VBR stock overview

Vanguard Small-Cap Value

VBR IPO: 2004-01-30
170.19 (+1.00%)
15.28B market cap
4,802 trading days in total
VBR Latest trading day: 2023-02-23

NYSE Arca

VBR stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

VBR open price was $49.09

1,000.00

Click to edit

HOLDING TIME

4801 trading days

19 years 29 days

TODAY'S WORTH — including dividends (36)

As of 2023-02-23 close price ($170.19)

3,945.53

Click to edit

ROI: +294.55% (3.95x) – ANNU: +7.46% (1.07x)

VBR Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	36	2.50%	quaterly	2020-12-24

VBR Stock Splits

We don't have any infomation about VBR stock splits.
It seems that VBR 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

VBR Latest trading days

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

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		168.33	0.02	0.02	24,060,041	168.36	169.70	166.82	1.72	-0.01	0.03
4802	2023-02-23	170.19	0.71	0.42	311,967	170.42	171.23	168.35	1.69	-0.13	0.00
4801	2023-02-22	169.48	0.29	0.17	461,384	169.27	170.59	168.78	1.07	0.12	0.55
4800	2023-02-21	169.19	4.47	-2.57	403,673	171.98	172.18	168.79	1.97	-1.62	0.05
4799	2023-02-17	173.66	0.16	0.09	454,962	173.15	173.90	172.02	1.09	0.29	-0.97
4798	2023-02-16	173.50	1.16	-0.66	344,399	172.89	175.05	172.34	1.57	0.35	-0.20
4797	2023-02-15	174.66	1.02	0.59	357,344	172.48	174.73	171.99	1.59	1.26	-1.01
4796	2023-02-14	173.64	0.25	-0.14	265,821	173.25	174.70	171.98	1.57	0.23	-0.67
4795	2023-02-13	173.89	1.96	1.14	287,015	172.16	173.89	171.47	1.41	1.00	-0.37
4794	2023-02-10	171.93	0.75	0.44	399,422	170.67	172.04	170.36	0.98	0.74	0.13
4793	2023-02-09	171.18	2.28	-1.31	289,377	174.72	175.09	170.80	2.46	-2.03	-0.30
4792	2023-02-08	173.46	2.15	-1.22	282,419	174.75	175.03	173.09	1.11	-0.74	0.73
4791	2023-02-07	175.61	1.06	0.61	439,104	174.28	176.05	172.83	1.85	0.76	-0.49
4790	2023-02-06	174.55	2.06	-1.17	352,103	175.64	175.96	173.67	1.30	-0.62	-0.15
4789	2023-02-03	176.61	1.08	-0.61	714,702	176.08	178.02	176.05	1.12	0.30	-0.55
4788	2023-02-02	177.69	2.28	1.30	673,921	176.45	178.52	175.95	1.46	0.70	-0.91
4787	2023-02-01	175.41	2.20	1.27	556,233	172.79	176.68	171.88	2.78	1.52	0.59
4786	2023-01-31	173.21	4.05	2.39	500,783	169.73	173.28	169.52	2.22	2.05	-0.24
4785	2023-01-30	169.16	1.74	-1.02	474,729	169.77	171.28	169.08	1.30	-0.36	0.34
4784	2023-01-27	170.90	0.62	0.36	397,402	169.85	171.46	169.73	1.02	0.62	-0.66
4783	2023-01-26	170.28	1.55	0.92	412,435	169.64	170.44	168.21	1.31	0.38	-0.25
4782	2023-01-25	168.73	0.56	0.33	295,798	166.82	168.81	166.20	1.56	1.14	0.54
4781	2023-01-24	168.17	0.45	-0.27	515,295	167.88	168.85	167.11	1.04	0.17	-0.80
4780	2023-01-23	168.62	1.68	1.01	509,861	167.38	169.35	166.94	1.44	0.74	-0.44
4779	2023-01-20	166.94	2.70	1.64	510,681	164.91	167.05	163.79	1.98	1.23	0.26
4778	2023-01-19	164.24	1.57	-0.95	813,701	164.70	165.02	163.24	1.08	-0.28	0.41
4777	2023-01-18	165.81	2.53	-1.50	1,110,446	168.97	169.77	165.79	2.36	-1.87	-0.67
4776	2023-01-17	168.34	0.44	-0.26	476,641	168.87	169.35	168.07	0.76	-0.31	0.37
4775	2023-01-13	168.78	0.44	0.26	395,814	167.07	169.07	166.57	1.50	1.02	0.05
4774	2023-01-12	168.34	1.91	1.15	444,947	167.11	168.67	166.12	1.53	0.74	-0.75
4773	2023-01-11	166.43	2.06	1.25	336,581	164.91	166.49	164.91	0.96	0.92	0.41
4772	2023-01-10	164.37	1.47	0.90	303,567	162.70	164.40	161.96	1.50	1.03	0.33
4771	2023-01-09	162.90	0.16	-0.10	552,923	163.84	164.77	162.70	1.26	-0.57	-0.12
4770	2023-01-06	163.06	3.91	2.46	368,694	160.54	163.35	160.23	1.94	1.57	0.48
4769	2023-01-05	159.15	1.52	-0.95	323,211	159.61	159.73	158.24	0.93	-0.29	0.87
4768	2023-01-04	160.67	2.34	1.48	636,372	159.18	161.45	159.01	1.53	0.94	-0.66
4767	2023-01-03	158.33	0.47	-0.30	774,336	159.74	160.81	157.13	2.30	-0.88	0.54
4766	2022-12-30	158.80	0.75	-0.47	612,151	158.35	159.07	157.58	0.94	0.28	0.59
4765	2022-12-29	159.55	3.06	1.96	632,153	157.44	159.89	157.20	1.71	1.34	-0.75
4764	2022-12-28	156.49	2.99	-1.87	921,173	159.86	160.00	156.48	2.20	-2.11	0.61
4763	2022-12-27	159.48	0.18	0.11	594,401	159.60	160.05	158.65	0.88	-0.08	0.24
4762	2022-12-23	159.30	1.50	0.95	501,273	157.92	159.32	157.18	1.36	0.87	0.19
4761	2022-12-22	157.80	2.92	-1.82	605,900	158.68	158.74	155.17	2.25	-0.55	0.08
4760	2022-12-21	160.72	2.83	1.79	560,689	159.66	161.20	159.34	1.16	0.66	-1.27
4759	2022-12-20	157.89	0.48	0.30	686,371	157.38	158.81	156.92	1.20	0.32	1.12
4758	2022-12-19	157.41	1.19	-0.75	1,366,786	158.81	159.50	156.70	1.76	-0.88	-0.02
4757	2022-12-16	158.60	1.66	-1.04	636,534	158.57	159.34	157.37	1.24	0.02	0.13
4756	2022-12-15	160.26	3.45	-2.11	766,113	161.84	162.32	159.75	1.59	-0.98	-1.05
4755	2022-12-14	163.71	0.84	-0.51	498,362	164.76	165.74	162.59	1.91	-0.64	-1.14
4754	2022-12-13	164.55	0.64	0.39	616,224	168.27	168.49	163.72	2.83	-2.21	0.13
4753	2022-12-12	163.91	1.92	1.19	480,797	162.56	164.15	161.50	1.63	0.83	2.66
4752	2022-12-09	161.99	1.44	-0.88	511,053	162.87	163.67	161.98	1.04	-0.54	0.35
4751	2022-12-08	163.43	0.62	0.38	493,926	164.10	164.87	162.91	1.19	-0.41	-0.34
4750	2022-12-07	162.81	0.65	-0.40	458,965	163.22	164.30	162.56	1.07	-0.25	0.79
4749	2022-12-06	163.46	1.39	-0.84	443,393	164.94	165.27	162.21	1.86	-0.90	-0.15
4748	2022-12-05	164.85	4.52	-2.67	644,747	168.56	168.56	164.33	2.51	-2.20	0.05
4747	2022-12-02	169.37	0.29	0.17	899,559	167.50	170.00	167.00	1.79	1.12	-0.48
4746	2022-12-01	169.08	0.46	-0.27	634,537	170.04	171.14	168.62	1.48	-0.56	-0.93
4745	2022-11-30	169.54	3.31	1.99	514,178	166.51	169.58	164.54	3.03	1.82	0.29
4744	2022-11-29	166.23	1.00	0.61	519,333	165.71	166.95	165.56	0.84	0.31	0.17
4743	2022-11-28	165.23	3.34	-1.98	536,598	166.87	167.80	164.85	1.77	-0.98	0.29
4742	2022-11-25	168.57	0.90	0.54	178,659	167.67	168.97	167.55	0.85	0.54	-1.01
4741	2022-11-23	167.67	0.06	0.04	354,179	167.39	168.12	166.86	0.75	0.17	0.00
4740	2022-11-22	167.61	2.66	1.61	473,212	166.22	167.80	166.03	1.06	0.84	-0.13
4739	2022-11-21	164.95	0.15	-0.09	580,787	164.40	165.32	163.80	0.92	0.33	0.77
4738	2022-11-18	165.10	1.27	0.78	473,435	165.36	165.85	163.64	1.34	-0.16	-0.42
4737	2022-11-17	163.83	0.68	-0.41	623,648	162.40	163.86	161.66	1.35	0.88	0.93
4736	2022-11-16	164.51	2.41	-1.44	532,010	165.97	166.35	164.18	1.31	-0.88	-1.28
4735	2022-11-15	166.92	1.99	1.21	641,038	167.17	168.30	165.72	1.54	-0.15	-0.57
4734	2022-11-14	164.93	1.84	-1.10	449,567	166.00	167.51	164.93	1.55	-0.64	1.36
4733	2022-11-11	166.77	1.06	0.64	663,324	166.72	167.91	166.07	1.10	0.03	-0.46
4732	2022-11-10	165.71	8.47	5.39	689,258	162.82	165.90	162.82	1.89	1.77	0.61
4731	2022-11-09	157.24	3.38	-2.10	415,039	159.42	160.45	156.92	2.21	-1.37	3.55
4730	2022-11-08	160.62	0.08	0.05	536,698	160.66	162.38	158.98	2.12	-0.02	-0.75
4729	2022-11-07	160.54	1.59	1.00	364,800	160.00	160.67	158.75	1.20	0.34	0.07
4728	2022-11-04	158.95	2.79	1.79	350,995	158.47	160.01	156.95	1.93	0.30	0.66
4727	2022-11-03	156.16	0.59	-0.38	608,422	155.19	157.15	153.49	2.36	0.63	1.48
4726	2022-11-02	156.75	4.46	-2.77	601,272	160.74	162.15	156.67	3.41	-2.48	-1.00
4725	2022-11-01	161.21	0.60	0.37	534,657	162.26	162.55	160.39	1.33	-0.65	-0.29
4724	2022-10-31	160.61	0.10	0.06	443,156	159.73	161.32	159.44	1.18	0.55	1.03
4723	2022-10-28	160.51	2.74	1.74	504,522	157.94	160.67	157.31	2.13	1.63	-0.49
4722	2022-10-27	157.77	0.69	0.44	579,266	158.57	159.81	157.47	1.48	-0.50	0.11
4721	2022-10-26	157.08	0.32	0.20	753,288	157.00	159.21	156.31	1.85	0.05	0.95
4720	2022-10-25	156.76	3.48	2.27	482,805	153.27	156.96	152.95	2.62	2.28	0.15
4719	2022-10-24	153.28	1.16	0.76	519,585	152.88	153.68	151.82	1.22	0.26	-0.01
4718	2022-10-21	152.12	3.01	2.02	347,579	149.31	152.43	148.32	2.75	1.88	0.50
4717	2022-10-20	149.11	2.34	-1.55	342,078	151.38	152.95	148.70	2.81	-1.50	0.13
4716	2022-10-19	151.45	2.10	-1.37	440,479	152.15	153.20	149.93	2.15	-0.46	-0.05
4715	2022-10-18	153.55	2.28	1.51	552,016	154.09	155.49	152.31	2.06	-0.35	-0.91
4714	2022-10-17	151.27	3.56	2.41	530,407	150.18	152.01	150.18	1.22	0.73	1.86
4713	2022-10-14	147.71	3.18	-2.11	503,577	152.02	152.64	147.53	3.36	-2.84	1.67
4712	2022-10-13	150.89	3.64	2.47	680,595	144.79	151.66	143.51	5.63	4.21	0.75
4711	2022-10-12	147.25	0.72	-0.49	433,066	147.94	148.38	146.59	1.21	-0.47	-1.67
4710	2022-10-11	147.97	0.20	0.14	576,028	147.00	149.77	146.07	2.52	0.66	-0.02
4709	2022-10-10	147.77	0.23	-0.16	324,188	148.56	149.29	146.90	1.61	-0.53	-0.52
4708	2022-10-07	148.00	3.24	-2.14	405,671	149.95	150.26	147.27	1.99	-1.30	0.38
4707	2022-10-06	151.24	1.42	-0.93	358,345	151.93	153.27	150.76	1.65	-0.45	-0.85
4706	2022-10-05	152.66	0.81	-0.53	425,167	151.35	153.27	150.23	2.01	0.87	-0.48
4705	2022-10-04	153.47	6.08	4.13	460,375	149.96	153.54	149.96	2.39	2.34	-1.38
4704	2022-10-03	147.39	3.99	2.78	561,504	145.10	148.33	143.89	3.06	1.58	1.74
4703	2022-09-30	143.40	0.98	-0.68	483,079	144.15	146.39	143.21	2.21	-0.52	1.19
4702	2022-09-29	144.38	3.11	-2.11	909,262	145.82	145.90	142.67	2.22	-0.99	-0.16
4701	2022-09-28	147.49	3.73	2.59	810,683	144.68	148.27	144.11	2.88	1.94	-1.13
4700	2022-09-27	143.76	0.13	-0.09	926,673	145.50	146.35	142.53	2.63	-1.20	0.64
4699	2022-09-26	143.89	2.58	-1.76	1,944,573	145.54	147.45	143.45	2.75	-1.13	1.12
4698	2022-09-23	146.47	4.28	-2.84	996,229	147.99	148.04	144.60	2.32	-1.03	-0.63
4697	2022-09-22	150.75	3.05	-1.98	528,912	153.95	153.95	150.50	2.24	-2.08	-1.83
4696	2022-09-21	153.80	2.23	-1.43	305,612	156.97	158.11	153.77	2.76	-2.02	0.10
4695	2022-09-20	156.03	2.41	-1.52	401,054	157.19	157.19	154.95	1.43	-0.74	0.60
4694	2022-09-19	158.44	1.96	1.25	375,342	155.05	158.63	154.99	2.35	2.19	-0.79
4693	2022-09-16	156.48	2.02	-1.27	526,942	156.58	156.86	154.81	1.31	-0.06	-0.91
4692	2022-09-15	158.50	0.94	-0.59	346,659	158.72	160.89	157.97	1.84	-0.14	-1.21
4691	2022-09-14	159.44	0.13	-0.08	349,740	159.94	160.09	157.70	1.49	-0.31	-0.45
4690	2022-09-13	159.57	6.17	-3.72	335,580	162.17	162.96	159.04	2.42	-1.60	0.23
4689	2022-09-12	165.74	1.75	1.07	303,344	165.05	166.48	164.83	1.00	0.42	-2.15
4688	2022-09-09	163.99	2.89	1.79	369,321	162.50	164.18	162.30	1.16	0.92	0.65
4687	2022-09-08	161.10	1.39	0.87	320,100	158.87	161.10	158.07	1.91	1.40	0.87
