VCR stock overview

Vanguard Consumer Discretion

VCR IPO: 2004-01-30
248.38 (+1.00%)
2.91B market cap
4,802 trading days in total
VCR Latest trading day: 2023-02-23

NYSE Arca

VCR stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

VCR open price was $48.47

1,000.00

Click to edit

HOLDING TIME

4801 trading days

19 years 29 days

TODAY'S WORTH — including dividends (24)

As of 2023-02-23 close price ($248.38)

5,461.42

Click to edit

ROI: +446.14% (5.46x) – ANNU: +9.31% (1.09x)

VCR Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	24	7.42%	quaterly	2020-09-11

VCR Stock Splits

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

VCR Latest trading days

This table contains the list of 500 latest trading days of VCR.
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 ]		285.45	0.07	-0.01	21,608,193	285.51	288.08	282.65	1.96	0.00	-0.01
4802	2023-02-23	248.38	0.39	-0.16	64,613	249.62	249.62	244.63	2.00	-0.50	0.00
4801	2023-02-22	248.77	1.63	0.66	69,537	246.73	250.11	246.73	1.37	0.83	0.34
4800	2023-02-21	247.14	8.46	-3.31	117,696	251.22	252.51	247.14	2.14	-1.62	-0.17
4799	2023-02-17	255.60	0.20	-0.08	44,943	254.44	255.73	252.00	1.47	0.46	-1.71
4798	2023-02-16	255.80	5.18	-1.98	62,352	257.24	260.70	255.80	1.90	-0.56	-0.53
4797	2023-02-15	260.98	3.53	1.37	51,986	256.37	260.98	256.37	1.80	1.80	-1.43
4796	2023-02-14	257.45	2.85	1.12	102,534	253.08	258.08	251.99	2.41	1.73	-0.42
4795	2023-02-13	254.60	4.02	1.60	47,143	250.83	254.62	249.51	2.04	1.50	-0.60
4794	2023-02-10	250.58	3.20	-1.26	58,467	251.36	252.26	249.16	1.23	-0.31	0.10
4793	2023-02-09	253.78	0.89	-0.35	44,474	257.96	259.00	252.61	2.48	-1.62	-0.95
4792	2023-02-08	254.67	2.87	-1.11	96,747	255.94	256.20	253.26	1.15	-0.50	1.29
4791	2023-02-07	257.54	0.65	0.25	79,164	255.91	258.04	251.44	2.58	0.64	-0.62
4790	2023-02-06	256.89	0.96	-0.37	55,271	256.56	258.04	255.19	1.11	0.13	-0.38
4789	2023-02-03	257.85	7.31	-2.76	286,518	257.97	263.69	256.97	2.60	-0.05	-0.50
4788	2023-02-02	265.16	7.24	2.81	215,970	262.85	268.30	262.00	2.40	0.88	-2.71
4787	2023-02-01	257.92	5.00	1.98	129,848	252.11	259.66	250.00	3.83	2.30	1.91
4786	2023-01-31	252.92	5.33	2.15	101,553	247.96	252.94	247.53	2.18	2.00	-0.32
4785	2023-01-30	247.59	3.96	-1.57	170,256	249.35	250.91	247.05	1.55	-0.71	0.15
4784	2023-01-27	251.55	5.50	2.24	179,539	246.13	253.06	246.01	2.86	2.20	-0.87
4783	2023-01-26	246.05	4.57	1.89	85,127	245.22	246.56	243.13	1.40	0.34	0.03
4782	2023-01-25	241.48	1.34	0.56	71,740	236.70	241.83	234.93	2.92	2.02	1.55
4781	2023-01-24	240.14	0.76	-0.32	59,853	239.67	241.12	238.34	1.16	0.20	-1.43
4780	2023-01-23	240.90	4.06	1.71	103,346	237.52	241.62	236.72	2.06	1.42	-0.51
4779	2023-01-20	236.84	5.62	2.43	103,033	231.71	236.92	231.34	2.41	2.21	0.29
4778	2023-01-19	231.22	3.91	-1.66	135,424	233.19	234.00	230.08	1.68	-0.84	0.21
4777	2023-01-18	235.13	3.20	-1.34	99,496	240.15	241.72	235.13	2.74	-2.09	-0.83
4776	2023-01-17	238.33	0.14	0.06	152,758	238.54	239.92	237.58	0.98	-0.09	0.76
4775	2023-01-13	238.19	2.31	0.98	83,060	232.33	238.32	232.33	2.58	2.52	0.15
4774	2023-01-12	235.88	1.08	0.46	64,764	236.18	236.69	232.74	1.67	-0.13	-1.51
4773	2023-01-11	234.80	5.99	2.62	120,393	230.36	234.95	230.36	1.99	1.93	0.59
4772	2023-01-10	228.81	3.05	1.35	72,914	225.69	228.81	224.76	1.79	1.38	0.68
4771	2023-01-09	225.76	1.25	0.56	109,679	226.51	229.21	225.68	1.56	-0.33	-0.03
4770	2023-01-06	224.51	4.98	2.27	88,949	219.09	225.23	218.00	3.30	2.47	0.89
4769	2023-01-05	219.53	1.80	-0.81	66,645	219.60	220.71	217.76	1.34	-0.03	-0.20
4768	2023-01-04	221.33	3.54	1.63	81,897	219.52	222.40	217.79	2.10	0.82	-0.78
4767	2023-01-03	217.79	1.23	-0.56	97,014	220.50	221.00	215.49	2.50	-1.23	0.79
4766	2022-12-30	219.02	0.47	-0.21	132,561	217.43	219.02	216.60	1.11	0.73	0.68
4765	2022-12-29	219.49	5.54	2.59	158,970	216.77	219.85	216.11	1.73	1.25	-0.94
4764	2022-12-28	213.95	2.36	-1.09	145,919	216.39	217.98	213.75	1.95	-1.13	1.32
4763	2022-12-27	216.31	3.15	-1.44	175,471	218.59	219.02	216.22	1.28	-1.04	0.04
4762	2022-12-23	219.46	1.43	0.66	121,441	217.52	219.95	215.94	1.84	0.89	-0.40
4761	2022-12-22	218.03	5.33	-2.39	806,645	220.79	220.85	214.68	2.79	-1.25	-0.23
4760	2022-12-21	223.36	3.50	1.59	128,991	222.24	224.36	222.14	1.00	0.50	-1.15
4759	2022-12-20	219.86	2.20	-0.99	298,807	221.28	222.71	219.53	1.44	-0.64	1.08
4758	2022-12-19	222.06	3.66	-1.62	240,194	225.98	226.00	221.23	2.11	-1.73	-0.35
4757	2022-12-16	225.72	4.08	-1.78	180,300	228.35	228.86	224.45	1.93	-1.15	0.12
4756	2022-12-15	229.80	5.07	-2.16	152,400	230.63	230.74	228.33	1.04	-0.36	-0.63
4755	2022-12-14	234.87	1.25	-0.53	92,615	235.84	237.84	232.53	2.25	-0.41	-1.81
4754	2022-12-13	236.12	0.44	0.19	96,470	244.45	244.97	233.89	4.53	-3.41	-0.12
4753	2022-12-12	235.68	1.05	0.45	93,003	234.41	235.74	232.93	1.20	0.54	3.72
4752	2022-12-09	234.63	1.72	-0.73	89,116	234.55	236.82	234.55	0.97	0.03	-0.09
4751	2022-12-08	236.35	2.63	1.13	58,484	234.72	237.20	233.53	1.56	0.69	-0.76
4750	2022-12-07	233.72	1.24	-0.53	85,920	233.20	236.04	232.89	1.35	0.22	0.43
4749	2022-12-06	234.96	3.98	-1.67	60,263	238.41	238.77	233.01	2.42	-1.45	-0.75
4748	2022-12-05	238.94	7.03	-2.86	99,274	243.23	243.23	238.30	2.03	-1.76	-0.22
4747	2022-12-02	245.97	0.52	-0.21	51,206	242.89	246.69	242.89	1.56	1.27	-1.11
4746	2022-12-01	246.49	0.01	0.00	123,849	247.23	248.21	244.54	1.48	-0.30	-1.46
4745	2022-11-30	246.48	8.08	3.39	71,227	238.74	246.48	237.09	3.93	3.24	0.30
4744	2022-11-29	238.40	0.78	-0.33	62,509	239.56	240.10	237.73	0.99	-0.48	0.14
4743	2022-11-28	239.18	1.99	-0.83	141,320	239.61	241.89	238.65	1.35	-0.18	0.16
4742	2022-11-25	241.17	0.25	0.10	28,569	240.78	241.57	240.15	0.59	0.16	-0.65
4741	2022-11-23	240.92	2.91	1.22	69,319	238.70	241.24	238.52	1.14	0.93	-0.06
4740	2022-11-22	238.01	3.22	1.37	67,494	236.19	238.12	234.51	1.53	0.77	0.29
4739	2022-11-21	234.79	3.21	-1.35	66,898	236.69	237.34	233.82	1.49	-0.80	0.60
4738	2022-11-18	238.00	0.40	0.17	51,787	240.94	240.97	235.66	2.20	-1.22	-0.55
4737	2022-11-17	237.60	2.74	-1.14	60,347	236.69	238.15	235.61	1.07	0.38	1.41
4736	2022-11-16	240.34	3.99	-1.63	107,087	240.21	242.20	239.14	1.27	0.05	-1.52
4735	2022-11-15	244.33	3.57	1.48	75,683	246.38	247.92	242.10	2.36	-0.83	-1.69
4734	2022-11-14	240.76	4.07	-1.66	66,930	242.81	244.59	240.62	1.64	-0.84	2.33
4733	2022-11-11	244.83	6.00	2.51	70,037	239.09	246.24	239.00	3.03	2.40	-0.83
4732	2022-11-10	238.83	16.77	7.55	108,189	232.60	239.20	232.30	2.97	2.68	0.11
4731	2022-11-09	222.06	6.98	-3.05	137,494	227.07	228.48	221.92	2.89	-2.21	4.75
4730	2022-11-08	229.04	0.14	-0.06	99,679	229.66	231.80	225.92	2.56	-0.27	-0.86
4729	2022-11-07	229.18	0.91	-0.40	81,639	231.39	231.52	226.79	2.04	-0.96	0.21
4728	2022-11-04	230.09	2.31	1.01	85,613	232.80	235.12	225.89	3.96	-1.16	0.56
4727	2022-11-03	227.78	1.37	-0.60	143,713	227.18	230.14	226.14	1.76	0.26	2.20
4726	2022-11-02	229.15	9.18	-3.85	63,492	238.18	239.19	229.04	4.26	-3.79	-0.86
4725	2022-11-01	238.33	2.35	-0.98	81,815	244.58	245.53	238.01	3.07	-2.56	-0.06
4724	2022-10-31	240.68	1.40	-0.58	63,601	240.72	241.92	238.91	1.25	-0.02	1.62
4723	2022-10-28	242.08	0.54	0.22	92,252	235.48	242.37	233.88	3.61	2.80	-0.56
4722	2022-10-27	241.54	1.13	-0.47	111,894	243.52	244.58	241.01	1.47	-0.81	-2.51
4721	2022-10-26	242.67	2.10	-0.86	56,239	242.00	247.50	241.75	2.38	0.28	0.35
4720	2022-10-25	244.77	6.28	2.63	94,325	238.45	245.53	238.45	2.97	2.65	-1.13
4719	2022-10-24	238.49	1.13	0.48	77,834	236.80	239.43	232.56	2.90	0.71	-0.02
4718	2022-10-21	237.36	6.43	2.78	58,663	230.14	237.53	229.25	3.60	3.14	-0.24
4717	2022-10-20	230.93	3.84	-1.64	63,870	232.28	236.61	230.17	2.77	-0.58	-0.34
4716	2022-10-19	234.77	3.59	-1.51	57,348	236.04	237.40	232.46	2.09	-0.54	-1.06
4715	2022-10-18	238.36	3.39	1.44	75,353	242.02	242.67	236.17	2.69	-1.51	-0.97
4714	2022-10-17	234.97	9.16	4.06	67,557	230.57	235.47	230.57	2.13	1.91	3.00
4713	2022-10-14	225.81	8.65	-3.69	212,089	236.97	237.68	225.70	5.06	-4.71	2.11
4712	2022-10-13	234.46	2.28	0.98	92,402	225.27	235.63	223.03	5.59	4.08	1.07
4711	2022-10-12	232.18	0.65	0.28	109,144	231.79	233.58	230.20	1.46	0.17	-2.98
4710	2022-10-11	231.53	1.34	-0.58	186,305	231.88	236.12	229.40	2.90	-0.15	0.11
4709	2022-10-10	232.87	1.64	-0.70	105,897	234.71	234.99	230.52	1.90	-0.78	-0.43
4708	2022-10-07	234.51	8.05	-3.32	89,279	239.34	239.34	233.19	2.57	-2.02	0.09
4707	2022-10-06	242.56	1.68	-0.69	64,402	243.48	245.93	241.73	1.72	-0.38	-1.33
4706	2022-10-05	244.24	1.20	-0.49	73,160	241.53	245.49	239.18	2.61	1.12	-0.31
4705	2022-10-04	245.44	9.16	3.88	134,543	242.02	247.45	242.02	2.24	1.41	-1.59
4704	2022-10-03	236.28	1.21	0.51	235,094	235.26	238.49	232.31	2.63	0.43	2.43
4703	2022-09-30	235.07	4.17	-1.74	67,197	237.22	241.34	234.15	3.03	-0.91	0.08
4702	2022-09-29	239.24	8.53	-3.44	78,039	244.03	244.03	236.91	2.92	-1.96	-0.84
4701	2022-09-28	247.77	6.52	2.70	77,336	241.61	249.01	241.00	3.32	2.55	-1.51
4700	2022-09-27	241.25	0.99	0.41	87,036	243.88	246.22	238.90	3.00	-1.08	0.15
4699	2022-09-26	240.26	0.80	-0.33	148,201	240.19	245.64	239.90	2.39	0.03	1.51
4698	2022-09-23	241.06	5.42	-2.20	132,954	243.09	243.50	237.88	2.31	-0.84	-0.36
4697	2022-09-22	246.48	6.29	-2.49	103,608	251.72	251.97	245.46	2.59	-2.08	-1.38
4696	2022-09-21	252.77	5.75	-2.22	57,006	259.33	260.72	252.59	3.14	-2.53	-0.42
4695	2022-09-20	258.52	4.80	-1.82	52,502	260.73	261.42	256.65	1.83	-0.85	0.31
4694	2022-09-19	263.32	3.52	1.35	84,077	257.49	263.43	257.49	2.31	2.26	-0.98
4693	2022-09-16	259.80	2.66	-1.01	82,572	257.88	260.04	256.78	1.26	0.74	-0.89
4692	2022-09-15	262.46	1.48	-0.56	45,712	262.93	267.82	261.43	2.43	-0.18	-1.75
4691	2022-09-14	263.94	3.10	1.19	51,442	261.83	264.65	260.11	1.73	0.81	-0.38
4690	2022-09-13	260.84	14.24	-5.18	69,744	266.62	267.18	260.18	2.63	-2.17	0.38
4689	2022-09-12	275.08	3.80	1.40	52,654	272.57	276.01	272.57	1.26	0.92	-3.08
4688	2022-09-09	271.28	5.59	2.10	63,753	266.87	271.47	266.87	1.72	1.65	0.48
4687	2022-09-08	265.69	2.50	0.95	50,178	260.61	265.79	259.90	2.26	1.95	0.44
4686	2022-09-07	263.19	7.76	3.04	71,490	255.57	263.56	255.57	3.13	2.98	-0.98
