VDC stock overview

Vanguard Consumer Staples

VDC IPO: 2004-01-30
190.05 (+1.00%)
4.67B market cap
4,802 trading days in total
VDC Latest trading day: 2023-02-23

NYSE Arca

VDC stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

VDC open price was $50.67

1,000.00

Click to edit

HOLDING TIME

4801 trading days

19 years 29 days

TODAY'S WORTH — including dividends (25)

As of 2023-02-23 close price ($190.05)

4,312.02

Click to edit

ROI: +331.20% (4.31x) – ANNU: +7.96% (1.08x)

VDC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	25	3.41%	quaterly	2020-12-17

VDC Stock Splits

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

VDC Latest trading days

This table contains the list of 500 latest trading days of VDC.
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 ]		188.31	0.05	0.03	14,967,113,520	188.28	189.35	187.20	1.14	0.02	0.01
4802	2023-02-23	190.05	0.22	-0.12	71,992	190.59	190.93	188.89	1.07	-0.28	0.00
4801	2023-02-22	190.27	0.30	-0.16	109,997	190.68	191.95	189.88	1.09	-0.22	0.17
4800	2023-02-21	190.57	0.96	-0.50	111,937	190.47	191.44	189.80	0.86	0.05	0.06
4799	2023-02-17	191.53	2.29	1.21	64,908	189.08	191.53	189.08	1.30	1.30	-0.55
4798	2023-02-16	189.24	1.40	-0.73	104,747	189.10	190.36	188.35	1.06	0.07	-0.08
4797	2023-02-15	190.64	0.66	0.35	83,418	189.68	190.70	188.90	0.95	0.51	-0.81
4796	2023-02-14	189.98	1.68	-0.88	76,671	191.21	191.60	189.30	1.20	-0.64	-0.16
4795	2023-02-13	191.66	2.30	1.21	67,725	189.81	191.66	189.81	0.97	0.97	-0.23
4794	2023-02-10	189.36	1.79	0.95	143,480	187.68	189.40	187.38	1.08	0.90	0.24
4793	2023-02-09	187.57	0.89	-0.47	120,714	189.63	190.14	187.50	1.39	-1.09	0.06
4792	2023-02-08	188.46	1.59	-0.84	133,204	189.09	189.23	188.34	0.47	-0.33	0.62
4791	2023-02-07	190.05	0.63	-0.33	117,072	189.64	190.32	188.16	1.14	0.22	-0.51
4790	2023-02-06	190.68	0.27	-0.14	77,620	190.30	190.97	190.05	0.48	0.20	-0.55
4789	2023-02-03	190.95	0.58	-0.30	146,439	191.71	191.91	189.46	1.28	-0.40	-0.34
4788	2023-02-02	191.53	1.33	-0.69	153,007	192.04	192.71	190.79	1.00	-0.27	0.09
4787	2023-02-01	192.86	1.60	0.84	157,369	191.07	193.77	190.42	1.75	0.94	-0.43
4786	2023-01-31	191.26	2.15	1.14	130,212	189.54	191.29	189.07	1.17	0.91	-0.10
4785	2023-01-30	189.11	0.18	0.10	140,548	188.62	190.34	188.62	0.91	0.26	0.23
4784	2023-01-27	188.93	0.53	-0.28	88,135	189.23	189.86	188.10	0.93	-0.16	-0.16
4783	2023-01-26	189.46	0.54	-0.28	132,964	190.00	190.00	188.83	0.62	-0.28	-0.12
4782	2023-01-25	190.00	0.64	0.34	115,213	188.25	190.00	187.56	1.30	0.93	0.00
4781	2023-01-24	189.36	0.71	0.38	101,155	188.54	190.00	187.70	1.22	0.43	-0.59
4780	2023-01-23	188.65	0.68	0.36	167,299	188.24	189.67	187.98	0.90	0.22	-0.06
4779	2023-01-20	187.97	1.42	0.76	92,263	186.83	188.05	185.58	1.32	0.61	0.14
4778	2023-01-19	186.55	1.59	-0.85	333,661	187.61	188.17	186.44	0.92	-0.57	0.15
4777	2023-01-18	188.14	5.14	-2.66	255,141	193.28	193.29	188.06	2.71	-2.66	-0.28
4776	2023-01-17	193.28	0.17	0.09	106,607	193.27	194.83	193.15	0.87	0.01	0.00
4775	2023-01-13	193.11	0.89	0.46	145,226	191.52	193.24	191.52	0.90	0.83	0.08
4774	2023-01-12	192.22	1.11	-0.57	136,209	193.69	193.83	191.82	1.04	-0.76	-0.36
4773	2023-01-11	193.33	0.25	0.13	232,132	193.74	194.10	191.95	1.11	-0.21	0.19
4772	2023-01-10	193.08	0.13	0.07	101,478	193.30	193.60	192.44	0.60	-0.11	0.34
4771	2023-01-09	192.95	2.07	-1.06	207,948	194.93	196.15	192.95	1.64	-1.02	0.18
4770	2023-01-06	195.02	5.06	2.66	132,925	191.94	195.63	191.94	1.92	1.60	-0.05
4769	2023-01-05	189.96	1.77	-0.92	135,008	191.27	191.38	189.57	0.95	-0.68	1.04