4686	2022-09-07	159.71	3.00	1.91	363,613	156.38	159.98	156.31	2.35	2.13	-0.53
4685	2022-09-06	156.71	1.41	-0.89	508,258	158.78	158.96	156.08	1.81	-1.30	-0.21
4684	2022-09-02	158.12	0.65	-0.41	418,957	160.45	161.42	157.99	2.14	-1.45	0.42
4683	2022-09-01	158.77	1.25	-0.78	456,146	158.98	158.98	156.98	1.26	-0.13	1.06
4682	2022-08-31	160.02	1.16	-0.72	319,569	161.47	161.72	159.84	1.16	-0.90	-0.65
4681	2022-08-30	161.18	2.39	-1.46	532,243	163.91	163.91	160.57	2.04	-1.67	0.18
4680	2022-08-29	163.57	0.92	-0.56	333,470	163.39	164.89	162.76	1.30	0.11	0.21
4679	2022-08-26	164.49	4.74	-2.80	374,189	169.35	169.59	164.47	3.02	-2.87	-0.67
4678	2022-08-25	169.23	2.76	1.66	327,658	167.20	169.23	166.75	1.48	1.21	0.07
4677	2022-08-24	166.47	0.67	0.40	266,747	165.82	166.90	165.54	0.82	0.39	0.44
4676	2022-08-23	165.80	0.13	0.08	501,456	166.22	167.61	165.64	1.19	-0.25	0.01
4675	2022-08-22	165.67	3.55	-2.10	301,554	167.26	167.26	165.40	1.11	-0.95	0.33
4674	2022-08-19	169.22	2.70	-1.57	254,251	170.47	170.66	168.72	1.14	-0.73	-1.16
4673	2022-08-18	171.92	1.19	0.70	362,902	171.12	172.08	170.72	0.79	0.47	-0.84
4672	2022-08-17	170.73	2.14	-1.24	332,523	171.29	171.69	169.64	1.20	-0.33	0.23
4671	2022-08-16	172.87	1.34	0.78	436,453	171.30	173.58	171.30	1.33	0.92	-0.91
4670	2022-08-15	171.53	0.08	0.05	584,855	170.16	171.65	169.65	1.18	0.81	-0.13
4669	2022-08-12	171.45	2.54	1.50	286,670	169.83	171.45	169.25	1.30	0.95	-0.75
4668	2022-08-11	168.91	1.62	0.97	299,706	168.72	170.47	168.62	1.10	0.11	0.54
4667	2022-08-10	167.29	3.54	2.16	787,933	165.94	167.55	165.94	0.97	0.81	0.85
4666	2022-08-09	163.75	1.03	-0.63	281,364	164.57	164.72	163.10	0.98	-0.50	1.34
4665	2022-08-08	164.78	1.33	0.81	446,795	164.43	166.15	164.37	1.08	0.21	-0.13
4664	2022-08-05	163.45	0.79	0.49	280,929	161.22	163.58	161.13	1.52	1.38	0.60
4663	2022-08-04	162.66	1.06	-0.65	349,184	163.69	163.77	162.48	0.79	-0.63	-0.89
4662	2022-08-03	163.72	1.12	0.69	389,931	163.57	164.38	162.48	1.16	0.09	-0.02
4661	2022-08-02	162.60	1.85	-1.12	360,873	163.87	164.39	162.37	1.23	-0.78	0.60
4660	2022-08-01	164.45	0.09	-0.05	461,671	163.56	165.13	162.38	1.68	0.54	-0.35
4659	2022-07-29	164.54	1.82	1.12	779,993	163.11	165.02	162.62	1.47	0.88	-0.60
4658	2022-07-28	162.72	2.47	1.54	382,907	160.89	162.78	159.45	2.07	1.14	0.24
4657	2022-07-27	160.25	2.60	1.65	500,850	158.52	160.80	157.76	1.92	1.09	0.40
4656	2022-07-26	157.65	0.90	-0.57	342,525	158.00	158.55	157.18	0.87	-0.22	0.55
4655	2022-07-25	158.55	1.47	0.94	529,076	157.55	158.73	156.72	1.28	0.63	-0.35
4654	2022-07-22	157.08	1.12	-0.71	456,383	158.41	159.43	156.09	2.11	-0.84	0.30
4653	2022-07-21	158.20	0.46	0.29	347,286	156.74	158.20	155.40	1.79	0.93	0.13
4652	2022-07-20	157.74	1.36	0.87	849,450	156.01	158.00	155.45	1.63	1.11	-0.63
4651	2022-07-19	156.38	4.98	3.29	577,570	153.10	156.48	153.05	2.24	2.14	-0.24
4650	2022-07-18	151.40	0.15	0.10	569,873	152.68	153.67	151.08	1.70	-0.84	1.12
4649	2022-07-15	151.25	2.93	1.98	514,830	150.00	151.31	148.36	1.97	0.83	0.95
4648	2022-07-14	148.32	1.85	-1.23	604,357	147.64	148.49	146.45	1.38	0.46	1.13
4647	2022-07-13	150.17	0.58	-0.38	510,787	148.88	150.91	148.20	1.82	0.87	-1.68
4646	2022-07-12	150.75	0.04	0.03	1,027,086	149.87	152.44	149.87	1.71	0.59	-1.24
4645	2022-07-11	150.71	1.52	-1.00	394,020	151.21	151.79	150.40	0.92	-0.33	-0.56
4644	2022-07-08	152.23	0.61	-0.40	617,905	152.70	153.46	151.21	1.47	-0.31	-0.67
4643	2022-07-07	152.84	2.91	1.94	467,913	151.19	153.25	151.19	1.36	1.09	-0.09
4642	2022-07-06	149.93	1.19	-0.79	671,337	150.76	151.74	148.14	2.39	-0.55	0.84
4641	2022-07-05	151.12	0.82	-0.54	633,147	149.48	151.12	147.01	2.75	1.10	-0.24
4640	2022-07-01	151.94	2.12	1.42	578,114	149.46	152.21	148.31	2.61	1.66	-1.62
4639	2022-06-30	149.82	1.13	-0.75	569,391	148.86	151.42	147.65	2.53	0.64	-0.24
4638	2022-06-29	150.95	1.69	-1.11	508,278	152.55	152.55	149.91	1.73	-1.05	-1.38
4637	2022-06-28	152.64	1.68	-1.09	981,244	155.48	156.97	152.50	2.87	-1.83	-0.06
4636	2022-06-27	154.32	0.71	0.46	636,488	154.39	155.43	153.09	1.52	-0.05	0.75
4635	2022-06-24	153.61	5.08	3.42	857,941	149.91	153.71	149.78	2.62	2.47	0.51
4634	2022-06-23	148.53	0.51	-0.34	621,408	148.78	149.10	146.41	1.81	-0.17	0.93
4633	2022-06-22	149.04	0.65	-0.43	610,826	147.44	150.11	147.41	1.83	1.09	-0.17
4632	2022-06-21	149.69	2.24	1.52	856,268	149.71	151.04	148.60	1.63	-0.01	-1.50
4631	2022-06-17	147.45	0.78	0.53	984,070	147.39	149.00	145.54	2.35	0.04	1.53
4630	2022-06-16	146.67	7.30	-4.74	1,095,719	150.61	150.70	145.83	3.23	-2.62	0.49
4629	2022-06-15	153.97	1.63	1.07	516,196	153.80	155.84	151.82	2.61	0.11	-2.18
4628	2022-06-14	152.34	0.58	-0.38	1,019,766	153.72	154.32	150.89	2.23	-0.90	0.96
4627	2022-06-13	152.92	7.53	-4.69	1,099,118	156.68	156.75	152.23	2.88	-2.40	0.52
4626	2022-06-10	160.45	4.42	-2.68	628,215	162.19	162.90	160.02	1.78	-1.07	-2.35
4625	2022-06-09	164.87	3.65	-2.17	324,452	167.76	167.86	164.84	1.80	-1.72	-1.63
4624	2022-06-08	168.52	3.07	-1.79	330,576	170.61	170.65	167.90	1.61	-1.23	-0.45
4623	2022-06-07	171.59	1.96	1.16	292,348	168.28	171.60	168.00	2.14	1.97	-0.57
4622	2022-06-06	169.63	1.26	0.75	404,610	170.10	170.32	169.01	0.77	-0.28	-0.80
4621	2022-06-03	168.37	1.47	-0.87	366,502	168.74	169.19	167.67	0.90	-0.22	1.03
4620	2022-06-02	169.84	2.92	1.75	538,226	167.05	169.85	166.58	1.96	1.67	-0.65
4619	2022-06-01	166.92	0.94	-0.56	601,567	168.68	169.04	164.57	2.65	-1.04	0.08
4618	2022-05-31	167.86	1.67	-0.99	564,477	168.97	169.35	166.94	1.43	-0.66	0.49
4617	2022-05-27	169.53	3.44	2.07	436,740	166.56	169.53	166.48	1.83	1.78	-0.33
4616	2022-05-26	166.09	3.57	2.20	443,045	163.60	166.89	163.52	2.06	1.52	0.28
4615	2022-05-25	162.52	3.19	2.00	591,105	158.87	163.16	158.54	2.91	2.30	0.66
4614	2022-05-24	159.33	1.51	-0.94	421,629	159.57	159.96	156.06	2.44	-0.15	-0.29
4613	2022-05-23	160.84	2.27	1.43	441,241	160.12	161.57	158.54	1.89	0.45	-0.79
4612	2022-05-20	158.57	0.66	-0.41	771,379	160.81	160.99	155.01	3.72	-1.39	0.98
4611	2022-05-19	159.23	0.73	-0.46	647,092	158.43	161.15	157.84	2.09	0.50	0.99
4610	2022-05-18	159.96	5.89	-3.55	621,015	164.06	164.22	159.18	3.07	-2.50	-0.96
4609	2022-05-17	165.85	4.89	3.04	526,298	163.58	165.85	162.68	1.94	1.39	-1.08
4608	2022-05-16	160.96	0.07	-0.04	505,117	160.89	162.19	159.62	1.60	0.04	1.63
4607	2022-05-13	161.03	3.85	2.45	481,984	158.91	162.13	158.85	2.06	1.33	-0.09
4606	2022-05-12	157.18	1.11	0.71	1,363,111	155.56	158.29	154.23	2.61	1.04	1.10
4605	2022-05-11	156.07	2.47	-1.56	4,522,758	158.84	161.96	155.80	3.88	-1.74	-0.33
4604	2022-05-10	158.54	1.24	-0.78	937,519	161.47	161.89	155.77	3.79	-1.81	0.19
4603	2022-05-09	159.78	5.46	-3.30	813,148	163.01	163.55	159.05	2.76	-1.98	1.06
4602	2022-05-06	165.24	1.74	-1.04	1,074,301	166.33	166.65	163.18	2.09	-0.66	-1.35
4601	2022-05-05	166.98	5.51	-3.19	1,012,640	171.06	171.10	165.30	3.39	-2.39	-0.39
4600	2022-05-04	172.49	4.51	2.68	443,867	168.46	172.69	166.67	3.57	2.39	-0.83
4599	2022-05-03	167.98	2.56	1.55	832,809	165.60	168.74	165.53	1.94	1.44	0.29
4598	2022-05-02	165.42	0.63	0.38	897,318	164.82	166.55	161.88	2.83	0.36	0.11
4597	2022-04-29	164.79	4.67	-2.76	447,543	168.88	170.37	164.50	3.48	-2.42	0.02
4596	2022-04-28	169.46	3.14	1.89	547,859	167.81	170.16	164.98	3.09	0.98	-0.34
4595	2022-04-27	166.32	0.03	-0.02	627,673	166.80	168.02	165.25	1.66	-0.29	0.90
4594	2022-04-26	166.35	4.45	-2.61	424,750	169.64	170.26	166.34	2.31	-1.94	0.27
4593	2022-04-25	170.80	0.39	0.23	568,061	169.14	170.96	166.17	2.83	0.98	-0.68
4592	2022-04-22	170.41	4.63	-2.65	550,212	174.37	174.41	170.31	2.35	-2.27	-0.75
4591	2022-04-21	175.04	3.20	-1.80	390,899	179.78	180.20	174.54	3.15	-2.64	-0.38
4590	2022-04-20	178.24	1.40	0.79	507,752	177.83	179.23	177.56	0.94	0.23	0.86
4589	2022-04-19	176.84	3.46	2.00	395,417	173.68	177.12	173.61	2.02	1.82	0.56
4588	2022-04-18	173.38	0.20	-0.12	702,645	173.33	174.33	172.61	0.99	0.03	0.17
4587	2022-04-15	173.58	0.00	0.00	754,538	174.48	175.59	173.48	1.21	-0.52	-0.14
4586	2022-04-14	173.58	0.64	-0.37	1,187,764	174.48	175.59	173.48	1.21	-0.52	0.52
4585	2022-04-13	174.22	2.85	1.66	439,130	171.72	174.42	171.72	1.57	1.46	0.15
4584	2022-04-12	171.37	0.21	0.12	526,736	172.49	174.18	170.84	1.94	-0.65	0.20
4583	2022-04-11	171.16	0.55	-0.32	461,023	171.38	173.50	170.92	1.51	-0.13	0.78
4582	2022-04-08	171.71	0.32	0.19	357,039	171.49	173.10	170.68	1.41	0.13	-0.19
4581	2022-04-07	171.39	0.45	-0.26	444,724	172.00	172.17	169.03	1.83	-0.35	0.06
4580	2022-04-06	171.84	1.43	-0.83	456,105	172.50	172.70	170.78	1.11	-0.38	0.09
4579	2022-04-05	173.27	3.12	-1.77	1,864,209	176.48	177.57	172.96	2.61	-1.82	-0.44
4578	2022-04-04	176.39	0.67	-0.38	829,309	177.26	177.26	175.51	0.99	-0.49	0.05
4577	2022-04-01	177.06	1.12	0.64	432,518	177.07	177.78	175.44	1.32	-0.01	0.11
4576	2022-03-31	175.94	2.32	-1.30	395,619	178.16	179.33	175.86	1.95	-1.25	0.64
4575	2022-03-30	178.26	2.62	-1.45	887,457	180.60	180.97	177.53	1.90	-1.30	-0.06
4574	2022-03-29	180.88	3.41	1.92	513,985	178.58	181.16	178.55	1.46	1.29	-0.15
4573	2022-03-28	177.47	0.69	-0.39	582,547	177.71	177.71	175.62	1.18	-0.14	0.63
4572	2022-03-25	178.16	1.92	1.09	395,699	176.31	178.16	176.18	1.12	1.05	-0.25
4571	2022-03-24	176.24	1.60	0.92	365,734	175.25	176.24	174.45	1.02	0.56	0.04
4570	2022-03-23	174.64	2.99	-1.68	954,275	176.69	176.85	174.50	1.33	-1.16	0.35
4569	2022-03-22	177.63	0.90	0.51	1,585,721	177.47	179.20	176.95	1.27	0.09	-0.53
4568	2022-03-21	176.73	0.18	-0.10	420,782	177.20	178.72	175.59	1.77	-0.27	0.42
4567	2022-03-18	176.91	0.90	0.51	1,721,073	175.34	177.13	174.47	1.52	0.90	0.16
4566	2022-03-17	176.01	1.75	1.00	307,969	173.45	176.24	173.45	1.61	1.48	-0.38
4565	2022-03-16	174.26	3.87	2.27	1,818,996	171.75	174.28	170.40	2.26	1.46	-0.46
4564	2022-03-15	170.39	1.97	1.17	358,879	168.67	170.44	168.17	1.35	1.02	0.80
4563	2022-03-14	168.42	1.07	-0.63	353,327	170.32	170.77	167.60	1.86	-1.12	0.15
4562	2022-03-11	169.49	1.50	-0.88	300,383	171.75	172.55	169.38	1.85	-1.32	0.49
4561	2022-03-10	170.99	0.70	0.41	367,985	168.34	170.99	168.18	1.67	1.57	0.44
4560	2022-03-09	170.29	4.00	2.41	375,596	169.42	171.25	168.85	1.42	0.51	-1.15
4559	2022-03-08	166.29	0.46	0.28	658,098	166.92	170.08	165.68	2.64	-0.38	1.88