4685	2022-09-06	255.43	0.72	-0.28	69,836	257.86	257.86	252.06	2.25	-0.94	0.05
4684	2022-09-02	256.15	2.31	-0.89	112,750	261.54	262.12	255.15	2.66	-2.06	0.67
4683	2022-09-01	258.46	1.08	0.42	79,642	255.14	258.70	252.24	2.53	1.30	1.19
4682	2022-08-31	257.38	2.29	-0.88	99,488	261.00	261.61	256.93	1.79	-1.39	-0.87
4681	2022-08-30	259.67	3.00	-1.14	57,525	264.81	265.16	257.37	2.94	-1.94	0.51
4680	2022-08-29	262.67	1.50	-0.57	83,812	261.57	264.84	261.01	1.46	0.42	0.81
4679	2022-08-26	264.17	10.55	-3.84	60,959	274.96	275.44	264.09	4.13	-3.92	-0.98
4678	2022-08-25	274.72	3.51	1.29	69,033	272.67	274.82	271.03	1.39	0.75	0.09
4677	2022-08-24	271.21	1.19	0.44	67,559	269.46	273.60	268.94	1.73	0.65	0.54
4676	2022-08-23	270.02	0.88	0.33	149,971	269.47	272.13	269.32	1.04	0.20	-0.21
4675	2022-08-22	269.14	8.00	-2.89	65,970	272.82	272.82	268.69	1.51	-1.35	0.12
4674	2022-08-19	277.14	6.69	-2.36	74,311	280.95	280.95	276.19	1.69	-1.36	-1.56
4673	2022-08-18	283.83	0.03	-0.01	70,081	283.42	284.12	281.96	0.76	0.14	-1.01
4672	2022-08-17	283.86	3.81	-1.32	65,020	284.25	286.60	281.95	1.64	-0.14	-0.16
4671	2022-08-16	287.67	3.62	1.27	61,515	284.46	290.54	283.63	2.43	1.13	-1.19
4670	2022-08-15	284.05	1.75	0.62	61,779	281.23	284.71	281.23	1.24	1.00	0.14
4669	2022-08-12	282.30	6.05	2.19	77,986	278.37	282.34	276.09	2.25	1.41	-0.38
4668	2022-08-11	276.25	0.98	-0.35	75,180	279.84	281.35	275.60	2.05	-1.28	0.77
4667	2022-08-10	277.23	8.01	2.98	64,268	276.88	278.01	274.74	1.18	0.13	0.94
4666	2022-08-09	269.22	4.89	-1.78	82,659	272.57	272.57	267.91	1.71	-1.23	2.85
4665	2022-08-08	274.11	1.66	0.61	57,562	274.97	279.72	273.14	2.39	-0.31	-0.56
4664	2022-08-05	272.45	3.93	-1.42	49,046	272.81	276.15	271.26	1.79	-0.13	0.92
4663	2022-08-04	276.38	1.26	0.46	39,914	275.82	277.45	274.48	1.08	0.20	-1.29
4662	2022-08-03	275.12	6.71	2.50	61,366	271.06	276.13	270.57	2.05	1.50	0.25
4661	2022-08-02	268.41	1.87	-0.69	99,832	268.81	272.71	267.55	1.92	-0.15	0.99
4660	2022-08-01	270.28	1.57	0.58	79,712	268.29	273.74	267.52	2.32	0.74	-0.54
4659	2022-07-29	268.71	9.81	3.79	100,104	265.29	269.59	263.39	2.34	1.29	-0.16
4658	2022-07-28	258.90	4.38	1.72	94,932	255.52	259.01	252.26	2.64	1.32	2.47
4657	2022-07-27	254.52	9.36	3.82	106,392	248.56	255.45	247.98	3.01	2.40	0.39
4656	2022-07-26	245.16	8.37	-3.30	133,767	247.68	248.29	244.91	1.36	-1.02	1.39
4655	2022-07-25	253.53	2.38	-0.93	117,761	256.06	256.41	252.07	1.69	-0.99	-2.31
4654	2022-07-22	255.91	1.98	-0.77	83,955	258.82	261.03	254.29	2.60	-1.12	0.06
4653	2022-07-21	257.89	5.14	2.03	114,260	253.65	257.94	251.74	2.44	1.67	0.36
4652	2022-07-20	252.75	4.50	1.81	125,576	248.61	253.14	248.36	1.92	1.67	0.36
4651	2022-07-19	248.25	7.85	3.27	95,153	243.93	248.60	242.47	2.51	1.77	0.15
4650	2022-07-18	240.40	0.78	0.33	104,957	242.71	246.00	239.63	2.62	-0.95	1.47
4649	2022-07-15	239.62	4.28	1.82	108,275	238.23	240.71	237.16	1.49	0.58	1.29
4648	2022-07-14	235.34	0.85	-0.36	75,866	233.46	235.75	230.91	2.07	0.81	1.23
4647	2022-07-13	236.19	1.83	0.78	105,058	229.90	237.99	229.00	3.91	2.74	-1.16
4646	2022-07-12	234.36	1.31	-0.56	94,861	236.06	238.94	233.00	2.52	-0.72	-1.90
4645	2022-07-11	235.67	6.37	-2.63	80,293	240.56	240.70	235.15	2.31	-2.03	0.17
4644	2022-07-08	242.04	0.34	-0.14	136,631	240.06	243.87	239.32	1.90	0.82	-0.61
4643	2022-07-07	242.38	6.19	2.62	130,715	237.23	242.80	237.13	2.39	2.17	-0.96
4642	2022-07-06	236.19	1.16	-0.49	105,246	236.89	239.01	233.65	2.26	-0.30	0.44
4641	2022-07-05	237.35	5.71	2.47	305,092	228.37	237.50	227.25	4.49	3.93	-0.19
4640	2022-07-01	231.64	4.18	1.84	81,892	227.26	231.87	227.26	2.03	1.93	-1.41
4639	2022-06-30	227.46	3.83	-1.66	163,322	228.32	230.28	222.98	3.20	-0.38	-0.09
4638	2022-06-29	231.29	0.54	-0.23	90,089	231.79	232.53	229.07	1.49	-0.22	-1.28
4637	2022-06-28	231.83	9.17	-3.80	175,881	241.62	244.44	231.82	5.22	-4.05	-0.02
4636	2022-06-27	241.00	2.70	-1.11	114,551	244.91	245.57	240.34	2.14	-1.60	0.26
4635	2022-06-24	243.70	8.95	3.81	84,945	236.07	243.88	235.55	3.53	3.23	0.50
4634	2022-06-23	234.75	3.50	1.51	129,488	232.19	235.06	229.80	2.27	1.10	0.56
4633	2022-06-22	231.25	0.19	-0.08	161,467	228.52	235.37	228.35	3.07	1.19	0.41
4632	2022-06-21	231.44	5.57	2.47	145,625	230.14	234.27	230.00	1.86	0.56	-1.26
4631	2022-06-17	225.87	3.13	1.41	169,494	222.81	227.46	222.59	2.19	1.37	1.89
4630	2022-06-16	222.74	11.84	-5.05	722,828	228.02	228.06	220.28	3.41	-2.32	0.03
4629	2022-06-15	234.58	6.36	2.79	113,028	229.87	237.41	229.87	3.28	2.05	-2.80
4628	2022-06-14	228.22	0.37	-0.16	170,120	229.80	230.98	226.11	2.12	-0.69	0.72
4627	2022-06-13	228.59	11.59	-4.83	322,842	231.63	233.57	226.99	2.84	-1.31	0.53
4626	2022-06-10	240.18	10.36	-4.14	133,214	245.19	246.75	239.68	2.88	-2.04	-3.56
4625	2022-06-09	250.54	4.99	-1.95	57,400	255.01	257.44	250.50	2.72	-1.75	-2.14
4624	2022-06-08	255.53	1.78	-0.69	67,157	256.16	259.31	254.92	1.71	-0.25	-0.20
4623	2022-06-07	257.31	0.39	-0.15	73,208	252.88	257.88	251.77	2.42	1.75	-0.45
4622	2022-06-06	257.70	2.56	1.00	109,398	259.42	261.16	256.46	1.81	-0.66	-1.87
4621	2022-06-03	255.14	6.81	-2.60	99,084	256.98	258.39	254.40	1.55	-0.72	1.68
4620	2022-06-02	261.95	7.86	3.09	113,524	254.39	262.11	254.19	3.11	2.97	-1.90
4619	2022-06-01	254.09	2.18	-0.85	146,346	258.17	259.25	252.44	2.64	-1.58	0.12
4618	2022-05-31	256.27	0.74	0.29	107,815	255.89	258.63	251.69	2.71	0.15	0.74
4617	2022-05-27	255.53	7.88	3.18	139,605	250.01	255.59	250.01	2.23	2.21	0.14
4616	2022-05-26	247.65	11.27	4.77	92,510	239.32	249.47	239.32	4.24	3.48	0.95
4615	2022-05-25	236.38	7.44	3.25	97,471	227.62	238.11	227.59	4.62	3.85	1.24
4614	2022-05-24	228.94	6.66	-2.83	141,202	231.35	231.86	226.30	2.40	-1.04	-0.58
4613	2022-05-23	235.60	1.19	0.51	149,116	235.37	236.24	230.16	2.58	0.10	-1.80
4612	2022-05-20	234.41	3.73	-1.57	181,172	240.44	240.62	227.70	5.37	-2.51	0.41
4611	2022-05-19	238.14	0.20	0.08	150,272	235.64	242.00	234.92	3.00	1.06	0.97
4610	2022-05-18	237.94	16.18	-6.37	175,291	247.44	248.06	236.07	4.85	-3.84	-0.97
4609	2022-05-17	254.12	6.46	2.61	172,363	252.47	254.42	247.91	2.58	0.65	-2.63
4608	2022-05-16	247.66	5.16	-2.04	89,745	252.00	252.00	247.11	1.94	-1.72	1.94
4607	2022-05-13	252.82	9.76	4.02	164,512	248.20	253.98	247.44	2.63	1.86	-0.32
4606	2022-05-12	243.06	2.66	1.11	219,487	236.99	248.04	235.54	5.27	2.56	2.11
4605	2022-05-11	240.40	9.16	-3.67	243,917	248.29	251.27	239.93	4.57	-3.18	-1.42
4604	2022-05-10	249.56	0.84	-0.34	1,455,778	255.69	256.52	245.58	4.28	-2.40	-0.51
4603	2022-05-09	250.40	11.37	-4.34	204,261	256.25	259.55	249.05	4.10	-2.28	2.11
4602	2022-05-06	261.77	3.71	-1.40	224,535	264.34	266.24	257.08	3.47	-0.97	-2.11
4601	2022-05-05	265.48	15.87	-5.64	141,152	277.34	277.36	262.86	5.23	-4.28	-0.43
4600	2022-05-04	281.35	7.79	2.85	171,531	273.31	281.52	268.50	4.76	2.94	-1.43
4599	2022-05-03	273.56	1.15	-0.42	83,662	273.86	275.21	271.50	1.35	-0.11	-0.09
4598	2022-05-02	274.71	4.55	1.68	762,196	269.69	274.71	266.18	3.16	1.86	-0.31
4597	2022-04-29	270.16	14.55	-5.11	182,186	278.37	280.25	269.61	3.82	-2.95	-0.17
4596	2022-04-28	284.71	6.31	2.27	89,927	282.51	287.38	275.82	4.09	0.78	-2.23
4595	2022-04-27	278.40	0.12	-0.04	451,316	280.21	284.05	277.00	2.52	-0.65	1.48
4594	2022-04-26	278.52	13.76	-4.71	99,142	290.01	290.01	278.48	3.98	-3.96	0.61
4593	2022-04-25	292.28	2.97	1.03	103,509	287.20	292.45	285.47	2.43	1.77	-0.78
4592	2022-04-22	289.31	7.39	-2.49	81,160	295.78	296.52	289.00	2.54	-2.19	-0.73
4591	2022-04-21	296.70	3.96	-1.32	86,539	307.73	309.20	295.77	4.36	-3.58	-0.31
4590	2022-04-20	300.66	3.79	-1.24	81,621	305.18	305.94	300.40	1.82	-1.48	2.35
4589	2022-04-19	304.45	8.92	3.02	83,114	295.38	305.00	295.38	3.26	3.07	0.24
4588	2022-04-18	295.53	0.51	0.17	95,219	294.36	297.17	292.67	1.53	0.40	-0.05
4587	2022-04-15	295.02	0.00	0.00	48,197	298.67	300.39	295.02	1.80	-1.22	-0.22
4586	2022-04-14	295.02	4.41	-1.47	48,199	298.67	300.39	295.02	1.80	-1.22	1.24
4585	2022-04-13	299.43	7.37	2.52	74,788	292.01	299.88	291.52	2.86	2.54	-0.25
4584	2022-04-12	292.06	0.75	0.26	69,957	295.69	298.64	290.87	2.63	-1.23	-0.02
4583	2022-04-11	291.31	4.49	-1.52	109,392	291.76	296.75	291.13	1.93	-0.15	1.50
4582	2022-04-08	295.80	2.23	-0.75	137,019	296.80	299.40	294.63	1.61	-0.34	-1.37
4581	2022-04-07	298.03	1.01	0.34	74,857	296.19	299.60	292.00	2.57	0.62	-0.41
4580	2022-04-06	297.02	7.95	-2.61	115,301	300.63	300.63	294.47	2.05	-1.20	-0.28
4579	2022-04-05	304.97	7.12	-2.28	90,155	310.94	312.02	304.03	2.57	-1.92	-1.42
4578	2022-04-04	312.09	6.52	2.13	61,208	306.01	312.25	304.11	2.66	1.99	-0.37
4577	2022-04-01	305.57	0.33	0.11	69,466	306.31	307.33	303.96	1.10	-0.24	0.14
4576	2022-03-31	305.24	5.98	-1.92	64,802	310.96	310.96	305.04	1.90	-1.84	0.35
4575	2022-03-30	311.22	5.47	-1.73	112,456	314.68	315.27	309.93	1.70	-1.10	-0.08
4574	2022-03-29	316.69	6.13	1.97	224,622	314.40	317.67	312.78	1.56	0.73	-0.63
4573	2022-03-28	310.56	7.08	2.33	148,949	306.00	310.61	305.65	1.62	1.49	1.24
4572	2022-03-25	303.48	0.71	-0.23	77,597	304.24	305.22	301.36	1.27	-0.25	0.83
4571	2022-03-24	304.19	1.81	0.60	71,991	302.87	304.48	299.89	1.52	0.44	0.02
4570	2022-03-23	302.38	4.65	-1.51	99,553	304.69	307.52	302.31	1.71	-0.76	0.16
4569	2022-03-22	307.03	6.63	2.21	145,658	301.76	307.99	301.76	2.06	1.75	-0.76
4568	2022-03-21	300.40	3.05	-1.01	83,645	303.02	304.79	298.10	2.21	-0.86	0.45
4567	2022-03-18	303.45	6.13	2.06	63,453	295.99	303.83	295.90	2.68	2.52	-0.14
4566	2022-03-17	297.32	4.96	1.70	106,608	290.69	297.37	289.99	2.54	2.28	-0.45
4565	2022-03-16	292.36	10.08	3.57	90,369	285.61	292.36	283.82	2.99	2.36	-0.57
4564	2022-03-15	282.28	8.80	3.22	78,499	275.59	283.13	274.97	2.96	2.43	1.18
4563	2022-03-14	273.48	4.39	-1.58	147,148	278.57	280.12	271.90	2.95	-1.83	0.77
4562	2022-03-11	277.87	5.35	-1.89	72,120	285.50	285.90	277.81	2.83	-2.67	0.25
4561	2022-03-10	283.22	2.42	0.86	108,992	280.28	283.98	278.93	1.80	1.05	0.81
4560	2022-03-09	280.80	8.18	3.00	74,899	279.69	282.47	278.85	1.29	0.40	-0.19
4559	2022-03-08	272.62	1.14	0.42	245,275	271.35	280.81	269.31	4.24	0.47	2.59