4768	2023-01-04	191.73	0.75	0.39	114,566	191.54	192.79	190.60	1.14	0.10	-0.24
4767	2023-01-03	190.98	0.59	-0.31	151,184	191.88	191.88	189.12	1.44	-0.47	0.29
4766	2022-12-30	191.57	0.98	-0.51	100,069	192.07	192.10	190.25	0.96	-0.26	0.16
4765	2022-12-29	192.55	0.96	0.50	107,842	192.40	193.15	192.31	0.44	0.08	-0.25
4764	2022-12-28	191.59	2.48	-1.28	96,168	194.42	194.85	191.59	1.68	-1.46	0.42
4763	2022-12-27	194.07	0.79	0.41	268,148	193.76	194.48	193.24	0.64	0.16	0.18
4762	2022-12-23	193.28	0.99	0.51	111,219	192.17	193.40	191.83	0.82	0.58	0.25
4761	2022-12-22	192.29	0.71	-0.37	106,244	192.15	192.45	190.17	1.19	0.07	-0.06
4760	2022-12-21	193.00	1.95	1.02	156,279	191.85	193.63	191.85	0.93	0.60	-0.44
4759	2022-12-20	191.05	0.01	0.01	150,077	190.82	191.63	189.89	0.91	0.12	0.42
4758	2022-12-19	191.04	0.20	-0.10	108,256	191.36	192.66	189.96	1.41	-0.17	-0.12
4757	2022-12-16	191.24	1.03	-0.54	207,136	191.13	191.68	189.71	1.03	0.06	0.06
4756	2022-12-15	192.27	4.74	-2.41	130,024	194.01	194.17	190.88	1.70	-0.90	-0.59
4755	2022-12-14	197.01	0.03	0.02	117,157	197.32	198.83	195.79	1.54	-0.16	-1.52
4754	2022-12-13	196.98	0.36	-0.18	106,758	199.71	199.71	196.14	1.79	-1.37	0.17
4753	2022-12-12	197.34	1.79	0.92	94,245	195.93	197.40	195.34	1.05	0.72	1.20
4752	2022-12-09	195.55	1.48	-0.75	66,915	196.42	196.85	195.51	0.68	-0.44	0.19
4751	2022-12-08	197.03	0.85	0.43	57,904	196.10	197.13	195.99	0.58	0.47	-0.31
4750	2022-12-07	196.18	0.44	0.22	101,811	195.72	196.68	195.63	0.54	0.24	-0.04
4749	2022-12-06	195.74	1.28	-0.65	152,460	197.20	197.43	194.75	1.36	-0.74	-0.01
4748	2022-12-05	197.02	2.43	-1.22	109,392	198.11	198.11	196.53	0.80	-0.55	0.09
4747	2022-12-02	199.45	0.97	0.49	80,619	197.22	199.75	197.22	1.28	1.13	-0.67
4746	2022-12-01	198.48	1.11	-0.56	121,049	199.46	199.46	197.82	0.82	-0.49	-0.63
4745	2022-11-30	199.59	3.78	1.93	282,360	195.35	199.59	194.63	2.54	2.17	-0.07
4744	2022-11-29	195.81	0.67	-0.34	330,573	196.23	196.27	194.93	0.68	-0.21	-0.23
4743	2022-11-28	196.48	0.75	-0.38	225,352	196.46	197.41	196.18	0.63	0.01	-0.13
4742	2022-11-25	197.23	0.42	0.21	55,278	196.73	197.23	196.70	0.27	0.25	-0.39
4741	2022-11-23	196.81	0.50	0.25	199,339	196.45	197.23	196.37	0.44	0.18	-0.04
4740	2022-11-22	196.31	1.30	0.67	109,111	196.09	196.42	195.48	0.48	0.11	0.07
4739	2022-11-21	195.01	1.81	0.94	137,283	193.38	195.23	193.14	1.08	0.84	0.55
4738	2022-11-18	193.20	1.86	0.97	86,240	192.99	193.64	191.97	0.87	0.11	0.09
4737	2022-11-17	191.34	0.14	-0.07	276,324	190.75	191.34	189.92	0.74	0.31	0.86
4736	2022-11-16	191.48	0.87	0.46	181,697	190.79	192.38	190.79	0.83	0.36	-0.38
4735	2022-11-15	190.61	1.97	1.04	221,191	191.25	191.60	189.38	1.16	-0.33	0.09
4734	2022-11-14	188.64	1.46	-0.77	137,169	189.47	191.66	188.53	1.65	-0.44	1.38
4733	2022-11-11	190.10	0.47	-0.25	122,376	190.63	190.89	187.42	1.82	-0.28	-0.33
4732	2022-11-10	190.57	4.79	2.58	195,767	189.81	190.90	187.65	1.71	0.40	0.03
4731	2022-11-09	185.78	2.53	-1.34	84,856	187.71	188.74	185.73	1.60	-1.03	2.17
4730	2022-11-08	188.31	0.47	0.25	135,971	188.39	189.59	186.50	1.64	-0.04	-0.32
4729	2022-11-07	187.84	1.79	0.96	163,509	186.35	188.15	186.26	1.01	0.80	0.29
4728	2022-11-04	186.05	2.32	1.26	91,455	185.84	186.97	183.57	1.83	0.11	0.16
4727	2022-11-03	183.73	0.51	-0.28	131,899	182.89	184.61	182.48	1.16	0.46	1.15
4726	2022-11-02	184.24	3.12	-1.67	119,913	187.24	188.94	184.21	2.53	-1.60	-0.73
4725	2022-11-01	187.36	0.60	-0.32	213,069	188.55	189.25	186.89	1.25	-0.63	-0.06
4724	2022-10-31	187.96	1.24	-0.66	172,916	188.51	189.17	187.72	0.77	-0.29	0.31
4723	2022-10-28	189.20	4.14	2.24	140,802	185.29	189.30	185.29	2.16	2.11	-0.36