4558	2022-03-07	165.83	5.66	-3.30	535,752	171.42	171.48	165.83	3.30	-3.26	0.66
4557	2022-03-04	171.49	2.51	-1.44	473,440	172.03	172.43	169.59	1.65	-0.31	-0.04
4556	2022-03-03	174.00	0.76	-0.43	549,332	175.31	175.62	172.23	1.93	-0.75	-1.13
4555	2022-03-02	174.76	4.84	2.85	618,662	171.49	175.51	170.88	2.70	1.91	0.31
4554	2022-03-01	169.92	3.82	-2.20	696,749	173.17	174.04	168.77	3.04	-1.88	0.92
4553	2022-02-28	173.74	0.12	0.07	548,871	171.41	174.40	171.25	1.84	1.36	-0.33
4552	2022-02-25	173.62	4.91	2.91	461,233	169.29	173.72	169.12	2.72	2.56	-1.27
4551	2022-02-24	168.71	1.40	0.84	931,393	163.42	169.18	163.09	3.73	3.24	0.34
4550	2022-02-23	167.31	2.49	-1.47	541,567	170.78	171.77	166.98	2.80	-2.03	-2.33
4549	2022-02-22	169.80	2.58	-1.50	637,391	171.61	172.68	168.82	2.25	-1.05	0.58
4548	2022-02-18	172.38	0.56	-0.32	720,966	172.35	174.51	171.67	1.65	0.02	-0.45
4547	2022-02-17	172.94	3.38	-1.92	456,669	174.96	175.48	172.56	1.67	-1.15	-0.34
4546	2022-02-16	176.32	1.13	0.65	452,623	174.52	176.79	174.17	1.50	1.03	-0.77
4545	2022-02-15	175.19	3.84	2.24	466,015	172.62	175.36	172.62	1.59	1.49	-0.38
4544	2022-02-14	171.35	1.26	-0.73	588,183	172.78	173.80	170.40	1.97	-0.83	0.74
4543	2022-02-11	172.61	1.50	-0.86	582,963	174.29	175.86	171.49	2.51	-0.96	0.10
4542	2022-02-10	174.11	2.06	-1.17	614,034	174.19	177.88	173.04	2.78	-0.05	0.10
4541	2022-02-09	176.17	2.60	1.50	722,498	174.94	176.23	174.80	0.82	0.70	-1.12
4540	2022-02-08	173.57	2.78	1.63	397,152	171.35	173.79	171.00	1.63	1.30	0.79
4539	2022-02-07	170.79	0.30	0.18	409,936	170.49	171.99	170.09	1.11	0.18	0.33
4538	2022-02-05	170.49	0.00	0.00	877,948	170.44	171.81	168.31	2.05	0.03	0.00
4537	2022-02-04	170.49	0.07	-0.04	877,948	170.44	171.81	168.31	2.05	0.03	-0.03
4536	2022-02-03	170.56	2.39	-1.38	572,647	171.68	173.11	170.31	1.63	-0.65	-0.07
4535	2022-02-02	172.95	0.11	0.06	758,487	173.11	173.41	171.10	1.33	-0.09	-0.73
4534	2022-02-01	172.84	1.88	1.10	572,869	171.17	173.01	169.37	2.13	0.98	0.16
4533	2022-01-31	170.96	3.04	1.81	598,659	167.20	170.96	166.60	2.61	2.25	0.12
4532	2022-01-28	167.92	2.30	1.39	686,528	165.60	167.92	162.95	3.00	1.40	-0.43
4531	2022-01-27	165.62	2.37	-1.41	909,325	169.16	171.44	164.60	4.04	-2.09	-0.01
4530	2022-01-26	167.99	1.78	-1.05	611,874	171.63	173.08	166.13	4.05	-2.12	0.70
4529	2022-01-25	169.77	1.19	-0.70	726,893	168.59	171.33	165.36	3.54	0.70	1.10
4528	2022-01-24	170.96	2.50	1.48	1,321,122	165.35	171.38	163.50	4.77	3.39	-1.39
4527	2022-01-21	168.46	2.75	-1.61	1,229,365	170.50	172.23	168.18	2.38	-1.20	-1.85
4526	2022-01-20	171.21	3.40	-1.95	718,178	175.08	177.22	171.07	3.51	-2.21	-0.41
4525	2022-01-19	174.61	2.65	-1.49	675,182	178.02	178.30	174.51	2.13	-1.92	0.27
4524	2022-01-18	177.26	3.58	-1.98	641,681	179.74	180.00	176.72	1.82	-1.38	0.43
4523	2022-01-14	180.84	0.12	0.07	442,537	179.36	180.84	178.26	1.44	0.83	-0.61
4522	2022-01-13	180.72	0.32	0.18	437,245	181.05	182.85	180.20	1.46	-0.18	-0.75
4521	2022-01-12	180.40	0.36	-0.20	470,226	181.32	182.21	179.33	1.59	-0.51	0.36
4520	2022-01-11	180.76	1.73	0.97	994,070	179.35	180.78	177.40	1.88	0.79	0.31
4519	2022-01-10	179.03	0.91	-0.51	695,798	179.32	179.55	176.61	1.64	-0.16	0.18
4518	2022-01-07	179.94	0.53	-0.29	680,068	180.43	181.27	179.13	1.19	-0.27	-0.34
4517	2022-01-06	180.47	1.47	0.82	750,001	180.18	181.33	178.42	1.62	0.16	-0.02
4516	2022-01-05	179.00	3.58	-1.96	1,108,425	183.00	183.79	178.94	2.65	-2.19	0.66
4515	2022-01-04	182.58	2.30	1.28	894,048	181.33	183.18	181.33	1.02	0.69	0.23
4514	2022-01-03	180.28	1.43	0.80	527,594	179.47	181.44	178.89	1.42	0.45	0.58
4513	2021-12-31	178.85	0.16	0.09	449,772	178.34	179.63	178.17	0.82	0.29	0.35
4512	2021-12-30	178.69	0.56	-0.31	574,552	179.99	180.66	178.57	1.16	-0.72	-0.20
4511	2021-12-29	179.25	0.59	0.33	460,804	178.70	179.41	178.03	0.77	0.31	0.41
4510	2021-12-28	178.66	0.14	0.08	425,640	178.16	179.81	178.16	0.93	0.28	0.02
4509	2021-12-27	178.52	0.91	0.51	311,796	176.54	178.52	175.47	1.73	1.12	-0.20
4508	2021-12-23	177.61	1.31	0.74	320,330	177.00	178.01	176.68	0.75	0.34	-0.60
4507	2021-12-22	176.30	1.73	0.99	617,500	174.47	176.35	174.22	1.22	1.05	0.40
4506	2021-12-21	174.57	4.85	2.86	522,833	171.25	174.65	171.25	1.99	1.94	-0.06
4505	2021-12-20	169.72	3.26	-1.88	886,653	170.43	170.72	167.13	2.11	-0.42	0.90
4504	2021-12-17	172.98	0.76	-0.44	459,037	172.92	174.74	171.45	1.90	0.03	-1.47
4503	2021-12-16	173.74	1.33	-0.76	432,643	176.19	177.01	173.07	2.24	-1.39	-0.47
4502	2021-12-15	175.07	1.43	0.82	460,410	173.45	175.37	171.36	2.31	0.93	0.64
4501	2021-12-14	173.64	0.40	-0.23	525,882	173.14	175.75	173.12	1.52	0.29	-0.11
4500	2021-12-13	174.04	2.69	-1.52	459,369	176.45	176.45	173.53	1.65	-1.37	-0.52
4499	2021-12-10	176.73	0.27	0.15	381,204	177.54	177.89	175.03	1.61	-0.46	-0.16
4498	2021-12-09	176.46	2.33	-1.30	274,113	177.70	178.17	176.46	0.96	-0.70	0.61
4497	2021-12-08	178.79	0.57	0.32	425,407	178.87	179.43	177.93	0.84	-0.04	-0.61
4496	2021-12-07	178.22	2.76	1.57	343,017	177.86	179.85	177.30	1.43	0.20	0.36
4495	2021-12-06	175.46	3.63	2.11	544,564	173.23	176.99	172.76	2.44	1.29	1.37
4494	2021-12-03	171.83	2.01	-1.16	753,472	174.49	174.63	170.45	2.40	-1.52	0.81
4493	2021-12-02	173.84	5.12	3.03	654,564	169.48	174.42	169.28	3.03	2.57	0.37
4492	2021-12-01	168.72	2.90	-1.69	968,924	174.51	176.31	168.72	4.35	-3.32	0.45
4491	2021-11-30	171.62	4.84	-2.74	666,501	174.75	175.34	170.88	2.55	-1.79	1.68
4490	2021-11-29	176.46	0.19	-0.11	448,745	178.89	179.43	175.42	2.24	-1.36	-0.97
4489	2021-11-26	176.65	6.45	-3.52	625,493	178.15	178.26	174.34	2.20	-0.84	1.27
4488	2021-11-24	183.10	0.35	-0.19	286,524	182.62	183.29	181.85	0.79	0.26	-2.70
4487	2021-11-23	183.45	0.59	0.32	492,983	182.90	184.07	182.03	1.12	0.30	-0.45
4486	2021-11-22	182.86	1.29	0.71	625,133	182.46	184.53	182.09	1.34	0.22	0.02
4485	2021-11-19	181.57	1.86	-1.01	353,030	182.02	182.48	180.86	0.89	-0.25	0.49
4484	2021-11-18	183.43	0.17	-0.09	845,305	184.05	184.32	181.85	1.34	-0.34	-0.77
4483	2021-11-17	183.60	1.67	-0.90	2,071,752	184.71	184.71	182.67	1.10	-0.60	0.25
4482	2021-11-16	185.27	0.27	-0.15	310,249	185.01	185.94	184.50	0.78	0.14	-0.30
4481	2021-11-15	185.54	0.57	0.31	482,754	185.66	185.94	184.73	0.65	-0.06	-0.29
4480	2021-11-12	184.97	0.24	0.13	344,393	185.22	185.45	184.46	0.53	-0.13	0.37
4479	2021-11-11	184.73	1.26	0.69	380,276	184.03	185.22	183.50	0.93	0.38	0.27
4478	2021-11-10	183.47	1.86	-1.00	397,467	184.64	185.58	182.84	1.48	-0.63	0.31
4477	2021-11-09	185.33	0.39	-0.21	398,252	185.30	185.99	184.30	0.91	0.02	-0.37
4476	2021-11-08	185.72	0.10	0.05	536,764	186.81	187.22	185.17	1.10	-0.58	-0.23
4475	2021-11-05	185.62	2.85	1.56	647,883	184.50	186.31	184.20	1.14	0.61	0.64
4474	2021-11-04	182.77	1.07	-0.58	512,507	184.28	184.77	182.08	1.46	-0.82	0.95
4473	2021-11-03	183.84	2.70	1.49	500,254	180.71	184.41	180.71	2.05	1.73	0.24
4472	2021-11-02	181.14	0.39	0.22	373,083	180.84	181.46	179.91	0.86	0.17	-0.24
4471	2021-11-01	180.75	3.78	2.14	411,784	177.99	180.79	177.60	1.79	1.55	0.05
4470	2021-10-29	176.97	0.69	-0.39	377,412	177.45	178.10	176.20	1.07	-0.27	0.58
4469	2021-10-28	177.66	2.78	1.59	232,999	175.82	177.66	175.82	1.05	1.05	-0.12
4468	2021-10-27	174.88	3.78	-2.12	393,612	178.13	178.32	174.88	1.93	-1.82	0.54
4467	2021-10-26	178.66	1.47	-0.82	355,265	180.44	180.44	178.61	1.01	-0.99	-0.30
4466	2021-10-25	180.13	1.27	0.71	301,037	179.46	180.45	179.00	0.81	0.37	0.17
4465	2021-10-22	178.86	0.44	0.25	302,454	178.80	179.70	177.96	0.97	0.03	0.34
4464	2021-10-21	178.42	0.30	-0.17	316,740	178.17	179.04	177.41	0.91	0.14	0.21
4463	2021-10-20	178.72	1.86	1.05	307,943	176.56	178.93	176.26	1.51	1.22	-0.31
4462	2021-10-19	176.86	0.21	0.12	271,248	177.30	177.30	176.05	0.71	-0.25	-0.17
4461	2021-10-18	176.65	0.32	0.18	274,237	175.71	177.18	175.36	1.04	0.53	0.37
4460	2021-10-15	176.33	0.06	0.03	353,745	177.90	178.48	176.33	1.21	-0.88	-0.35
4459	2021-10-14	176.27	2.61	1.50	269,103	175.00	176.38	174.78	0.91	0.73	0.92
4458	2021-10-13	173.66	0.15	0.09	399,258	173.54	173.92	171.60	1.34	0.07	0.77
4457	2021-10-12	173.51	0.60	0.35	230,594	173.18	174.18	172.79	0.80	0.19	0.02
4456	2021-10-11	172.91	0.89	-0.51	199,779	173.97	175.29	172.90	1.37	-0.61	0.16
4455	2021-10-08	173.80	0.37	-0.21	207,608	174.39	175.10	173.61	0.85	-0.34	0.10
4454	2021-10-07	174.17	2.09	1.21	332,648	173.29	175.22	173.29	1.11	0.51	0.13
4453	2021-10-06	172.08	0.67	-0.39	618,391	171.10	172.08	168.81	1.91	0.57	0.70
4452	2021-10-05	172.75	0.55	0.32	282,675	172.84	173.98	171.85	1.23	-0.05	-0.96
4451	2021-10-04	172.20	0.24	-0.14	399,128	172.50	173.96	171.50	1.43	-0.17	0.37
4450	2021-10-01	172.44	3.18	1.88	500,665	170.06	173.38	169.00	2.58	1.40	0.03
4449	2021-09-30	169.26	3.09	-1.79	421,330	172.90	172.90	169.24	2.12	-2.11	0.47
4448	2021-09-29	172.35	0.27	0.16	364,160	172.77	173.23	171.34	1.09	-0.24	0.32
4447	2021-09-28	172.08	2.18	-1.25	427,109	174.03	174.58	171.72	1.64	-1.12	0.40
4446	2021-09-27	174.26	2.78	1.62	460,500	172.01	175.32	171.83	2.03	1.31	-0.13
4445	2021-09-24	171.48	0.64	-0.37	267,211	170.42	172.29	170.40	1.11	0.62	0.31
4444	2021-09-23	172.12	3.16	1.87	320,153	170.02	173.11	169.80	1.95	1.24	-0.99
4443	2021-09-22	168.96	2.44	1.47	328,391	167.52	170.36	167.52	1.70	0.86	0.63
4442	2021-09-21	166.52	0.52	-0.31	414,095	168.33	168.52	165.60	1.73	-1.08	0.60
4441	2021-09-20	167.04	3.03	-1.78	540,069	166.71	167.62	164.78	1.70	0.20	0.77
4440	2021-09-17	170.07	1.06	-0.62	386,663	171.43	171.95	169.49	1.43	-0.79	-1.98
4439	2021-09-16	171.13	0.58	-0.34	295,731	171.95	172.17	170.23	1.13	-0.48	0.18
4438	2021-09-15	171.71	2.21	1.30	282,158	169.50	171.79	169.22	1.52	1.30	0.14
4437	2021-09-14	169.50	2.23	-1.30	328,157	172.07	172.25	168.89	1.95	-1.49	0.00
4436	2021-09-13	171.73	1.62	0.95	561,879	171.39	172.00	170.27	1.01	0.20	0.20
4435	2021-09-10	170.11	1.87	-1.09	373,173	172.91	172.96	169.97	1.73	-1.62	0.75
4434	2021-09-09	171.98	0.30	-0.17	305,173	172.00	173.53	171.50	1.18	-0.01	0.54
4433	2021-09-08	172.28	0.99	-0.57	282,956	172.92	173.36	171.30	1.19	-0.37	-0.16
4432	2021-09-07	173.27	1.65	-0.94	363,665	174.83	175.22	173.27	1.12	-0.89	-0.20
4431	2021-09-03	174.92	0.81	-0.46	254,252	175.52	175.75	174.28	0.84	-0.34	-0.05
