0.62	4.44
6307	2021-05-13	45.71	1.29	-2.74	300	45.71	46.00	45.71	0.63	0.00	-0.94
6306	2021-05-12	47.00	2.64	5.95	313	45.46	47.00	45.15	4.07	3.39	-2.74
6305	2021-05-10	44.36	1.43	-3.12	348	44.60	45.20	44.36	1.88	-0.54	2.48
6304	2021-05-07	45.79	1.93	4.40	1,209	44.60	45.87	44.60	2.85	2.67	-2.60
6303	2021-05-06	43.86	2.59	-5.58	5,072	44.67	47.00	43.86	7.03	-1.81	1.69
6302	2021-05-05	46.45	6.95	-13.01	5,268	49.45	51.92	46.27	11.43	-6.07	-3.83
6301	2021-05-04	53.40	8.23	18.22	109,705	45.95	62.00	45.95	34.93	16.21	-7.40
6300	2021-05-03	45.17	1.76	4.05	736	45.17	45.17	45.17	0.00	0.00	1.73
6299	2021-04-30	43.41	1.76	-3.90	10	43.41	43.41	43.41	0.00	0.00	4.05
6298	2021-04-28	45.17	1.24	2.82	5,951	42.55	45.17	42.55	6.16	6.16	-3.90
6297	2021-04-23	43.93	0.82	-1.83	715	44.75	44.75	43.05	3.80	-1.83	-3.14
6296	2021-04-22	44.75	2.17	5.10	796	44.62	44.75	44.62	0.29	0.29	0.00
6295	2021-04-21	42.58	0.46	-1.07	5,426	44.15	44.45	42.58	4.24	-3.56	4.79
6294	2021-04-20	43.04	0.00	0.00	1,462	44.10	44.35	43.04	2.97	-2.40	2.58
6293	2021-04-19	43.04	0.96	-2.18	1,963	43.70	43.99	43.04	2.17	-1.51	2.46
6292	2021-04-16	44.00	1.28	3.00	446	43.10	44.10	44.00	0.23	2.09	-0.68
6291	2021-04-15	42.72	0.24	0.56	477	43.10	43.70	42.72	2.27	-0.88	0.89
6290	2021-04-14	42.48	0.15	0.35	3,445	41.15	42.78	41.01	4.30	3.23	1.46
6289	2021-04-12	42.33	2.43	6.09	696	40.65	42.33	40.25	5.12	4.13	-2.79
6288	2021-04-06	39.90	0.37	0.94	58	40.00	39.53	39.53	0.00	-0.25	1.88
6287	2021-04-05	39.53	0.35	-0.88	3	40.00	39.53	39.53	0.00	-1.17	1.19
6286	2021-04-01	39.88	0.08	0.20	11	40.00	40.00	39.80	0.50	-0.30	0.30
6285	2021-03-31	39.80	0.10	-0.25	217	40.00	40.00	39.80	0.50	-0.50	0.50
6284	2021-03-30	39.90	0.08	0.20	1	40.66	39.82	39.00	2.02	-1.87	0.25
6283	2021-03-29	39.82	0.83	-2.04	2,037	40.66	39.82	39.00	2.02	-2.07	2.11
6282	2021-03-24	40.65	0.65	1.62	630	39.95	40.65	39.95	1.75	1.75	0.02
6281	2021-03-22	40.00	0.95	-2.32	630	40.00	40.00	40.00	0.00	0.00	-0.12
6280	2021-03-19	40.95	1.58	4.01	62	39.50	39.50	39.19	0.78	3.67	-2.32
6279	2021-03-18	39.37	0.13	0.33	3,602	39.50	39.50	39.19	0.78	-0.33	0.33
6278	2021-03-17	39.24	0.76	-1.90	73	39.86	40.00	39.15	2.13	-1.56	0.66
6277	2021-03-15	40.00	0.50	-1.23	137	39.86	40.00	39.15	2.13	0.35	-0.35
6276	2021-03-12	40.50	0.15	-0.37	208	39.86	40.99	40.50	1.23	1.61	-1.58
6275	2021-03-11	40.65	0.63	1.57	5,084	39.86	41.80	39.86	4.87	1.98	-1.94
6274	2021-03-10	40.02	0.05	0.13	1,000	40.00	40.02	40.00	0.05	0.05	-0.40
6273	2021-03-09	39.97	0.82	2.09	510	40.00	40.00	39.97	0.08	-0.08	0.08
6272	2021-03-08	39.15	0.25	0.64	2,189	39.05	39.15	38.53	1.59	0.26	2.17
6271	2021-03-05	38.90	0.15	0.39	1,300	38.57	38.90	38.57	0.86	0.86	0.39
6270	2021-03-04	38.75	0.25	-0.64	7	39.00	38.75	38.75	0.00	-0.64	-0.46
6269	2021-03-03	39.00	0.50	1.30	174	39.00	39.51	39.00	1.31	0.00	0.00
6268	2021-03-02	38.50	0.23	0.60	217	38.50	38.50	38.25	0.65	0.00	1.30
6267	2021-03-01	38.27	1.50	4.08	1,173	38.00	38.27	37.63	1.68	0.71	0.60
6266	2021-02-26	36.77	2.19	-5.62	206	37.11	37.00	36.77	0.62	-0.92	3.35
6265	2021-02-25	38.96	1.08	-2.70	32	37.11	40.04	37.11	7.90	4.99	-4.75
6264	2021-02-24	40.04	1.49	3.87	502	37.11	40.04	37.11	7.90	7.90	-7.32
6263	2021-02-23	38.55	0.60	1.58	189	36.04	38.55	38.13	1.17	6.96	-3.74
6262	2021-02-22	37.95	0.05	-0.13	100	37.95	37.95	37.95	0.00	0.00	-5.03
6261	2021-02-19	38.00	0.04	0.11	12	37.95	37.97	37.96	0.03	0.13	-0.13
6260	2021-02-18	37.96	0.02	0.05	484	37.95	37.97	37.96	0.03	0.03	-0.03
6259	2021-02-17	37.94	1.22	3.32	1	38.99	37.50	36.72	2.00	-2.69	0.03
6258	2021-02-12	36.72	0.78	-2.08	127	38.99	37.50	36.72	2.00	-5.82	6.18
6257	2021-02-11	37.50	0.45	-1.19	1,400	38.99	38.99	37.50	3.82	-3.82	3.97
6256	2021-02-10	37.95	1.66	4.57	900	38.39	39.92	37.95	5.13	-1.15	2.74
6255	2021-02-09	36.29	0.22	-0.60	249	34.96	38.00	36.29	4.89	3.80	5.79
6254	2021-02-08	36.51	0.58	-1.56	0	36.51	36.51	36.51	0.00	0.00	-4.25
6253	2021-02-04	37.09	2.47	7.13	8,358	34.96	37.09	34.60	7.12	6.09	-1.56
6252	2021-02-03	34.62	1.27	-3.54	350	35.00	34.62	34.62	0.00	-1.09	0.98
6251	2021-02-01	35.89	0.39	1.10	101	35.31	35.89	35.31	1.64	1.64	-2.48
6250	2021-01-29	35.50	0.50	1.43	1,314	34.51	35.50	34.50	2.90	2.87	-0.54
6249	2021-01-28	35.00	0.90	2.64	175	34.00	35.98	35.00	2.88	2.94	-1.40
6248	2021-01-27	34.10	0.00	0.00	574	34.00	34.10	34.00	0.29	0.29	-0.29
6247	2021-01-25	34.10	0.25	0.74	112	34.39	34.39	34.02	1.08	-0.84	-0.29
6246	2021-01-22	33.85	0.10	0.30	1,200	33.85	34.00	33.85	0.44	0.00	1.60
6245	2021-01-21	33.75	0.00	0.00	0	33.75	33.75	33.75	0.00	0.00	0.30
6244	2021-01-20	33.75	0.00	0.00	0	33.75	33.75	33.75	0.00	0.00	0.00
6243	2021-01-19	33.75	0.20	0.60	300	33.50	33.75	33.50	0.75	0.75	0.00
6242	2021-01-15	33.55	0.55	1.67	1,400	34.95	34.95	33.50	4.15	-4.01	-0.15
6241	2021-01-14	33.00	0.50	-1.49	500	33.50	33.50	33.00	1.49	-1.49	5.91
6240	2021-01-13	33.50	0.05	-0.15	600	33.70	33.70	33.50	0.59	-0.59	0.00
6239	2021-01-12	33.55	0.00	0.00	0	33.55	33.55	33.55	0.00	0.00	0.45
6238	2021-01-11	33.55	0.27	0.81	1,200	35.96	35.96	33.50	6.84	-6.70	0.00
6237	2021-01-08	33.28	0.78	2.40	700	33.28	33.28	33.28	0.00	0.00	8.05
6236	2021-01-07	32.50	0.00	0.00	0	32.50	32.50	32.50	0.00	0.00	2.40
6235	2021-01-06	32.50	0.06	0.18	400	32.50	32.50	32.50	0.00	0.00	0.00
6234	2021-01-05	32.44	0.00	0.00	0	32.44	32.44	32.44	0.00	0.00	0.18
6233	2021-01-04	32.44	1.95	-5.67	1,300	33.30	33.30	32.44	2.58	-2.58	0.00
6232	2020-12-31	34.39	0.00	0.00	0	34.39	34.39	34.39	0.00	0.00	-3.17
6231	2020-12-30	34.39	0.16	-0.46	500	34.39	34.39	34.39	0.00	0.00	0.00
6230	2020-12-29	34.55	0.10	-0.29	400	34.50	34.55	34.50	0.14	0.14	-0.46
6229	2020-12-28	34.65	1.20	-3.35	600	34.51	34.65	34.51	0.41	0.41	-0.43
6228	2020-12-24	35.85	0.14	0.39	200	35.85	35.85	35.85	0.00	0.00	-3.74
6227	2020-12-23	35.71	0.00	0.00	0	35.71	35.71	35.71	0.00	0.00	0.39
6226	2020-12-22	35.71	0.00	0.00	0	35.71	35.71	35.71	0.00	0.00	0.00
6225	2020-12-21	35.71	0.00	0.00	0	35.71	35.71	35.71	0.00	0.00	0.00
6224	2020-12-18	35.71	0.00	0.00	0	35.71	35.71	35.71	0.00	0.00	0.00
6223	2020-12-17	35.71	0.01	0.03	1,600	35.70	36.00	35.70	0.84	0.03	0.00
6222	2020-12-16	35.70	1.65	4.85	300	34.67	35.70	34.67	2.97	2.97	0.00
6221	2020-12-15	34.05	0.05	0.15	200	34.05	34.05	34.05	0.00	0.00	1.82
6220	2020-12-14	34.00	1.59	4.91	4,200	33.90	34.00	33.63	1.09	0.29	0.15
6219	2020-12-11	32.41	0.07	-0.22	4,100	33.50	33.50	32.11	4.15	-3.25	4.60
6218	2020-12-10	32.48	0.07	0.22	200	32.48	32.48	32.48	0.00	0.00	3.14
6217	2020-12-09	32.41	0.00	0.00	0	32.41	32.41	32.41	0.00	0.00	0.22
6216	2020-12-08	32.41	0.00	0.00	0	32.41	32.41	32.41	0.00	0.00	0.00
6215	2020-12-07	32.41	0.59	-1.79	2,300	32.50	32.50	31.32	3.63	-0.28	0.00
6214	2020-12-04	33.00	0.20	0.61	3,000	32.98	33.40	32.98	1.27	0.06	-1.52
6213	2020-12-03	32.80	0.48	1.49	400	32.80	32.80	32.80	0.00	0.00	0.55
6212	2020-12-02	32.32	0.00	0.00	0	32.32	32.32	32.32	0.00	0.00	1.49
6211	2020-12-01	32.32	0.00	0.00	0	32.32	32.32	32.32	0.00	0.00	0.00
6210	2020-11-30	32.32	1.46	4.73	400	32.66	32.66	32.32	1.04	-1.04	0.00
6209	2020-11-27	30.86	0.00	0.00	100	30.86	30.86	30.86	0.00	0.00	5.83
6208	2020-11-25	30.86	1.14	-3.56	2,700	32.63	32.63	30.86	5.42	-5.42	0.00
6207	2020-11-24	32.00	0.50	1.59	1,500	32.00	32.00	32.00	0.00	0.00	1.97
6206	2020-11-23	31.50	0.00	0.00	100	31.50	31.50	31.50	0.00	0.00	1.59
6205	2020-11-20	31.50	0.70	2.27	600	30.92	31.50	30.92	1.88	1.88	0.00
6204	2020-11-19	30.80	0.12	-0.39	4,100	30.85	31.65	30.71	3.05	-0.16	0.39