4722	2022-10-27	185.06	0.14	0.08	120,952	185.39	186.34	184.86	0.80	-0.18	0.12
4721	2022-10-26	184.92	1.21	0.66	102,107	184.02	186.19	183.86	1.27	0.49	0.25
4720	2022-10-25	183.71	2.74	1.51	91,075	181.41	183.83	180.64	1.76	1.27	0.17
4719	2022-10-24	180.97	2.94	1.65	120,710	179.10	181.38	178.82	1.43	1.04	0.24
4718	2022-10-21	178.03	2.85	1.63	138,118	175.08	178.46	174.54	2.24	1.68	0.60
4717	2022-10-20	175.18	2.37	-1.33	182,444	177.74	177.99	175.03	1.67	-1.44	-0.06
4716	2022-10-19	177.55	0.96	-0.54	90,244	178.56	179.42	176.81	1.46	-0.57	0.11
4715	2022-10-18	178.51	2.23	1.27	102,379	178.61	179.66	177.50	1.21	-0.06	0.03
4714	2022-10-17	176.28	2.07	1.19	119,179	175.93	177.01	175.75	0.72	0.20	1.32
4713	2022-10-14	174.21	3.35	-1.89	314,858	178.58	178.73	173.99	2.65	-2.45	0.99
4712	2022-10-13	177.56	2.96	1.70	341,564	172.62	178.13	172.32	3.37	2.86	0.57
4711	2022-10-12	174.60	0.76	0.44	174,847	175.12	176.26	174.57	0.97	-0.30	-1.13
4710	2022-10-11	173.84	1.57	0.91	274,274	172.14	175.35	172.01	1.94	0.99	0.74
4709	2022-10-10	172.27	0.71	0.41	136,334	171.82	172.89	170.88	1.17	0.26	-0.08
4708	2022-10-07	171.56	2.61	-1.50	216,802	173.54	173.75	170.88	1.65	-1.14	0.15
4707	2022-10-06	174.17	2.50	-1.42	384,561	176.31	176.84	173.81	1.72	-1.21	-0.36
4706	2022-10-05	176.67	1.11	-0.62	156,797	176.78	177.54	174.92	1.48	-0.06	-0.20
4705	2022-10-04	177.78	2.95	1.69	239,677	176.30	178.47	176.30	1.23	0.84	-0.56
4704	2022-10-03	174.83	3.04	1.77	206,604	173.14	175.19	172.21	1.72	0.98	0.84
4703	2022-09-30	171.79	2.81	-1.61	209,742	174.94	175.25	171.72	2.02	-1.80	0.79
4702	2022-09-29	174.60	2.91	-1.64	267,201	176.93	177.32	173.58	2.11	-1.32	0.19
4701	2022-09-28	177.51	1.11	0.63	471,521	176.03	178.44	174.64	2.16	0.84	-0.33
4700	2022-09-27	176.40	3.20	-1.78	945,235	180.40	181.17	176.19	2.76	-2.22	-0.21
4699	2022-09-26	179.60	0.19	0.11	376,720	178.89	180.76	178.56	1.23	0.40	0.45
4698	2022-09-23	179.41	3.28	-1.80	675,093	181.61	181.61	177.44	2.30	-1.21	-0.29
4697	2022-09-22	182.69	0.53	-0.29	160,240	183.29	183.83	182.44	0.76	-0.33	-0.59
4696	2022-09-21	183.22	0.61	-0.33	100,360	185.02	186.49	183.17	1.79	-0.97	0.04
4695	2022-09-20	183.83	1.19	-0.64	141,596	183.90	184.23	182.46	0.96	-0.04	0.65
4694	2022-09-19	185.02	1.32	0.72	95,020	182.97	185.02	182.80	1.21	1.12	-0.61
4693	2022-09-16	183.70	0.19	0.10	159,765	182.92	183.86	182.65	0.66	0.43	-0.40
4692	2022-09-15	183.51	1.53	-0.83	98,177	185.04	185.14	182.98	1.17	-0.83	-0.32
4691	2022-09-14	185.04	0.12	-0.06	113,377	185.77	185.88	184.00	1.01	-0.39	0.00
4690	2022-09-13	185.16	6.49	-3.39	160,025	189.63	189.86	184.89	2.62	-2.36	0.33
4689	2022-09-12	191.65	0.79	0.41	82,609	191.29	192.11	190.98	0.59	0.19	-1.05
4688	2022-09-09	190.86	2.07	1.10	64,883	189.34	191.95	188.81	1.66	0.80	0.23
4687	2022-09-08	188.79	0.46	-0.24	96,969	188.36	189.37	186.81	1.36	0.23	0.29
4686	2022-09-07	189.25	3.40	1.83	159,687	186.16	189.35	186.16	1.71	1.66	-0.47
4685	2022-09-06	185.85	1.34	-0.72	121,801	187.34	188.31	185.62	1.44	-0.80	0.17
4684	2022-09-02	187.19	2.52	-1.33	114,597	190.71	191.41	186.38	2.64	-1.85	0.08
4683	2022-09-01	189.71	1.01	0.54	97,023	187.95	189.75	187.26	1.32	0.94	0.53
4682	2022-08-31	188.70	1.02	-0.54	87,386	190.24	190.52	188.70	0.96	-0.81	-0.40
4681	2022-08-30	189.72	1.99	-1.04	96,368	192.24	192.24	189.42	1.47	-1.31	0.27
4680	2022-08-29	191.71	0.37	-0.19	90,114	190.90	192.84	190.51	1.22	0.42	0.28
4679	2022-08-26	192.08	4.73	-2.40	75,718	196.82	196.85	191.93	2.50	-2.41	-0.61
4678	2022-08-25	196.81	1.04	0.53	71,920	195.79	196.84	195.29	0.79	0.52	0.01