4430	2021-09-02	175.73	1.03	0.59	692,205	175.00	176.42	174.86	0.89	0.42	-0.12
4429	2021-09-01	174.70	0.34	0.19	1,618,113	174.81	175.27	173.13	1.22	-0.06	0.17
4428	2021-08-31	174.36	0.02	-0.01	252,248	174.40	175.13	173.60	0.88	-0.02	0.26
4427	2021-08-30	174.38	1.28	-0.73	299,735	176.00	176.20	174.33	1.06	-0.92	0.01
4426	2021-08-27	175.66	3.70	2.15	301,953	172.21	175.93	172.16	2.19	2.00	0.19
4425	2021-08-26	171.96	1.78	-1.02	322,053	173.55	173.81	171.71	1.21	-0.92	0.15
4424	2021-08-25	173.74	1.05	0.61	291,626	172.67	174.68	172.25	1.41	0.62	-0.11
4423	2021-08-24	172.69	1.72	1.01	361,029	171.60	173.00	171.25	1.02	0.64	-0.01
4422	2021-08-23	170.97	2.06	1.22	314,383	170.00	171.20	169.85	0.79	0.57	0.37
4421	2021-08-20	168.91	2.01	1.20	267,709	166.86	169.10	166.64	1.47	1.23	0.65
4420	2021-08-19	166.90	2.00	-1.18	418,065	167.19	168.37	165.67	1.61	-0.17	-0.02
4419	2021-08-18	168.90	1.73	-1.01	325,865	170.24	171.26	168.78	1.46	-0.79	-1.01
4418	2021-08-17	170.63	2.30	-1.33	402,659	171.57	171.69	168.73	1.73	-0.55	-0.23
4417	2021-08-16	172.93	1.11	-0.64	379,702	173.03	173.36	171.47	1.09	-0.06	-0.79
4416	2021-08-13	174.04	0.69	-0.39	194,663	174.91	174.91	173.64	0.73	-0.50	-0.58
4415	2021-08-12	174.73	0.37	-0.21	220,679	175.10	175.27	173.51	1.01	-0.21	0.10
4414	2021-08-11	175.10	1.90	1.10	319,763	173.58	175.10	172.23	1.65	0.88	0.00
4413	2021-08-10	173.20	1.68	0.98	241,047	171.75	173.59	171.17	1.41	0.84	0.22
4412	2021-08-09	171.52	0.86	-0.50	282,894	171.90	172.16	170.64	0.88	-0.22	0.13
4411	2021-08-06	172.38	1.26	0.74	342,454	172.24	173.26	171.70	0.91	0.08	-0.28
4410	2021-08-05	171.12	2.44	1.45	291,546	169.35	171.48	169.35	1.26	1.05	0.65
4409	2021-08-04	168.68	2.60	-1.52	456,162	169.95	170.95	168.61	1.38	-0.75	0.40
4408	2021-08-03	171.28	1.45	0.85	424,814	170.26	171.28	167.76	2.07	0.60	-0.78
4407	2021-08-02	169.83	0.97	-0.57	331,409	171.61	173.98	169.63	2.53	-1.04	0.25
4406	2021-07-30	170.80	0.83	-0.48	380,460	170.79	172.72	170.39	1.36	0.01	0.47
4405	2021-07-29	171.63	1.72	1.01	243,961	171.00	172.82	170.75	1.21	0.37	-0.49
4404	2021-07-28	169.91	0.98	0.58	310,544	169.60	171.07	167.59	2.05	0.18	0.64
4403	2021-07-27	168.93	0.85	-0.50	441,414	168.89	169.27	167.71	0.92	0.02	0.40
4402	2021-07-26	169.78	0.95	0.56	363,206	168.78	170.55	168.78	1.05	0.59	-0.52
4401	2021-07-23	168.83	1.08	0.64	423,637	168.86	169.02	167.30	1.02	-0.02	-0.03
4400	2021-07-22	167.75	2.31	-1.36	660,970	169.73	169.73	166.98	1.62	-1.17	0.66
4399	2021-07-21	170.06	2.69	1.61	337,143	168.58	170.96	168.34	1.55	0.88	-0.19
4398	2021-07-20	167.37	4.71	2.90	582,821	163.08	168.28	162.67	3.44	2.63	0.72
4397	2021-07-19	162.66	3.70	-2.22	927,571	163.30	164.16	160.92	1.98	-0.39	0.26
4396	2021-07-16	166.36	2.60	-1.54	440,347	170.09	170.09	166.06	2.37	-2.19	-1.84
4395	2021-07-15	168.96	0.56	-0.33	397,276	168.50	169.82	167.44	1.41	0.27	0.67
4394	2021-07-14	169.52	1.07	-0.63	341,585	171.34	172.81	169.12	2.15	-1.06	-0.60
4393	2021-07-13	170.59	3.26	-1.88	457,038	172.86	173.32	170.55	1.60	-1.31	0.44
4392	2021-07-12	173.85	0.75	0.43	291,389	172.29	173.91	171.33	1.50	0.91	-0.57
4391	2021-07-09	173.10	4.22	2.50	359,239	170.75	173.10	170.57	1.48	1.38	-0.47
4390	2021-07-08	168.88	2.18	-1.27	440,220	167.87	170.53	166.77	2.24	0.60	1.11
4389	2021-07-07	171.06	0.24	-0.14	424,634	171.11	172.12	169.33	1.63	-0.03	-1.86
4388	2021-07-06	171.30	3.16	-1.81	641,830	174.45	174.45	169.99	2.56	-1.81	-0.11
4387	2021-07-02	174.46	0.87	-0.50	405,171	175.63	175.64	174.00	0.93	-0.67	-0.01
4386	2021-07-01	175.33	1.67	0.96	399,864	174.69	175.69	174.18	0.86	0.37	0.17
4385	2021-06-30	173.66	0.80	0.46	1,051,124	172.68	173.88	172.30	0.91	0.57	0.59
4384	2021-06-29	172.86	0.69	-0.40	375,455	174.00	174.95	172.64	1.33	-0.66	-0.10
4383	2021-06-28	173.55	2.54	-1.44	392,245	176.04	176.04	172.64	1.93	-1.41	0.26
4382	2021-06-25	176.09	1.32	0.76	277,284	175.58	176.64	174.86	1.01	0.29	-0.03
4381	2021-06-24	174.77	1.23	0.71	454,926	173.91	174.88	172.85	1.17	0.49	0.46
4380	2021-06-23	173.54	0.09	0.05	255,685	173.76	174.53	173.37	0.67	-0.13	0.21
4379	2021-06-22	173.45	0.04	0.02	257,549	173.31	173.95	171.58	1.37	0.08	0.18
4378	2021-06-21	173.41	4.28	2.53	354,530	170.43	173.60	170.43	1.86	1.75	-0.06
4377	2021-06-18	169.13	3.92	-2.27	415,625	171.25	171.76	168.96	1.64	-1.24	0.77
4376	2021-06-17	173.05	3.99	-2.25	421,562	176.61	177.17	171.46	3.23	-2.02	-1.04
4375	2021-06-16	177.04	0.70	-0.39	420,057	177.33	177.79	175.55	1.26	-0.16	-0.24
4374	2021-06-15	177.74	0.31	0.17	636,827	177.57	178.26	176.19	1.17	0.10	-0.23
4373	2021-06-14	177.43	1.95	-1.09	369,607	179.52	179.99	176.83	1.76	-1.16	0.08
4372	2021-06-11	179.38	1.64	0.92	310,206	178.39	179.38	178.16	0.68	0.55	0.08
4371	2021-06-10	177.74	1.44	-0.80	364,164	179.65	180.38	177.53	1.59	-1.06	0.37
4370	2021-06-09	179.18	1.58	-0.87	326,409	180.90	180.90	179.11	0.99	-0.95	0.26
4369	2021-06-08	180.76	1.91	1.07	368,720	179.33	180.99	178.09	1.62	0.80	0.08
4368	2021-06-07	178.85	0.76	0.43	338,506	178.49	179.15	178.20	0.53	0.20	0.27
4367	2021-06-04	178.09	0.32	0.18	398,402	178.60	178.82	176.96	1.04	-0.29	0.22
4366	2021-06-03	177.77	1.10	-0.61	538,102	178.02	178.63	176.20	1.37	-0.14	0.47
4365	2021-06-02	178.87	0.47	0.26	440,770	178.95	179.36	177.67	0.94	-0.04	-0.48
4364	2021-06-01	178.40	2.30	1.31	457,485	177.64	178.57	176.97	0.90	0.43	0.31
4363	2021-05-28	176.10	0.02	-0.01	353,423	176.97	176.97	175.00	1.11	-0.49	0.87
4362	2021-05-27	176.12	1.86	1.07	348,925	175.25	176.52	175.24	0.73	0.50	0.48
4361	2021-05-26	174.26	2.43	1.41	360,424	172.30	174.35	172.30	1.19	1.14	0.57
4360	2021-05-25	171.83	1.75	-1.01	435,586	174.21	175.15	171.59	2.04	-1.37	0.27
4359	2021-05-24	173.58	0.79	0.46	360,085	173.57	174.21	172.46	1.01	0.01	0.36
4358	2021-05-21	172.79	0.68	0.40	306,412	173.54	174.24	172.18	1.19	-0.43	0.45
4357	2021-05-20	172.11	0.08	0.05	384,826	172.22	172.54	170.47	1.20	-0.06	0.83
4356	2021-05-19	172.03	1.83	-1.05	427,848	171.05	172.03	169.15	1.68	0.57	0.11
4355	2021-05-18	173.86	2.06	-1.17	360,108	176.07	176.31	173.75	1.45	-1.26	-1.62
4354	2021-05-17	175.92	0.59	0.34	352,345	174.43	175.99	173.53	1.41	0.85	0.09
4353	2021-05-14	175.33	3.32	1.93	324,136	173.36	175.47	172.87	1.50	1.14	-0.51
4352	2021-05-13	172.01	3.51	2.08	611,909	169.16	172.66	169.15	2.07	1.68	0.78
4351	2021-05-12	168.50	5.15	-2.97	539,236	172.96	174.00	168.32	3.28	-2.58	0.39
4350	2021-05-11	173.65	1.83	-1.04	513,212	172.60	174.65	171.45	1.85	0.61	-0.40
4349	2021-05-10	175.48	1.91	-1.08	431,455	177.87	178.71	175.46	1.83	-1.34	-1.64
4348	2021-05-07	177.39	1.94	1.11	433,314	175.13	177.43	174.31	1.78	1.29	0.27
4347	2021-05-06	175.45	1.18	0.68	392,365	174.34	175.46	172.47	1.72	0.64	-0.18
4346	2021-05-05	174.27	0.35	0.20	225,969	174.61	174.86	173.75	0.64	-0.19	0.04
4345	2021-05-04	173.92	0.04	-0.02	602,627	173.32	173.93	171.51	1.40	0.35	0.40
4344	2021-05-03	173.96	1.71	0.99	511,491	173.75	175.04	172.94	1.21	0.12	-0.37
4343	2021-04-30	172.25	2.20	-1.26	493,751	173.26	174.00	171.86	1.24	-0.58	0.87
4342	2021-04-29	174.45	0.69	0.40	551,953	175.00	175.55	173.00	1.46	-0.31	-0.68
4341	2021-04-28	173.76	0.39	0.22	405,735	173.65	174.08	172.92	0.67	0.06	0.71
4340	2021-04-27	173.37	0.82	0.48	396,273	172.91	173.67	172.24	0.83	0.27	0.16
4339	2021-04-26	172.55	0.91	0.53	391,861	172.49	173.29	172.21	0.63	0.03	0.21
4338	2021-04-23	171.64	2.93	1.74	410,763	169.51	172.22	168.96	1.92	1.26	0.50
4337	2021-04-22	168.71	0.97	-0.57	429,817	170.02	171.00	168.31	1.58	-0.77	0.47
4336	2021-04-21	169.68	3.22	1.93	840,442	166.08	169.73	165.78	2.38	2.17	0.20
4335	2021-04-20	166.46	3.19	-1.88	654,485	169.28	169.28	165.30	2.35	-1.67	-0.23
4334	2021-04-19	169.65	0.95	-0.56	444,076	170.09	170.76	168.60	1.27	-0.26	-0.22
4333	2021-04-16	170.60	1.02	0.60	515,980	170.04	170.04	168.06	1.16	0.33	-0.30
4332	2021-04-15	169.58	0.62	0.37	515,984	170.04	170.04	168.06	1.16	-0.27	0.27
4331	2021-04-14	168.96	1.60	0.96	615,662	167.75	170.54	167.75	1.66	0.72	0.64
4330	2021-04-13	167.36	1.24	-0.74	530,497	168.24	168.37	166.19	1.30	-0.52	0.23
4329	2021-04-12	168.60	0.52	0.31	468,863	168.48	168.87	167.59	0.76	0.07	-0.21
4328	2021-04-09	168.08	0.61	0.36	565,177	167.72	168.22	167.08	0.68	0.21	0.24
4327	2021-04-08	167.47	0.28	0.17	759,277	167.67	167.67	165.35	1.38	-0.12	0.15
4326	2021-04-07	167.19	1.04	-0.62	3,213,172,352	168.58	168.96	166.66	1.36	-0.82	0.29
4325	2021-04-06	168.23	0.08	-0.05	598,308	168.79	169.72	168.04	1.00	-0.33	0.21
4324	2021-04-05	168.31	0.68	0.41	1,059,984,384	168.99	169.46	167.63	1.08	-0.40	0.29
4323	2021-04-01	167.63	2.02	1.22	1,073,825,728	166.48	167.63	165.65	1.19	0.69	0.81
4322	2021-03-31	165.61	0.17	-0.10	3,190,690,816	166.13	166.83	165.00	1.10	-0.31	0.53
4321	2021-03-30	165.78	2.35	1.44	960,681	163.78	166.10	163.10	1.83	1.22	0.21
4320	2021-03-29	163.43	3.03	-1.82	3,225,545,664	165.87	166.92	162.79	2.49	-1.47	0.21
4319	2021-03-26	166.46	3.21	1.97	659,321	164.67	166.47	163.55	1.77	1.09	-0.35
4318	2021-03-25	163.25	3.25	2.03	1,105,916	158.14	163.79	157.20	4.17	3.23	0.87
4317	2021-03-24	160.00	1.52	-0.94	787,094	163.14	165.05	160.07	3.05	-1.92	-1.16
4316	2021-03-23	161.52	5.34	-3.20	211,271	165.70	165.99	160.67	3.21	-2.52	1.00
4315	2021-03-22	166.86	1.81	-1.07	689,220	168.86	168.86	165.89	1.76	-1.18	-0.70
4314	2021-03-19	168.67	0.11	0.07	475,157	168.50	169.97	166.17	2.26	0.10	0.11
4313	2021-03-18	168.56	2.76	-1.61	750,159	171.23	173.21	168.10	2.98	-1.56	-0.04
4312	2021-03-17	171.32	1.13	0.66	513,418	169.87	171.38	168.59	1.64	0.85	-0.05
4311	2021-03-16	170.19	2.53	-1.46	882,569	172.65	172.65	169.50	1.82	-1.42	-0.19
4310	2021-03-15	172.72	1.26	0.73	529,507	172.02	172.72	170.26	1.43	0.41	-0.04
4309	2021-03-12	171.46	2.01	1.19	626,381	169.78	171.49	169.66	1.08	0.99	0.33
4308	2021-03-11	169.45	1.89	1.13	851,639	168.97	170.00	167.84	1.28	0.28	0.19
4307	2021-03-10	167.56	2.78	1.69	748,781	165.54	168.08	165.34	1.66	1.22	0.84
4306	2021-03-09	164.78	0.07	-0.04	716,920	167.09	167.09	163.84	1.95	-1.38	0.46
4305	2021-03-08	164.85	2.44	1.50	1,197,208	163.69	166.54	163.05	2.13	0.71	1.36
4304	2021-03-05	162.41	4.38	2.77	793,498	160.36	162.72	155.72	4.37	1.28	0.79
4303	2021-03-04	158.03	2.93	-1.82	680,687	160.97	162.00	155.38	4.11	-1.83	1.47