VBFC Investment Calculator

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

Ticker:

VBFC

Date start:

1996-04-01 open

Date end:

2023-02-14 close

Duration:

26 years 325 days

Trading days:

6,702

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1996-04-01 open

1,000.00

Shares bought: 2.28

Stock price: 438.00

SELL

Value on 2023-02-14 close

244.05

Dividends (6)

49.48%

+120.77

Stock growth

50.52%

-876.71

NET: -755.95

Total ROI: -75.59% (0.24x)

Annualised: -5.11% (0.95x)

Dividends ROI: +12.08% (1.12x)

Dividend Yield: +0.42% (1.00x)

Stock price: 54.00

Duration: 26 years 325 days

Trading days: 6,702

SELL

Value on 2023-02-14 close

123.29

NET: -876.71

ROI: -87.67% (0.12x)

Annualised: -7.49% (0.93x)

Stock price: 54.00

Duration: 26 years 325 days

Trading days: 6,702

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

VBFC Monthly statistics

This section shows monthly performance of VBFC stock.
There are 323 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	4	64.17 2023-02-13	53.52 2023-02-14	57.04 2023-02-01	54.00 2023-02-14	-5.33	12.50	-6.17
2023 January	10	62.33 2023-01-23	52.10 2023-01-04	52.51 2023-01-04	57.04 2023-01-31	8.63	18.70	-0.78
2022 December	15	55.00 2022-12-06	51.51 2022-12-27	54.90 2022-12-01	52.00 2022-12-28	-5.28	0.18	-6.17
2022 November	19	57.41 2022-11-17	49.66 2022-11-07	49.81 2022-11-01	55.35 2022-11-30	11.12	15.26	-0.30
2022 October	20	56.54 2022-10-19	45.15 2022-10-03	48.15 2022-10-03	49.81 2022-10-31	3.45	17.42	-6.23
2022 September	19	52.21 2022-09-13	43.11 2022-09-30	48.17 2022-09-01	48.15 2022-09-30	-0.04	8.39	-10.50
2022 August	22	57.30 2022-08-03	47.55 2022-08-02	48.30 2022-08-01	48.31 2022-08-31	0.02	18.63	-1.55
2022 July	16	48.75 2022-07-29	45.00 2022-07-12	46.00 2022-07-01	48.30 2022-07-29	5.00	5.98	-2.17
2022 June	21	52.88 2022-06-01	43.97 2022-06-23	52.00 2022-06-01	46.00 2022-06-30	-11.54	1.69	-15.44
2022 May	17	55.29 2022-05-02	48.52 2022-05-26	55.29 2022-05-02	51.35 2022-05-31	-7.13	0.00	-12.24
2022 April	19	60.80 2022-04-18	52.06 2022-04-11	54.30 2022-04-01	54.40 2022-04-29	0.18	11.97	-4.13
2022 March	23	59.00 2022-03-01	52.80 2022-03-31	55.01 2022-03-01	55.00 2022-03-31	-0.02	7.25	-4.02
2022 February	20	59.90 2022-02-11	52.95 2022-02-23	57.02 2022-02-01	59.00 2022-02-28	3.47	5.05	-7.14
2022 January	19	61.00 2022-01-07	53.81 2022-01-28	57.50 2022-01-03	58.95 2022-01-31	2.52	6.09	-6.42
2021 December	22	61.20 2021-12-29	54.52 2021-12-10	57.01 2021-12-01	57.85 2021-12-31	1.47	7.35	-4.37
2021 November	21	59.33 2021-11-08	52.00 2021-11-02	54.48 2021-11-01	55.10 2021-11-30	1.14	8.90	-4.55
2021 October	20	57.89 2021-10-28	47.73 2021-10-06	51.65 2021-10-01	52.00 2021-10-29	0.68	12.08	-7.59
2021 September	21	52.48 2021-09-30	46.00 2021-09-08	47.00 2021-09-01	51.70 2021-09-30	10.00	11.66	-2.13
2021 August	19	48.44 2021-08-05	46.62 2021-08-12	46.96 2021-08-02	47.01 2021-08-31	0.11	3.15	-0.72
2021 July	17	49.00 2021-07-12	46.51 2021-07-14	48.00 2021-07-01	46.57 2021-07-29	-2.98	2.08	-3.10
2021 June	21	51.94 2021-06-30	46.40 2021-06-09	47.20 2021-06-01	51.94 2021-06-30	10.04	10.04	-1.69
2021 May	19	62.00 2021-05-04	43.86 2021-05-06	45.17 2021-05-03	47.51 2021-05-28	5.18	37.26	-2.90
2021 April	14	45.17 2021-04-28	39.53 2021-04-06	40.00 2021-04-01	43.41 2021-04-30	8.52	12.93	-1.17
2021 March	19	41.80 2021-03-11	37.63 2021-03-01	38.00 2021-03-01	39.80 2021-03-31	4.74	10.00	-0.97
2021 February	16	40.04 2021-02-25	34.60 2021-02-04	35.31 2021-02-01	36.77 2021-02-26	4.13	13.40	-2.01
2021 January	18	35.98 2021-01-28	32.44 2021-01-05	33.30 2021-01-04	35.50 2021-01-29	6.61	8.05	-2.58
2020 December	22	36.00 2020-12-17	31.32 2020-12-07	32.32 2020-12-01	34.39 2020-12-31	6.40	11.39	-3.09
2020 November	20	32.66 2020-11-30	29.70 2020-11-04	32.16 2020-11-02	32.32 2020-11-30	0.50	1.55	-7.65
2020 October	22	33.00 2020-10-05	29.50 2020-10-02	30.00 2020-10-01	30.12 2020-10-30	0.40	10.00	-1.67
2020 September	21	30.92 2020-09-21	29.67 2020-09-03	29.67 2020-09-01	30.00 2020-09-30	1.11	4.21	0.00
2020 August	21	32.99 2020-08-26	28.41 2020-08-06	29.00 2020-08-03	29.67 2020-08-31	2.31	13.76	-2.03
2020 July	22	31.42 2020-07-17	28.60 2020-07-31	30.88 2020-07-01	29.00 2020-07-31	-6.09	1.75	-7.38
2020 June	22	33.74 2020-06-15	28.43 2020-06-16	30.00 2020-06-01	30.88 2020-06-30	2.93	12.47	-5.23
2020 May	20	30.00 2020-05-29	26.12 2020-05-04	27.12 2020-05-01	30.00 2020-05-29	10.62	10.62	-3.69
2020 April	21	29.34 2020-04-20	25.28 2020-04-01	25.28 2020-04-01	28.20 2020-04-30	11.55	16.06	0.00
2020 March	22	38.81 2020-03-03	24.75 2020-03-19	38.00 2020-03-02	25.28 2020-03-31	-33.47	2.13	-34.87
2020 February	19	45.97 2020-02-12	37.16 2020-02-28	40.01 2020-02-03	38.10 2020-02-28	-4.77	14.90	-7.12
2020 January	21	48.39 2020-01-21	37.26 2020-01-07	38.15 2020-01-02	40.01 2020-01-31	4.88	26.84	-2.33
2019 December	21	38.00 2019-12-31	35.32 2019-12-10	36.00 2019-12-02	37.11 2019-12-31	3.08	5.56	-1.89
2019 November	20	35.10 2019-11-29	34.32 2019-11-07	34.50 2019-11-01	35.10 2019-11-29	1.74	1.74	-0.52
2019 October	23	35.23 2019-10-31	34.26 2019-10-17	34.39 2019-10-01	35.23 2019-10-31	2.44	2.44	-0.38
2019 September	20	36.00 2019-09-20	34.12 2019-09-04	34.31 2019-09-03	34.39 2019-09-30	0.23	4.93	-0.55
2019 August	22	34.60 2019-08-30	33.82 2019-08-02	34.00 2019-08-01	34.60 2019-08-30	1.76	1.76	-0.53
2019 July	22	34.66 2019-07-29	33.06 2019-07-03	33.08 2019-07-01	33.82 2019-07-31	2.24	4.78	-0.06
2019 June	20	33.80 2019-06-07	32.70 2019-06-18	33.10 2019-06-03	32.95 2019-06-28	-0.45	2.11	-1.21
2019 May	22	34.25 2019-05-08	33.00 2019-05-24	33.45 2019-05-01	33.55 2019-05-31	0.30	2.39	-1.35
2019 April	21	33.51 2019-04-11	32.60 2019-04-01	32.60 2019-04-01	32.91 2019-04-30	0.95	2.79	0.00
2019 March	21	34.00 2019-03-04	32.60 2019-03-29	33.30 2019-03-01	32.60 2019-03-29	-2.10	2.10	-2.10
2019 February	19	33.97 2019-02-28	31.75 2019-02-19	31.86 2019-02-01	32.70 2019-02-28	2.64	6.62	-0.35
2019 January	21	35.00 2019-01-24	30.02 2019-01-07	30.50 2019-01-02	32.00 2019-01-31	4.92	14.75	-1.57
2018 December	19	35.50 2018-12-11	28.77 2018-12-21	35.50 2018-12-03	30.45 2018-12-31	-14.23	0.00	-18.96
2018 November	21	35.24 2018-11-27	32.01 2018-11-09	33.72 2018-11-01	34.00 2018-11-30	0.83	4.51	-5.07
2018 October	23	34.87 2018-10-10	32.25 2018-10-24	33.36 2018-10-01	33.20 2018-10-31	-0.48	4.53	-3.33
2018 September	19	35.00 2018-09-21	33.40 2018-09-28	34.10 2018-09-04	33.40 2018-09-28	-2.05	2.64	-2.05
2018 August	23	35.00 2018-08-15	33.45 2018-08-20	34.45 2018-08-01	34.10 2018-08-31	-1.02	1.60	-2.90
2018 July	21	34.45 2018-07-31	33.25 2018-07-03	33.75 2018-07-02	34.45 2018-07-31	2.07	2.07	-1.48
2018 June	21	34.30 2018-06-15	30.56 2018-06-01	32.65 2018-06-01	33.75 2018-06-29	3.37	5.05	-6.40
2018 May	22	34.09 2018-05-30	32.20 2018-05-17	33.95 2018-05-01	33.35 2018-05-31	-1.77	0.41	-5.15