4558	2022-03-07	271.48	14.57	-5.09	781,290	286.97	287.08	271.41	5.46	-5.40	-0.05
4557	2022-03-04	286.05	5.21	-1.79	119,188	289.26	289.89	283.21	2.31	-1.11	0.32
4556	2022-03-03	291.26	6.94	-2.33	66,384	299.91	299.91	289.93	3.33	-2.88	-0.69
4555	2022-03-02	298.20	6.52	2.24	59,038	293.55	299.11	293.20	2.01	1.58	0.57
4554	2022-03-01	291.68	4.72	-1.59	74,442	295.89	296.48	289.75	2.27	-1.42	0.64
4553	2022-02-28	296.40	1.52	0.52	86,741	291.96	297.49	291.77	1.96	1.52	-0.17
4552	2022-02-25	294.88	6.04	2.09	102,988	289.48	295.00	285.99	3.11	1.87	-0.99
4551	2022-02-24	288.84	6.84	2.43	260,826	272.20	289.39	270.01	7.12	6.11	0.22
4550	2022-02-23	282.00	8.83	-3.04	144,178	293.44	293.99	281.68	4.20	-3.90	-3.48
4549	2022-02-22	290.83	9.06	-3.02	194,757	296.03	298.33	287.71	3.59	-1.76	0.90
4548	2022-02-18	299.89	2.23	-0.74	91,467	303.19	303.90	297.49	2.11	-1.09	-1.29
4547	2022-02-17	302.12	8.40	-2.71	60,812	309.19	309.66	301.77	2.55	-2.29	0.35
4546	2022-02-16	310.52	0.55	0.18	60,348	307.89	311.33	306.71	1.50	0.85	-0.43
4545	2022-02-15	309.97	6.82	2.25	79,028	307.34	310.17	307.63	0.83	0.86	-0.67
4544	2022-02-14	303.15	1.10	0.36	100,227	301.18	307.00	301.07	1.97	0.65	1.38
4543	2022-02-11	302.05	8.38	-2.70	83,508	310.01	311.14	300.42	3.46	-2.57	-0.29
4542	2022-02-10	310.43	5.20	-1.65	90,934	310.50	316.56	308.59	2.57	-0.02	-0.14
4541	2022-02-09	315.63	4.34	1.39	96,028	314.43	316.79	314.43	0.75	0.38	-1.63
4540	2022-02-08	311.29	5.30	1.73	103,119	305.59	311.91	303.78	2.66	1.87	1.01
4539	2022-02-07	305.99	0.39	-0.13	93,979	306.99	310.83	305.14	1.85	-0.33	-0.13
4538	2022-02-05	306.38	0.00	0.00	102,685	304.54	309.50	300.88	2.83	0.60	0.20
4537	2022-02-04	306.38	8.29	2.78	102,685	304.54	309.50	300.88	2.83	0.60	-0.60
4536	2022-02-03	298.09	9.75	-3.17	131,350	300.61	304.77	297.50	2.42	-0.84	2.16
4535	2022-02-02	307.84	2.00	-0.65	176,906	312.05	312.00	305.31	2.14	-1.35	-2.35
4534	2022-02-01	309.84	2.40	0.78	117,844	308.03	310.20	303.80	2.08	0.59	0.71
4533	2022-01-31	307.44	11.23	3.79	109,260	297.03	307.50	297.23	3.46	3.50	0.19
4532	2022-01-28	296.21	6.26	2.16	212,295	290.76	296.51	285.92	3.64	1.87	0.28
4531	2022-01-27	289.95	6.14	-2.07	204,861	298.95	300.00	289.40	3.55	-3.01	0.28
4530	2022-01-26	296.09	2.40	-0.80	158,105	304.42	306.46	292.76	4.50	-2.74	0.97
4529	2022-01-25	298.49	5.12	-1.69	139,413	298.55	302.85	294.44	2.82	-0.02	1.99
4528	2022-01-24	303.61	5.38	1.80	305,621	291.74	303.64	285.84	6.10	4.07	-1.67
4527	2022-01-21	298.23	8.47	-2.76	1,045,098	305.23	307.20	297.97	3.02	-2.29	-2.18
4526	2022-01-20	306.70	6.36	-2.03	143,423	314.74	318.68	306.00	4.03	-2.55	-0.48
4525	2022-01-19	313.06	5.04	-1.58	731,324	319.89	320.06	312.89	2.24	-2.14	0.54
4524	2022-01-18	318.10	6.88	-2.12	168,913	320.80	321.51	317.75	1.17	-0.84	0.56
4523	2022-01-14	324.98	2.18	-0.67	80,671	324.68	326.13	320.38	1.77	0.09	-1.29
4522	2022-01-13	327.16	6.01	-1.80	98,798	335.07	335.80	326.69	2.72	-2.36	-0.76
4521	2022-01-12	333.17	1.11	0.33	69,880	334.31	335.31	330.40	1.47	-0.34	0.57
4520	2022-01-11	332.06	4.02	1.23	93,548	327.78	332.06	325.96	1.86	1.31	0.68
4519	2022-01-10	328.04	2.56	-0.77	161,434	326.63	328.21	319.16	2.77	0.43	-0.08
4518	2022-01-07	330.60	5.54	-1.65	184,198	336.83	337.30	329.85	2.21	-1.85	-1.20
4517	2022-01-06	336.14	0.66	-0.20	128,090	336.33	338.46	331.11	2.19	-0.06	0.21
4516	2022-01-05	336.80	9.90	-2.86	93,533	346.20	346.57	336.65	2.87	-2.72	-0.14
4515	2022-01-04	346.70	1.53	-0.44	113,820	349.10	350.80	345.04	1.65	-0.69	-0.14
4514	2022-01-03	348.23	7.57	2.22	138,566	345.87	348.41	344.31	1.19	0.68	0.25
4513	2021-12-31	340.66	0.81	-0.24	72,817	341.90	342.94	340.62	0.68	-0.36	1.53
4512	2021-12-30	341.47	1.40	-0.41	64,893	341.75	344.45	341.27	0.93	-0.08	0.13
4511	2021-12-29	342.87	1.57	0.46	112,242	341.91	342.92	340.54	0.70	0.28	-0.33
4510	2021-12-28	341.30	0.11	0.03	94,442	341.97	343.18	341.05	0.62	-0.20	0.18
4509	2021-12-27	341.19	3.10	0.92	95,440	338.70	341.91	338.70	0.95	0.74	0.23
4508	2021-12-23	338.09	4.25	1.27	55,624	334.64	338.85	334.00	1.45	1.03	0.18
4507	2021-12-22	333.84	5.05	1.54	87,277	329.06	334.16	329.02	1.56	1.45	0.24
4506	2021-12-21	328.79	8.84	2.76	83,536	323.92	328.79	322.04	2.08	1.50	0.08
4505	2021-12-20	319.95	6.15	-1.89	218,250	320.51	320.68	316.84	1.20	-0.17	1.24
4504	2021-12-17	326.10	0.89	-0.27	110,133	324.90	328.99	321.89	2.19	0.37	-1.71
4503	2021-12-16	326.99	8.13	-2.43	111,874	336.45	336.45	326.40	2.99	-2.81	-0.64
4502	2021-12-15	335.12	3.95	1.19	104,383	330.08	335.49	325.28	3.09	1.53	0.40
4501	2021-12-14	331.17	1.90	-0.57	142,021	329.92	332.31	328.03	1.30	0.38	-0.33
4500	2021-12-13	333.07	8.24	-2.41	159,292	340.28	340.35	332.19	2.40	-2.12	-0.95
4499	2021-12-10	341.31	1.17	0.34	130,976	342.00	342.21	337.71	1.32	-0.20	-0.30
4498	2021-12-09	340.14	6.19	-1.79	62,521	344.76	345.63	340.14	1.59	-1.34	0.55
4497	2021-12-08	346.33	1.23	0.36	70,164	345.61	346.67	343.95	0.79	0.21	-0.45
4496	2021-12-07	345.10	7.55	2.24	104,213	343.13	346.61	342.82	1.10	0.57	0.15
4495	2021-12-06	337.55	4.35	1.31	100,071	334.62	340.44	330.32	3.02	0.88	1.65
4494	2021-12-03	333.20	6.95	-2.04	299,826	341.04	341.70	329.65	3.53	-2.30	0.43
4493	2021-12-02	340.15	5.64	1.69	130,510	336.25	340.81	334.59	1.85	1.16	0.26
4492	2021-12-01	334.51	7.08	-2.07	327,193	345.04	348.30	334.46	4.01	-3.05	0.52
4491	2021-11-30	341.59	5.08	-1.47	151,609	345.33	346.92	339.18	2.24	-1.08	1.01
4490	2021-11-29	346.67	3.49	1.02	78,900	346.47	349.44	345.57	1.12	0.06	-0.39
4489	2021-11-26	343.18	8.76	-2.49	77,277	345.84	346.81	341.50	1.54	-0.77	0.96
4488	2021-11-24	351.94	0.08	0.02	62,833	348.20	352.81	346.48	1.82	1.07	-1.73
4487	2021-11-23	351.86	2.27	-0.64	121,575	354.15	355.52	347.72	2.20	-0.65	-1.04
4486	2021-11-22	354.13	1.50	-0.42	834,211	357.73	360.54	352.55	2.23	-1.01	0.01
4485	2021-11-19	355.63	0.22	0.06	1,055,560	355.34	357.33	354.77	0.72	0.08	0.59
4484	2021-11-18	355.41	4.05	1.15	111,151	353.81	355.86	351.53	1.22	0.45	-0.02
4483	2021-11-17	351.36	0.51	0.15	194,945	351.75	353.08	350.66	0.69	-0.11	0.70
4482	2021-11-16	350.85	4.72	1.36	95,542	346.20	351.70	346.05	1.63	1.34	0.26
4481	2021-11-15	346.13	0.28	0.08	64,985	346.68	347.42	344.69	0.79	-0.16	0.02
4480	2021-11-12	345.85	1.85	0.54	68,789	344.68	346.10	342.97	0.91	0.34	0.24
4479	2021-11-11	344.00	0.86	-0.25	111,899	348.14	348.20	344.00	1.21	-1.19	0.20
4478	2021-11-10	344.86	3.19	-0.92	78,031	345.47	350.21	342.06	2.36	-0.18	0.95
4477	2021-11-09	348.05	3.32	-0.94	73,105	352.65	353.46	346.20	2.06	-1.30	-0.74
4476	2021-11-08	351.37	4.13	-1.16	143,485	353.21	355.24	351.28	1.12	-0.52	0.36
4475	2021-11-05	355.50	2.75	0.78	94,706	354.99	357.81	354.99	0.79	0.14	-0.64
4474	2021-11-04	352.75	4.10	1.18	151,038	350.17	354.22	349.98	1.21	0.74	0.64
4473	2021-11-03	348.65	6.44	1.88	81,421	342.31	348.89	342.31	1.92	1.85	0.44
4472	2021-11-02	342.21	2.05	-0.60	99,660	342.32	343.43	340.41	0.88	-0.03	0.03
4471	2021-11-01	344.26	5.45	1.61	134,931	340.97	344.44	339.85	1.35	0.96	-0.56
4470	2021-10-29	338.81	0.37	0.11	82,614	334.43	338.81	333.85	1.48	1.31	0.64
4469	2021-10-28	338.44	4.67	1.40	55,289	336.32	339.37	335.78	1.07	0.63	-1.18
4468	2021-10-27	333.77	0.27	-0.08	50,962	335.72	336.95	333.77	0.95	-0.58	0.76
4467	2021-10-26	334.04	0.36	-0.11	87,758	336.01	339.91	333.15	2.01	-0.59	0.50
4466	2021-10-25	334.40	5.98	1.82	72,420	330.55	335.61	329.56	1.83	1.16	0.48
4465	2021-10-22	328.42	1.99	-0.60	40,392	330.13	330.44	327.49	0.89	-0.52	0.65
4464	2021-10-21	330.41	4.76	1.46	110,096	325.83	330.49	325.83	1.43	1.41	-0.08
4463	2021-10-20	325.65	0.42	-0.13	112,499	326.54	327.63	325.39	0.69	-0.27	0.06
4462	2021-10-19	326.07	0.99	-0.30	100,124	327.98	328.35	325.88	0.75	-0.58	0.14
4461	2021-10-18	327.06	3.93	1.22	147,654	322.47	327.28	322.47	1.49	1.42	0.28
4460	2021-10-15	323.13	4.27	1.34	124,748	321.11	323.71	320.94	0.86	0.63	-0.20
4459	2021-10-14	318.86	3.47	1.10	82,086	317.68	319.58	317.23	0.74	0.37	0.71
4458	2021-10-13	315.39	1.62	0.52	54,069	315.12	315.90	313.07	0.90	0.09	0.73
4457	2021-10-12	313.77	2.05	0.66	41,825	313.77	314.98	313.01	0.63	0.00	0.43
4456	2021-10-11	311.72	1.87	-0.60	34,848	313.68	315.53	311.61	1.25	-0.62	0.66
4455	2021-10-08	313.59	1.76	-0.56	40,518	316.17	316.17	313.59	0.82	-0.82	0.03
4454	2021-10-07	315.35	4.66	1.50	39,820	313.41	316.89	313.41	1.11	0.62	0.26
4453	2021-10-06	310.69	0.56	0.18	66,613	307.83	310.94	306.66	1.39	0.93	0.88
4452	2021-10-05	310.13	0.93	0.30	83,009	310.07	313.16	309.47	1.19	0.02	-0.74
4451	2021-10-04	309.20	3.13	-1.00	124,580	312.36	313.18	308.27	1.57	-1.01	0.28
4450	2021-10-01	312.33	2.36	0.76	73,016	311.34	313.54	308.00	1.78	0.32	0.01
4449	2021-09-30	309.97	5.56	-1.76	121,117	315.44	315.53	309.55	1.90	-1.73	0.44
4448	2021-09-29	315.53	1.61	-0.51	51,863	317.11	318.68	315.10	1.13	-0.50	-0.03
4447	2021-09-28	317.14	6.55	-2.02	89,272	321.26	321.57	316.16	1.68	-1.28	-0.01
4446	2021-09-27	323.69	1.37	0.43	65,070	320.99	324.54	320.99	1.11	0.84	-0.75
4445	2021-09-24	322.32	0.76	0.24	78,031	319.33	322.58	318.71	1.21	0.94	-0.41
4444	2021-09-23	321.56	3.32	1.04	50,383	319.83	323.04	319.83	1.00	0.54	-0.69
4443	2021-09-22	318.24	4.46	1.42	68,253	315.73	319.45	315.18	1.35	0.79	0.50
4442	2021-09-21	313.78	0.15	0.05	55,808	314.97	316.37	312.67	1.17	-0.38	0.62
4441	2021-09-20	313.63	6.81	-2.13	130,859	314.24	315.95	309.51	2.05	-0.19	0.43
4440	2021-09-17	320.44	1.28	-0.40	47,706	322.09	323.00	319.92	0.96	-0.51	-1.93
4439	2021-09-16	321.72	1.67	0.52	40,274	319.16	322.51	319.16	1.05	0.80	0.12
4438	2021-09-15	320.05	2.38	0.75	51,813	317.18	320.48	315.06	1.71	0.90	-0.28
4437	2021-09-14	317.67	1.30	-0.41	43,191	320.00	320.00	316.70	1.03	-0.73	-0.15
4436	2021-09-13	318.97	0.67	0.21	53,281	320.09	320.09	315.86	1.32	-0.35	0.32
4435	2021-09-10	318.30	1.91	-0.60	47,228	322.15	322.40	318.30	1.27	-1.20	0.56
4434	2021-09-09	320.21	0.11	0.03	39,740	320.67	322.61	320.21	0.75	-0.14	0.61
4433	2021-09-08	320.10	0.49	-0.15	70,418	320.43	321.00	317.75	1.01	-0.10	0.18
4432	2021-09-07	320.59	0.13	0.04	46,839	320.46	321.88	320.46	0.44	0.04	-0.05
4431	2021-09-03	320.46	0.20	-0.06	69,055	319.92	320.46	318.89	0.49	0.17	0.00