VBR Investment Calculator

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

Ticker:

VBR

Date start:

2004-01-30 open

Date end:

2023-02-23 close

Duration:

19 years 29 days

Trading days:

4,801

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-01-30 open

1,000.00

Shares bought: 20.37

Stock price: 49.09

SELL

Value on 2023-02-23 close

3,945.53

Dividends (36)

12.13%

+478.63

Stock growth

87.87%

+2,466.90

NET: +2,945.53

Total ROI: +294.55% (3.95x)

Annualised: +7.46% (1.07x)

Dividends ROI: +47.86% (1.48x)

Dividend Yield: +2.07% (1.02x)

Stock price: 170.19

Duration: 19 years 29 days

Trading days: 4,801

SELL

Value on 2023-02-23 close

3,466.90

NET: +2,466.90

ROI: +246.69% (3.47x)

Annualised: +6.73% (1.07x)

Stock price: 170.19

Duration: 19 years 29 days

Trading days: 4,801

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

VBR Monthly statistics

This section shows monthly performance of VBR 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	178.52 2023-02-02	168.35 2023-02-23	172.79 2023-02-01	170.19 2023-02-23	-1.50	3.32	-2.57
2023 January	20	173.28 2023-01-31	157.13 2023-01-03	159.74 2023-01-03	173.21 2023-01-31	8.43	8.48	-1.63
2022 December	21	171.14 2022-12-01	155.17 2022-12-22	170.04 2022-12-01	158.80 2022-12-30	-6.61	0.65	-8.75
2022 November	21	169.58 2022-11-30	153.49 2022-11-03	162.26 2022-11-01	169.54 2022-11-30	4.49	4.51	-5.40
2022 October	21	161.32 2022-10-31	143.51 2022-10-13	145.10 2022-10-03	160.61 2022-10-31	10.69	11.18	-1.10
2022 September	21	166.48 2022-09-12	142.53 2022-09-27	158.98 2022-09-01	143.40 2022-09-30	-9.80	4.72	-10.35
2022 August	23	173.58 2022-08-16	159.84 2022-08-31	163.56 2022-08-01	160.02 2022-08-31	-2.16	6.13	-2.27
2022 July	20	165.02 2022-07-29	146.45 2022-07-14	149.46 2022-07-01	164.54 2022-07-29	10.09	10.41	-2.01
2022 June	21	171.60 2022-06-07	145.54 2022-06-17	168.68 2022-06-01	149.82 2022-06-30	-11.18	1.73	-13.72
2022 May	21	172.69 2022-05-04	154.23 2022-05-12	164.82 2022-05-02	167.86 2022-05-31	1.84	4.77	-6.43
2022 April	21	180.20 2022-04-21	164.50 2022-04-29	177.07 2022-04-01	164.79 2022-04-29	-6.94	1.77	-7.10
2022 March	23	181.16 2022-03-29	165.68 2022-03-08	173.17 2022-03-01	175.94 2022-03-31	1.60	4.61	-4.33
2022 February	20	177.88 2022-02-10	163.09 2022-02-24	171.17 2022-02-01	173.74 2022-02-28	1.50	3.92	-4.72
2022 January	20	183.79 2022-01-05	162.95 2022-01-28	179.47 2022-01-03	170.96 2022-01-31	-4.74	2.41	-9.20
2021 December	22	180.66 2021-12-30	167.13 2021-12-20	174.51 2021-12-01	178.85 2021-12-31	2.49	3.52	-4.23
2021 November	21	187.22 2021-11-08	170.88 2021-11-30	177.99 2021-11-01	171.62 2021-11-30	-3.58	5.19	-3.99
2021 October	21	180.45 2021-10-25	168.81 2021-10-06	170.06 2021-10-01	176.97 2021-10-29	4.06	6.11	-0.74
2021 September	21	176.42 2021-09-02	164.78 2021-09-20	174.81 2021-09-01	169.26 2021-09-30	-3.17	0.92	-5.74
2021 August	22	176.20 2021-08-30	165.67 2021-08-19	171.61 2021-08-02	174.36 2021-08-31	1.60	2.67	-3.46
2021 July	21	175.69 2021-07-01	160.92 2021-07-19	174.69 2021-07-01	170.80 2021-07-30	-2.23	0.57	-7.88
2021 June	22	180.99 2021-06-08	168.96 2021-06-18	177.64 2021-06-01	173.66 2021-06-30	-2.24	1.89	-4.89
2021 May	20	178.71 2021-05-10	168.32 2021-05-12	173.75 2021-05-03	176.10 2021-05-28	1.35	2.85	-3.13
2021 April	21	175.55 2021-04-29	165.30 2021-04-20	166.48 2021-04-01	172.25 2021-04-30	3.47	5.45	-0.71
2021 March	23	173.21 2021-03-18	155.38 2021-03-04	161.04 2021-03-01	165.61 2021-03-31	2.84	7.56	-3.51
2021 February	19	163.84 2021-02-25	145.13 2021-02-01	146.54 2021-02-01	157.87 2021-02-26	7.73	11.81	-0.96
2021 January	19	153.42 2021-01-14	138.83 2021-01-04	143.03 2021-01-04	145.11 2021-01-29	1.45	7.26	-2.94
2020 December	22	143.42 2020-12-28	134.90 2020-12-02	135.93 2020-12-01	142.21 2020-12-31	4.62	5.51	-0.76
2020 November	20	139.06 2020-11-24	114.74 2020-11-02	115.31 2020-11-02	133.98 2020-11-30	16.19	20.60	-0.49
2020 October	22	121.50 2020-10-23	109.74 2020-10-02	111.12 2020-10-01	114.10 2020-10-30	2.68	9.34	-1.24
2020 September	21	118.83 2020-09-03	106.13 2020-09-24	115.33 2020-09-01	110.63 2020-09-30	-4.08	3.03	-7.98
2020 August	21	119.95 2020-08-11	110.06 2020-08-03	111.08 2020-08-03	115.55 2020-08-31	4.02	7.99	-0.92
2020 July	22	112.57 2020-07-29	101.45 2020-07-09	106.98 2020-07-01	110.44 2020-07-31	3.23	5.23	-5.17
2020 June	22	120.52 2020-06-08	102.02 2020-06-26	105.57 2020-06-01	106.92 2020-06-30	1.28	14.16	-3.36
2020 May	20	110.00 2020-05-28	86.95 2020-05-14	98.32 2020-05-01	105.26 2020-05-29	7.06	11.88	-11.56
2020 April	21	104.99 2020-04-29	80.01 2020-04-03	85.41 2020-04-01	100.44 2020-04-30	17.60	22.92	-6.32
2020 March	22	124.82 2020-03-03	73.32 2020-03-23	119.71 2020-03-02	88.80 2020-03-31	-25.82	4.27	-38.75
2020 February	19	138.19 2020-02-06	116.37 2020-02-28	133.10 2020-02-03	118.97 2020-02-28	-10.62	3.82	-12.57
2020 January	21	139.41 2020-01-17	132.09 2020-01-31	137.72 2020-01-02	132.45 2020-01-31	-3.83	1.23	-4.09
2019 December	21	138.75 2019-12-23	131.34 2019-12-03	134.67 2019-12-02	137.07 2019-12-31	1.78	3.03	-2.47
2019 November	20	135.41 2019-11-27	131.82 2019-11-01	131.82 2019-11-01	134.35 2019-11-29	1.92	2.72	0.00
2019 October	23	132.70 2019-10-29	122.99 2019-10-03	129.33 2019-10-01	131.10 2019-10-31	1.37	2.61	-4.90
2019 September	20	132.82 2019-09-13	122.30 2019-09-03	123.43 2019-09-03	128.85 2019-09-30	4.39	7.61	-0.92
2019 August	22	131.98 2019-08-01	120.37 2019-08-28	131.58 2019-08-01	124.37 2019-08-30	-5.48	0.30	-8.52
2019 July	22	133.22 2019-07-31	128.98 2019-07-22	131.91 2019-07-01	131.52 2019-07-31	-0.30	0.99	-2.22
2019 June	20	131.10 2019-06-20	123.09 2019-06-03	123.09 2019-06-03	130.54 2019-06-28	6.05	6.51	0.00
2019 May	22	134.91 2019-05-06	122.48 2019-05-31	134.08 2019-05-01	122.88 2019-05-31	-8.35	0.62	-8.65
2019 April	21	134.37 2019-04-29	129.43 2019-04-01	129.46 2019-04-01	133.76 2019-04-30	3.32	3.79	-0.02
2019 March	21	133.22 2019-03-04	125.56 2019-03-25	132.80 2019-03-01	128.73 2019-03-29	-3.06	0.32	-5.45
2019 February	19	134.15 2019-02-25	126.61 2019-02-01	127.03 2019-02-01	131.85 2019-02-28	3.79	5.60	-0.33
2019 January	21	126.90 2019-01-30	112.18 2019-01-02	112.60 2019-01-02	126.79 2019-01-31	12.60	12.70	-0.37
2018 December	19	131.71 2018-12-03	107.57 2018-12-26	131.22 2018-12-03	114.06 2018-12-31	-13.08	0.37	-18.02
2018 November	21	132.52 2018-11-08	125.13 2018-11-20	127.12 2018-11-01	129.73 2018-11-30	2.05	4.25	-1.57
2018 October	23	139.70 2018-10-01	122.57 2018-10-26	139.66 2018-10-01	126.75 2018-10-31	-9.24	0.03	-12.24
2018 September	19	142.89 2018-09-21	138.48 2018-09-28	142.34 2018-09-04	139.36 2018-09-28	-2.09	0.39	-2.71
2018 August	23	143.52 2018-08-27	137.99 2018-08-15	139.06 2018-08-01	142.53 2018-08-31	2.50	3.21	-0.77
2018 July	21	140.27 2018-07-10	134.63 2018-07-02	135.05 2018-07-02	139.17 2018-07-31	3.05	3.87	-0.31
2018 June	21	139.94 2018-06-12	134.70 2018-06-28	136.60 2018-06-01	135.79 2018-06-29	-0.59	2.45	-1.39
2018 May	22	137.49 2018-05-30	128.24 2018-05-03	129.75 2018-05-01	135.81 2018-05-31	4.67	5.97	-1.16
2018 April	21	133.53 2018-04-18	125.54 2018-04-02	129.16 2018-04-02	129.94 2018-04-30	0.60	3.38	-2.80
2018 March	21	135.34 2018-03-13	126.59 2018-03-23	128.82 2018-03-01	129.42 2018-03-29	0.47	5.06	-1.73
2018 February	19	135.81 2018-02-01	123.03 2018-02-09	134.92 2018-02-01	128.93 2018-02-28	-4.44	0.66	-8.81
2018 January	21	138.96 2018-01-24	132.88 2018-01-02	133.32 2018-01-02	135.34 2018-01-31	1.52	4.23	-0.33
2017 December	20	134.67 2017-12-04	129.71 2017-12-01	132.93 2017-12-01	132.78 2017-12-29	-0.11	1.31	-2.42
2017 November	21	133.61 2017-11-30	125.84 2017-11-15	129.65 2017-11-01	132.97 2017-11-30	2.56	3.05	-2.94
2017 October	22	129.74 2017-10-05	127.60 2017-10-25	127.94 2017-10-02	128.89 2017-10-31	0.74	1.41	-0.27
2017 September	20	128.00 2017-09-29	120.87 2017-09-08	122.52 2017-09-01	127.79 2017-09-29	4.30	4.47	-1.35
2017 August	23	124.64 2017-08-01	118.55 2017-08-18	124.64 2017-08-01	122.35 2017-08-31	-1.84	0.00	-4.89
2017 July	20	126.21 2017-07-25	121.64 2017-07-11	123.43 2017-07-03	124.16 2017-07-31	0.59	2.25	-1.45
2017 June	22	124.84 2017-06-13	120.40 2017-06-01	120.81 2017-06-01	122.91 2017-06-30	1.74	3.34	-0.34
2017 May	22	124.16 2017-05-01	118.36 2017-05-18	123.69 2017-05-01	120.39 2017-05-31	-2.67	0.38	-4.31
2017 April	19	125.74 2017-04-26	119.68 2017-04-13	123.10 2017-04-03	123.35 2017-04-28	0.20	2.14	-2.78
2017 March	23	126.68 2017-03-01	118.56 2017-03-27	125.64 2017-03-01	122.86 2017-03-31	-2.21	0.83	-5.64
2017 February	19	126.07 2017-02-21	120.96 2017-02-08	122.51 2017-02-01	124.24 2017-02-28	1.41	2.91	-1.27
2017 January	20	124.07 2017-01-26	120.19 2017-01-23	122.36 2017-01-03	121.79 2017-01-31	-0.47	1.40	-1.77
2016 December	21	124.50 2016-12-12	118.00 2016-12-01	118.95 2016-12-01	121.00 2016-12-30	1.72	4.67	-0.80
2016 November	21	119.35 2016-11-28	104.94 2016-11-02	107.61 2016-11-01	118.40 2016-11-30	10.03	10.91	-2.48
2016 October	21	110.79 2016-10-10	106.52 2016-10-28	110.29 2016-10-03	107.43 2016-10-31	-2.59	0.45	-3.42
2016 September	21	112.66 2016-09-08	107.50 2016-09-14	111.06 2016-09-01	110.66 2016-09-30	-0.36	1.44	-3.21
2016 August	23	111.94 2016-08-23	108.14 2016-08-02	110.23 2016-08-01	111.00 2016-08-31	0.70	1.55	-1.90
2016 July	20	110.55 2016-07-29	103.30 2016-07-06	105.22 2016-07-01	110.20 2016-07-29	4.73	5.07	-1.82
2016 June	22	108.38 2016-06-08	99.17 2016-06-27	105.06 2016-06-01	105.31 2016-06-30	0.24	3.16	-5.61
2016 May	21	105.87 2016-05-31	100.30 2016-05-19	104.22 2016-05-02	105.48 2016-05-31	1.21	1.58	-3.76
2016 April	21	105.79 2016-04-28	98.89 2016-04-07	100.99 2016-04-01	104.02 2016-04-29	3.00	4.75	-2.08
2016 March	22	102.41 2016-03-30	94.11 2016-03-01	94.61 2016-03-01	101.88 2016-03-31	7.68	8.24	-0.53
2016 February	20	94.86 2016-02-29	86.25 2016-02-11	91.97 2016-02-01	93.87 2016-02-29	2.07	3.14	-6.22
2016 January	19	97.69 2016-01-05	84.84 2016-01-20	97.33 2016-01-04	92.48 2016-01-29	-4.98	0.37	-12.83
2015 December	22	105.46 2015-12-01	97.25 2015-12-14	105.13 2015-12-01	98.77 2015-12-31	-6.05	0.31	-7.50
2015 November	20	105.78 2015-11-03	100.47 2015-11-16	103.46 2015-11-02	104.63 2015-11-30	1.13	2.24	-2.89
2015 October	22	104.08 2015-10-28	95.31 2015-10-02	96.99 2015-10-01	103.27 2015-10-30	6.47	7.31	-1.73
2015 September	21	104.22 2015-09-17	95.08 2015-09-29	99.75 2015-09-01	96.85 2015-09-30	-2.91	4.48	-4.68
2015 August	21	107.53 2015-08-05	94.00 2015-08-24	106.70 2015-08-03	101.62 2015-08-31	-4.76	0.78	-11.90
2015 July	22	109.30 2015-07-14	103.75 2015-07-28	108.36 2015-07-01	106.79 2015-07-31	-1.45	0.87	-4.25
2015 June	22	111.60 2015-06-23	107.59 2015-06-30	109.86 2015-06-01	107.81 2015-06-30	-1.87	1.58	-2.07
2015 May	20	110.98 2015-05-21	107.16 2015-05-06	108.30 2015-05-01	109.46 2015-05-29	1.07	2.47	-1.05
2015 April	21	111.26 2015-04-15	107.66 2015-04-30	109.27 2015-04-01	107.98 2015-04-30	-1.18	1.82	-1.47
2015 March	22	110.57 2015-03-23	105.25 2015-03-11	108.16 2015-03-02	109.40 2015-03-31	1.15	2.23	-2.69
2015 February	19	108.78 2015-02-24	101.26 2015-02-02	102.45 2015-02-02	108.07 2015-02-27	5.49	6.18	-1.16
2015 January	20	106.58 2015-01-02	101.15 2015-01-15	106.18 2015-01-02	102.28 2015-01-30	-3.67	0.38	-4.74
2014 December	22	107.46 2014-12-29	101.50 2014-12-16	105.57 2014-12-01	105.77 2014-12-31	0.19	1.79	-3.86
2014 November	19	107.10 2014-11-25	103.77 2014-11-04	104.86 2014-11-03	105.73 2014-11-28	0.83	2.14	-1.04
2014 October	23	104.92 2014-10-31	93.45 2014-10-15	99.50 2014-10-01	104.58 2014-10-31	5.11	5.45	-6.08
2014 September	21	106.61 2014-09-03	99.74 2014-09-30	105.92 2014-09-02	99.74 2014-09-30	-5.83	0.65	-5.83
2014 August	21	105.70 2014-08-29	99.56 2014-08-01	100.30 2014-08-01	105.59 2014-08-29	5.27	5.38	-0.74
2014 July	22	106.95 2014-07-01	100.45 2014-07-31	105.75 2014-07-01	100.45 2014-07-31	-5.01	1.13	-5.01
2014 June	21	105.50 2014-06-30	100.42 2014-06-02	101.24 2014-06-02	105.50 2014-06-30	4.21	4.21	-0.81
2014 May	21	101.40 2014-05-30	97.12 2014-05-15	99.60 2014-05-01	101.13 2014-05-30	1.54	1.81	-2.49
2014 April	21	102.61 2014-04-04	96.42 2014-04-15	100.82 2014-04-01	99.50 2014-04-30	-1.31	1.78	-4.36
2014 March	21	101.84 2014-03-21	97.96 2014-03-03	98.61 2014-03-03	100.64 2014-03-31	2.06	3.28	-0.66