2018 April	21	33.95 2018-04-30	31.75 2018-04-27	32.30 2018-04-02	33.95 2018-04-30	5.11	5.11	-1.70
2018 March	21	34.00 2018-03-19	32.00 2018-03-01	32.15 2018-03-01	32.25 2018-03-29	0.31	5.75	-0.47
2018 February	19	34.00 2018-02-23	28.75 2018-02-07	30.50 2018-02-01	31.86 2018-02-28	4.46	11.48	-5.74
2018 January	21	31.95 2018-01-08	29.08 2018-01-17	31.01 2018-01-02	30.50 2018-01-31	-1.64	3.03	-6.22
2017 December	20	30.70 2017-12-29	29.00 2017-12-22	29.50 2017-12-01	30.65 2017-12-29	3.90	4.07	-1.69
2017 November	21	32.59 2017-11-07	27.15 2017-11-17	32.49 2017-11-01	29.50 2017-11-30	-9.20	0.31	-16.44
2017 October	22	33.95 2017-10-04	30.00 2017-10-18	33.95 2017-10-02	32.49 2017-10-31	-4.30	0.00	-11.63
2017 September	20	33.95 2017-09-29	26.90 2017-09-07	31.00 2017-09-01	33.95 2017-09-29	9.52	9.52	-13.23
2017 August	23	33.00 2017-08-18	30.75 2017-08-29	31.03 2017-08-01	31.00 2017-08-31	-0.10	6.35	-0.90
2017 July	20	33.00 2017-07-27	29.95 2017-07-10	31.70 2017-07-03	31.03 2017-07-31	-2.11	4.10	-5.52
2017 June	22	32.50 2017-06-19	28.15 2017-06-22	29.00 2017-06-01	31.70 2017-06-30	9.31	12.07	-2.93
2017 May	22	29.95 2017-05-24	28.25 2017-05-10	28.25 2017-05-01	28.50 2017-05-31	0.88	6.02	0.00
2017 April	19	29.95 2017-04-13	27.30 2017-04-11	27.30 2017-04-03	28.25 2017-04-28	3.48	9.71	0.00
2017 March	23	28.30 2017-03-09	27.30 2017-03-31	28.30 2017-03-01	27.30 2017-03-31	-3.53	0.00	-3.53
2017 February	19	29.50 2017-02-10	27.00 2017-02-24	29.50 2017-02-01	28.30 2017-02-28	-4.07	0.00	-8.47
2017 January	20	30.00 2017-01-25	26.70 2017-01-06	26.70 2017-01-03	29.50 2017-01-31	10.49	12.36	0.00
2016 December	21	28.15 2016-12-28	25.15 2016-12-13	25.45 2016-12-01	26.70 2016-12-30	4.91	10.61	-1.18
2016 November	21	27.45 2016-11-22	23.05 2016-11-11	23.75 2016-11-01	26.10 2016-11-30	9.89	15.58	-2.95
2016 October	21	23.50 2016-10-25	23.15 2016-10-26	23.33 2016-10-03	23.30 2016-10-31	-0.13	0.73	-0.77
2016 September	21	25.00 2016-09-22	22.72 2016-09-16	23.00 2016-09-01	23.33 2016-09-30	1.43	8.70	-1.22
2016 August	23	23.99 2016-08-02	22.50 2016-08-26	23.49 2016-08-01	23.50 2016-08-31	0.04	2.13	-4.21
2016 July	20	25.07 2016-07-20	22.30 2016-07-14	22.50 2016-07-01	23.49 2016-07-29	4.40	11.42	-0.89
2016 June	22	23.50 2016-06-28	22.34 2016-06-14	23.25 2016-06-01	22.50 2016-06-30	-3.23	1.08	-3.91
2016 May	21	23.66 2016-05-11	20.90 2016-05-02	20.90 2016-05-02	23.25 2016-05-31	11.24	13.21	0.00
2016 April	21	20.35 2016-04-22	18.91 2016-04-05	18.91 2016-04-01	19.99 2016-04-29	5.71	7.62	0.00
2016 March	22	20.30 2016-03-14	18.91 2016-03-31	19.52 2016-03-01	18.91 2016-03-31	-3.13	4.00	-3.13
2016 February	20	20.09 2016-02-29	18.40 2016-02-23	19.00 2016-02-01	20.09 2016-02-29	5.74	5.74	-3.16
2016 January	19	20.36 2016-01-12	18.01 2016-01-28	18.75 2016-01-04	19.00 2016-01-29	1.33	8.59	-3.95
2015 December	22	20.00 2015-12-29	18.20 2015-12-11	18.30 2015-12-01	19.00 2015-12-31	3.83	9.29	-0.55
2015 November	20	19.46 2015-11-27	18.22 2015-11-30	19.15 2015-11-02	18.30 2015-11-30	-4.44	1.62	-4.86
2015 October	22	21.80 2015-10-20	18.65 2015-10-05	20.60 2015-10-01	19.15 2015-10-30	-7.04	5.83	-9.47
2015 September	21	23.00 2015-09-21	18.00 2015-09-11	18.80 2015-09-01	20.60 2015-09-30	9.57	22.34	-4.26
2015 August	21	19.77 2015-08-05	18.00 2015-08-07	19.77 2015-08-03	18.80 2015-08-31	-4.91	0.00	-8.95
2015 July	22	24.49 2015-07-10	18.67 2015-07-23	19.70 2015-07-01	19.77 2015-07-31	0.36	24.31	-5.23
2015 June	22	22.40 2015-06-16	18.51 2015-06-04	20.48 2015-06-01	19.70 2015-06-30	-3.81	9.38	-9.62
2015 May	20	20.50 2015-05-29	18.25 2015-05-07	19.66 2015-05-01	20.48 2015-05-29	4.17	4.27	-7.17
2015 April	21	20.75 2015-04-06	17.30 2015-04-14	17.30 2015-04-01	19.00 2015-04-30	9.83	19.94	0.00
2015 March	22	17.30 2015-03-31	14.15 2015-03-13	16.40 2015-03-02	17.30 2015-03-31	5.49	5.49	-13.72
2015 February	19	19.00 2015-02-03	16.00 2015-02-27	18.25 2015-02-02	16.80 2015-02-27	-7.95	4.11	-12.33
2015 January	20	26.00 2015-01-13	18.50 2015-01-30	22.00 2015-01-02	18.50 2015-01-30	-15.91	18.18	-15.91
2014 December	22	27.22 2014-12-30	21.20 2014-12-24	22.50 2014-12-01	22.00 2014-12-31	-2.22	20.98	-5.78
2014 November	19	23.79 2014-11-25	16.53 2014-11-03	16.53 2014-11-03	22.50 2014-11-28	36.12	43.92	0.00
2014 October	23	22.75 2014-10-09	16.22 2014-10-29	22.75 2014-10-01	16.53 2014-10-31	-27.34	0.00	-28.70
2014 September	21	25.00 2014-09-10	22.75 2014-09-30	23.97 2014-09-02	22.75 2014-09-30	-5.09	4.30	-5.09
2014 August	21	29.54 2014-08-26	22.38 2014-08-11	27.20 2014-08-01	23.75 2014-08-29	-12.68	8.60	-17.72
2014 July	22	40.80 2014-07-24	19.04 2014-07-03	22.08 2014-07-01	29.28 2014-07-31	32.61	84.78	-13.77
2014 June	21	24.00 2014-06-20	21.60 2014-06-03	23.04 2014-06-02	22.08 2014-06-30	-4.17	4.17	-6.25
2014 May	21	23.84 2014-05-19	20.64 2014-05-07	22.40 2014-05-01	23.04 2014-05-30	2.86	6.43	-7.86
2014 April	21	23.36 2014-04-29	21.12 2014-04-03	21.76 2014-04-01	22.40 2014-04-30	2.94	7.35	-2.94
2014 March	21	24.64 2014-03-21	20.16 2014-03-05	21.12 2014-03-03	23.20 2014-03-31	9.85	16.67	-4.55
2014 February	19	25.76 2014-02-03	21.12 2014-02-28	25.76 2014-02-03	21.12 2014-02-28	-18.01	0.00	-18.01
2014 January	21	30.40 2014-01-16	21.92 2014-01-02	22.24 2014-01-02	26.08 2014-01-31	17.27	36.69	-1.44
2013 December	21	25.60 2013-12-24	18.08 2013-12-02	18.08 2013-12-02	22.56 2013-12-31	24.78	41.59	0.00
2013 November	20	25.92 2013-11-04	17.92 2013-11-25	25.92 2013-11-01	18.88 2013-11-29	-27.16	0.00	-30.86
2013 October	23	27.20 2013-10-21	25.60 2013-10-01	27.20 2013-10-01	25.92 2013-10-31	-4.71	0.00	-5.88
2013 September	20	27.36 2013-09-27	25.60 2013-09-24	26.72 2013-09-03	27.20 2013-09-30	1.80	2.40	-4.19
2013 August	22	28.64 2013-08-01	24.96 2013-08-20	27.52 2013-08-01	25.92 2013-08-30	-5.81	4.07	-9.30
2013 July	22	30.08 2013-07-05	21.76 2013-07-24	26.88 2013-07-01	28.80 2013-07-31	7.14	11.90	-19.05
2013 June	20	33.60 2013-06-17	26.56 2013-06-25	29.76 2013-06-03	26.72 2013-06-28	-10.22	12.90	-10.75
2013 May	22	35.20 2013-05-02	26.88 2013-05-20	32.96 2013-05-01	30.40 2013-05-31	-7.77	6.80	-18.45
2013 April	22	37.76 2013-04-19	30.40 2013-04-05	34.08 2013-04-01	32.80 2013-04-30	-3.76	10.80	-10.80
2013 March	20	37.60 2013-03-07	24.80 2013-03-21	36.64 2013-03-01	34.72 2013-03-28	-5.24	2.62	-32.31
2013 February	19	41.12 2013-02-19	21.60 2013-02-04	22.88 2013-02-01	35.20 2013-02-28	53.85	79.72	-5.59
2013 January	21	25.60 2013-01-29	15.36 2013-01-02	15.36 2013-01-02	21.60 2013-01-31	40.63	66.67	0.00
2012 December	20	23.20 2012-12-05	13.92 2012-12-27	20.00 2012-12-03	15.20 2012-12-31	-24.00	16.00	-30.40
2012 November	21	19.20 2012-11-29	9.76 2012-11-16	15.68 2012-11-01	17.60 2012-11-30	12.24	22.45	-37.76
2012 October	21	16.80 2012-10-15	13.92 2012-10-31	16.80 2012-10-01	15.68 2012-10-31	-6.67	0.00	-17.14
2012 September	19	17.60 2012-09-21	14.40 2012-09-12	16.00 2012-09-04	16.80 2012-09-28	5.00	10.00	-10.00