4677	2022-08-24	195.77	0.55	0.28	89,694	195.29	196.12	195.07	0.54	0.25	0.01
4676	2022-08-23	195.22	0.85	-0.43	81,871	195.66	195.66	194.50	0.59	-0.22	0.04
4675	2022-08-22	196.07	2.15	-1.08	68,839	197.20	197.39	195.70	0.86	-0.57	-0.21
4674	2022-08-19	198.22	0.80	-0.40	82,361	198.26	199.13	197.84	0.65	-0.02	-0.51
4673	2022-08-18	199.02	0.68	0.34	124,169	198.39	199.27	197.82	0.73	0.32	-0.38
4672	2022-08-17	198.34	0.53	-0.27	137,098	197.98	199.02	197.98	0.53	0.18	0.03
4671	2022-08-16	198.87	2.33	1.19	228,409	197.05	199.62	197.05	1.30	0.92	-0.45
4670	2022-08-15	196.54	1.94	1.00	84,907	194.35	196.72	194.33	1.23	1.13	0.26
4669	2022-08-12	194.60	1.79	0.93	102,232	193.60	194.69	192.87	0.94	0.52	-0.13
4668	2022-08-11	192.81	0.37	-0.19	84,861	193.87	194.86	192.63	1.15	-0.55	0.41
4667	2022-08-10	193.18	1.41	0.74	95,545	193.35	193.77	192.57	0.62	-0.09	0.36
4666	2022-08-09	191.77	0.56	-0.29	96,621	192.38	192.69	191.42	0.66	-0.32	0.82
4665	2022-08-08	192.33	0.12	0.06	80,289	192.81	193.82	191.92	0.99	-0.25	0.03
4664	2022-08-05	192.21	0.24	-0.12	84,882	191.58	192.31	190.47	0.96	0.33	0.31
4663	2022-08-04	192.45	1.35	-0.70	79,519	193.63	193.81	191.91	0.98	-0.61	-0.45
4662	2022-08-03	193.80	1.22	0.63	173,288	192.71	194.23	192.03	1.14	0.57	-0.09
4661	2022-08-02	192.58	1.36	-0.70	95,768	193.84	194.24	192.34	0.98	-0.65	0.07
4660	2022-08-01	193.94	2.25	1.17	234,576	191.35	194.57	191.35	1.68	1.35	-0.05
4659	2022-07-29	191.69	1.11	-0.58	147,358	190.82	191.89	190.44	0.76	0.46	-0.18
4658	2022-07-28	192.80	2.84	1.50	129,961	190.04	193.18	189.70	1.83	1.45	-1.03
4657	2022-07-27	189.96	1.38	0.73	105,175	188.28	190.42	186.84	1.90	0.89	0.04
4656	2022-07-26	188.58	0.85	-0.45	89,050	187.46	188.74	186.74	1.07	0.60	-0.16
4655	2022-07-25	189.43	0.98	0.52	85,572	188.63	189.82	188.45	0.73	0.42	-1.04
4654	2022-07-22	188.45	0.98	0.52	129,275	187.92	189.00	187.40	0.85	0.28	0.10
4653	2022-07-21	187.47	0.56	0.30	348,255	186.64	187.86	186.08	0.95	0.44	0.24
4652	2022-07-20	186.91	0.98	-0.52	96,947	187.96	187.97	186.01	1.04	-0.56	-0.14
4651	2022-07-19	187.89	2.11	1.14	118,994	187.46	188.09	187.08	0.54	0.23	0.04
4650	2022-07-18	185.78	1.71	-0.91	148,731	187.96	188.25	185.58	1.42	-1.16	0.90
4649	2022-07-15	187.49	0.88	0.47	99,849	187.88	188.26	186.72	0.82	-0.21	0.25
4648	2022-07-14	186.61	0.03	0.02	240,434	184.33	186.81	184.10	1.47	1.24	0.68
4647	2022-07-13	186.58	0.18	0.10	801,906	185.19	188.02	184.86	1.71	0.75	-1.21
4646	2022-07-12	186.40	0.47	-0.25	688,420	186.81	188.70	185.78	1.56	-0.22	-0.65
4645	2022-07-11	186.87	0.43	-0.23	81,144	187.05	187.95	186.35	0.86	-0.10	-0.03
4644	2022-07-08	187.30	0.49	-0.26	117,340	187.61	188.66	186.78	1.00	-0.17	-0.13
4643	2022-07-07	187.79	0.39	0.21	116,301	187.67	188.00	186.61	0.74	0.06	-0.10
4642	2022-07-06	187.40	0.31	0.17	162,749	187.73	188.58	186.87	0.91	-0.18	0.14
4641	2022-07-05	187.09	0.87	-0.46	125,736	186.69	187.19	184.13	1.64	0.21	0.34
4640	2022-07-01	187.96	2.62	1.41	178,615	185.29	188.12	185.14	1.61	1.44	-0.68
4639	2022-06-30	185.34	0.04	-0.02	142,478	184.35	186.15	183.30	1.55	0.54	-0.03
4638	2022-06-29	185.38	0.73	0.40	536,806	185.03	186.13	184.77	0.74	0.19	-0.56
4637	2022-06-28	184.65	2.50	-1.34	311,982	187.80	188.82	184.44	2.33	-1.68	0.21
4636	2022-06-27	187.15	0.15	-0.08	119,949	187.56	187.81	186.50	0.70	-0.22	0.35
4635	2022-06-24	187.30	3.67	2.00	159,793	184.92	187.35	184.65	1.46	1.29	0.14
4634	2022-06-23	183.63	2.22	1.22	153,761	181.04	183.76	181.01	1.52	1.43	0.70
4633	2022-06-22	181.41	0.26	-0.14	392,085	180.78	182.47	180.18	1.27	0.35	-0.20
4632	2022-06-21	181.67	4.61	2.60	187,735	178.95	182.15	178.38	2.11	1.52	-0.49