4430	2021-09-02	320.66	0.82	-0.26	60,395	322.24	322.83	320.35	0.77	-0.49	-0.23
4429	2021-09-01	321.48	0.54	0.17	51,162	322.06	323.03	321.25	0.55	-0.18	0.24
4428	2021-08-31	320.94	0.35	0.11	34,857	321.05	321.47	319.44	0.63	-0.03	0.35
4427	2021-08-30	320.59	1.56	0.49	61,301	319.65	321.90	319.47	0.76	0.29	0.14
4426	2021-08-27	319.03	3.12	0.99	50,604	316.64	319.47	316.23	1.02	0.75	0.19
4425	2021-08-26	315.91	3.16	-0.99	63,265	318.00	318.00	315.19	0.88	-0.66	0.23
4424	2021-08-25	319.07	1.33	0.42	48,204	317.89	319.45	317.38	0.65	0.37	-0.34
4423	2021-08-24	317.74	3.37	1.07	62,545	315.85	318.71	315.81	0.92	0.60	0.05
4422	2021-08-23	314.37	3.87	1.25	74,984	312.17	315.07	312.17	0.93	0.70	0.47
4421	2021-08-20	310.50	3.08	1.00	47,887	308.15	310.67	307.84	0.92	0.76	0.54
4420	2021-08-19	307.42	2.05	-0.66	80,663	306.74	309.60	305.56	1.32	0.22	0.24
4419	2021-08-18	309.47	0.05	0.02	53,472	309.32	312.62	309.14	1.13	0.05	-0.88
4418	2021-08-17	309.42	7.62	-2.40	105,827	313.49	313.49	306.84	2.12	-1.30	-0.03
4417	2021-08-16	317.04	1.31	-0.41	68,497	316.30	317.23	313.57	1.16	0.23	-1.12
4416	2021-08-13	318.35	1.05	-0.33	61,338	319.35	319.35	317.64	0.54	-0.31	-0.64
4415	2021-08-12	319.40	0.16	-0.05	45,157	319.08	319.56	317.27	0.72	0.10	-0.02
4414	2021-08-11	319.56	1.31	0.41	44,043	318.88	319.56	317.47	0.66	0.21	-0.15
4413	2021-08-10	318.25	2.14	0.68	89,688	316.71	319.30	316.20	0.98	0.49	0.20
4412	2021-08-09	316.11	0.54	-0.17	56,626	316.67	317.05	315.15	0.60	-0.18	0.19
4411	2021-08-06	316.65	1.89	-0.59	44,442	319.31	319.37	316.38	0.94	-0.83	0.01
4410	2021-08-05	318.54	3.74	1.19	52,606	316.12	318.66	316.12	0.80	0.77	0.24
4409	2021-08-04	314.80	3.17	-1.00	45,652	317.16	317.44	314.79	0.84	-0.74	0.42
4408	2021-08-03	317.97	2.10	0.66	69,031	317.08	318.00	314.17	1.21	0.28	-0.25
4407	2021-08-02	315.87	0.80	0.25	75,305	317.06	318.31	315.50	0.89	-0.38	0.38
4406	2021-07-30	315.07	6.83	-2.12	67,137	315.75	318.40	314.58	1.21	-0.22	0.63
4405	2021-07-29	321.90	3.12	0.98	40,871	320.24	323.16	319.05	1.28	0.52	-1.91
4404	2021-07-28	318.78	0.55	-0.17	56,512	319.72	320.39	317.65	0.86	-0.29	0.46
4403	2021-07-27	319.33	3.54	-1.10	69,718	322.16	322.16	315.96	1.92	-0.88	0.12
4402	2021-07-26	322.87	2.37	0.74	63,967	320.81	322.87	320.14	0.85	0.64	-0.22
4401	2021-07-23	320.50	2.86	0.90	63,366	319.02	320.89	318.35	0.80	0.46	0.10
4400	2021-07-22	317.64	0.83	0.26	42,265	316.52	317.98	315.71	0.72	0.35	0.43
4399	2021-07-21	316.81	3.24	1.03	54,414	314.99	316.86	314.80	0.65	0.58	-0.09
4398	2021-07-20	313.57	6.66	2.17	68,904	308.18	314.40	306.79	2.47	1.75	0.45
4397	2021-07-19	306.91	3.34	-1.08	164,964	305.41	307.62	303.15	1.46	0.49	0.41
4396	2021-07-16	310.25	4.37	-1.39	158,109	315.70	315.78	310.19	1.77	-1.73	-1.56
4395	2021-07-15	314.62	2.09	-0.66	53,245	316.11	317.16	312.30	1.54	-0.47	0.34
4394	2021-07-14	316.71	1.40	-0.44	68,543	319.86	320.19	316.62	1.12	-0.98	-0.19
4393	2021-07-13	318.11	3.83	-1.19	230,332	320.94	321.42	317.66	1.17	-0.88	0.55
4392	2021-07-12	321.94	1.73	0.54	48,426	320.63	321.96	319.99	0.61	0.41	-0.31
4391	2021-07-09	320.21	3.72	1.18	53,770	318.20	320.43	318.20	0.70	0.63	0.13
4390	2021-07-08	316.49	1.25	-0.39	195,424	312.18	317.75	310.59	2.29	1.38	0.54
4389	2021-07-07	317.74	0.56	-0.18	61,704	318.99	319.97	315.39	1.44	-0.39	-1.75
4388	2021-07-06	318.30	0.48	0.15	71,556	318.32	318.85	315.29	1.12	-0.01	0.22
4387	2021-07-02	317.82	2.32	0.74	52,047	316.54	317.82	315.81	0.63	0.40	0.16
4386	2021-07-01	315.50	1.49	0.47	54,355	314.48	315.81	314.14	0.53	0.32	0.33
4385	2021-06-30	314.01	0.61	0.19	54,707	313.21	315.00	313.21	0.57	0.26	0.15
4384	2021-06-29	313.40	0.52	0.17	55,971	313.13	314.01	312.36	0.53	0.09	-0.06
4383	2021-06-28	312.88	0.17	0.05	73,079	313.50	313.50	311.14	0.75	-0.20	0.08
4382	2021-06-25	312.71	1.03	0.33	67,583	314.26	314.28	312.66	0.52	-0.49	0.25
4381	2021-06-24	311.68	1.23	0.40	116,049	312.72	313.11	310.95	0.69	-0.33	0.83
4380	2021-06-23	310.45	2.04	0.66	74,395	309.32	311.21	309.24	0.64	0.37	0.73
4379	2021-06-22	308.41	3.13	1.03	86,626	305.71	309.29	305.20	1.34	0.88	0.30
4378	2021-06-21	305.28	2.42	0.80	58,230	303.50	306.07	302.97	1.02	0.59	0.14
4377	2021-06-18	302.86	2.16	-0.71	63,689	302.54	304.31	301.87	0.81	0.11	0.21
4376	2021-06-17	305.02	0.47	0.15	61,359	303.65	305.78	302.02	1.24	0.45	-0.81
4375	2021-06-16	304.55	0.03	-0.01	53,421	304.27	305.09	301.93	1.04	0.09	-0.30
4374	2021-06-15	304.58	1.50	-0.49	56,043	306.30	306.32	303.26	1.00	-0.56	-0.10
4373	2021-06-14	306.08	0.69	-0.22	92,608	306.96	307.13	304.74	0.78	-0.29	0.07
4372	2021-06-11	306.77	2.51	0.82	51,205	304.99	306.77	304.81	0.64	0.58	0.06
4371	2021-06-10	304.26	0.37	0.12	43,100	304.68	305.67	303.31	0.77	-0.14	0.24
4370	2021-06-09	303.89	1.87	-0.61	63,099	306.62	307.08	303.73	1.09	-0.89	0.26
4369	2021-06-08	305.76	2.85	0.94	88,230	304.60	306.60	303.41	1.05	0.38	0.28
4368	2021-06-07	302.91	0.63	0.21	49,740	302.43	302.99	301.04	0.64	0.16	0.56
4367	2021-06-04	302.28	2.14	0.71	58,312	301.98	302.51	300.70	0.60	0.10	0.05
4366	2021-06-03	300.14	3.88	-1.28	153,078	302.13	302.30	299.60	0.89	-0.66	0.61
4365	2021-06-02	304.02	1.19	-0.39	92,038	305.57	305.57	303.02	0.83	-0.51	-0.62
4364	2021-06-01	305.21	0.15	0.05	77,194	307.11	307.29	304.13	1.03	-0.62	0.12
4363	2021-05-28	305.06	0.85	-0.28	69,827	305.92	307.05	304.18	0.94	-0.28	0.67
4362	2021-05-27	305.91	1.16	0.38	70,084	305.83	306.26	304.53	0.57	0.03	0.00
4361	2021-05-26	304.75	3.98	1.32	88,938	301.88	305.57	301.88	1.22	0.95	0.35
4360	2021-05-25	300.77	0.92	0.31	77,484	301.41	302.50	299.33	1.05	-0.21	0.37
4359	2021-05-24	299.85	2.51	0.84	56,308	299.02	301.16	297.93	1.08	0.28	0.52
4358	2021-05-21	297.34	0.96	-0.32	80,391	300.36	300.36	296.98	1.13	-1.01	0.57
4357	2021-05-20	298.30	2.18	0.74	88,980	296.99	298.95	296.80	0.72	0.44	0.69
4356	2021-05-19	296.12	2.95	-0.99	91,897	293.85	296.12	292.29	1.30	0.77	0.29
4355	2021-05-18	299.07	2.45	-0.81	62,023	302.16	303.44	298.90	1.50	-1.02	-1.75
4354	2021-05-17	301.52	0.09	-0.03	68,372	300.50	301.70	298.89	0.94	0.34	0.21
4353	2021-05-14	301.61	6.35	2.15	65,226	298.01	301.85	297.83	1.35	1.21	-0.37
4352	2021-05-13	295.26	2.75	0.94	139,456	294.42	298.00	291.66	2.15	0.29	0.93
4351	2021-05-12	292.51	10.91	-3.60	255,404	300.19	301.37	291.99	3.12	-2.56	0.65
4350	2021-05-11	303.42	3.25	-1.06	147,036	301.31	304.37	298.54	1.93	0.70	-1.06
4349	2021-05-10	306.67	5.82	-1.86	120,185	311.74	311.74	306.67	1.63	-1.63	-1.75
4348	2021-05-07	312.49	3.27	1.06	70,604	310.29	312.97	309.38	1.16	0.71	-0.24
4347	2021-05-06	309.22	0.56	0.18	153,271	309.41	309.73	306.18	1.15	-0.06	0.35
4346	2021-05-05	308.66	1.31	-0.42	66,746	311.19	311.19	308.48	0.87	-0.81	0.24
4345	2021-05-04	309.97	3.28	-1.05	168,102	311.20	311.20	306.19	1.61	-0.40	0.39
4344	2021-05-03	313.25	0.79	-0.25	108,664	315.70	316.13	312.87	1.03	-0.78	-0.65
4343	2021-04-30	314.04	0.17	-0.05	107,675	313.77	315.46	313.06	0.76	0.09	0.53
4342	2021-04-29	314.21	0.02	0.01	152,274	316.49	316.49	311.43	1.60	-0.72	-0.14
4341	2021-04-28	314.19	0.07	-0.02	73,725	314.07	315.60	313.14	0.78	0.04	0.73
4340	2021-04-27	314.26	0.47	0.15	104,748	313.97	315.69	313.79	0.61	0.09	-0.06
4339	2021-04-26	313.79	1.47	0.47	124,030	313.43	314.54	311.54	0.96	0.11	0.06
4338	2021-04-23	312.32	3.77	1.22	71,812	309.50	313.46	309.25	1.36	0.91	0.36
4337	2021-04-22	308.55	2.60	-0.84	88,901	311.58	312.71	307.33	1.73	-0.97	0.31
4336	2021-04-21	311.15	4.36	1.42	98,073	305.59	311.33	305.09	2.04	1.82	0.14
4335	2021-04-20	306.79	4.55	-1.46	187,240	310.39	310.75	304.20	2.11	-1.16	-0.39
4334	2021-04-19	311.34	3.54	-1.12	131,165	313.61	313.74	310.41	1.06	-0.72	-0.31
4333	2021-04-16	314.88	2.33	0.75	103,435	312.75	312.58	310.82	0.56	0.68	-0.40
4332	2021-04-15	312.55	2.40	0.77	98,172	312.75	312.75	310.82	0.62	-0.06	0.06
4331	2021-04-14	310.15	2.58	-0.82	112,500	313.53	314.56	309.77	1.53	-1.08	0.84
4330	2021-04-13	312.73	2.33	0.75	118,200	311.32	313.13	309.89	1.04	0.45	0.26
4329	2021-04-12	310.40	1.42	0.46	137,310	309.01	310.85	308.15	0.87	0.45	0.30
4328	2021-04-09	308.98	3.11	1.02	102,070	305.98	308.99	305.52	1.13	0.98	0.01
4327	2021-04-08	305.87	1.57	0.52	92,068	305.86	306.49	303.57	0.95	0.00	0.04
4326	2021-04-07	304.30	0.95	-0.31	3,211,998,208	305.21	306.00	303.70	0.75	-0.30	0.51
4325	2021-04-06	305.25	1.56	0.51	1,070,050,816	303.46	306.58	303.46	1.03	0.59	-0.01
4324	2021-04-05	303.69	5.53	1.85	1,085,339,072	302.22	304.39	300.92	1.15	0.49	-0.08
4323	2021-04-01	298.16	2.78	0.94	1,077,013,376	298.04	298.52	296.77	0.59	0.04	1.36
4322	2021-03-31	295.38	2.05	0.70	122,282	294.97	297.11	294.34	0.94	0.14	0.90
4321	2021-03-30	293.33	3.14	1.08	1,078,523,264	288.87	293.99	288.03	2.06	1.54	0.56
4320	2021-03-29	290.19	2.51	-0.86	3,223,364,608	292.23	293.64	288.47	1.77	-0.70	-0.45
4319	2021-03-26	292.70	3.21	1.11	97,029	290.87	292.81	287.43	1.85	0.63	-0.16
4318	2021-03-25	289.49	3.57	1.25	103,695	283.15	290.44	282.11	2.94	2.24	0.48
4317	2021-03-24	285.92	5.18	-1.78	125,061	292.91	293.77	285.88	2.69	-2.39	-0.97
4316	2021-03-23	291.10	4.27	-1.45	24,063	294.90	295.98	290.51	1.85	-1.29	0.62
4315	2021-03-22	295.37	0.97	0.33	141,870	295.89	297.51	294.29	1.09	-0.18	-0.16
4314	2021-03-19	294.40	2.09	0.71	107,918	292.35	295.07	289.35	1.96	0.70	0.51
4313	2021-03-18	292.31	7.34	-2.45	104,237	297.64	298.71	291.70	2.36	-1.79	0.01
4312	2021-03-17	299.65	3.66	1.24	112,809	294.41	300.95	293.74	2.45	1.78	-0.67
4311	2021-03-16	295.99	3.71	-1.24	108,707	300.07	300.07	294.64	1.81	-1.36	-0.53
4310	2021-03-15	299.70	4.08	1.38	149,595	296.34	299.70	295.56	1.40	1.13	0.12
4309	2021-03-12	295.62	0.81	0.27	105,478	292.51	295.80	291.39	1.51	1.06	0.24
4308	2021-03-11	294.81	4.87	1.68	192,982	293.82	295.64	292.58	1.04	0.34	-0.78
4307	2021-03-10	289.94	1.95	0.68	219,432	291.51	293.30	287.94	1.84	-0.54	1.34
4306	2021-03-09	287.99	8.88	3.18	131,524	284.97	289.72	283.44	2.20	1.06	1.22
4305	2021-03-08	279.11	1.08	0.39	291,207	279.23	284.18	278.39	2.07	-0.04	2.10
4304	2021-03-05	278.03	2.85	1.04	233,598	277.07	278.42	264.51	5.02	0.35	0.43
4303	2021-03-04	275.18	6.12	-2.18	234,949	281.08	283.02	269.63	4.76	-2.10	0.69