2012 August	23	18.40 2012-08-01	13.12 2012-08-10	18.40 2012-08-01	16.00 2012-08-31	-13.04	0.00	-28.70
2012 July	21	23.36 2012-07-19	16.16 2012-07-30	20.00 2012-07-02	18.88 2012-07-31	-5.60	16.80	-19.20
2012 June	21	23.52 2012-06-04	19.20 2012-06-05	20.96 2012-06-01	20.00 2012-06-29	-4.58	12.21	-8.40
2012 May	22	24.80 2012-05-03	18.40 2012-05-15	23.52 2012-05-01	20.00 2012-05-31	-14.97	5.44	-21.77
2012 April	20	34.24 2012-04-02	22.72 2012-04-20	34.24 2012-04-02	23.36 2012-04-30	-31.78	0.00	-33.64
2012 March	22	44.00 2012-03-30	20.48 2012-03-05	25.60 2012-03-01	31.68 2012-03-30	23.75	71.88	-20.00
2012 February	20	29.28 2012-02-06	24.48 2012-02-02	27.52 2012-02-01	25.60 2012-02-29	-6.98	6.40	-11.05
2012 January	20	41.60 2012-01-25	18.72 2012-01-17	20.96 2012-01-03	27.20 2012-01-31	29.77	98.47	-10.69
2011 December	21	29.12 2011-12-16	18.08 2011-12-29	24.80 2011-12-01	20.00 2011-12-30	-19.35	17.42	-27.10
2011 November	21	34.08 2011-11-03	24.00 2011-11-30	32.48 2011-11-01	24.00 2011-11-30	-26.11	4.93	-26.11
2011 October	21	38.40 2011-10-24	25.92 2011-10-04	29.92 2011-10-03	32.00 2011-10-31	6.95	28.34	-13.37
2011 September	21	36.80 2011-09-02	26.08 2011-09-19	36.80 2011-09-01	30.08 2011-09-30	-18.26	0.00	-29.13
2011 August	23	44.96 2011-08-01	32.80 2011-08-25	41.92 2011-08-01	36.80 2011-08-31	-12.21	7.25	-21.76
2011 July	20	47.68 2011-07-20	35.36 2011-07-01	36.80 2011-07-01	42.24 2011-07-29	14.78	29.57	-3.91
2011 June	22	48.00 2011-06-17	32.00 2011-06-30	44.00 2011-06-01	36.80 2011-06-30	-16.36	9.09	-27.27
2011 May	21	47.52 2011-05-17	42.40 2011-05-03	45.44 2011-05-02	44.00 2011-05-31	-3.17	4.58	-6.69
2011 April	20	51.04 2011-04-06	41.60 2011-04-27	47.20 2011-04-01	45.60 2011-04-29	-3.39	8.14	-11.86
2011 March	23	57.60 2011-03-04	44.00 2011-03-15	46.88 2011-03-01	47.20 2011-03-31	0.68	22.87	-6.14
2011 February	19	64.00 2011-02-10	42.40 2011-02-04	45.60 2011-02-01	45.76 2011-02-28	0.35	40.35	-7.02
2011 January	20	56.96 2011-01-24	24.64 2011-01-04	24.80 2011-01-03	45.76 2011-01-31	84.52	129.68	-0.65
2010 December	22	28.80 2010-12-01	21.60 2010-12-23	27.36 2010-12-01	23.84 2010-12-31	-12.87	5.26	-21.05
2010 November	21	32.00 2010-11-16	24.96 2010-11-02	25.60 2010-11-01	28.00 2010-11-30	9.38	25.00	-2.50
2010 October	21	32.32 2010-10-07	23.20 2010-10-19	23.20 2010-10-01	25.12 2010-10-29	8.28	39.31	0.00
2010 September	21	38.40 2010-09-03	21.60 2010-09-29	36.80 2010-09-01	23.20 2010-09-30	-36.96	4.35	-41.30
2010 August	22	47.20 2010-08-02	36.00 2010-08-27	46.40 2010-08-02	36.80 2010-08-31	-20.69	1.72	-22.41
2010 July	21	48.00 2010-07-30	36.48 2010-07-21	46.40 2010-07-01	43.36 2010-07-30	-6.55	3.45	-21.38
2010 June	22	71.84 2010-06-01	46.40 2010-06-30	71.84 2010-06-01	46.40 2010-06-30	-35.41	0.00	-35.41
2010 May	20	65.76 2010-05-27	54.88 2010-05-20	60.96 2010-05-03	64.64 2010-05-28	6.04	7.87	-9.97
2010 April	21	63.52 2010-04-01	42.40 2010-04-01	60.00 2010-04-01	61.60 2010-04-30	2.67	5.87	-29.33
2010 March	23	80.80 2010-03-10	48.16 2010-03-26	61.60 2010-03-01	55.52 2010-03-31	-9.87	31.17	-21.82
2010 February	19	68.00 2010-02-25	32.00 2010-02-12	35.20 2010-02-01	56.00 2010-02-26	59.09	93.18	-9.09
2010 January	19	46.40 2010-01-12	33.76 2010-01-07	37.28 2010-01-04	34.56 2010-01-29	-7.30	24.46	-9.44
2009 December	22	53.60 2009-12-01	32.16 2009-12-21	52.80 2009-12-01	37.28 2009-12-31	-29.39	1.52	-39.09
2009 November	20	63.52 2009-11-03	48.64 2009-11-09	63.20 2009-11-02	52.80 2009-11-30	-16.46	0.51	-23.04
2009 October	22	70.88 2009-10-09	62.24 2009-10-01	64.32 2009-10-01	62.88 2009-10-30	-2.24	10.20	-3.23
2009 September	21	80.00 2009-09-01	61.60 2009-09-24	66.40 2009-09-01	64.16 2009-09-30	-3.37	20.48	-7.23
2009 August	21	95.68 2009-08-04	65.92 2009-08-31	90.40 2009-08-03	79.84 2009-08-31	-11.68	5.84	-27.08
2009 July	22	95.68 2009-07-27	72.16 2009-07-16	78.72 2009-07-01	90.40 2009-07-31	14.84	21.54	-8.33
2009 June	22	79.20 2009-06-24	68.16 2009-06-01	68.16 2009-06-01	75.20 2009-06-30	10.33	16.20	0.00
2009 May	20	72.00 2009-05-08	68.00 2009-05-15	68.80 2009-05-01	70.40 2009-05-29	2.33	4.65	-1.16
2009 April	21	76.00 2009-04-13	65.92 2009-04-01	66.40 2009-04-01	70.40 2009-04-30	6.02	14.46	-0.72
2009 March	22	76.00 2009-03-23	60.32 2009-03-03	67.36 2009-03-02	71.20 2009-03-31	5.70	12.83	-10.45
2009 February	19	76.00 2009-02-26	64.00 2009-02-24	72.16 2009-02-02	71.04 2009-02-27	-1.55	5.32	-11.31
2009 January	20	80.00 2009-01-08	68.80 2009-01-22	72.00 2009-01-02	73.60 2009-01-30	2.22	11.11	-4.44
2008 December	22	81.60 2008-12-02	54.08 2008-12-15	76.00 2008-12-01	72.00 2008-12-31	-5.26	7.37	-28.84
2008 November	19	98.24 2008-11-03	68.80 2008-11-25	98.24 2008-11-03	81.60 2008-11-28	-16.94	0.00	-29.97
2008 October	23	134.88 2008-10-03	80.00 2008-10-28	120.80 2008-10-01	93.60 2008-10-31	-22.52	11.66	-33.77
2008 September	21	144.00 2008-09-16	120.80 2008-09-30	121.92 2008-09-02	120.80 2008-09-30	-0.92	18.11	-0.92
2008 August	21	153.28 2008-08-27	120.00 2008-08-06	142.72 2008-08-01	144.00 2008-08-29	0.90	7.40	-15.92
2008 July	22	151.84 2008-07-17	97.76 2008-07-17	129.60 2008-07-01	146.24 2008-07-31	12.84	17.16	-24.57
2008 June	21	160.16 2008-06-13	129.28 2008-06-11	160.00 2008-06-02	152.00 2008-06-30	-5.00	0.10	-19.20
2008 May	21	161.60 2008-05-19	152.00 2008-05-22	160.00 2008-05-01	152.16 2008-05-30	-4.90	1.00	-5.00
2008 April	22	175.84 2008-04-01	148.00 2008-04-15	175.84 2008-04-01	160.00 2008-04-30	-9.01	0.00	-15.83
2008 March	20	180.64 2008-03-10	148.00 2008-03-18	164.00 2008-03-03	175.84 2008-03-31	7.22	10.15	-9.76
2008 February	20	177.28 2008-02-04	164.00 2008-02-29	177.28 2008-02-01	164.00 2008-02-29	-7.49	0.00	-7.49
2008 January	21	183.52 2008-01-25	160.64 2008-01-31	168.00 2008-01-02	177.28 2008-01-31	5.52	9.24	-4.38
2007 December	20	201.92 2007-12-03	152.00 2007-12-26	192.00 2007-12-03	171.20 2007-12-31	-10.83	5.17	-20.83
2007 November	21	236.00 2007-11-01	194.08 2007-11-29	236.00 2007-11-01	194.40 2007-11-30	-17.63	0.00	-17.76
2007 October	23	252.00 2007-10-09	232.80 2007-10-30	240.00 2007-10-01	236.00 2007-10-31	-1.67	5.00	-3.00
2007 September	19	250.40 2007-09-06	232.48 2007-09-27	250.40 2007-09-04	248.00 2007-09-28	-0.96	0.00	-7.16
2007 August	23	256.00 2007-08-02	240.00 2007-08-27	256.00 2007-08-01	250.40 2007-08-31	-2.19	0.00	-6.25
2007 July	21	279.04 2007-07-06	240.00 2007-07-23	278.72 2007-07-02	252.00 2007-07-31	-9.59	0.11	-13.89
2007 June	21	279.84 2007-06-12	257.28 2007-06-08	268.00 2007-06-01	279.04 2007-06-29	4.12	4.42	-4.00
2007 May	22	275.20 2007-05-30	250.56 2007-05-04	256.00 2007-05-01	265.60 2007-05-31	3.75	7.50	-2.13
2007 April	20	264.00 2007-04-09	240.00 2007-04-13	256.00 2007-04-02	259.04 2007-04-30	1.19	3.13	-6.25
2007 March	22	260.16 2007-03-02	241.12 2007-03-12	256.00 2007-03-01	256.00 2007-03-30	0.00	1.63	-5.81