4631	2022-06-17	177.06	0.60	-0.34	242,784	178.00	178.95	176.45	1.40	-0.53	1.07
4630	2022-06-16	177.66	1.65	-0.92	196,975	176.97	178.75	175.70	1.72	0.39	0.19
4629	2022-06-15	179.31	0.50	0.28	193,127	180.02	181.39	177.37	2.23	-0.39	-1.31
4628	2022-06-14	178.81	1.79	-0.99	276,711	180.88	181.41	177.54	2.14	-1.14	0.68
4627	2022-06-13	180.60	4.29	-2.32	257,231	181.77	182.88	180.00	1.58	-0.64	0.16
4626	2022-06-10	184.89	0.89	-0.48	144,980	183.67	186.23	182.83	1.85	0.66	-1.69
4625	2022-06-09	185.78	2.97	-1.57	101,766	188.50	190.03	185.71	2.29	-1.44	-1.14
4624	2022-06-08	188.75	2.28	-1.19	121,466	190.06	190.44	188.59	0.97	-0.69	-0.13
4623	2022-06-07	191.03	0.88	0.46	106,971	187.97	191.19	187.97	1.71	1.63	-0.51
4622	2022-06-06	190.15	0.21	0.11	91,376	191.23	191.63	189.63	1.05	-0.56	-1.15
4621	2022-06-03	189.94	1.89	-0.99	107,315	190.66	191.74	189.49	1.18	-0.38	0.68
4620	2022-06-02	191.83	2.76	1.46	135,832	189.44	191.89	186.70	2.74	1.26	-0.61
4619	2022-06-01	189.07	2.52	-1.32	271,768	191.89	192.03	187.73	2.24	-1.47	0.20
4618	2022-05-31	191.59	1.25	-0.65	161,266	192.04	192.84	189.84	1.56	-0.23	0.16
4617	2022-05-27	192.84	2.30	1.21	136,758	191.00	192.88	190.64	1.17	0.96	-0.41
4616	2022-05-26	190.54	2.27	1.21	98,285	189.35	191.49	189.27	1.17	0.63	0.24
4615	2022-05-25	188.27	0.40	0.21	131,372	187.62	188.74	186.75	1.06	0.35	0.57
4614	2022-05-24	187.87	2.53	1.37	166,604	184.61	188.16	184.61	1.92	1.77	-0.13
4613	2022-05-23	185.34	3.71	2.04	169,414	183.19	186.01	183.00	1.64	1.17	-0.39
4612	2022-05-20	181.63	0.08	0.04	580,517	182.65	182.65	178.77	2.12	-0.56	0.86
4611	2022-05-19	181.55	2.96	-1.60	820,336	183.43	183.49	180.35	1.71	-1.02	0.61
4610	2022-05-18	184.51	12.34	-6.27	467,558	194.66	194.78	183.96	5.56	-5.21	-0.59
4609	2022-05-17	196.85	1.57	-0.79	199,490	197.80	197.81	195.15	1.34	-0.48	-1.11
4608	2022-05-16	198.42	0.57	0.29	144,395	197.85	199.36	197.00	1.19	0.29	-0.31
4607	2022-05-13	197.85	2.90	1.49	145,447	195.73	198.07	194.97	1.58	1.08	0.00
4606	2022-05-12	194.95	0.39	0.20	563,918	194.60	195.93	192.68	1.67	0.18	0.40
4605	2022-05-11	194.56	1.03	-0.53	391,260	195.70	198.16	194.39	1.93	-0.58	0.02
4604	2022-05-10	195.59	1.43	-0.73	2,058,845	198.17	198.52	194.59	1.98	-1.30	0.06
4603	2022-05-09	197.02	0.22	-0.11	223,055	195.90	198.68	195.30	1.73	0.57	0.58
4602	2022-05-06	197.24	0.10	-0.05	194,283	196.86	198.49	195.55	1.49	0.19	-0.68
4601	2022-05-05	197.34	4.39	-2.18	237,672	200.43	200.91	195.94	2.48	-1.54	-0.24
4600	2022-05-04	201.73	4.06	2.05	306,074	197.67	201.83	196.97	2.46	2.05	-0.64
4599	2022-05-03	197.67	0.21	-0.11	279,871	197.80	199.31	196.36	1.49	-0.07	0.00
4598	2022-05-02	197.88	2.23	-1.11	491,973	201.07	201.50	194.97	3.25	-1.59	-0.04
4597	2022-04-29	200.11	5.38	-2.62	230,306	204.75	204.94	199.91	2.46	-2.27	0.48
4596	2022-04-28	205.49	2.92	1.44	198,931	203.37	205.73	202.28	1.70	1.04	-0.36
4595	2022-04-27	202.57	0.66	0.33	362,100	202.48	204.82	201.80	1.49	0.04	0.39
4594	2022-04-26	201.91	3.34	-1.63	274,720	204.83	205.80	201.90	1.90	-1.43	0.28
4593	2022-04-25	205.25	0.85	0.42	235,000	204.49	205.73	201.53	2.05	0.37	-0.20
4592	2022-04-22	204.40	3.51	-1.69	250,691	208.26	208.44	204.32	1.98	-1.85	0.04
4591	2022-04-21	207.91	0.40	-0.19	178,676	209.07	210.13	207.72	1.15	-0.55	0.17
4590	2022-04-20	208.31	2.92	1.42	229,793	206.23	208.78	206.23	1.24	1.01	0.36
4589	2022-04-19	205.39	3.20	1.58	127,857	202.32	205.65	202.32	1.65	1.52	0.41
4588	2022-04-18	202.19	1.66	-0.81	159,887	203.54	204.13	201.59	1.25	-0.66	0.06
4587	2022-04-15	203.85	0.00	0.00	171,696	204.25	205.30	203.80	0.73	-0.20	-0.15