2014 February	19	99.96 2014-02-28	91.15 2014-02-05	94.39 2014-02-03	99.36 2014-02-28	5.27	5.90	-3.43
2014 January	21	98.36 2014-01-22	93.62 2014-01-27	97.18 2014-01-02	94.66 2014-01-31	-2.59	1.21	-3.66
2013 December	21	98.28 2013-12-23	94.22 2013-12-12	96.68 2013-12-02	97.37 2013-12-31	0.71	1.65	-2.54
2013 November	20	96.99 2013-11-29	92.40 2013-11-07	93.88 2013-11-01	96.53 2013-11-29	2.82	3.31	-1.58
2013 October	23	94.96 2013-10-30	87.94 2013-10-09	90.25 2013-10-01	93.78 2013-10-31	3.91	5.22	-2.56
2013 September	20	91.16 2013-09-19	85.11 2013-09-03	86.65 2013-09-03	90.24 2013-09-30	4.14	5.20	-1.78
2013 August	22	90.90 2013-08-01	85.46 2013-08-30	90.13 2013-08-01	85.70 2013-08-30	-4.92	0.85	-5.18
2013 July	22	90.11 2013-07-31	84.09 2013-07-01	84.26 2013-07-01	89.43 2013-07-31	6.14	6.94	-0.20
2013 June	20	85.58 2013-06-18	80.35 2013-06-24	85.01 2013-06-03	83.70 2013-06-28	-1.54	0.67	-5.48
2013 May	22	87.27 2013-05-22	80.66 2013-05-01	82.00 2013-05-01	84.78 2013-05-31	3.39	6.43	-1.63
2013 April	22	82.57 2013-04-11	78.22 2013-04-18	82.11 2013-04-01	82.22 2013-04-30	0.13	0.56	-4.74
2013 March	20	82.37 2013-03-28	77.59 2013-03-01	78.27 2013-03-01	82.15 2013-03-28	4.96	5.24	-0.87
2013 February	19	80.40 2013-02-20	77.03 2013-02-04	77.87 2013-02-01	78.59 2013-02-28	0.92	3.25	-1.08
2013 January	21	77.60 2013-01-29	74.07 2013-01-02	74.65 2013-01-02	77.34 2013-01-31	3.60	3.95	-0.78
2012 December	20	75.08 2012-12-20	71.07 2012-12-27	72.48 2012-12-03	72.65 2012-12-31	0.23	3.59	-1.95
2012 November	21	72.83 2012-11-02	67.18 2012-11-16	71.60 2012-11-01	72.12 2012-11-30	0.73	1.72	-6.17
2012 October	21	73.55 2012-10-05	70.53 2012-10-23	72.26 2012-10-01	71.40 2012-10-31	-1.19	1.79	-2.39
2012 September	19	74.78 2012-09-14	69.45 2012-09-04	69.93 2012-09-04	71.90 2012-09-28	2.82	6.94	-0.69
2012 August	23	71.15 2012-08-21	66.34 2012-08-02	68.27 2012-08-01	69.94 2012-08-31	2.45	4.22	-2.83
2012 July	21	69.84 2012-07-05	66.03 2012-07-24	68.38 2012-07-02	67.91 2012-07-31	-0.69	2.14	-3.44
2012 June	21	68.20 2012-06-29	62.59 2012-06-04	63.86 2012-06-01	68.20 2012-06-29	6.80	6.80	-1.99
2012 May	22	70.82 2012-05-01	63.72 2012-05-21	69.72 2012-05-01	65.28 2012-05-31	-6.37	1.58	-8.61
2012 April	20	71.16 2012-04-03	66.72 2012-04-10	70.16 2012-04-02	69.68 2012-04-30	-0.68	1.43	-4.90
2012 March	22	71.57 2012-03-19	66.75 2012-03-06	69.00 2012-03-01	70.38 2012-03-30	2.00	3.72	-3.26
2012 February	20	70.53 2012-02-17	67.54 2012-02-01	67.62 2012-02-01	68.75 2012-02-29	1.67	4.30	-0.12
2012 January	20	68.00 2012-01-26	62.50 2012-01-05	64.06 2012-01-03	67.04 2012-01-31	4.65	6.15	-2.44
2011 December	21	64.77 2011-12-22	60.85 2011-12-14	63.31 2011-12-01	62.67 2011-12-30	-1.01	2.31	-3.89
2011 November	21	64.95 2011-11-08	57.92 2011-11-25	61.41 2011-11-01	63.51 2011-11-30	3.42	5.76	-5.68
2011 October	21	66.13 2011-10-27	51.93 2011-10-04	55.10 2011-10-03	63.60 2011-10-31	15.43	20.02	-5.75
2011 September	21	62.78 2011-09-01	54.51 2011-09-22	62.20 2011-09-01	55.58 2011-09-30	-10.64	0.93	-12.36
2011 August	23	69.20 2011-08-01	54.80 2011-08-09	68.72 2011-08-01	62.20 2011-08-31	-9.49	0.70	-20.26
2011 July	20	72.72 2011-07-07	66.57 2011-07-29	70.11 2011-07-01	67.75 2011-07-29	-3.37	3.72	-5.05
2011 June	22	71.59 2011-06-01	66.18 2011-06-13	71.51 2011-06-01	70.08 2011-06-30	-2.00	0.11	-7.45
2011 May	21	73.50 2011-05-02	68.81 2011-05-25	73.43 2011-05-02	71.57 2011-05-31	-2.53	0.10	-6.29
2011 April	20	73.29 2011-04-29	69.35 2011-04-18	71.87 2011-04-01	73.12 2011-04-29	1.74	1.98	-3.51
2011 March	23	71.47 2011-03-31	66.32 2011-03-15	70.76 2011-03-01	71.45 2011-03-31	0.98	1.00	-6.27
2011 February	19	71.52 2011-02-18	67.67 2011-02-03	67.85 2011-02-01	70.42 2011-02-28	3.79	5.41	-0.27
2011 January	20	68.78 2011-01-19	66.16 2011-01-10	67.45 2011-01-03	67.26 2011-01-31	-0.28	1.97	-1.91
2010 December	22	68.60 2010-12-23	64.28 2010-12-01	64.32 2010-12-01	66.86 2010-12-31	3.95	6.65	-0.06
2010 November	21	65.13 2010-11-05	61.16 2010-11-01	62.19 2010-11-01	63.26 2010-11-30	1.72	4.73	-1.66
2010 October	21	63.00 2010-10-25	58.90 2010-10-04	60.19 2010-10-01	61.85 2010-10-29	2.76	4.67	-2.14
2010 September	21	60.53 2010-09-30	54.75 2010-09-01	54.90 2010-09-01	59.70 2010-09-30	8.74	10.26	-0.27
2010 August	22	59.17 2010-08-02	52.79 2010-08-24	58.79 2010-08-02	54.06 2010-08-31	-8.05	0.65	-10.21
2010 July	21	59.64 2010-07-27	52.07 2010-07-06	53.89 2010-07-01	57.92 2010-07-30	7.48	10.67	-3.38
2010 June	22	60.00 2010-06-21	53.67 2010-06-08	58.28 2010-06-01	53.90 2010-06-30	-7.52	2.95	-7.91
2010 May	20	65.06 2010-05-03	32.47 2010-05-06	64.07 2010-05-03	58.69 2010-05-28	-8.40	1.55	-49.32
2010 April	21	66.40 2010-04-26	60.06 2010-04-01	60.53 2010-04-01	63.76 2010-04-30	5.34	9.70	-0.78
2010 March	23	61.19 2010-03-25	55.86 2010-03-01	55.94 2010-03-01	60.02 2010-03-31	7.29	9.39	-0.14
2010 February	19	55.98 2010-02-22	51.00 2010-02-05	53.00 2010-02-01	55.50 2010-02-26	4.72	5.62	-3.77
2010 January	19	56.65 2010-01-19	52.68 2010-01-29	55.25 2010-01-04	52.85 2010-01-29	-4.34	2.53	-4.65
2009 December	22	56.25 2009-12-23	52.28 2009-12-01	52.43 2009-12-01	54.48 2009-12-31	3.91	7.29	-0.29
2009 November	20	54.14 2009-11-16	49.10 2009-11-02	50.37 2009-11-02	51.92 2009-11-30	3.08	7.48	-2.52
2009 October	22	55.43 2009-10-14	49.77 2009-10-30	53.23 2009-10-01	50.14 2009-10-30	-5.80	4.13	-6.50
2009 September	21	55.53 2009-09-17	48.50 2009-09-03	50.36 2009-09-01	53.39 2009-09-30	6.02	10.27	-3.69
2009 August	21	52.20 2009-08-28	47.90 2009-08-03	48.31 2009-08-03	50.65 2009-08-31	4.84	8.05	-0.85
2009 July	22	48.23 2009-07-31	40.23 2009-07-08	43.39 2009-07-01	47.70 2009-07-31	9.93	11.15	-7.28
2009 June	22	46.08 2009-06-05	41.10 2009-06-23	44.10 2009-06-01	43.11 2009-06-30	-2.24	4.49	-6.80
2009 May	20	45.02 2009-05-07	40.39 2009-05-14	41.71 2009-05-01	43.15 2009-05-29	3.45	7.94	-3.16
2009 April	21	42.92 2009-04-30	33.90 2009-04-01	34.24 2009-04-01	41.56 2009-04-30	21.38	25.35	-0.99
2009 March	22	36.78 2009-03-26	27.49 2009-03-06	31.22 2009-03-02	34.76 2009-03-31	11.34	17.81	-11.95
2009 February	19	39.26 2009-02-09	31.63 2009-02-27	36.47 2009-02-02	31.97 2009-02-27	-12.34	7.65	-13.27
2009 January	20	44.50 2009-01-06	36.22 2009-01-23	42.70 2009-01-02	37.18 2009-01-30	-12.93	4.22	-15.18
2008 December	22	43.38 2008-12-19	36.25 2008-12-01	41.03 2008-12-01	42.44 2008-12-31	3.44	5.73	-11.65
2008 November	19	47.73 2008-11-04	32.43 2008-11-21	46.52 2008-11-03	41.92 2008-11-28	-9.89	2.60	-30.29
2008 October	23	58.93 2008-10-01	38.65 2008-10-28	58.93 2008-10-01	46.35 2008-10-31	-21.35	0.00	-34.41
2008 September	21	73.44 2008-09-19	57.02 2008-09-29	63.83 2008-09-02	59.39 2008-09-30	-6.96	15.06	-10.67
2008 August	21	64.56 2008-08-15	59.39 2008-08-04	60.73 2008-08-01	62.73 2008-08-29	3.29	6.31	-2.21
2008 July	22	61.75 2008-07-23	53.77 2008-07-15	57.37 2008-07-01	60.55 2008-07-31	5.54	7.63	-6.28
2008 June	21	66.46 2008-06-06	58.15 2008-06-30	65.53 2008-06-02	58.19 2008-06-30	-11.20	1.42	-11.26
2008 May	21	66.24 2008-05-19	62.90 2008-05-09	63.24 2008-05-01	65.65 2008-05-30	3.81	4.74	-0.54
2008 April	22	64.05 2008-04-30	60.13 2008-04-14	61.42 2008-04-01	63.04 2008-04-30	2.64	4.28	-2.10
2008 March	20	62.27 2008-03-25	57.20 2008-03-17	60.57 2008-03-03	60.22 2008-03-31	-0.58	2.81	-5.56
2008 February	20	63.88 2008-02-26	60.15 2008-02-29	62.55 2008-02-01	60.50 2008-02-29	-3.28	2.13	-3.84
2008 January	21	64.78 2008-01-02	54.00 2008-01-22	64.64 2008-01-02	62.13 2008-01-31	-3.88	0.22	-16.46
2007 December	20	69.88 2007-12-11	63.63 2007-12-20	67.02 2007-12-03	64.64 2007-12-31	-3.55	4.27	-5.06
2007 November	21	70.80 2007-11-01	64.00 2007-11-26	70.80 2007-11-01	67.02 2007-11-30	-5.34	0.00	-9.60
2007 October	23	74.03 2007-10-11	68.46 2007-10-22	71.10 2007-10-01	71.96 2007-10-31	1.21	4.12	-3.71
2007 September	19	72.90 2007-09-19	67.40 2007-09-10	70.07 2007-09-04	70.83 2007-09-28	1.08	4.04	-3.81
2007 August	23	71.03 2007-08-23	64.91 2007-08-16	69.14 2007-08-01	70.22 2007-08-31	1.56	2.73	-6.12
2007 July	21	76.54 2007-07-13	68.70 2007-07-27	75.13 2007-07-02	69.07 2007-07-31	-8.07	1.88	-8.56
2007 June	21	77.46 2007-06-01	73.56 2007-06-27	77.01 2007-06-01	74.83 2007-06-29	-2.83	0.58	-4.48
2007 May	22	76.89 2007-05-31	73.48 2007-05-01	73.92 2007-05-01	76.58 2007-05-31	3.60	4.02	-0.60
2007 April	20	75.58 2007-04-26	72.40 2007-04-02	72.75 2007-04-02	73.75 2007-04-30	1.37	3.89	-0.48
2007 March	22	74.00 2007-03-26	69.23 2007-03-14	71.13 2007-03-01	72.50 2007-03-30	1.93	4.03	-2.67
2007 February	19	75.13 2007-02-22	71.50 2007-02-27	72.80 2007-02-01	72.10 2007-02-28	-0.96	3.20	-1.79
2007 January	20	72.88 2007-01-31	69.51 2007-01-08	71.80 2007-01-03	72.53 2007-01-31	1.02	1.50	-3.19
2006 December	20	73.35 2006-12-05	70.33 2006-12-22	72.30 2006-12-01	71.13 2006-12-29	-1.62	1.45	-2.72
2006 November	21	72.67 2006-11-24	68.37 2006-11-03	70.27 2006-11-01	72.17 2006-11-30	2.70	3.42	-2.70
2006 October	22	70.74 2006-10-31	66.00 2006-10-03	66.77 2006-10-02	69.87 2006-10-31	4.64	5.95	-1.15
2006 September	20	67.77 2006-09-28	64.82 2006-09-11	66.52 2006-09-01	66.77 2006-09-29	0.38	1.88	-2.56
2006 August	23	66.41 2006-08-31	63.08 2006-08-10	64.26 2006-08-01	66.18 2006-08-31	2.99	3.35	-1.84
2006 July	20	66.09 2006-07-03	62.25 2006-07-21	65.52 2006-07-03	64.80 2006-07-31	-1.10	0.87	-4.99
2006 June	22	66.41 2006-06-02	61.71 2006-06-14	65.08 2006-06-01	65.60 2006-06-30	0.80	2.04	-5.18
2006 May	22	69.04 2006-05-05	63.00 2006-05-24	67.89 2006-05-01	64.95 2006-05-31	-4.33	1.69	-7.20
2006 April	19	68.26 2006-04-21	65.55 2006-04-17	67.54 2006-04-03	67.48 2006-04-28	-0.09	1.07	-2.95
2006 March	23	67.66 2006-03-30	63.70 2006-03-08	65.50 2006-03-01	67.51 2006-03-31	3.07	3.30	-2.75
2006 February	19	66.07 2006-02-27	63.19 2006-02-13	64.99 2006-02-01	65.18 2006-02-28	0.29	1.66	-2.77
2006 January	20	65.25 2006-01-27	60.24 2006-01-03	61.00 2006-01-03	64.85 2006-01-31	6.31	6.97	-1.25
2005 December	21	63.58 2005-12-14	60.45 2005-12-30	62.45 2005-12-01	60.69 2005-12-30	-2.82	1.81	-3.20
2005 November	21	62.98 2005-11-23	59.30 2005-11-01	59.60 2005-11-01	62.09 2005-11-30	4.18	5.67	-0.50
2005 October	21	62.22 2005-10-03	56.89 2005-10-13	62.04 2005-10-03	59.83 2005-10-31	-3.56	0.29	-8.30
2005 September	21	62.82 2005-09-12	59.54 2005-09-22	61.50 2005-09-01	61.82 2005-09-30	0.52	2.15	-3.19
2005 August	23	63.48 2005-08-02	59.56 2005-08-29	63.09 2005-08-01	61.35 2005-08-31	-2.76	0.62	-5.60
2005 July	20	63.23 2005-07-29	59.30 2005-07-07	59.52 2005-07-01	62.61 2005-07-29	5.19	6.23	-0.37
2005 June	22	59.96 2005-06-17	57.29 2005-06-01	57.29 2005-06-01	59.37 2005-06-30	3.63	4.66	0.00
2005 May	21	57.43 2005-05-31	53.96 2005-05-13	54.39 2005-05-02	57.33 2005-05-31	5.41	5.59	-0.79
2005 April	21	56.90 2005-04-06	53.27 2005-04-29	56.73 2005-04-01	53.44 2005-04-29	-5.80	0.30	-6.10
2005 March	22	59.05 2005-03-07	55.33 2005-03-29	57.80 2005-03-01	56.27 2005-03-31	-2.65	2.16	-4.27
2005 February	19	58.05 2005-02-16	56.19 2005-02-22	56.20 2005-02-01	57.52 2005-02-28	2.35	3.29	-0.02
2005 January	20	58.56 2005-01-03	54.53 2005-01-12	58.45 2005-01-03	56.17 2005-01-31	-3.90	0.19	-6.71
2004 December	22	59.20 2004-12-23	56.59 2004-12-09	57.90 2004-12-01	58.30 2004-12-31	0.69	2.25	-2.26
2004 November	21	57.75 2004-11-29	53.20 2004-11-01	53.32 2004-11-01	57.63 2004-11-30	8.08	8.31	-0.23
2004 October	21	54.00 2004-10-06	51.48 2004-10-20	52.71 2004-10-01	53.23 2004-10-29	0.99	2.45	-2.33
2004 September	21	52.72 2004-09-21	50.89 2004-09-01	51.10 2004-09-01	52.44 2004-09-30	2.62	3.17	-0.41
2004 August	22	50.81 2004-08-30	48.15 2004-08-09	49.96 2004-08-02	50.67 2004-08-31	1.42	1.70	-3.62
2004 July	21	52.06 2004-07-01	48.71 2004-07-26	52.06 2004-07-01	50.05 2004-07-30	-3.86	0.00	-6.43
2004 June	21	51.87 2004-06-30	49.14 2004-06-14	49.50 2004-06-01	51.87 2004-06-30	4.79	4.79	-0.73
2004 May	20	49.64 2004-05-04	46.23 2004-05-10	48.54 2004-05-03	49.50 2004-05-28	1.98	2.27	-4.76
2004 April	21	52.43 2004-04-02	48.50 2004-04-30	51.87 2004-04-01	48.50 2004-04-30	-6.50	1.08	-6.50
2004 March	23	51.94 2004-03-05	49.11 2004-03-24	50.70 2004-03-01	51.41 2004-03-31	1.40	2.45	-3.14
2004 February	19	50.85 2004-02-12	48.40 2004-02-04	49.45 2004-02-02	50.60 2004-02-27	2.33	2.83	-2.12
2004 January	1	49.30 2004-01-30	49.09 2004-01-30	49.09 2004-01-30	49.20 2004-01-30	0.22	0.43	0.00