2007 February	19	256.00 2007-02-28	228.00 2007-02-02	228.00 2007-02-01	256.00 2007-02-28	12.28	12.28	0.00
2007 January	20	228.80 2007-01-29	216.00 2007-01-16	226.40 2007-01-03	228.00 2007-01-31	0.71	1.06	-4.59
2006 December	20	230.40 2006-12-26	216.80 2006-12-05	223.04 2006-12-01	227.20 2006-12-29	1.87	3.30	-2.80
2006 November	21	232.80 2006-11-17	216.80 2006-11-30	224.80 2006-11-01	216.80 2006-11-30	-3.56	3.56	-3.56
2006 October	22	228.00 2006-10-30	220.64 2006-10-13	225.60 2006-10-02	224.80 2006-10-31	-0.35	1.06	-2.20
2006 September	20	230.40 2006-09-12	219.20 2006-09-27	228.80 2006-09-01	225.60 2006-09-29	-1.40	0.70	-4.20
2006 August	23	237.60 2006-08-25	220.96 2006-08-09	221.76 2006-08-01	226.40 2006-08-31	2.09	7.14	-0.36
2006 July	20	228.00 2006-07-11	208.00 2006-07-05	208.00 2006-07-03	221.76 2006-07-31	6.62	9.62	0.00
2006 June	22	208.00 2006-06-29	200.00 2006-06-12	208.00 2006-06-01	205.60 2006-06-30	-1.15	0.00	-3.85
2006 May	22	211.36 2006-05-01	204.80 2006-05-04	211.36 2006-05-01	206.40 2006-05-31	-2.35	0.00	-3.10
2006 April	19	228.00 2006-04-11	210.24 2006-04-27	226.72 2006-04-03	211.36 2006-04-28	-6.77	0.56	-7.27
2006 March	23	229.60 2006-03-29	216.00 2006-03-30	225.76 2006-03-01	226.72 2006-03-31	0.43	1.70	-4.32
2006 February	19	232.00 2006-02-06	200.80 2006-02-03	200.80 2006-02-01	220.80 2006-02-28	9.96	15.54	0.00
2006 January	20	210.24 2006-01-09	192.00 2006-01-24	206.40 2006-01-03	200.80 2006-01-31	-2.71	1.86	-6.98
2005 December	21	216.00 2005-12-01	204.00 2005-12-21	216.00 2005-12-01	205.60 2005-12-30	-4.81	0.00	-5.56
2005 November	21	219.20 2005-11-23	209.60 2005-11-01	216.00 2005-11-01	216.00 2005-11-30	0.00	1.48	-2.96
2005 October	21	220.00 2005-10-26	200.00 2005-10-19	200.16 2005-10-03	208.00 2005-10-31	3.92	9.91	-0.08
2005 September	21	208.00 2005-09-30	200.00 2005-09-22	200.00 2005-09-01	208.00 2005-09-30	4.00	4.00	0.00
2005 August	23	208.00 2005-08-03	200.00 2005-08-04	206.40 2005-08-01	204.00 2005-08-31	-1.16	0.78	-3.10
2005 July	20	211.20 2005-07-08	200.80 2005-07-27	203.84 2005-07-01	206.40 2005-07-29	1.26	3.61	-1.49
2005 June	22	212.64 2005-06-23	192.16 2005-06-08	200.00 2005-06-01	203.84 2005-06-30	1.92	6.32	-3.92
2005 May	21	224.64 2005-05-12	192.00 2005-05-02	192.00 2005-05-02	200.00 2005-05-31	4.17	17.00	0.00
2005 April	21	194.24 2005-04-14	176.00 2005-04-04	179.20 2005-04-01	192.00 2005-04-29	7.14	8.39	-1.79
2005 March	22	187.84 2005-03-02	176.00 2005-03-22	177.60 2005-03-01	179.20 2005-03-31	0.90	5.77	-0.90
2005 February	19	192.00 2005-02-14	176.00 2005-02-09	181.28 2005-02-01	179.52 2005-02-28	-0.97	5.91	-2.91
2005 January	20	185.60 2005-01-03	176.00 2005-01-31	185.60 2005-01-03	180.96 2005-01-31	-2.50	0.00	-5.17
2004 December	22	193.60 2004-12-06	176.00 2004-12-31	193.44 2004-12-01	185.60 2004-12-31	-4.05	0.08	-9.02
2004 November	21	196.00 2004-11-22	187.20 2004-11-26	194.40 2004-11-01	193.44 2004-11-30	-0.49	0.82	-3.70
2004 October	21	195.20 2004-10-06	180.00 2004-10-25	194.40 2004-10-01	194.40 2004-10-29	0.00	0.41	-7.41
2004 September	21	197.44 2004-09-03	192.00 2004-09-29	194.40 2004-09-01	194.40 2004-09-30	0.00	1.56	-1.23
2004 August	22	203.36 2004-08-03	193.60 2004-08-31	201.92 2004-08-02	193.60 2004-08-31	-4.12	0.71	-4.12
2004 July	21	204.00 2004-07-29	181.76 2004-07-08	198.40 2004-07-01	199.04 2004-07-30	0.32	2.82	-8.39
2004 June	21	207.36 2004-06-14	195.20 2004-06-28	205.60 2004-06-01	198.40 2004-06-30	-3.50	0.86	-5.06
2004 May	20	206.40 2004-05-18	195.20 2004-05-03	195.68 2004-05-03	205.60 2004-05-28	5.07	5.48	-0.25
2004 April	21	200.80 2004-04-07	176.00 2004-04-27	180.16 2004-04-01	199.84 2004-04-30	10.92	11.46	-2.31
2004 March	23	204.00 2004-03-22	184.00 2004-03-31	192.00 2004-03-01	184.00 2004-03-31	-4.17	6.25	-4.17
2004 February	19	222.08 2004-02-11	177.60 2004-02-02	191.84 2004-02-02	196.00 2004-02-27	2.17	15.76	-7.42
2004 January	20	201.92 2004-01-26	172.00 2004-01-06	184.00 2004-01-02	185.44 2004-01-30	0.78	9.74	-6.52
2003 December	22	199.68 2003-12-31	166.08 2003-12-31	192.00 2003-12-01	198.40 2003-12-31	3.33	4.00	-13.50
2003 November	19	205.28 2003-11-13	144.80 2003-11-03	146.24 2003-11-03	192.00 2003-11-28	31.29	40.37	-0.98
2003 October	23	146.24 2003-10-31	139.52 2003-10-01	140.16 2003-10-01	146.24 2003-10-31	4.34	4.34	-0.46
2003 September	21	147.84 2003-09-15	136.00 2003-09-03	137.60 2003-09-02	141.60 2003-09-30	2.91	7.44	-1.16
2003 August	21	140.80 2003-08-29	130.72 2003-08-20	134.40 2003-08-01	137.60 2003-08-29	2.38	4.76	-2.74
2003 July	22	139.68 2003-07-16	128.80 2003-07-24	135.04 2003-07-01	134.08 2003-07-31	-0.71	3.44	-4.62
2003 June	21	144.80 2003-06-27	131.20 2003-06-06	131.52 2003-06-02	135.04 2003-06-30	2.68	10.10	-0.24
2003 May	21	136.00 2003-05-12	125.92 2003-05-05	125.92 2003-05-01	132.00 2003-05-30	4.83	8.01	0.00
2003 April	21	128.80 2003-04-29	122.88 2003-04-21	123.20 2003-04-01	125.92 2003-04-30	2.21	4.55	-0.26
2003 March	21	126.40 2003-03-27	123.20 2003-03-31	124.96 2003-03-03	123.20 2003-03-31	-1.41	1.15	-1.41
2003 February	19	126.72 2003-02-28	122.56 2003-02-05	124.00 2003-02-03	126.72 2003-02-28	2.19	2.19	-1.16
2003 January	21	128.96 2003-01-08	121.60 2003-01-13	128.00 2003-01-02	124.00 2003-01-31	-3.13	0.75	-5.00
2002 December	21	134.40 2002-12-02	120.16 2002-12-04	134.40 2002-12-02	123.20 2002-12-31	-8.33	0.00	-10.60
2002 November	20	134.40 2002-11-29	126.40 2002-11-04	127.20 2002-11-01	134.40 2002-11-29	5.66	5.66	-0.63
2002 October	23	139.84 2002-10-17	127.20 2002-10-31	136.00 2002-10-01	127.20 2002-10-31	-6.47	2.82	-6.47
2002 September	20	142.72 2002-09-13	136.00 2002-09-30	142.72 2002-09-03	136.00 2002-09-30	-4.71	0.00	-4.71
2002 August	22	151.20 2002-08-15	140.00 2002-08-13	140.00 2002-08-01	142.72 2002-08-30	1.94	8.00	0.00
2002 July	22	146.08 2002-07-19	140.00 2002-07-31	146.08 2002-07-01	140.00 2002-07-31	-4.16	0.00	-4.16
2002 June	20	144.00 2002-06-19	140.00 2002-06-28	141.60 2002-06-03	140.00 2002-06-28	-1.13	1.69	-1.13
2002 May	22	150.40 2002-05-13	140.00 2002-05-24	140.00 2002-05-01	141.60 2002-05-31	1.14	7.43	0.00
2002 April	22	160.00 2002-04-10	136.00 2002-04-09	136.00 2002-04-01	140.00 2002-04-30	2.94	17.65	0.00
2002 March	20	148.00 2002-03-11	136.00 2002-03-28	136.00 2002-03-01	136.00 2002-03-28	0.00	8.82	0.00
2002 February	19	144.00 2002-02-13	136.00 2002-02-28	144.00 2002-02-01	136.00 2002-02-28	-5.56	0.00	-5.56
2002 January	21	160.00 2002-01-16	136.00 2002-01-29	140.00 2002-01-02	144.00 2002-01-31	2.86	14.29	-2.86
2001 December	20	140.00 2001-12-31	140.00 2001-12-31	140.00 2001-12-03	140.00 2001-12-31	0.00	0.00	0.00
2001 November	21	168.00 2001-11-27	136.00 2001-11-06	136.00 2001-11-01	148.00 2001-11-30	8.82	23.53	0.00
2001 October	23	152.00 2001-10-16	136.00 2001-10-31	140.00 2001-10-01	136.00 2001-10-31	-2.86	8.57	-2.86
2001 September	15	168.00 2001-09-17	136.00 2001-09-18	144.00 2001-09-04	140.00 2001-09-28	-2.78	16.67	-5.56