VCR Investment Calculator

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

Ticker:

VCR

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: 20.63

Stock price: 48.47

SELL

Value on 2023-02-23 close

5,461.42

Dividends (24)

6.17%

+337.01

Stock growth

93.83%

+4,124.41

NET: +4,461.42

Total ROI: +446.14% (5.46x)

Annualised: +9.31% (1.09x)

Dividends ROI: +33.70% (1.34x)

Dividend Yield: +1.53% (1.02x)

Stock price: 248.38

Duration: 19 years 29 days

Trading days: 4,801

SELL

Value on 2023-02-23 close

5,124.41

NET: +4,124.41

ROI: +412.44% (5.12x)

Annualised: +8.94% (1.09x)

Stock price: 248.38

Duration: 19 years 29 days

Trading days: 4,801

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

VCR Monthly statistics

This section shows monthly performance of VCR 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	268.30 2023-02-02	244.63 2023-02-23	252.11 2023-02-01	248.38 2023-02-23	-1.48	6.42	-2.97
2023 January	20	253.06 2023-01-27	215.49 2023-01-03	220.50 2023-01-03	252.92 2023-01-31	14.70	14.77	-2.27
2022 December	21	248.21 2022-12-01	213.75 2022-12-28	247.23 2022-12-01	219.02 2022-12-30	-11.41	0.40	-13.54
2022 November	21	247.92 2022-11-15	221.92 2022-11-09	244.58 2022-11-01	246.48 2022-11-30	0.78	1.37	-9.26
2022 October	21	247.50 2022-10-26	223.03 2022-10-13	235.26 2022-10-03	240.68 2022-10-31	2.30	5.20	-5.20
2022 September	21	276.01 2022-09-12	234.15 2022-09-30	255.14 2022-09-01	235.07 2022-09-30	-7.87	8.18	-8.23
2022 August	23	290.54 2022-08-16	256.93 2022-08-31	268.29 2022-08-01	257.38 2022-08-31	-4.07	8.29	-4.23
2022 July	20	269.59 2022-07-29	227.25 2022-07-05	227.26 2022-07-01	268.71 2022-07-29	18.24	18.63	0.00
2022 June	21	262.11 2022-06-02	220.28 2022-06-16	258.17 2022-06-01	227.46 2022-06-30	-11.90	1.53	-14.68
2022 May	21	281.52 2022-05-04	226.30 2022-05-24	269.69 2022-05-02	256.27 2022-05-31	-4.98	4.39	-16.09
2022 April	21	312.25 2022-04-04	269.61 2022-04-29	306.31 2022-04-01	270.16 2022-04-29	-11.80	1.94	-11.98
2022 March	23	317.67 2022-03-29	269.31 2022-03-08	295.89 2022-03-01	305.24 2022-03-31	3.16	7.36	-8.98
2022 February	20	316.79 2022-02-09	270.01 2022-02-24	308.03 2022-02-01	296.40 2022-02-28	-3.78	2.84	-12.34
2022 January	20	350.80 2022-01-04	285.84 2022-01-24	345.87 2022-01-03	307.44 2022-01-31	-11.11	1.43	-17.36
2021 December	22	348.30 2021-12-01	316.84 2021-12-20	345.04 2021-12-01	340.66 2021-12-31	-1.27	0.94	-8.17
2021 November	21	360.54 2021-11-22	339.18 2021-11-30	340.97 2021-11-01	341.59 2021-11-30	0.18	5.74	-0.52
2021 October	21	339.91 2021-10-26	306.66 2021-10-06	311.34 2021-10-01	338.81 2021-10-29	8.82	9.18	-1.50
2021 September	21	324.54 2021-09-27	309.51 2021-09-20	322.06 2021-09-01	309.97 2021-09-30	-3.75	0.77	-3.90
2021 August	22	321.90 2021-08-30	305.56 2021-08-19	317.06 2021-08-02	320.94 2021-08-31	1.22	1.53	-3.63
2021 July	21	323.16 2021-07-29	303.15 2021-07-19	314.48 2021-07-01	315.07 2021-07-30	0.19	2.76	-3.60
2021 June	22	315.00 2021-06-30	299.60 2021-06-03	307.11 2021-06-01	314.01 2021-06-30	2.25	2.57	-2.45
2021 May	20	316.13 2021-05-03	291.66 2021-05-13	315.70 2021-05-03	305.06 2021-05-28	-3.37	0.14	-7.61
2021 April	21	316.49 2021-04-29	296.77 2021-04-01	298.04 2021-04-01	314.04 2021-04-30	5.37	6.19	-0.43
2021 March	23	300.95 2021-03-17	264.51 2021-03-05	287.99 2021-03-01	295.38 2021-03-31	2.57	4.50	-8.15
2021 February	19	300.59 2021-02-08	278.72 2021-02-23	286.37 2021-02-01	283.52 2021-02-26	-1.00	4.97	-2.67
2021 January	19	297.54 2021-01-25	268.67 2021-01-04	276.89 2021-01-04	283.29 2021-01-29	2.31	7.46	-2.97
2020 December	22	276.00 2020-12-30	259.68 2020-12-02	264.59 2020-12-01	275.18 2020-12-31	4.00	4.31	-1.86
2020 November	20	265.06 2020-11-27	228.49 2020-11-02	231.95 2020-11-02	261.48 2020-11-30	12.73	14.27	-1.49
2020 October	22	252.00 2020-10-14	227.52 2020-10-30	237.38 2020-10-01	229.12 2020-10-30	-3.48	6.16	-4.15
2020 September	21	251.74 2020-09-02	221.60 2020-09-24	247.30 2020-09-01	234.62 2020-09-30	-5.13	1.80	-10.39
2020 August	21	248.05 2020-08-31	218.35 2020-08-03	219.43 2020-08-03	246.70 2020-08-31	12.43	13.04	-0.49
2020 July	22	221.17 2020-07-31	200.35 2020-07-01	200.62 2020-07-01	218.42 2020-07-31	8.87	10.24	-0.13
2020 June	22	207.41 2020-06-08	188.93 2020-06-15	190.77 2020-06-01	200.00 2020-06-30	4.84	8.72	-0.96
2020 May	20	192.84 2020-05-28	166.34 2020-05-04	171.98 2020-05-01	190.12 2020-05-29	10.55	12.13	-3.28
2020 April	21	179.31 2020-04-29	134.49 2020-04-03	139.90 2020-04-01	177.22 2020-04-30	26.68	28.17	-3.87
2020 March	22	186.02 2020-03-03	118.99 2020-03-18	177.76 2020-03-02	145.35 2020-03-31	-18.23	4.65	-33.06
2020 February	19	205.05 2020-02-20	171.77 2020-02-28	192.79 2020-02-03	177.23 2020-02-28	-8.07	6.36	-10.90
2020 January	21	195.52 2020-01-22	187.06 2020-01-27	190.85 2020-01-02	191.76 2020-01-31	0.48	2.45	-1.99
2019 December	21	191.66 2019-12-27	180.47 2019-12-03	185.00 2019-12-02	189.48 2019-12-31	2.42	3.60	-2.45
2019 November	20	186.14 2019-11-27	180.20 2019-11-21	182.48 2019-11-01	184.78 2019-11-29	1.26	2.01	-1.25
2019 October	23	184.00 2019-10-21	173.03 2019-10-03	180.70 2019-10-01	181.40 2019-10-31	0.39	1.83	-4.24
2019 September	20	186.37 2019-09-12	176.60 2019-09-03	177.35 2019-09-03	180.12 2019-09-30	1.56	5.09	-0.42
2019 August	22	183.45 2019-08-01	170.21 2019-08-15	181.77 2019-08-01	178.32 2019-08-30	-1.90	0.92	-6.36
2019 July	22	187.07 2019-07-16	179.82 2019-07-31	181.64 2019-07-01	181.47 2019-07-31	-0.09	2.99	-1.00
2019 June	20	181.71 2019-06-20	164.89 2019-06-03	166.64 2019-06-03	179.39 2019-06-28	7.65	9.04	-1.05
2019 May	22	182.50 2019-05-03	166.50 2019-05-31	181.44 2019-05-01	166.90 2019-05-31	-8.01	0.58	-8.23
2019 April	21	182.75 2019-04-24	173.52 2019-04-01	173.65 2019-04-01	181.21 2019-04-30	4.35	5.24	-0.07
2019 March	21	172.65 2019-03-21	163.66 2019-03-08	169.60 2019-03-01	172.41 2019-03-29	1.66	1.80	-3.50
2019 February	19	170.19 2019-02-25	161.86 2019-02-08	164.16 2019-02-01	168.19 2019-02-28	2.45	3.67	-1.40
2019 January	21	166.24 2019-01-31	147.69 2019-01-02	148.00 2019-01-02	165.70 2019-01-31	11.96	12.32	-0.21
2018 December	19	170.10 2018-12-03	139.15 2018-12-24	169.44 2018-12-03	150.52 2018-12-31	-11.17	0.39	-17.88
2018 November	21	171.96 2018-11-08	153.99 2018-11-20	162.72 2018-11-01	165.76 2018-11-30	1.87	5.68	-5.37
2018 October	23	181.95 2018-10-01	154.89 2018-10-29	181.78 2018-10-01	161.99 2018-10-31	-10.89	0.09	-14.79
2018 September	19	182.50 2018-09-21	177.89 2018-09-07	180.82 2018-09-04	180.45 2018-09-28	-0.20	0.93	-1.62
2018 August	23	181.24 2018-08-29	170.29 2018-08-01	171.99 2018-08-01	180.90 2018-08-31	5.18	5.38	-0.99
2018 July	21	176.16 2018-07-19	167.94 2018-07-02	168.39 2018-07-02	172.11 2018-07-31	2.21	4.61	-0.27
2018 June	21	175.82 2018-06-20	165.93 2018-06-01	165.93 2018-06-01	169.63 2018-06-29	2.23	5.96	0.00
2018 May	22	166.40 2018-05-30	158.49 2018-05-03	161.27 2018-05-01	165.23 2018-05-31	2.46	3.18	-1.72
2018 April	21	164.18 2018-04-18	152.79 2018-04-02	157.70 2018-04-02	161.68 2018-04-30	2.52	4.11	-3.11
2018 March	21	167.93 2018-03-13	155.39 2018-03-28	162.78 2018-03-01	158.62 2018-03-29	-2.56	3.16	-4.54
2018 February	19	169.34 2018-02-01	152.43 2018-02-09	168.13 2018-02-01	162.76 2018-02-28	-3.19	0.72	-9.34
2018 January	21	171.48 2018-01-29	156.22 2018-01-02	156.72 2018-01-02	169.00 2018-01-31	7.84	9.42	-0.32
2017 December	20	157.29 2017-12-21	150.65 2017-12-01	152.68 2017-12-01	155.97 2017-12-29	2.15	3.02	-1.33
2017 November	21	153.53 2017-11-30	144.05 2017-11-02	146.19 2017-11-01	152.97 2017-11-30	4.64	5.02	-1.46
2017 October	22	146.18 2017-10-27	143.11 2017-10-25	143.58 2017-10-02	145.69 2017-10-31	1.47	1.81	-0.33
2017 September	20	143.62 2017-09-13	140.78 2017-09-08	142.07 2017-09-01	143.34 2017-09-29	0.89	1.09	-0.91
2017 August	23	145.00 2017-08-08	138.69 2017-08-21	144.65 2017-08-01	141.72 2017-08-31	-2.03	0.24	-4.12
2017 July	20	146.06 2017-07-27	139.46 2017-07-06	142.39 2017-07-03	144.14 2017-07-31	1.23	2.58	-2.06
2017 June	22	145.27 2017-06-02	140.14 2017-06-29	143.26 2017-06-01	141.97 2017-06-30	-0.90	1.40	-2.18
2017 May	22	143.07 2017-05-09	138.40 2017-05-18	142.19 2017-05-01	142.92 2017-05-31	0.51	0.62	-2.67
2017 April	19	142.99 2017-04-28	136.33 2017-04-13	138.60 2017-04-03	141.88 2017-04-28	2.37	3.17	-1.64
2017 March	23	138.74 2017-03-31	134.80 2017-03-27	137.30 2017-03-01	138.47 2017-03-31	0.85	1.05	-1.82
2017 February	19	137.83 2017-02-23	132.34 2017-02-07	133.89 2017-02-01	135.87 2017-02-28	1.48	2.94	-1.16
2017 January	20	134.81 2017-01-26	128.57 2017-01-03	129.54 2017-01-03	133.52 2017-01-31	3.07	4.07	-0.75
2016 December	21	133.48 2016-12-13	128.19 2016-12-02	129.04 2016-12-01	128.67 2016-12-30	-0.29	3.44	-0.66
2016 November	21	131.05 2016-11-25	120.16 2016-11-03	122.73 2016-11-01	129.12 2016-11-30	5.21	6.78	-2.09
2016 October	21	126.33 2016-10-05	121.62 2016-10-28	125.49 2016-10-03	122.67 2016-10-31	-2.25	0.67	-3.08
2016 September	21	127.54 2016-09-07	122.66 2016-09-12	126.73 2016-09-01	125.74 2016-09-30	-0.78	0.64	-3.21
2016 August	23	129.26 2016-08-15	125.20 2016-08-03	127.90 2016-08-01	126.42 2016-08-31	-1.16	1.06	-2.11
2016 July	20	128.44 2016-07-26	121.05 2016-07-06	122.00 2016-07-01	127.87 2016-07-29	4.81	5.28	-0.78
2016 June	22	124.91 2016-06-07	115.66 2016-06-27	123.23 2016-06-01	121.98 2016-06-30	-1.01	1.36	-6.14
2016 May	21	125.75 2016-05-02	119.41 2016-05-19	124.34 2016-05-02	123.74 2016-05-31	-0.48	1.13	-3.96
2016 April	21	126.03 2016-04-19	121.19 2016-04-12	123.38 2016-04-01	123.94 2016-04-29	0.45	2.15	-1.78
2016 March	22	124.51 2016-03-30	117.15 2016-03-01	117.61 2016-03-01	124.06 2016-03-31	5.48	5.87	-0.39
2016 February	20	117.93 2016-02-29	105.14 2016-02-08	114.87 2016-02-01	116.57 2016-02-29	1.48	2.66	-8.47
2016 January	19	120.93 2016-01-05	107.13 2016-01-20	120.49 2016-01-04	115.43 2016-01-29	-4.20	0.37	-11.09
2015 December	22	127.80 2015-12-02	120.70 2015-12-14	126.96 2015-12-01	122.55 2015-12-31	-3.47	0.66	-4.93
2015 November	20	128.69 2015-11-04	121.07 2015-11-16	128.10 2015-11-02	126.40 2015-11-30	-1.33	0.46	-5.49
2015 October	22	127.73 2015-10-30	116.65 2015-10-02	118.07 2015-10-01	126.99 2015-10-30	7.55	8.18	-1.20
2015 September	21	125.58 2015-09-17	114.32 2015-09-29	119.65 2015-09-01	117.84 2015-09-30	-1.51	4.96	-4.45
2015 August	21	129.65 2015-08-05	100.00 2015-08-24	129.38 2015-08-03	120.88 2015-08-31	-6.57	0.21	-22.71
2015 July	22	129.59 2015-07-31	123.35 2015-07-08	125.31 2015-07-01	129.11 2015-07-31	3.03	3.42	-1.56
2015 June	22	127.24 2015-06-23	122.45 2015-06-09	124.04 2015-06-01	124.22 2015-06-30	0.15	2.58	-1.28
2015 May	20	125.15 2015-05-22	121.40 2015-05-06	122.37 2015-05-01	123.63 2015-05-29	1.03	2.27	-0.79
2015 April	21	126.00 2015-04-27	121.17 2015-04-01	122.33 2015-04-01	121.88 2015-04-30	-0.37	3.00	-0.95
2015 March	22	125.00 2015-03-31	119.79 2015-03-11	122.52 2015-03-02	122.48 2015-03-31	-0.03	2.02	-2.23
2015 February	19	123.36 2015-02-25	111.78 2015-02-02	113.47 2015-02-02	122.59 2015-02-27	8.04	8.72	-1.49
2015 January	20	117.48 2015-01-02	110.84 2015-01-16	117.40 2015-01-02	113.26 2015-01-30	-3.53	0.07	-5.59
2014 December	22	118.06 2014-12-31	111.81 2014-12-16	117.04 2014-12-01	116.88 2014-12-31	-0.14	0.87	-4.47
2014 November	19	117.71 2014-11-28	109.42 2014-11-04	111.27 2014-11-03	117.50 2014-11-28	5.60	5.79	-1.66
2014 October	23	111.76 2014-10-31	100.48 2014-10-15	108.23 2014-10-01	111.26 2014-10-31	2.80	3.26	-7.16
2014 September	21	112.70 2014-09-03	108.39 2014-09-30	111.78 2014-09-02	108.50 2014-09-30	-2.93	0.82	-3.03
2014 August	21	112.10 2014-08-27	106.08 2014-08-07	107.00 2014-08-01	111.76 2014-08-29	4.45	4.77	-0.86
2014 July	22	111.29 2014-07-03	106.99 2014-07-31	109.52 2014-07-01	107.09 2014-07-31	-2.22	1.62	-2.31
2014 June	21	109.39 2014-06-30	106.11 2014-06-04	106.48 2014-06-02	109.18 2014-06-30	2.54	2.73	-0.35
2014 May	21	106.56 2014-05-30	101.87 2014-05-15	104.11 2014-05-01	106.48 2014-05-30	2.28	2.35	-2.15
2014 April	21	108.25 2014-04-03	100.56 2014-04-15	106.22 2014-04-01	104.00 2014-04-30	-2.09	1.91	-5.33
2014 March	21	110.36 2014-03-07	103.32 2014-03-27	107.55 2014-03-03	105.80 2014-03-31	-1.63	2.61	-3.93
2014 February	19	108.97 2014-02-28	98.80 2014-02-05	101.78 2014-02-03	108.56 2014-02-28	6.66	7.06	-2.93