4586	2022-04-14	203.85	0.29	-0.14	171,699	204.25	205.29	203.80	0.73	-0.20	0.20
4585	2022-04-13	204.14	1.64	0.81	248,287	202.50	204.18	202.50	0.83	0.81	0.05
4584	2022-04-12	202.50	0.07	0.03	355,885	202.90	204.05	201.88	1.07	-0.20	0.00
4583	2022-04-11	202.43	0.93	-0.46	229,516	203.54	204.34	202.26	1.02	-0.55	0.23
4582	2022-04-08	203.36	1.04	0.51	155,087	202.92	204.00	202.41	0.78	0.22	0.09
4581	2022-04-07	202.32	2.10	1.05	213,199	200.52	202.86	200.30	1.28	0.90	0.30
4580	2022-04-06	200.22	2.12	1.07	140,380	197.70	200.41	197.15	1.65	1.27	0.15
4579	2022-04-05	198.10	0.13	-0.07	109,901	197.57	200.11	197.57	1.29	0.27	-0.20
4578	2022-04-04	198.23	0.62	-0.31	100,125	198.50	198.79	196.10	1.36	-0.14	-0.33
4577	2022-04-01	198.85	2.94	1.50	187,315	197.03	198.90	196.40	1.27	0.92	-0.18
4576	2022-03-31	195.91	1.14	-0.58	102,256	196.91	197.71	195.91	0.91	-0.51	0.57
4575	2022-03-30	197.05	0.00	0.00	132,286	196.32	197.05	195.71	0.68	0.37	-0.07
4574	2022-03-29	197.05	1.99	1.02	245,148	196.60	197.24	195.29	0.99	0.23	-0.37
4573	2022-03-28	195.06	0.79	0.41	84,312	194.33	195.06	193.35	0.88	0.38	0.79
4572	2022-03-25	194.27	1.49	0.77	112,249	193.25	194.57	193.00	0.81	0.53	0.03
4571	2022-03-24	192.78	0.68	0.35	122,878	192.27	192.84	191.62	0.63	0.27	0.24
4570	2022-03-23	192.10	1.93	-0.99	192,306	194.02	194.33	192.10	1.15	-0.99	0.09
4569	2022-03-22	194.03	1.46	0.76	127,762	193.59	194.30	192.57	0.89	0.23	-0.01
4568	2022-03-21	192.57	0.05	0.03	194,466	192.77	194.40	191.65	1.43	-0.10	0.53
4567	2022-03-18	192.52	0.64	0.33	110,981	192.06	192.64	190.80	0.96	0.24	0.13
4566	2022-03-17	191.88	1.51	0.79	101,521	190.27	192.19	190.10	1.10	0.85	0.09
4565	2022-03-16	190.37	0.72	0.38	108,298	190.48	191.05	187.96	1.62	-0.06	-0.05
4564	2022-03-15	189.65	3.69	1.98	124,035	187.37	190.02	187.12	1.55	1.22	0.44
4563	2022-03-14	185.96	0.86	0.46	127,589	186.10	187.69	185.01	1.44	-0.08	0.76
4562	2022-03-11	185.10	2.17	-1.16	215,323	188.45	188.90	184.98	2.08	-1.78	0.54
4561	2022-03-10	187.27	1.62	-0.86	578,840	187.48	188.23	185.61	1.40	-0.11	0.63
4560	2022-03-09	188.89	1.49	0.80	181,286	190.26	190.36	188.28	1.09	-0.72	-0.75
4559	2022-03-08	187.40	4.86	-2.53	217,915	192.20	192.79	187.35	2.83	-2.50	1.53
4558	2022-03-07	192.26	3.90	-1.99	214,520	195.50	195.73	192.07	1.87	-1.66	-0.03
4557	2022-03-04	196.16	0.06	0.03	188,428	193.77	196.41	193.23	1.64	1.23	-0.34
4556	2022-03-03	196.10	1.30	0.67	229,338	195.75	197.22	195.36	0.95	0.18	-1.19
4555	2022-03-02	194.80	2.08	1.08	169,422	192.69	195.56	192.36	1.66	1.10	0.49
4554	2022-03-01	192.72	1.07	-0.55	163,786	193.36	194.76	191.67	1.60	-0.33	-0.02
4553	2022-02-28	193.79	2.27	-1.16	152,904	193.56	194.24	191.64	1.34	0.12	-0.22
4552	2022-02-25	196.06	5.97	3.14	509,902	190.58	196.10	190.58	2.90	2.88	-1.28
4551	2022-02-24	190.09	2.79	-1.45	306,380	190.12	190.47	186.50	2.09	-0.02	0.26
4550	2022-02-23	192.88	1.67	-0.86	160,179	195.01	195.25	192.66	1.33	-1.09	-1.43
4549	2022-02-22	194.55	1.61	-0.82	277,784	196.09	196.33	193.41	1.49	-0.79	0.24
4548	2022-02-18	196.16	0.15	0.08	216,166	195.58	196.96	195.15	0.93	0.30	-0.04
4547	2022-02-17	196.01	1.09	0.56	83,233	194.01	196.60	193.86	1.41	1.03	-0.22
4546	2022-02-16	194.92	0.47	0.24	93,742	194.37	195.30	193.14	1.11	0.28	-0.47
4545	2022-02-15	194.45	0.64	0.33	91,588	194.88	196.23	193.66	1.32	-0.22	-0.04
4544	2022-02-14	193.81	0.41	-0.21	119,725	194.31	194.99	191.63	1.73	-0.26	0.55
4543	2022-02-11	194.22	0.63	-0.32	163,865	195.06	196.10	193.76	1.20	-0.43	0.05
4542	2022-02-10	194.85	2.05	-1.04	220,921	195.63	196.71	194.24	1.26	-0.40	0.11