2001 August	23	147.20 2001-08-24	136.00 2001-08-27	136.00 2001-08-01	144.00 2001-08-31	5.88	8.24	0.00
2001 July	21	147.52 2001-07-17	128.00 2001-07-20	144.00 2001-07-02	143.20 2001-07-31	-0.56	2.44	-11.11
2001 June	21	151.20 2001-06-21	144.00 2001-06-28	151.20 2001-06-01	147.52 2001-06-29	-2.43	0.00	-4.76
2001 May	22	151.84 2001-05-21	132.00 2001-05-01	132.00 2001-05-01	151.20 2001-05-31	14.55	15.03	0.00
2001 April	20	148.96 2001-04-02	132.00 2001-04-20	148.96 2001-04-02	136.00 2001-04-30	-8.70	0.00	-11.39
2001 March	22	148.96 2001-03-30	124.00 2001-03-22	127.04 2001-03-01	148.96 2001-03-30	17.25	17.25	-2.39
2001 February	19	136.00 2001-02-02	112.00 2001-02-23	120.00 2001-02-01	127.04 2001-02-28	5.87	13.33	-6.67
2001 January	21	152.00 2001-01-31	128.00 2001-01-10	136.00 2001-01-02	152.00 2001-01-31	11.76	11.76	-5.88
2000 December	20	166.00 2000-12-04	136.00 2000-12-29	165.50 2000-12-01	136.00 2000-12-29	-17.82	0.30	-17.82
2000 November	21	180.00 2000-11-20	156.00 2000-11-30	160.00 2000-11-01	166.00 2000-11-30	3.75	12.50	-2.50
2000 October	22	392.00 2000-10-02	352.00 2000-10-31	392.00 2000-10-02	352.00 2000-10-31	-10.20	0.00	-10.20
2000 September	20	392.00 2000-09-29	392.00 2000-09-29	392.00 2000-09-01	392.00 2000-09-29	0.00	0.00	0.00
2000 August	23	400.00 2000-08-08	388.00 2000-08-10	400.00 2000-08-01	392.00 2000-08-31	-2.00	0.00	-3.00
2000 July	20	400.00 2000-07-31	400.00 2000-07-31	400.00 2000-07-03	400.00 2000-07-31	0.00	0.00	0.00
2000 June	22	400.00 2000-06-30	388.00 2000-06-02	388.00 2000-06-01	400.00 2000-06-30	3.09	3.09	0.00
2000 May	22	392.00 2000-05-19	368.00 2000-05-11	392.00 2000-05-01	388.00 2000-05-31	-1.02	0.00	-6.12
2000 April	19	468.00 2000-04-07	392.00 2000-04-28	468.00 2000-04-03	392.00 2000-04-28	-16.24	0.00	-16.24
2000 March	23	548.00 2000-03-01	460.00 2000-03-23	548.00 2000-03-01	468.00 2000-03-31	-14.60	0.00	-16.06
2000 February	20	576.00 2000-02-02	548.00 2000-02-29	576.00 2000-02-01	548.00 2000-02-29	-4.86	0.00	-4.86
2000 January	20	578.00 2000-01-21	572.00 2000-01-03	572.00 2000-01-03	576.00 2000-01-31	0.70	1.05	0.00
1999 December	22	568.00 1999-12-31	568.00 1999-12-31	568.00 1999-12-01	568.00 1999-12-31	0.00	0.00	0.00
1999 November	21	600.00 1999-11-08	568.00 1999-11-30	600.00 1999-11-01	568.00 1999-11-30	-5.33	0.00	-5.33
1999 October	21	612.00 1999-10-19	600.00 1999-10-29	608.00 1999-10-01	600.00 1999-10-29	-1.32	0.66	-1.32
1999 September	21	608.00 1999-09-14	596.00 1999-09-01	596.00 1999-09-01	598.00 1999-09-30	0.34	2.01	0.00
1999 August	22	600.00 1999-08-23	452.00 1999-08-02	452.00 1999-08-02	596.00 1999-08-31	31.86	32.74	0.00
1999 July	21	452.00 1999-07-30	444.00 1999-07-15	444.00 1999-07-01	452.00 1999-07-30	1.80	1.80	0.00
1999 June	22	452.00 1999-06-24	408.00 1999-06-01	408.00 1999-06-01	444.00 1999-06-30	8.82	10.78	0.00
1999 May	20	454.00 1999-05-10	406.00 1999-05-06	406.00 1999-05-03	408.00 1999-05-28	0.49	11.82	0.00
1999 April	21	430.00 1999-04-12	406.00 1999-04-30	428.00 1999-04-01	406.00 1999-04-30	-5.14	0.47	-5.14
1999 March	23	438.00 1999-03-29	404.00 1999-03-01	404.00 1999-03-01	433.00 1999-03-31	7.18	8.42	0.00
1999 February	19	524.00 1999-02-05	392.00 1999-02-22	484.00 1999-02-01	405.00 1999-02-26	-16.32	8.26	-19.01
1999 January	19	520.00 1999-01-28	304.00 1999-01-04	304.00 1999-01-04	496.00 1999-01-29	63.16	71.05	0.00
1998 December	22	324.00 1998-12-11	284.00 1998-12-08	284.00 1998-12-01	292.00 1998-12-31	2.82	14.08	0.00
1998 November	20	300.00 1998-11-20	284.00 1998-11-30	286.00 1998-11-02	284.00 1998-11-30	-0.70	4.90	-0.70
1998 October	22	320.00 1998-10-02	272.00 1998-10-09	320.00 1998-10-01	286.00 1998-10-30	-10.63	0.00	-15.00
1998 September	21	360.00 1998-09-01	308.00 1998-09-24	360.00 1998-09-01	320.00 1998-09-30	-11.11	0.00	-14.44
1998 August	21	462.00 1998-08-04	408.00 1998-08-31	444.00 1998-08-03	408.00 1998-08-31	-8.11	4.05	-8.11
1998 July	22	444.00 1998-07-31	408.00 1998-07-07	408.00 1998-07-01	444.00 1998-07-31	8.82	8.82	0.00
1998 June	22	412.00 1998-06-03	404.00 1998-06-04	412.00 1998-06-01	408.00 1998-06-30	-0.97	0.00	-1.94
1998 May	20	420.00 1998-05-26	370.00 1998-05-01	370.00 1998-05-01	412.00 1998-05-29	11.35	13.51	0.00
1998 April	21	398.00 1998-04-03	370.00 1998-04-30	398.00 1998-04-01	370.00 1998-04-30	-7.04	0.00	-7.04
1998 March	22	404.00 1998-03-26	344.00 1998-03-10	344.00 1998-03-02	398.00 1998-03-31	15.70	17.44	0.00
1998 February	19	368.00 1998-02-23	344.00 1998-02-27	360.00 1998-02-02	344.00 1998-02-27	-4.44	2.22	-4.44
1998 January	20	356.00 1998-01-30	342.00 1998-01-30	352.00 1998-01-02	356.00 1998-01-30	1.14	1.14	-2.84
1997 December	22	372.00 1997-12-05	352.00 1997-12-31	372.00 1997-12-01	352.00 1997-12-31	-5.38	0.00	-5.38
1997 November	19	400.00 1997-11-03	358.00 1997-11-26	400.00 1997-11-03	372.00 1997-11-28	-7.00	0.00	-10.50
1997 October	23	488.00 1997-10-16	400.00 1997-10-28	488.00 1997-10-01	406.00 1997-10-31	-16.80	0.00	-18.03
1997 September	21	492.00 1997-09-26	436.00 1997-09-12	440.00 1997-09-02	488.00 1997-09-30	10.91	11.82	-0.91
1997 August	21	460.00 1997-08-04	424.00 1997-08-14	458.00 1997-08-01	440.00 1997-08-29	-3.93	0.44	-7.42
1997 July	22	485.00 1997-07-09	458.00 1997-07-31	474.00 1997-07-01	458.00 1997-07-31	-3.38	2.32	-3.38
1997 June	21	482.00 1997-06-25	448.00 1997-06-02	448.00 1997-06-02	474.00 1997-06-30	5.80	7.59	0.00
1997 May	21	468.00 1997-05-23	408.00 1997-05-01	408.00 1997-05-01	448.00 1997-05-30	9.80	14.71	0.00
1997 April	22	408.00 1997-04-30	376.00 1997-04-11	390.00 1997-04-01	408.00 1997-04-30	4.62	4.62	-3.59
1997 March	20	404.00 1997-03-06	384.00 1997-03-25	390.00 1997-03-03	390.00 1997-03-31	0.00	3.59	-1.54
1997 February	19	422.00 1997-02-13	380.00 1997-02-20	402.00 1997-02-03	392.00 1997-02-28	-2.49	4.98	-5.47
1997 January	22	430.00 1997-01-21	380.00 1997-01-09	386.00 1997-01-02	402.00 1997-01-31	4.15	11.40	-1.55
1996 December	21	408.00 1996-12-05	376.00 1996-12-20	400.00 1996-12-02	386.00 1996-12-31	-3.50	2.00	-6.00
1996 November	20	426.00 1996-11-01	388.00 1996-11-11	426.00 1996-11-01	400.00 1996-11-29	-6.10	0.00	-8.92
1996 October	23	454.00 1996-10-09	428.00 1996-10-31	432.00 1996-10-01	428.00 1996-10-31	-0.93	5.09	-0.93
1996 September	20	446.00 1996-09-20	422.00 1996-09-03	422.00 1996-09-03	432.00 1996-09-30	2.37	5.69	0.00
1996 August	22	432.00 1996-08-02	420.00 1996-08-30	426.00 1996-08-01	422.00 1996-08-30	-0.94	1.41	-1.41
1996 July	22	446.00 1996-07-02	416.00 1996-07-29	446.00 1996-07-01	424.00 1996-07-31	-4.93	0.00	-6.73
1996 June	20	458.00 1996-06-06	436.00 1996-06-27	452.00 1996-06-03	444.00 1996-06-28	-1.77	1.33	-3.54
1996 May	22	476.00 1996-05-20	428.00 1996-05-02	440.00 1996-05-01	448.00 1996-05-31	1.82	8.18	-2.73
1996 April	21	456.00 1996-04-23	418.00 1996-04-08	438.00 1996-04-01	438.00 1996-04-30	0.00	4.11	-4.57