2014 January	21	108.07 2014-01-02	101.11 2014-01-31	108.05 2014-01-02	101.86 2014-01-31	-5.73	0.02	-6.42
2013 December	21	108.15 2013-12-31	104.12 2013-12-04	106.71 2013-12-02	108.06 2013-12-31	1.27	1.35	-2.43
2013 November	20	107.00 2013-11-29	101.04 2013-11-07	103.22 2013-11-01	106.57 2013-11-29	3.25	3.66	-2.11
2013 October	23	103.73 2013-10-30	95.29 2013-10-09	98.94 2013-10-01	102.97 2013-10-31	4.07	4.84	-3.69
2013 September	20	100.12 2013-09-19	93.67 2013-09-03	94.46 2013-09-03	98.82 2013-09-30	4.62	5.99	-0.84
2013 August	22	98.15 2013-08-05	92.86 2013-08-28	97.08 2013-08-01	93.46 2013-08-30	-3.73	1.10	-4.35
2013 July	22	96.68 2013-07-31	91.28 2013-07-03	91.86 2013-07-01	96.03 2013-07-31	4.54	5.25	-0.63
2013 June	20	92.37 2013-06-19	86.89 2013-06-24	90.37 2013-06-03	91.14 2013-06-28	0.85	2.21	-3.85
2013 May	22	93.39 2013-05-22	86.88 2013-05-01	87.35 2013-05-01	90.42 2013-05-31	3.51	6.91	-0.54
2013 April	22	87.48 2013-04-30	82.88 2013-04-05	84.86 2013-04-01	87.43 2013-04-30	3.03	3.09	-2.33
2013 March	20	84.90 2013-03-28	80.32 2013-03-01	80.70 2013-03-01	84.83 2013-03-28	5.12	5.20	-0.47
2013 February	19	82.05 2013-02-20	79.01 2013-02-26	80.80 2013-02-01	81.01 2013-02-28	0.26	1.55	-2.22
2013 January	21	81.75 2013-01-28	77.02 2013-01-02	77.55 2013-01-02	80.46 2013-01-31	3.75	5.42	-0.68
2012 December	20	78.13 2012-12-19	73.91 2012-12-27	76.64 2012-12-03	75.87 2012-12-31	-1.00	1.94	-3.56
2012 November	21	76.50 2012-11-29	71.58 2012-11-15	74.56 2012-11-01	76.39 2012-11-30	2.45	2.60	-4.00
2012 October	21	76.94 2012-10-05	73.07 2012-10-26	75.34 2012-10-01	74.34 2012-10-31	-1.33	2.12	-3.01
2012 September	19	76.89 2012-09-14	72.04 2012-09-04	72.62 2012-09-04	74.98 2012-09-28	3.25	5.88	-0.80
2012 August	23	72.92 2012-08-31	68.14 2012-08-02	69.61 2012-08-01	72.70 2012-08-31	4.44	4.76	-2.11
2012 July	21	70.72 2012-07-19	67.40 2012-07-12	69.63 2012-07-02	69.26 2012-07-31	-0.53	1.57	-3.20
2012 June	21	70.28 2012-06-19	65.62 2012-06-04	66.81 2012-06-01	69.34 2012-06-29	3.79	5.19	-1.78
2012 May	22	73.72 2012-05-01	66.25 2012-05-21	72.65 2012-05-01	68.41 2012-05-31	-5.84	1.47	-8.81
2012 April	20	73.41 2012-04-27	69.43 2012-04-10	72.20 2012-04-02	72.72 2012-04-30	0.72	1.68	-3.84
2012 March	22	73.18 2012-03-27	68.25 2012-03-06	69.76 2012-03-01	72.20 2012-03-30	3.50	4.90	-2.16
2012 February	20	69.84 2012-02-29	65.95 2012-02-02	66.10 2012-02-01	69.34 2012-02-29	4.90	5.66	-0.23
2012 January	20	66.88 2012-01-26	62.09 2012-01-05	63.03 2012-01-03	65.81 2012-01-31	4.41	6.11	-1.49
2011 December	21	63.70 2011-12-05	59.93 2011-12-19	61.81 2011-12-01	61.81 2011-12-30	0.00	3.06	-3.04
2011 November	21	63.66 2011-11-08	58.10 2011-11-25	61.14 2011-11-01	62.11 2011-11-30	1.59	4.12	-4.97
2011 October	21	64.72 2011-10-27	52.47 2011-10-04	55.29 2011-10-03	62.99 2011-10-31	13.93	17.06	-5.10
2011 September	21	61.84 2011-09-16	55.56 2011-09-22	60.29 2011-09-01	55.76 2011-09-30	-7.51	2.57	-7.85
2011 August	23	64.96 2011-08-01	54.00 2011-08-09	64.96 2011-08-01	60.30 2011-08-31	-7.17	0.00	-16.87
2011 July	20	68.00 2011-07-07	63.38 2011-07-29	65.39 2011-07-01	64.20 2011-07-29	-1.82	3.99	-3.07
2011 June	22	65.58 2011-06-30	60.56 2011-06-16	65.44 2011-06-01	65.41 2011-06-30	-0.05	0.21	-7.46
2011 May	21	66.29 2011-05-10	63.72 2011-05-25	66.00 2011-05-02	65.51 2011-05-31	-0.74	0.44	-3.45
2011 April	20	65.87 2011-04-29	62.25 2011-04-18	63.32 2011-04-01	65.68 2011-04-29	3.73	4.03	-1.69
2011 March	23	63.57 2011-03-03	60.15 2011-03-15	63.41 2011-03-01	63.14 2011-03-31	-0.43	0.25	-5.14
2011 February	19	64.51 2011-02-18	60.06 2011-02-01	60.06 2011-02-01	63.22 2011-02-28	5.26	7.41	0.00
2011 January	20	61.74 2011-01-27	59.68 2011-01-28	60.88 2011-01-03	59.89 2011-01-31	-1.63	1.41	-1.97
2010 December	22	61.58 2010-12-21	59.34 2010-12-01	59.35 2010-12-01	60.47 2010-12-31	1.89	3.76	-0.02
2010 November	21	59.17 2010-11-24	56.20 2010-11-01	56.87 2010-11-01	58.49 2010-11-30	2.85	4.04	-1.18
2010 October	21	56.98 2010-10-26	53.29 2010-10-04	54.12 2010-10-01	56.63 2010-10-29	4.64	5.28	-1.53
2010 September	21	54.34 2010-09-30	48.42 2010-09-01	48.42 2010-09-01	53.72 2010-09-30	10.95	12.23	0.00
2010 August	22	51.53 2010-08-09	47.12 2010-08-25	50.94 2010-08-02	47.78 2010-08-31	-6.20	1.16	-7.50
2010 July	21	51.31 2010-07-27	45.50 2010-07-01	46.41 2010-07-01	50.18 2010-07-30	8.12	10.56	-1.96
2010 June	22	52.70 2010-06-15	46.40 2010-06-30	50.94 2010-06-01	46.45 2010-06-30	-8.81	3.46	-8.91
2010 May	20	57.00 2010-05-03	45.10 2010-05-06	55.96 2010-05-03	51.64 2010-05-28	-7.72	1.86	-19.41
2010 April	21	57.84 2010-04-26	52.39 2010-04-01	52.79 2010-04-01	55.64 2010-04-30	5.40	9.57	-0.76
2010 March	23	53.08 2010-03-25	48.40 2010-03-01	48.40 2010-03-01	52.35 2010-03-31	8.16	9.67	0.00
2010 February	19	48.33 2010-02-26	44.39 2010-02-05	45.62 2010-02-01	48.29 2010-02-26	5.85	5.94	-2.70
2010 January	19	48.07 2010-01-11	45.45 2010-01-29	47.14 2010-01-04	45.59 2010-01-29	-3.29	1.97	-3.59
2009 December	22	47.54 2009-12-28	45.17 2009-12-04	45.33 2009-12-01	46.77 2009-12-31	3.18	4.88	-0.35
2009 November	20	46.55 2009-11-16	41.97 2009-11-02	42.47 2009-11-02	45.00 2009-11-30	5.96	9.61	-1.18
2009 October	22	45.81 2009-10-21	41.98 2009-10-02	43.50 2009-10-01	42.34 2009-10-30	-2.67	5.31	-3.49
2009 September	21	44.61 2009-09-22	40.10 2009-09-02	40.86 2009-09-01	43.71 2009-09-30	6.98	9.18	-1.86
2009 August	21	42.56 2009-08-28	39.29 2009-08-17	40.28 2009-08-03	41.36 2009-08-31	2.68	5.66	-2.46
2009 July	22	40.05 2009-07-30	33.82 2009-07-08	36.34 2009-07-01	39.71 2009-07-31	9.27	10.21	-6.93
2009 June	22	38.33 2009-06-10	34.50 2009-06-23	36.58 2009-06-01	36.07 2009-06-30	-1.39	4.78	-5.69
2009 May	20	38.29 2009-05-07	34.04 2009-05-14	36.36 2009-05-01	35.87 2009-05-29	-1.35	5.31	-6.38
2009 April	21	36.90 2009-04-30	29.57 2009-04-01	29.80 2009-04-01	35.98 2009-04-30	20.74	23.83	-0.77
2009 March	22	32.01 2009-03-30	24.02 2009-03-06	26.30 2009-03-02	30.11 2009-03-31	14.49	21.71	-8.67
2009 February	19	30.76 2009-02-06	26.32 2009-02-23	28.55 2009-02-02	26.77 2009-02-27	-6.23	7.74	-7.81
2009 January	20	34.45 2009-01-06	28.80 2009-01-23	32.24 2009-01-02	28.95 2009-01-30	-10.20	6.85	-10.67
2008 December	22	33.56 2008-12-17	28.16 2008-12-01	30.24 2008-12-01	32.24 2008-12-31	6.61	10.98	-6.88
2008 November	19	35.56 2008-11-04	24.29 2008-11-21	34.94 2008-11-03	30.87 2008-11-28	-11.65	1.77	-30.48
2008 October	23	43.99 2008-10-01	28.08 2008-10-24	43.15 2008-10-01	34.95 2008-10-31	-19.00	1.95	-34.92
2008 September	21	53.01 2008-09-19	42.29 2008-09-30	49.18 2008-09-02	44.09 2008-09-30	-10.35	7.79	-14.01
2008 August	21	50.61 2008-08-11	44.54 2008-08-01	45.55 2008-08-01	48.39 2008-08-29	6.23	11.11	-2.22
2008 July	22	47.59 2008-07-23	40.92 2008-07-15	44.47 2008-07-01	45.27 2008-07-31	1.80	7.02	-7.98
2008 June	21	51.95 2008-06-05	44.94 2008-06-30	51.36 2008-06-02	45.04 2008-06-30	-12.31	1.15	-12.50
2008 May	21	53.59 2008-05-15	50.20 2008-05-23	51.39 2008-05-01	51.56 2008-05-30	0.33	4.28	-2.32
2008 April	22	52.25 2008-04-28	48.31 2008-04-15	49.61 2008-04-01	51.11 2008-04-30	3.02	5.32	-2.62
2008 March	20	51.56 2008-03-25	46.23 2008-03-17	49.08 2008-03-03	48.95 2008-03-31	-0.26	5.05	-5.81
2008 February	20	52.95 2008-02-01	49.50 2008-02-29	52.31 2008-02-01	49.52 2008-02-29	-5.33	1.22	-5.37
2008 January	21	53.25 2008-01-02	45.51 2008-01-22	53.13 2008-01-02	51.99 2008-01-31	-2.15	0.23	-14.34
2007 December	20	57.26 2007-12-11	52.81 2007-12-20	56.40 2007-12-03	53.18 2007-12-31	-5.71	1.52	-6.37
2007 November	21	59.39 2007-11-01	53.30 2007-11-26	59.39 2007-11-01	56.44 2007-11-30	-4.97	0.00	-10.25
2007 October	23	62.43 2007-10-11	58.17 2007-10-22	60.14 2007-10-01	60.05 2007-10-31	-0.15	3.81	-3.28
2007 September	19	61.71 2007-09-19	57.58 2007-09-10	59.80 2007-09-04	59.85 2007-09-28	0.08	3.19	-3.71
2007 August	23	60.95 2007-08-08	55.33 2007-08-16	59.87 2007-08-01	59.98 2007-08-31	0.18	1.80	-7.58
2007 July	21	64.94 2007-07-09	59.63 2007-07-30	63.73 2007-07-02	59.83 2007-07-31	-6.12	1.90	-6.43
2007 June	21	65.14 2007-06-04	62.75 2007-06-12	64.86 2007-06-01	63.47 2007-06-29	-2.14	0.43	-3.25
2007 May	22	64.69 2007-05-23	62.30 2007-05-01	62.65 2007-05-01	64.54 2007-05-31	3.02	3.26	-0.56
2007 April	20	64.05 2007-04-26	61.12 2007-04-02	61.35 2007-04-02	62.73 2007-04-30	2.25	4.40	-0.37
2007 March	22	62.27 2007-03-22	59.10 2007-03-14	60.04 2007-03-01	61.10 2007-03-30	1.77	3.71	-1.57
2007 February	19	64.13 2007-02-20	60.63 2007-02-28	62.85 2007-02-01	61.27 2007-02-28	-2.51	2.04	-3.53
2007 January	20	62.96 2007-01-24	60.21 2007-01-08	61.18 2007-01-03	62.72 2007-01-31	2.52	2.91	-1.59
2006 December	20	61.82 2006-12-15	59.57 2006-12-01	60.19 2006-12-01	60.80 2006-12-29	1.01	2.71	-1.03
2006 November	21	60.74 2006-11-22	57.67 2006-11-03	59.03 2006-11-01	60.03 2006-11-30	1.69	2.90	-2.30
2006 October	22	59.34 2006-10-26	55.34 2006-10-03	55.50 2006-10-02	58.90 2006-10-31	6.13	6.92	-0.29
2006 September	20	56.09 2006-09-27	51.92 2006-09-07	52.58 2006-09-01	55.42 2006-09-29	5.40	6.68	-1.26
2006 August	23	52.67 2006-08-17	49.89 2006-08-10	50.84 2006-08-01	52.33 2006-08-31	2.93	3.60	-1.87
2006 July	20	53.44 2006-07-03	49.56 2006-07-18	53.44 2006-07-03	51.09 2006-07-31	-4.40	0.00	-7.26
2006 June	22	54.60 2006-06-02	51.44 2006-06-14	53.90 2006-06-01	53.33 2006-06-30	-1.06	1.30	-4.56
2006 May	22	56.06 2006-05-10	52.89 2006-05-24	55.20 2006-05-01	53.54 2006-05-31	-3.01	1.56	-4.18
2006 April	19	55.47 2006-04-07	53.97 2006-04-17	54.62 2006-04-03	55.00 2006-04-28	0.70	1.56	-1.19
2006 March	23	54.82 2006-03-17	53.14 2006-03-09	53.84 2006-03-01	54.60 2006-03-31	1.41	1.82	-1.30
2006 February	19	54.40 2006-02-27	52.86 2006-02-07	53.37 2006-02-01	53.74 2006-02-28	0.69	1.93	-0.96
2006 January	20	54.25 2006-01-11	51.61 2006-01-03	52.13 2006-01-03	53.50 2006-01-31	2.63	4.07	-1.00
2005 December	21	54.20 2005-12-14	52.56 2005-12-30	53.60 2005-12-01	52.59 2005-12-30	-1.88	1.12	-1.94
2005 November	21	54.21 2005-11-23	50.82 2005-11-01	50.88 2005-11-01	53.08 2005-11-30	4.32	6.54	-0.12
2005 October	21	52.42 2005-10-03	49.26 2005-10-27	52.25 2005-10-03	50.90 2005-10-31	-2.58	0.33	-5.72
2005 September	21	54.38 2005-09-12	50.71 2005-09-22	53.52 2005-09-01	52.20 2005-09-30	-2.47	1.61	-5.25
2005 August	23	55.97 2005-08-02	52.98 2005-08-30	55.91 2005-08-01	53.27 2005-08-31	-4.72	0.11	-5.24
2005 July	20	56.29 2005-07-28	52.88 2005-07-07	53.21 2005-07-01	55.80 2005-07-29	4.87	5.79	-0.62
2005 June	22	54.36 2005-06-22	52.55 2005-06-01	52.55 2005-06-01	53.00 2005-06-30	0.86	3.44	0.00
2005 May	21	52.77 2005-05-27	49.35 2005-05-02	49.75 2005-05-02	52.53 2005-05-31	5.59	6.07	-0.80
2005 April	21	52.98 2005-04-01	48.74 2005-04-29	52.98 2005-04-01	49.01 2005-04-29	-7.49	0.00	-8.00
2005 March	22	54.23 2005-03-07	51.88 2005-03-29	53.23 2005-03-01	52.56 2005-03-31	-1.26	1.88	-2.54
2005 February	19	54.02 2005-02-07	52.42 2005-02-22	53.29 2005-02-01	52.99 2005-02-28	-0.56	1.37	-1.63
2005 January	20	55.40 2005-01-03	52.27 2005-01-24	55.40 2005-01-03	53.02 2005-01-31	-4.30	0.00	-5.65
2004 December	22	55.32 2004-12-31	52.81 2004-12-08	52.99 2004-12-01	55.16 2004-12-31	4.10	4.40	-0.34
2004 November	21	53.65 2004-11-29	50.09 2004-11-01	50.09 2004-11-01	52.74 2004-11-30	5.29	7.11	0.00
2004 October	21	50.19 2004-10-29	48.12 2004-10-25	48.81 2004-10-01	50.06 2004-10-29	2.56	2.83	-1.41
2004 September	21	48.85 2004-09-17	46.88 2004-09-01	47.06 2004-09-01	48.40 2004-09-30	2.85	3.80	-0.38
2004 August	22	47.50 2004-08-02	44.73 2004-08-13	47.15 2004-08-02	46.82 2004-08-31	-0.70	0.74	-5.13
2004 July	21	49.41 2004-07-01	46.07 2004-07-26	49.41 2004-07-01	46.89 2004-07-30	-5.10	0.00	-6.76
2004 June	21	49.79 2004-06-25	48.82 2004-06-22	48.88 2004-06-01	49.11 2004-06-30	0.47	1.86	-0.12
2004 May	20	49.27 2004-05-03	46.46 2004-05-10	48.95 2004-05-03	48.91 2004-05-28	-0.08	0.65	-5.09
2004 April	21	50.93 2004-04-08	49.00 2004-04-30	50.08 2004-04-01	49.00 2004-04-30	-2.16	1.70	-2.16
2004 March	23	50.86 2004-03-08	47.81 2004-03-23	50.18 2004-03-01	49.86 2004-03-31	-0.64	1.36	-4.72
2004 February	19	50.28 2004-02-11	48.10 2004-02-04	48.68 2004-02-02	49.80 2004-02-27	2.30	3.29	-1.19
2004 January	1	48.52 2004-01-30	48.47 2004-01-30	48.47 2004-01-30	48.52 2004-01-30	0.10	0.10	0.00