VBR Dividends

This table shows historical dividends paid by VBR.
There were at least 36 dividends paid by VBR.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.65	1.79		162.25				0.82
2020-12-24	0.87600	2.50	quaterly	90	-	-	-	0.62
2020-09-25	0.62000	2.27	quaterly	92	2020-09-28	2020-09-30	2020-09-24	0.57
2020-06-25	0.49300	1.60	quaterly	107	2020-06-26	2020-06-30	2020-06-24	0.47
2020-03-10	0.40000	1.74	quaterly	77	2020-03-11	2020-03-13	2020-03-06	0.37
2019-12-24	1.01600	2.74	quaterly	99	2019-12-26	2019-12-30	2019-12-21	0.74
2019-09-16	0.47800	1.64	quaterly	81	2019-09-17	2019-09-19	2019-09-12	0.36
2019-06-27	0.74100	2.31	quaterly	91	2019-06-28	2019-07-02	2019-06-25	0.57
2019-03-28	0.59000	1.78	quaterly	94	2019-03-29	2019-04-02	2019-03-26	0.46
2018-12-24	0.81700	3.18	quaterly	87	2018-12-26	2018-12-28	2018-12-21	0.76
2018-09-28	0.78300	2.09	quaterly	98	2018-10-01	2018-10-03	2018-09-26	0.56
2018-06-22	0.51300	1.47	quaterly	92	2018-06-25	2018-06-27	2018-06-20	0.37
2018-03-22	0.56600	1.76	quaterly	91	2018-03-23	2018-03-27	2018-03-20	0.44
2017-12-21	0.86200	2.78	quaterly	85	2017-12-22	2017-12-27	2017-12-19	0.65
2017-09-27	0.61700	1.94	quaterly	91	2017-09-28	2017-10-02	2017-09-25	0.48
2017-06-28	0.42000	0.26	reintroduced	470	2017-06-30	2017-07-05	2017-06-27	0.34
2016-03-15	0.36700	0.79	custom	172	2016-03-17	2016-03-21	2016-03-14	0.37
2015-09-25	1.14300	0.77	reintroduced	549	2015-09-29	2015-10-01	2015-09-24	1.16
2014-03-25	0.02400	0.02	reintroduced	370	2014-03-27	2014-03-31	2014-03-24	0.02
2013-03-20	0.02100	0.11	quaterly	86	-	-	-	0.03
2012-12-24	1.87400	3.41	reintroduced	277	-	-	-	2.59
2012-03-22	0.02900	0.17	quaterly	90	-	-	-	0.04
2011-12-23	1.37200	2.88	reintroduced	275	-	-	-	2.17
2011-03-23	0.00800	0.05	quaterly	86	-	-	-	0.01
2010-12-27	1.27000	2.47	reintroduced	279	-	-	-	1.89
2010-03-23	0.02900	0.20	quaterly	89	-	-	-	0.05
2009-12-24	1.05100	2.51	reintroduced	276	-	-	-	1.90
2009-03-23	0.03300	0.38	quaterly	89	-	-	-	0.09
2008-12-24	1.26700	4.04	reintroduced	287	-	-	-	3.18
2008-03-12	0.04600	0.34	quaterly	83	-	-	-	0.08
2007-12-20	1.50900	3.11	reintroduced	273	-	-	-	2.33
2007-03-22	0.05800	0.32	quaterly	90	-	-	-	0.08
2006-12-22	1.33100	2.49	reintroduced	277	-	-	-	1.89
2006-03-20	0.04000	0.26	quaterly	83	-	-	-	0.06
2005-12-27	1.25600	2.67	reintroduced	281	-	-	-	2.06
2005-03-21	0.00800	0.06	quaterly	84	-	-	-	0.01
2004-12-27	0.96800	7.31	quaterly	0	-	-	-	1.68

VBR Stock Splits

This table shows VBR stock splits.