VBFC Dividends

This table shows historical dividends paid by VBFC.
There were at least 6 dividends paid by VBFC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	8.82	33.00		243.17				2.25
2000-05-22	12.22400	3.03	reintroduced	389	-	-	-	3.23
1999-04-29	12.51200	187.47	monthly	6	-	-	-	3.08
1999-04-23	2.43200	0.57	reintroduced	365	-	-	-	0.57
1998-04-23	10.99200	2.94	reintroduced	363	-	-	-	2.92
1997-04-25	11.40800	3.19	reintroduced	336	-	-	-	2.94
1996-05-24	3.32800	0.80	reintroduced	0	-	-	-	0.74

VBFC Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	16
2014-08-08	1:16	1	16	yes

VBFC Basic Information

Ticker, symbol:

VBFC
Full title:

Village Bank and Trust Financial Corp
First trading day:

1996-04-01
Last trading day:

2023-02-14
Total trading days:

6,703
Last close price:

54.00 (+0.96%)
Market cap:

49M
Stock Exchange:

NasdaqCM
Sector:

Finance
Industry:

Major Banks
VBFC CEO:

Mr. William Foster
Full-time employees:

138
Address:

13319 Midlothian Tpke
Midlothian
VIRGINIA
23113
Description:

Village Bank & Trust Financial Corp. operates as a bank holding company, which engages in commercial and consumer banking. The company is headquartered in Midlothian, Virginia and currently employs 188 full-time employees. The firm has three active subsidiaries: Village Bank (the Bank), Southern Community Financial Capital Trust I and Village Financial Statutory Trust II. The Bank has one active subsidiary: Village Bank Mortgage Corporation (the mortgage company), which is a full service mortgage banking company. The firm is the holding company of and successor to the Bank. The Bank is the primary operating business of the Company. The Bank offers a range of banking and related financial services, including checking, savings, certificates of deposit and other depository services, and commercial, real estate and consumer loans, primarily in the Richmond, Virginia metropolitan area. The Bank offers a range of financial services and products, and specializes in providing customized financial services to small and medium sized businesses, professionals, and individuals. The Bank conducts business from over 10 branch banking offices.
Website:

http://www.investors.villagebank.com/
Phone number:

18048973900

Best intraday sessions of VBFC

This table shows top 100 best intraday sessions of VBFC.

Position	Date	Percentage
1	2012-11-19	28.00
2	2008-10-16	25.73
3	2013-03-25	23.75
4	2010-01-07	23.22
5	2010-02-24	23.08
6	2013-02-15	22.97
7	2008-10-14	22.91
8	2012-08-10	21.95
9	2014-11-13	21.54
10	2013-01-16	21.36
11	2009-08-31	21.12
12	2013-01-29	20.47
13	2012-07-18	20.34
14	2011-02-09	19.57
15	2008-10-23	19.05
16	2008-06-25	18.85
17	2009-07-28	18.22
18	2008-09-02	17.98
19	2011-10-24	17.50
20	2011-07-26	17.15
21	2009-08-04	17.13
22	2008-07-01	17.04
23	2012-02-02	16.99
24	2011-07-20	16.86
25	2012-03-30	16.47
26	2021-05-04	16.21
27	2009-09-01	16.14
28	2008-12-16	15.94
29	2012-01-23	15.91
30	2011-11-17	15.73
31	2011-01-05	15.63
32	2011-01-18	15.49
33	2009-09-03	15.06
34	2008-09-12	14.97
35	2008-10-24	14.94
36	2012-01-24	14.78
37	2011-10-21	14.71
38	2014-07-24	14.63
39	2014-07-22	14.49
40	2013-12-02	14.16
41	2014-11-14	14.00
42	2011-07-07	14.00
43	2011-10-07	13.94
44	2011-06-30	13.30
45	2013-02-07	13.25
46	2008-07-03	13.08
47	2004-01-06	13.02
48	2009-03-18	13.02
49	2008-12-23	12.94
50	2010-02-22	12.90
51	2011-12-01	12.90
52	2013-04-08	12.89
53	2009-03-03	12.86
54	2013-02-21	12.74
55	2013-02-12	12.58
56	2004-01-08	12.55
57	2011-10-28	12.50
58	2015-09-18	12.47
59	2013-12-11	12.30
60	2014-07-28	12.27
61	2011-10-17	12.24
62	2012-05-22	12.21
63	2013-03-12	12.14
64	2013-02-13	11.80
65	2001-03-07	11.75
66	2003-12-31	11.71
67	2010-11-10	11.63
68	2010-07-21	11.35
69	2022-08-03	11.33
70	2012-04-05	11.33
71	2014-11-04	11.25
72	2011-01-07	11.11
73	2008-12-17	11.11
74	2012-07-05	11.11
75	2013-01-03	11.00
76	2010-03-30	10.82
77	2011-01-06	10.77
78	2008-10-28	10.70
79	2011-07-05	10.66
80	2008-06-18	10.66
81	2013-05-24	10.59
82	2010-05-21	10.42
83	2021-06-29	10.37
84	2007-11-12	10.37
85	2008-01-31	10.36
86	2011-02-04	10.19
87	2010-09-17	10.19
88	2003-11-13	10.13
89	2012-10-31	10.11
90	2010-07-12	10.04
91	2021-06-30	10.04
92	2011-07-18	10.04
93	2013-07-30	10.00
94	2012-09-12	10.00
95	2012-09-21	10.00
96	2010-02-12	10.00
97	2020-06-16	9.92
98	2008-11-21	9.89
99	2014-05-27	9.63
100	2009-12-23	9.52

Worst intraday sessions of VBFC

This table shows the worst 100 intraday sessions of VBFC.