4541	2022-02-09	196.90	0.33	0.17	241,905	197.62	197.90	196.59	0.66	-0.36	-0.64
4540	2022-02-08	196.57	1.05	0.54	206,092	196.04	197.06	195.25	0.92	0.27	0.53
4539	2022-02-07	195.52	0.55	0.28	115,351	196.02	196.45	194.65	0.92	-0.26	0.27
4538	2022-02-05	194.97	0.00	0.00	113,020	196.26	196.99	193.92	1.56	-0.66	0.54
4537	2022-02-04	194.97	2.48	-1.26	113,020	196.26	196.99	193.92	1.56	-0.66	0.66
4536	2022-02-03	197.45	0.19	-0.10	195,700	196.89	198.46	196.68	0.90	0.28	-0.60
4535	2022-02-02	197.64	1.94	0.99	193,122	195.97	197.98	195.99	1.02	0.85	-0.38
4534	2022-02-01	195.70	0.05	-0.03	127,828	195.81	196.03	193.74	1.17	-0.06	0.14
4533	2022-01-31	195.75	0.98	0.50	834,446	194.00	195.81	193.65	1.11	0.90	0.03
4532	2022-01-28	194.77	2.35	1.22	243,028	191.77	194.77	189.86	2.56	1.56	-0.40
4531	2022-01-27	192.42	0.51	0.27	182,852	193.08	195.60	191.90	1.92	-0.34	-0.34
4530	2022-01-26	191.91	1.29	-0.67	333,542	192.73	194.39	190.41	2.07	-0.43	0.61
4529	2022-01-25	193.20	2.63	-1.34	215,434	194.46	194.46	190.98	1.79	-0.65	-0.24
4528	2022-01-24	195.83	0.01	0.01	311,186	194.84	195.95	191.50	2.28	0.51	-0.70
4527	2022-01-21	195.82	0.21	-0.11	221,722	196.49	198.43	195.52	1.48	-0.34	-0.50
4526	2022-01-20	196.03	1.52	-0.77	153,636	197.40	198.97	195.85	1.58	-0.69	0.23
4525	2022-01-19	197.55	0.56	0.28	394,613	197.19	198.97	197.19	0.90	0.18	-0.08
4524	2022-01-18	196.99	2.77	-1.39	260,523	198.51	198.70	196.26	1.23	-0.77	0.10
4523	2022-01-14	199.76	0.30	0.15	118,237	198.96	199.85	198.24	0.81	0.40	-0.63
4522	2022-01-13	199.46	0.55	0.28	144,975	199.08	199.91	198.76	0.58	0.19	-0.25
4521	2022-01-12	198.91	0.21	-0.11	268,411	198.95	199.14	198.35	0.40	-0.02	0.09
4520	2022-01-11	199.12	0.04	0.02	144,602	199.02	199.12	196.80	1.17	0.05	-0.09
4519	2022-01-10	199.08	1.51	-0.75	392,838	200.38	200.70	198.39	1.15	-0.65	-0.03
4518	2022-01-07	200.59	0.51	0.25	188,841	200.04	201.36	199.78	0.79	0.27	-0.10
4517	2022-01-06	200.08	0.49	-0.24	159,574	200.47	201.52	200.00	0.76	-0.19	-0.02
4516	2022-01-05	200.57	0.35	-0.17	170,598	200.85	202.54	200.56	0.99	-0.14	-0.05
4515	2022-01-04	200.92	0.99	0.50	141,583	200.07	201.58	200.07	0.75	0.42	-0.03
4514	2022-01-03	199.93	0.05	0.03	243,106	198.95	200.00	197.43	1.29	0.49	0.07
4513	2021-12-31	199.88	1.28	0.64	82,635	198.60	200.14	198.45	0.85	0.64	-0.47
4512	2021-12-30	198.60	0.10	-0.05	77,132	199.41	199.46	198.48	0.49	-0.41	0.00
4511	2021-12-29	198.70	0.58	0.29	251,317	198.40	199.41	198.27	0.57	0.15	0.36
4510	2021-12-28	198.12	1.09	0.55	140,315	196.91	198.25	196.79	0.74	0.61	0.14
4509	2021-12-27	197.03	1.98	1.02	68,374	195.12	197.03	195.12	0.98	0.98	-0.06
4508	2021-12-23	195.05	0.52	0.27	111,641	195.02	195.49	194.77	0.37	0.02	0.04
4507	2021-12-22	194.53	0.99	0.51	88,429	193.30	194.57	192.59	1.02	0.64	0.25
4506	2021-12-21	193.54	0.21	0.11	184,953	193.52	193.59	192.30	0.67	0.01	-0.12
4505	2021-12-20	193.33	0.04	-0.02	170,642	191.90	193.35	191.54	0.94	0.75	0.10
4504	2021-12-17	193.37	2.61	-1.33	360,951	195.61	196.13	193.27	1.46	-1.15	-0.76
4503	2021-12-16	195.98	0.44	-0.22	148,729	195.28	196.86	194.92	0.99	0.36	-0.19
4502	2021-12-15	196.42	2.08	1.07	121,985	194.39	196.65	194.38	1.17	1.04	-0.58
4501	2021-12-14	194.34	0.04	-0.02	92,754	194.00	194.51	193.41	0.57	0.18	0.03
4500	2021-12-13	194.38	2.16	1.12	118,345	192.12	194.94	191.85	1.61	1.18	-0.20
4499	2021-12-10	192.22	3.08	1.63	92,516	190.14	192.39	190.14	1.18	1.09	-0.05
4498	2021-12-09	189.14	0.07	0.04	49,246	188.57	189.75	188.42	0.71	0.30	0.53
4497	2021-12-08	189.07	0.58	-0.31	510,955	189.66	190.12	187.55	1.36	-0.31	-0.26
4496	2021-12-07	189.65	0.61	0.32	79,695	189.89	190.53	189.36	0.62	-0.13	0.01