VCR Dividends

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

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.68	1.34		239.25				0.65
2020-09-11	3.79400	7.42	quaterly	81	2020-09-14	2020-09-16	2020-09-09	1.65
2020-06-22	0.54700	0.96	quaterly	104	2020-06-23	2020-06-25	2020-06-19	0.27
2020-03-10	0.36600	0.93	quaterly	85	2020-03-11	2020-03-13	2020-03-06	0.22
2019-12-16	0.74900	1.82	quaterly	81	2019-12-17	2019-12-19	2019-12-13	0.40
2019-09-26	0.58900	1.24	quaterly	97	2019-09-27	2019-10-01	2019-09-24	0.33
2019-06-21	0.45900	1.01	quaterly	92	2019-06-24	2019-06-26	2019-06-19	0.26
2019-03-21	0.42900	0.93	quaterly	98	2019-03-22	2019-03-26	2019-03-20	0.25
2018-12-13	0.56000	1.61	quaterly	80	2018-12-14	2018-12-18	2018-12-12	0.35
2018-09-24	0.55300	1.28	quaterly	88	2018-09-25	2018-09-27	2018-09-20	0.31
2018-06-28	0.55100	1.14	quaterly	104	2018-06-29	2018-07-03	2018-06-26	0.33
2018-03-16	0.39500	0.95	quaterly	92	2018-03-19	2018-03-21	2018-03-14	0.24
2017-12-14	0.50500	1.53	quaterly	78	2017-12-15	2017-12-19	2017-12-12	0.33
2017-09-27	0.53600	1.50	quaterly	91	2017-09-28	2017-10-02	2017-09-25	0.38
2017-06-28	0.42800	0.24	reintroduced	464	2017-06-30	2017-07-05	2017-06-27	0.30
2016-03-21	0.46300	0.77	custom	180	2016-03-23	2016-03-28	2016-03-18	0.38
2015-09-23	1.14700	0.26	reintroduced	1372	2015-09-25	2015-09-29	2015-09-22	0.96
2011-12-21	0.85300	1.40	reintroduced	364	-	-	-	1.39
2010-12-22	0.60000	0.98	reintroduced	365	-	-	-	0.98
2009-12-22	0.43700	0.93	reintroduced	365	-	-	-	0.93
2008-12-22	0.78600	2.48	reintroduced	374	-	-	-	2.54
2007-12-14	0.46000	0.86	reintroduced	361	-	-	-	0.85
2006-12-18	0.47000	0.78	reintroduced	361	-	-	-	0.77
2005-12-22	0.30800	0.58	reintroduced	365	-	-	-	0.58
2004-12-22	0.35000	0.64	reintroduced	0	-	-	-	0.64

VCR Stock Splits

This table shows VCR stock splits.