Position	Date	Percentage
1	2012-01-25	-28.85
2	2010-10-19	-22.46
3	2008-07-17	-20.97
4	2010-04-01	-20.27
5	2012-07-20	-20.00
6	2001-09-17	-19.05
7	2012-11-16	-18.67
8	2014-08-26	-17.70
9	2012-06-05	-17.24
10	2013-06-17	-16.19
11	2011-02-11	-16.15
12	2012-06-04	-16.08
13	2012-04-02	-15.89
14	2013-11-14	-15.86
15	2011-08-10	-15.38
16	2011-09-20	-14.93
17	2013-01-14	-14.40
18	2013-11-12	-14.19
19	2013-12-23	-14.01
20	2008-04-10	-13.89
21	2008-12-24	-13.83
22	2010-07-08	-13.79
23	2012-05-23	-13.79
24	2013-02-20	-13.56
25	2020-03-19	-13.25
26	2009-08-14	-13.07
27	2012-01-06	-12.95
28	2010-07-13	-12.89
29	2011-12-07	-12.73
30	2008-10-17	-12.17
31	2012-05-10	-12.14
32	2012-12-27	-12.12
33	2008-11-03	-12.05
34	2012-09-10	-12.04
35	2013-01-30	-12.00
36	2013-02-08	-12.00
37	2014-07-25	-11.89
38	2011-02-22	-11.85
39	2011-02-10	-11.75
40	2013-07-24	-11.69
41	2008-12-01	-11.58
42	2011-04-27	-11.56
43	2013-03-20	-11.54
44	2014-11-17	-11.32
45	2011-11-14	-11.28
46	2013-12-03	-11.19
47	2020-01-21	-11.16
48	2008-10-10	-11.13
49	2010-03-17	-11.11
50	2012-04-03	-11.11
51	2001-01-03	-11.11
52	2011-01-24	-11.00
53	2012-05-24	-10.96
54	2012-03-20	-10.84
55	2013-06-18	-10.77
56	2008-11-17	-10.76
57	2012-11-14	-10.71
58	2011-03-14	-10.63
59	2012-03-02	-10.63
60	2011-07-19	-10.53
61	2009-12-18	-10.42
62	2009-12-09	-10.39
63	2008-12-10	-10.32
64	2011-01-19	-10.31
65	2014-07-29	-10.27
66	2008-08-12	-10.24
67	2009-10-09	-10.16
68	2015-07-13	-10.09
69	2010-11-19	-10.05
70	2010-01-12	-10.04
71	2020-04-20	-9.99
72	2011-09-15	-9.95
73	2020-10-05	-9.93
74	2009-09-30	-9.89
75	2020-03-09	-9.89
76	2015-04-15	-9.82
77	2010-06-01	-9.80
78	2011-06-27	-9.69
79	2012-03-15	-9.68
80	2013-07-23	-9.64
81	2013-08-05	-9.60
82	2015-01-23	-9.52
83	2011-11-07	-9.50
84	2013-03-19	-9.48
85	2010-09-10	-9.47
86	2012-07-06	-9.42
87	2013-05-20	-9.33
88	2012-02-06	-9.29
89	2004-01-07	-9.24
90	2010-12-17	-9.14
91	2012-08-07	-9.09
92	2010-05-17	-8.91
93	2013-03-08	-8.89
94	2010-12-14	-8.88
95	2011-12-29	-8.87
96	2008-01-22	-8.84
97	2009-11-06	-8.80
98	2010-10-25	-8.75
99	2013-03-21	-8.74
100	2010-06-10	-8.70

Best after-hours sessions of VBFC

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

Position	Date	Percentage
1	2012-01-20	30.37
2	2008-08-26	26.89
3	2020-01-17	24.11
4	2014-12-29	23.73
5	2001-09-10	23.53
6	1999-08-05	23.40
7	2012-11-16	22.95
8	2020-03-26	20.98
9	2012-06-04	20.83
10	2008-12-01	20.24
11	2013-01-11	19.05
12	2011-10-14	18.79
13	2001-01-10	18.75
14	2012-03-15	17.86
15	2008-07-24	17.78
16	2012-07-25	17.76
17	2002-04-09	17.65
18	2014-08-25	17.64
19	2010-11-18	17.06
20	2012-05-23	16.80
21	2012-01-19	16.67
22	2011-01-21	16.17
23	2012-12-11	16.07
24	2011-08-09	16.07
25	2011-03-11	16.00
26	2012-01-05	15.83
27	1999-01-14	15.56
28	2008-03-28	15.56
29	2015-04-14	15.38
30	2010-11-22	15.29
31	2013-04-16	15.12
32	2012-03-28	15.07
33	2015-03-19	15.03
34	2008-07-16	15.03
35	2009-08-13	14.34
36	2002-01-11	14.29
37	2009-11-12	14.11
38	2008-11-04	13.90
39	2000-12-08	13.89
40	2010-07-12	13.89
41	2001-05-01	13.70
42	2012-11-30	13.64
43	2015-07-23	13.44
44	2001-02-23	13.43
45	2010-10-21	13.33
46	2010-10-18	13.33
47	2009-02-24	13.10
48	2011-03-24	13.00
49	2013-12-19	12.95
50	2011-09-22	12.87
51	2001-03-27	12.85
52	2008-11-12	12.75
53	2010-03-01	12.60
54	2016-11-21	12.27
55	2015-06-19	12.04
56	2011-03-03	12.00
57	2009-09-24	11.69
58	2011-09-19	11.67
59	2008-10-02	11.66
60	2020-10-02	11.63
61	2017-06-27	11.61
62	2012-01-24	11.59
63	2010-01-12	11.59
64	2004-04-16	11.55
65	2011-11-01	11.52
66	2009-03-20	11.50
67	2004-04-06	11.46
68	2022-02-23	11.43
69	2012-03-19	11.41
70	2020-04-17	11.39
71	2013-07-03	11.24
72	2012-05-15	11.20
73	2001-11-06	11.18
74	2010-05-28	11.14
75	2000-12-13	11.11
76	2002-01-15	11.11
77	2011-02-16	11.00
78	1999-01-15	10.90
79	2011-02-15	10.81
80	2013-06-17	10.80
81	2014-08-15	10.79
82	2020-04-28	10.75
83	2015-06-04	10.75
84	2012-03-13	10.71
85	2008-11-17	10.67
86	2013-08-01	10.63
87	2020-02-10	10.62
88	2007-12-13	10.58
89	1999-05-06	10.34
90	2008-08-11	10.12
91	2020-08-21	10.07
92	2010-02-26	10.00
93	2020-06-04	9.93
94	2017-10-18	9.90
95	2015-07-01	9.85
96	2009-08-17	9.80
97	2012-05-10	9.76
98	2009-11-11	9.69
99	2001-03-22	9.68
100	2009-10-08	9.65

Worst after-hours sessions of VBFC

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

Position	Date	Percentage
1	2000-10-31	-54.55
2	2008-10-13	-23.29
3	2015-01-14	-23.05
4	2001-01-31	-21.05
5	2020-03-17	-20.59
6	2008-10-23	-19.69
7	2014-12-30	-19.18
8	2008-08-05	-18.03
9	2012-08-09	-18.00
10	2011-07-25	-17.59
11	2009-08-28	-17.43
12	2009-08-31	-16.83
13	2008-10-14	-16.52
14	2011-11-03	-16.43
15	2011-10-25	-16.17
16	2020-03-27	-15.83
17	2020-06-15	-15.74
18	2008-08-29	-15.33
19	2008-07-02	-15.30
20	2008-06-30	-14.74
21	1997-10-24	-14.53
22	2011-10-27	-14.42
23	2012-04-05	-13.77
24	2008-06-13	-13.70
25	2010-07-20	-13.58
26	2009-09-01	-13.49
27	2012-03-16	-13.33
28	2012-11-06	-13.27
29	2001-07-17	-13.23
30	2008-11-05	-13.21
31	2011-10-18	-13.18
32	2011-12-01	-13.14
33	2008-12-08	-13.13
34	2008-11-19	-13.13
35	2014-10-09	-13.10
36	2008-09-12	-13.02
37	2011-07-07	-12.98
38	2015-04-06	-12.94
39	2011-08-05	-12.80
40	2015-07-21	-12.76
41	2011-09-16	-12.63
42	2011-11-17	-12.62
43	2014-08-08	-12.58
44	2007-11-09	-12.50
45	1998-10-02	-12.50
46	2009-03-17	-12.47
47	2020-02-12	-12.42
48	2014-10-21	-12.32
49	2020-06-25	-12.26
50	2008-11-20	-12.16
51	2009-09-03	-12.02
52	2008-07-03	-11.89
53	2012-12-05	-11.85
54	1998-08-31	-11.76
55	2011-10-10	-11.70
56	2014-12-23	-11.67
57	2010-06-03	-11.56
58	2010-07-29	-11.46
59	2011-08-15	-11.34
60	2008-08-20	-11.31
61	2000-11-20	-11.11
62	1998-09-18	-11.11
63	2000-12-12	-11.11
64	2011-10-28	-11.11
65	2013-01-09	-11.02
66	2008-09-05	-11.01
67	2012-10-26	-11.00
68	2012-07-19	-10.96
69	2011-08-24	-10.87
70	2010-11-26	-10.61
71	2012-12-13	-10.40
72	2010-03-19	-10.32
73	2002-04-26	-10.26
74	2020-08-26	-10.22
75	2008-10-03	-10.20
76	2011-09-23	-10.10
77	2001-10-24	-10.05
78	2017-10-13	-10.03
79	2009-09-02	-10.00
80	2008-12-16	-10.00
81	2018-12-13	-10.00
82	2002-01-14	-10.00
83	2000-12-15	-10.00
84	2008-04-01	-9.92
85	2015-07-02	-9.89
86	1999-02-10	-9.88
87	2009-03-23	-9.87
88	2013-01-08	-9.85
89	2010-01-06	-9.83
90	2008-10-27	-9.67
91	2015-06-03	-9.62
92	2020-04-07	-9.57
93	2010-11-08	-9.57
94	2002-04-10	-9.50
95	2014-08-20	-9.50
96	2015-06-25	-9.48
97	2008-01-30	-9.47
98	2015-07-10	-9.47
99	2010-05-20	-9.44
100	2015-10-02	-9.42

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:41:27

VBFC information

Full title

Village Bank and Trust Financial Corp
First trading day

1996-04-01
Last trading day

2023-02-14
Total trading days

6,703
Last close price

54.00 (+0.96%)
Market cap

49M
Stock Exchange

NasdaqCM
Sector

Finance
Industry

Major Banks
VBFC CEO

Mr. William Foster
Full-time employees

138
Address

13319 Midlothian Tpke
Midlothian
VIRGINIA
23113
Website

http://www.investors.villagebank.com/
Phone number

18048973900
Description

Village Bank & Trust Financial Corp. operates as a bank holding company, which engages in commercial and consumer banking. The company is headquartered in Midlothian, Virginia and currently employs 188 full-time employees. The firm has three active subsidiaries: Village Bank (the Bank), Southern Community Financial Capital Trust I and Village Financial Statutory Trust II. The Bank has one active subsidiary: Village Bank Mortgage Corporation (the mortgage company), which is a full service mortgage banking company. The firm is the holding company of and successor to the Bank. The Bank is the primary operating business of the Company. The Bank offers a range of banking and related financial services, including checking, savings, certificates of deposit and other depository services, and commercial, real estate and consumer loans, primarily in the Richmond, Virginia metropolitan area. The Bank offers a range of financial services and products, and specializes in providing customized financial services to small and medium sized businesses, professionals, and individuals. The Bank conducts business from over 10 branch banking offices.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

83 -- 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...