There are no VBR stock splits to display.

VBR Basic Information

Ticker, symbol:

VBR
Full title:

Vanguard Small-Cap Value
First trading day:

2004-01-30
Last trading day:

2023-02-23
Total trading days:

4,802
Last close price:

170.19 (+1.00%)
Market cap:

15.28B
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization value stocks. The fund employs an indexing investment approach designed to track the performance of the CRSP US Small Cap Value Index, a broadly diversified index of value stocks of small U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.
Phone number:

866-499-8473

Best intraday sessions of VBR

This table shows top 100 best intraday sessions of VBR.

Position	Date	Percentage
1	2008-10-10	9.47
2	2008-11-13	7.60
3	2008-11-26	7.28
4	2008-12-12	6.60
5	2011-10-04	6.47
6	2008-01-23	6.46
7	2009-03-12	6.22
8	2008-12-05	6.12
9	2008-11-24	6.09
10	2008-01-22	5.91
11	2008-12-03	5.78
12	2008-09-18	5.78
13	2009-03-10	5.57
14	2020-03-19	5.54
15	2009-05-26	5.32
16	2008-10-28	5.26
17	2009-03-23	5.21
18	2020-03-26	5.14
19	2020-06-15	4.74
20	2020-03-24	4.70
21	2009-04-21	4.68
22	2008-09-16	4.59
23	2008-10-16	4.50
24	2009-03-18	4.42
25	2011-08-11	4.41
26	2009-03-17	4.25
27	2018-12-26	4.22
28	2022-10-13	4.21
29	2009-02-06	4.13
30	2008-07-16	3.89
31	2020-04-06	3.89
32	2011-08-09	3.83
33	2009-05-04	3.72
34	2008-12-02	3.68
35	2009-02-24	3.67
36	2009-01-23	3.66
37	2008-10-13	3.63
38	2011-08-23	3.60
39	2008-07-22	3.60
40	2020-04-08	3.58
41	2008-10-31	3.58
42	2009-01-21	3.54
43	2009-06-25	3.54
44	2008-07-08	3.53
45	2010-05-21	3.52
46	2010-07-07	3.51
47	2007-08-16	3.46
48	2022-01-24	3.39
49	2009-04-01	3.39
50	2008-11-21	3.38
51	2020-04-27	3.36
52	2008-01-31	3.36
53	2007-09-18	3.36
54	2021-01-06	3.31
55	2020-10-02	3.28
56	2020-05-14	3.27
57	2016-11-09	3.27
58	2022-02-24	3.24
59	2007-12-06	3.23
60	2021-03-25	3.23
61	2009-07-23	3.22
62	2008-10-24	3.22
63	2011-09-06	3.20
64	2007-08-10	3.18
65	2009-04-09	3.07
66	2008-12-31	3.06
67	2018-02-06	3.05
68	2010-07-20	3.03
69	2011-08-29	3.01
70	2008-12-30	3.00
71	2009-05-18	2.96
72	2020-05-18	2.90
73	2009-04-29	2.90
74	2011-10-18	2.88
75	2009-04-15	2.85
76	2009-05-08	2.80
77	2016-01-29	2.68
78	2008-07-29	2.68
79	2011-10-06	2.64
80	2021-07-20	2.63
81	2021-12-02	2.57
82	2008-08-08	2.57
83	2020-03-02	2.57
84	2022-02-25	2.56
85	2010-05-25	2.54
86	2011-08-26	2.51
87	2011-10-24	2.49
88	2014-10-16	2.49
89	2020-03-25	2.48
90	2022-06-24	2.47
91	2009-11-03	2.44
92	2011-09-12	2.43
93	2009-03-26	2.42
94	2007-10-22	2.40
95	2022-05-04	2.39
96	2020-05-08	2.37
97	2010-07-23	2.36
98	2011-12-09	2.34
99	2022-10-04	2.34
100	2009-04-03	2.33

Worst intraday sessions of VBR

This table shows the worst 100 intraday sessions of VBR.

Position	Date	Percentage
1	2008-12-01	-11.43
2	2008-10-09	-9.59
3	2008-11-19	-7.65
4	2008-10-15	-6.85
5	2008-11-20	-6.85
6	2009-01-20	-6.37
7	2020-03-18	-6.36
8	2008-10-14	-6.27
9	2008-10-07	-6.21
10	2020-03-20	-5.82
11	2020-03-12	-5.65
12	2011-08-08	-5.30
13	2008-11-05	-4.99
14	2008-09-29	-4.97
15	2008-11-10	-4.87
16	2008-11-14	-4.81
17	2009-02-23	-4.80
18	2008-09-22	-4.79
19	2009-05-07	-4.69
20	2020-03-11	-4.61
21	2009-04-20	-4.56
22	2009-02-10	-4.44
23	2011-10-03	-4.36
24	2011-08-04	-4.33
25	2008-09-19	-4.33
26	2020-05-12	-4.30
27	2008-12-11	-4.20
28	2008-11-12	-4.20
29	2008-10-03	-4.15
30	2007-08-03	-4.06
31	2007-12-11	-4.06
32	2008-12-15	-3.97
33	2011-09-21	-3.95
34	2009-01-09	-3.95
35	2009-03-20	-3.94
36	2020-03-09	-3.88
37	2020-03-16	-3.86
38	2020-02-25	-3.83
39	2009-03-02	-3.81
40	2009-03-05	-3.74
41	2008-10-23	-3.63
42	2011-09-28	-3.63
43	2015-08-25	-3.62
44	2008-11-06	-3.62
45	2008-03-19	-3.62
46	2008-10-02	-3.62
47	2007-11-26	-3.61
48	2008-09-17	-3.54
49	2009-03-03	-3.52
50	2020-06-10	-3.50
51	2009-01-29	-3.47
52	2018-12-04	-3.46
53	2009-05-13	-3.42
54	2008-09-09	-3.40
55	2020-06-11	-3.39
56	2009-01-30	-3.35
57	2008-08-04	-3.34
58	2021-12-01	-3.32
59	2011-08-25	-3.30
60	2020-05-13	-3.29
61	2022-03-07	-3.26
62	2020-05-28	-3.21
63	2010-05-18	-3.20
64	2009-01-12	-3.19
65	2020-03-23	-3.14
66	2008-12-22	-3.14
67	2008-07-24	-3.14
68	2012-06-11	-3.12
69	2008-07-09	-3.11
70	2007-12-14	-3.07
71	2011-08-22	-3.05
72	2009-10-01	-3.04
73	2010-05-06	-3.03
74	2018-10-24	-3.03
75	2011-10-07	-3.03
76	2010-04-30	-3.00
77	2009-10-28	-3.00
78	2021-02-25	-2.99
79	2009-06-22	-2.99
80	2009-03-19	-2.99
81	2007-12-12	-2.97
82	2018-02-08	-2.97
83	2008-03-14	-2.96
84	2016-01-13	-2.96
85	2009-02-19	-2.93
86	2018-02-05	-2.92
87	2009-03-24	-2.92
88	2008-06-06	-2.91
89	2013-04-15	-2.90
90	2007-10-19	-2.90
91	2014-02-03	-2.90
92	2010-07-16	-2.87
93	2022-08-26	-2.87
94	2007-02-27	-2.85
95	2022-10-14	-2.84
96	2008-10-22	-2.83
97	2009-01-14	-2.81
98	2013-02-25	-2.79
99	2008-01-08	-2.78
100	2008-07-03	-2.77

Best after-hours sessions of VBR

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

Position	Date	Percentage
1	2008-09-18	8.88
2	2008-12-15	6.98
3	2020-03-12	6.36
4	2020-11-06	5.70
5	2010-05-07	5.40
6	2008-10-10	5.18
7	2008-10-13	5.12
8	2020-03-23	4.93
9	2008-09-05	4.45
10	2020-06-04	4.24
11	2020-04-03	4.15
12	2020-06-15	4.11
13	2020-05-15	4.01
14	2011-11-29	3.96
15	2020-06-11	3.96
16	2020-04-06	3.80
17	2009-03-20	3.67
18	2009-04-01	3.62
19	2009-04-08	3.59
20	2022-11-09	3.55
21	2020-05-22	3.51
22	2008-10-29	3.48
23	2011-11-25	3.44
24	2011-10-26	3.40
25	2007-12-11	3.39
26	2020-04-16	3.37
27	2020-03-09	3.28
28	2007-12-17	3.13
29	2020-04-28	2.98
30	2007-08-16	2.98
31	2011-08-19	2.95
32	2011-08-08	2.82
33	2008-03-17	2.80
34	2012-12-31	2.75
35	2022-12-12	2.66
36	2010-05-26	2.62
37	2015-08-24	2.55
38	2020-11-13	2.51
39	2008-09-29	2.45
40	2020-04-08	2.43
41	2008-12-01	2.42
42	2020-04-27	2.41
43	2008-12-05	2.39
44	2020-04-13	2.32
45	2008-11-20	2.29
46	2020-05-26	2.24
47	2008-10-27	2.24
48	2011-12-30	2.22
49	2020-07-14	2.20
50	2009-05-29	2.20
51	2011-09-26	2.20
52	2011-09-28	2.19
53	2009-03-09	2.16
54	2008-03-10	2.14
55	2008-11-03	2.10
56	2009-05-06	2.09
57	2012-06-28	2.07
58	2008-04-17	2.06
59	2021-02-26	2.01
60	2011-12-19	2.00
61	2008-03-31	1.99
62	2007-12-20	1.99
63	2009-01-15	1.99
64	2007-11-12	1.99
65	2020-05-19	1.98
66	2020-07-01	1.97
67	2008-11-24	1.96
68	2011-10-07	1.95
69	2020-07-02	1.94
70	2008-10-17	1.93
71	2008-08-01	1.92
72	2008-11-07	1.91
73	2010-11-03	1.90
74	2009-01-27	1.90
75	2009-12-03	1.90
76	2022-03-08	1.88
77	2009-03-18	1.86
78	2022-10-17	1.86
79	2020-06-05	1.83
80	2011-12-02	1.82
81	2020-04-21	1.80
82	2010-06-18	1.80
83	2005-04-29	1.78
84	2012-08-02	1.78
85	2004-07-28	1.78
86	2004-05-18	1.77
87	2008-07-02	1.76
88	2008-08-29	1.75
89	2007-12-27	1.74
90	2022-10-03	1.74
91	2008-10-08	1.74
92	2008-03-19	1.74
93	2016-01-21	1.72
94	2020-05-04	1.71
95	2011-09-06	1.71
96	2014-10-30	1.70
97	2009-04-29	1.70
98	2020-03-03	1.70
99	2009-07-14	1.70
100	2016-11-04	1.69

Worst after-hours sessions of VBR

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

Position	Date	Percentage
1	2020-03-13	-9.87
2	2008-10-23	-6.49
3	2008-10-09	-6.07
4	2020-03-11	-6.01
5	2020-03-06	-5.97
6	2008-01-18	-5.10
7	2020-06-10	-4.57
8	2020-03-17	-4.31
9	2015-08-21	-4.23
10	2008-09-12	-4.21
11	2020-03-31	-3.82
12	2011-09-02	-3.61
13	2016-06-23	-3.49
14	2011-10-31	-3.44
15	2008-10-16	-3.43
16	2011-08-05	-3.39
17	2020-03-26	-3.38
18	2009-11-25	-3.32
19	2011-08-17	-3.27
20	2020-06-12	-3.17
21	2011-09-21	-3.12
22	2008-12-23	-3.08
23	2008-12-11	-3.07
24	2020-04-14	-2.98
25	2011-08-09	-2.91
26	2009-02-13	-2.90
27	2020-03-05	-2.85
28	2011-11-08	-2.75
29	2008-10-14	-2.74
30	2020-02-27	-2.72
31	2021-11-24	-2.70
32	2020-02-21	-2.67
33	2010-05-19	-2.66
34	2008-10-07	-2.57
35	2009-03-27	-2.55
36	2008-10-21	-2.52
37	2008-10-24	-2.51
38	2008-10-03	-2.51
39	2010-05-24	-2.46
40	2016-01-14	-2.43
41	2009-01-22	-2.42
42	2020-04-20	-2.38
43	2022-06-10	-2.35
44	2009-02-27	-2.35
45	2011-09-01	-2.34
46	2022-02-23	-2.33
47	2020-03-04	-2.33
48	2011-08-18	-2.33
49	2008-11-25	-2.32
50	2010-06-03	-2.28
51	2004-05-07	-2.19
52	2012-05-31	-2.18
53	2022-06-15	-2.18
54	2009-03-04	-2.16
55	2022-09-12	-2.15
56	2020-03-10	-2.15
57	2008-11-28	-2.12
58	2020-04-30	-2.11
59	2011-03-14	-2.10
60	2009-04-17	-2.08
61	2006-12-21	-2.07
62	2010-08-10	-2.06
63	2011-09-16	-2.05
64	2020-04-17	-2.03
65	2010-12-23	-2.01
66	2009-04-24	-2.01
67	2009-05-12	-2.00
68	2020-02-26	-2.00
69	2009-08-14	-2.00
70	2008-01-22	-1.99
71	2007-11-06	-1.99
72	2020-10-27	-1.99
73	2021-09-17	-1.98
74	2020-09-18	-1.97
75	2009-01-30	-1.91
76	2011-12-22	-1.89
77	2008-12-02	-1.89
78	2018-02-05	-1.88
79	2021-07-07	-1.86
80	2020-05-13	-1.86
81	2022-01-21	-1.85
82	2021-07-16	-1.84
83	2015-08-31	-1.84
84	2022-09-22	-1.83
85	2010-05-20	-1.83
86	2009-02-26	-1.82
87	2008-11-13	-1.82
88	2011-09-29	-1.75
89	2009-01-21	-1.74
90	2020-10-01	-1.73
91	2007-12-19	-1.73
92	2011-09-09	-1.72
93	2013-12-23	-1.72
94	2008-12-04	-1.72
95	2009-05-08	-1.72
96	2010-06-28	-1.71
97	2012-04-05	-1.70
98	2011-11-18	-1.70
99	2010-08-23	-1.70
100	2010-08-11	-1.69

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:51:09

VBR information

Full title

Vanguard Small-Cap Value
First trading day

2004-01-30
Last trading day

2023-02-23
Total trading days

4,802
Last close price

170.19 (+1.00%)
Market cap

15.28B
Stock Exchange

NYSE Arca
Phone number

866-499-8473
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization value stocks. The fund employs an indexing investment approach designed to track the performance of the CRSP US Small Cap Value Index, a broadly diversified index of value stocks of small U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

146 -- 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...