There are no VCR stock splits to display.

VCR Basic Information

Ticker, symbol:

VCR
Full title:

Vanguard Consumer Discretion
First trading day:

2004-01-30
Last trading day:

2023-02-23
Total trading days:

4,802
Last close price:

248.38 (+1.00%)
Market cap:

2.91B
Stock Exchange:

NYSE Arca
Description:

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

800-662-7447

Best intraday sessions of VCR

This table shows top 100 best intraday sessions of VCR.

Position	Date	Percentage
1	2008-10-10	15.79
2	2008-10-28	8.13
3	2008-11-26	7.95
4	2008-01-23	6.70
5	2022-02-24	6.11
6	2008-12-03	5.91
7	2008-11-24	5.87
8	2008-11-13	5.85
9	2009-03-23	5.41
10	2008-12-05	5.33
11	2008-01-22	5.24
12	2009-03-10	5.18
13	2018-12-26	5.12
14	2020-03-19	4.91
15	2008-07-16	4.80
16	2008-01-31	4.57
17	2020-04-06	4.50
18	2011-10-04	4.48
19	2020-03-24	4.44
20	2018-02-06	4.43
21	2008-10-17	4.38
22	2009-03-12	4.30
23	2009-03-17	4.26
24	2008-09-30	4.26
25	2008-08-08	4.26
26	2009-01-02	4.13
27	2009-05-26	4.09
28	2022-10-13	4.08
29	2008-11-21	4.08
30	2022-01-24	4.07
31	2022-07-05	3.93
32	2020-06-15	3.85
33	2022-05-25	3.85
34	2011-08-11	3.79
35	2008-09-16	3.70
36	2011-08-09	3.63
37	2009-03-18	3.54
38	2018-04-04	3.51
39	2022-01-31	3.50
40	2022-05-26	3.48
41	2008-12-12	3.45
42	2009-02-24	3.45
43	2008-10-31	3.37
44	2009-06-25	3.36
45	2010-05-21	3.33
46	2010-05-25	3.29
47	2022-11-30	3.24
48	2022-06-24	3.23
49	2009-04-01	3.22
50	2022-10-21	3.14
51	2020-02-28	3.12
52	2022-04-19	3.07
53	2008-12-02	3.01
54	2011-08-23	3.00
55	2008-07-29	2.99
56	2022-09-07	2.98
57	2022-06-02	2.97
58	2009-05-18	2.96
59	2008-04-01	2.96
60	2022-05-04	2.94
61	2009-02-06	2.91
62	2010-07-20	2.91
63	2008-07-22	2.89
64	2020-03-26	2.85
65	2008-10-16	2.83
66	2020-03-02	2.83
67	2010-07-07	2.82
68	2022-10-28	2.80
69	2011-08-26	2.78
70	2008-10-20	2.76
71	2022-07-13	2.74
72	2008-07-08	2.69
73	2007-09-18	2.69
74	2022-11-10	2.68
75	2016-11-09	2.68
76	2009-04-02	2.67
77	2022-10-25	2.65
78	2020-05-14	2.65
79	2008-07-17	2.58
80	2022-05-12	2.56
81	2008-10-29	2.55
82	2022-09-28	2.55
83	2022-04-13	2.54
84	2009-02-05	2.54
85	2008-03-24	2.53
86	2023-01-13	2.52
87	2009-01-23	2.52
88	2022-03-18	2.52
89	2008-08-14	2.51
90	2011-09-06	2.50
91	2015-10-02	2.49
92	2011-10-06	2.48
93	2009-01-15	2.48
94	2023-01-06	2.47
95	2019-01-02	2.45
96	2009-08-19	2.44
97	2015-08-26	2.44
98	2022-03-15	2.43
99	2007-12-04	2.42
100	2008-05-01	2.41

Worst intraday sessions of VCR

This table shows the worst 100 intraday sessions of VCR.

Position	Date	Percentage
1	2008-10-14	-10.68
2	2008-10-09	-7.92
3	2008-10-07	-7.23
4	2008-10-15	-7.00
5	2008-12-01	-6.88
6	2008-09-29	-6.83
7	2008-11-19	-6.41
8	2008-11-10	-5.56
9	2022-03-07	-5.40
10	2008-09-19	-5.31
11	2020-11-09	-5.26
12	2009-01-20	-5.09
13	2008-11-05	-4.80
14	2022-10-14	-4.71
15	2009-05-07	-4.57
16	2008-10-03	-4.48
17	2008-11-20	-4.35
18	2022-05-05	-4.28
19	2020-03-20	-4.20
20	2018-02-08	-4.12
21	2022-06-28	-4.05
22	2009-01-30	-3.98
23	2022-04-26	-3.96
24	2022-08-26	-3.92
25	2022-02-23	-3.90
26	2011-08-08	-3.89
27	2022-05-18	-3.84
28	2008-11-12	-3.83
29	2022-11-02	-3.79
30	2016-01-13	-3.74
31	2020-02-25	-3.72
32	2011-08-04	-3.68
33	2008-11-06	-3.66
34	2022-04-21	-3.58
35	2008-09-22	-3.52
36	2009-02-23	-3.47
37	2022-12-13	-3.41
38	2009-02-10	-3.40
39	2018-12-04	-3.39
40	2018-10-10	-3.33
41	2021-02-25	-3.32
42	2008-10-24	-3.26
43	2018-10-24	-3.26
44	2007-12-11	-3.23
45	2008-09-17	-3.23
46	2008-10-22	-3.22
47	2020-09-23	-3.21
48	2009-05-12	-3.19
49	2022-05-11	-3.18
50	2009-05-27	-3.18
51	2008-08-12	-3.18
52	2011-09-21	-3.16
53	2009-01-09	-3.15
54	2011-08-02	-3.14
55	2020-03-12	-3.11
56	2009-03-30	-3.11
57	2012-05-17	-3.10
58	2015-08-24	-3.06
59	2021-12-01	-3.05
60	2008-10-02	-3.03
61	2020-03-11	-3.02
62	2022-01-27	-3.01
63	2018-12-21	-3.00
64	2020-07-13	-2.96
65	2022-04-29	-2.95
66	2011-12-13	-2.94
67	2009-03-16	-2.93
68	2020-09-03	-2.93
69	2008-01-25	-2.90
70	2018-12-07	-2.89
71	2010-07-16	-2.89
72	2022-03-03	-2.88
73	2010-05-06	-2.88
74	2012-06-11	-2.86
75	2020-03-03	-2.83
76	2010-06-22	-2.83
77	2009-06-16	-2.83
78	2008-12-22	-2.83
79	2010-06-07	-2.82
80	2008-06-06	-2.82
81	2021-12-16	-2.81
82	2008-12-11	-2.81
83	2011-01-28	-2.78
84	2022-01-26	-2.74
85	2016-02-05	-2.74
86	2022-01-05	-2.72
87	2020-05-12	-2.70
88	2009-10-28	-2.69
89	2022-03-11	-2.67
90	2010-04-27	-2.67
91	2014-02-03	-2.65
92	2009-03-20	-2.64
93	2008-07-24	-2.64
94	2009-01-12	-2.64
95	2009-01-29	-2.64
96	2008-09-09	-2.62
97	2009-06-10	-2.61
98	2011-10-03	-2.59
99	2010-05-18	-2.58
100	2022-02-11	-2.57

Best after-hours sessions of VCR

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

Position	Date	Percentage
1	2008-10-13	8.91
2	2008-09-18	7.75
3	2008-10-10	6.92
4	2020-03-12	5.69
5	2010-05-07	5.50
6	2008-12-15	5.49
7	2022-11-09	4.75
8	2020-03-23	4.56
9	2020-11-06	4.53
10	2008-09-17	4.28
11	2020-04-06	4.17
12	2020-04-03	3.81
13	2022-12-12	3.72
14	2009-04-08	3.72
15	2020-06-15	3.29
16	2020-03-09	3.29
17	2011-10-26	3.05
18	2022-10-17	3.00
19	2008-11-07	2.91
20	2020-06-11	2.90
21	2011-11-25	2.89
22	2011-09-15	2.88
23	2022-08-09	2.85
24	2009-01-27	2.84
25	2011-11-29	2.83
26	2009-05-07	2.71
27	2008-10-27	2.71
28	2020-06-04	2.69
29	2008-10-29	2.63
30	2008-09-05	2.62
31	2008-11-03	2.62
32	2022-03-08	2.59
33	2020-04-16	2.56
34	2020-05-22	2.48
35	2022-07-28	2.47
36	2009-05-06	2.46
37	2020-05-15	2.45
38	2022-10-03	2.43
39	2009-04-01	2.41
40	2008-12-05	2.39
41	2011-08-19	2.37
42	2022-04-20	2.35
43	2008-03-10	2.34
44	2022-11-14	2.33
45	2009-04-29	2.25
46	2010-07-21	2.25
47	2020-04-13	2.24
48	2018-11-30	2.22
49	2012-12-31	2.21
50	2009-04-28	2.21
51	2022-11-03	2.20
52	2022-02-03	2.16
53	2020-03-16	2.15
54	2022-10-14	2.11
55	2022-05-09	2.11
56	2022-05-12	2.11
57	2021-03-08	2.10
58	2008-03-17	2.09
59	2020-04-28	2.08
60	2020-04-21	2.06
61	2011-09-26	2.03
62	2007-11-29	2.01
63	2022-01-25	1.99
64	2007-12-11	1.99
65	2009-05-05	1.99
66	2009-05-29	1.98
67	2011-12-30	1.97
68	2008-08-11	1.96
69	2020-01-30	1.95
70	2022-05-16	1.94
71	2008-08-04	1.93
72	2008-04-17	1.93
73	2023-02-01	1.91
74	2012-06-28	1.90
75	2008-10-08	1.90
76	2022-06-17	1.89
77	2018-10-11	1.88
78	2020-11-04	1.86
79	2010-05-26	1.84
80	2010-06-09	1.84
81	2008-07-11	1.82
82	2009-03-09	1.81
83	2020-07-01	1.80
84	2015-09-04	1.79
85	2008-11-21	1.79
86	2020-04-27	1.78
87	2011-09-28	1.76
88	2011-12-19	1.75
89	2009-03-25	1.75
90	2007-12-20	1.74
91	2008-02-25	1.74
92	2011-10-07	1.74
93	2020-07-02	1.73
94	2020-09-25	1.72
95	2020-03-03	1.71
96	2020-02-03	1.70
97	2005-10-28	1.70
98	2008-11-20	1.69
99	2022-06-03	1.68
100	2016-01-21	1.65

Worst after-hours sessions of VCR

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

Position	Date	Percentage
1	2008-10-09	-14.65
2	2020-03-13	-11.22
3	2020-03-11	-7.44
4	2020-03-17	-6.23
5	2020-03-06	-5.78
6	2020-03-31	-3.75
7	2008-01-18	-3.74
8	2008-10-16	-3.71
9	2008-10-07	-3.67
10	2016-06-23	-3.66
11	2020-02-27	-3.58
12	2022-06-10	-3.56
13	2009-02-13	-3.54
14	2022-02-23	-3.48
15	2020-06-10	-3.45
16	2020-02-21	-3.41
17	2011-08-05	-3.40
18	2020-03-05	-3.26
19	2022-09-12	-3.08
20	2008-10-21	-3.06
21	2008-12-11	-3.02
22	2011-09-21	-3.02
23	2020-03-26	-2.98
24	2022-10-12	-2.98
25	2008-09-15	-2.97
26	2020-04-30	-2.96
27	2011-10-31	-2.94
28	2011-09-02	-2.91
29	2011-08-17	-2.88
30	2022-06-15	-2.80
31	2018-11-19	-2.80
32	2008-10-24	-2.77
33	2023-02-02	-2.71
34	2008-09-12	-2.66
35	2008-12-19	-2.66
36	2020-09-04	-2.66
37	2007-12-03	-2.64
38	2022-05-17	-2.63
39	2020-03-10	-2.62
40	2009-01-22	-2.59
41	2016-01-14	-2.58
42	2008-10-14	-2.57
43	2008-11-11	-2.55
44	2008-01-22	-2.52
45	2022-10-27	-2.51
46	2010-05-24	-2.47
47	2020-06-12	-2.44
48	2008-03-14	-2.43
49	2020-03-04	-2.41
50	2011-03-14	-2.36
51	2020-02-26	-2.36
52	2022-02-02	-2.35
53	2012-05-31	-2.34
54	2015-06-26	-2.33
55	2022-07-25	-2.31
56	2020-10-01	-2.30
57	2009-04-17	-2.27
58	2011-11-08	-2.26
59	2016-11-08	-2.25
60	2009-04-24	-2.24
61	2022-04-28	-2.23
62	2008-10-03	-2.22
63	2008-11-14	-2.22
64	2009-08-14	-2.21
65	2018-10-25	-2.19
66	2022-01-21	-2.18
67	2020-01-24	-2.16
68	2022-06-09	-2.14
69	2011-09-01	-2.14
70	2009-01-21	-2.13
71	2008-09-30	-2.13
72	2022-05-06	-2.11
73	2009-02-19	-2.09
74	2008-11-13	-2.09
75	2018-02-05	-2.08
76	2010-08-10	-2.06
77	2008-11-28	-2.04
78	2009-01-13	-2.03
79	2020-04-14	-2.03
80	2007-02-28	-2.01
81	2020-09-16	-1.99
82	2010-06-28	-1.98
83	2010-05-19	-1.93
84	2021-09-17	-1.93
85	2009-01-06	-1.93
86	2019-05-10	-1.92
87	2010-06-03	-1.91
88	2021-07-29	-1.91
89	2022-06-02	-1.90
90	2008-09-29	-1.90
91	2010-08-11	-1.90
92	2022-07-12	-1.90
93	2018-12-04	-1.90
94	2009-03-04	-1.89
95	2022-06-06	-1.87
96	2009-02-11	-1.86
97	2014-10-15	-1.85
98	2007-11-08	-1.85
99	2007-07-25	-1.84
100	2019-08-02	-1.83

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:38:57

VCR information

Full title

Vanguard Consumer Discretion
First trading day

2004-01-30
Last trading day

2023-02-23
Total trading days

4,802
Last close price

248.38 (+1.00%)
Market cap

2.91B
Stock Exchange

NYSE Arca
Phone number

800-662-7447
Description

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

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

178 -- 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...