4495	2021-12-06	189.04	3.21	1.73	377,403	187.00	189.73	186.98	1.47	1.09	0.45
4494	2021-12-03	185.83	1.80	0.98	85,357	184.99	185.86	184.21	0.89	0.45	0.63
4493	2021-12-02	184.03	2.21	1.22	98,670	182.30	184.98	182.30	1.47	0.95	0.52
4492	2021-12-01	181.82	1.20	-0.66	248,279	184.23	185.76	181.82	2.14	-1.31	0.26
4491	2021-11-30	183.02	4.96	-2.64	175,550	187.28	187.28	182.82	2.38	-2.27	0.66
4490	2021-11-29	187.98	0.72	0.38	78,785	187.90	188.75	187.24	0.80	0.04	-0.37
4489	2021-11-26	187.26	2.91	-1.53	92,531	188.51	189.40	186.96	1.29	-0.66	0.34
4488	2021-11-24	190.17	0.60	-0.31	68,697	190.51	190.52	189.37	0.60	-0.18	-0.87
4487	2021-11-23	190.77	1.07	0.56	105,146	189.71	190.93	189.24	0.89	0.56	-0.14
4486	2021-11-22	189.70	1.80	0.96	92,331	188.30	190.66	188.12	1.35	0.74	0.01
4485	2021-11-19	187.90	0.88	-0.47	80,511	189.11	189.46	187.88	0.84	-0.64	0.21
4484	2021-11-18	188.78	0.67	-0.35	106,944	189.00	189.06	187.87	0.63	-0.12	0.17
4483	2021-11-17	189.45	0.45	-0.24	417,258	189.88	189.99	189.05	0.50	-0.23	-0.24
4482	2021-11-16	189.90	1.02	-0.53	68,230	190.84	191.28	189.90	0.72	-0.49	-0.01
4481	2021-11-15	190.92	1.01	0.53	90,705	190.28	191.05	190.04	0.53	0.34	-0.04
4480	2021-11-12	189.91	0.01	-0.01	164,247	190.37	190.89	189.78	0.58	-0.24	0.19
4479	2021-11-11	189.92	0.06	-0.03	268,819	190.07	190.28	189.44	0.44	-0.08	0.24
4478	2021-11-10	189.98	0.46	0.24	96,400	189.69	190.43	189.43	0.53	0.15	0.05
4477	2021-11-09	189.52	0.35	0.19	70,044	189.39	189.83	188.51	0.70	0.07	0.09
4476	2021-11-08	189.17	1.43	-0.75	116,486	190.65	190.93	188.39	1.33	-0.78	0.12
4475	2021-11-05	190.60	1.07	0.56	508,304	190.00	190.92	190.00	0.48	0.32	0.03
4474	2021-11-04	189.53	0.40	0.21	142,103	188.83	189.64	188.60	0.55	0.37	0.25
4473	2021-11-03	189.13	1.87	1.00	76,548	187.49	189.18	187.28	1.01	0.87	-0.16
4472	2021-11-02	187.26	1.09	0.59	63,568	186.17	187.56	185.79	0.95	0.59	0.12
4471	2021-11-01	186.17	0.49	0.26	99,524	186.28	186.62	185.50	0.60	-0.06	0.00
4470	2021-10-29	185.68	0.05	-0.03	54,490	185.29	186.28	185.29	0.53	0.21	0.32
4469	2021-10-28	185.73	1.11	0.60	51,068	184.62	185.80	184.62	0.64	0.60	-0.24
4468	2021-10-27	184.62	1.24	-0.67	67,022	186.66	186.66	184.62	1.09	-1.09	0.00
4467	2021-10-26	185.86	0.19	0.10	93,377	185.77	186.26	185.50	0.41	0.05	0.43
4466	2021-10-25	185.67	0.21	0.11	75,820	185.17	185.95	184.35	0.86	0.27	0.05
4465	2021-10-22	185.46	1.36	0.74	55,461	184.60	185.72	184.60	0.61	0.47	-0.16
4464	2021-10-21	184.10	0.20	-0.11	55,888	184.55	184.55	183.88	0.36	-0.24	0.27
4463	2021-10-20	184.30	1.06	0.58	121,479	183.54	184.81	183.54	0.69	0.41	0.14
4462	2021-10-19	183.24	0.16	0.09	92,076	182.75	183.24	181.98	0.69	0.27	0.16
4461	2021-10-18	183.08	0.73	-0.40	83,314	183.08	183.79	182.04	0.96	0.00	-0.18
4460	2021-10-15	183.81	0.48	-0.26	62,090	185.21	185.21	183.43	0.96	-0.76	-0.40
4459	2021-10-14	184.29	1.98	1.09	62,296	183.28	184.66	183.05	0.88	0.55	0.50
4458	2021-10-13	182.31	0.32	0.18	70,532	182.42	182.68	180.90	0.98	-0.06	0.53
4457	2021-10-12	181.99	0.15	0.08	71,670	182.28	183.37	181.71	0.91	-0.16	0.24
4456	2021-10-11	181.84	0.28	-0.15	69,144	182.28	183.00	181.84	0.64	-0.24	0.24
4455	2021-10-08	182.12	0.28	-0.15	66,763	182.40	182.82	182.01	0.44	-0.15	0.09
4454	2021-10-07	182.40	0.77	0.42	65,063	182.58	184.00	182.33	0.91	-0.10	0.00
4453	2021-10-06	181.63	1.57	0.87	54,853	178.95	181.67	178.95	1.52	1.50	0.52
4452	2021-10-05	180.06	0.97	0.54	83,704	179.67	180.73	179.28	0.81	0.22	-0.62
4451	2021-10-04	179.09	0.60	-0.33	205,277	179.65	180.68	177.86	1.57	-0.31	0.32
4450	2021-10-01	179.69	0.47	0.26	142,380	180.00	180.59	178.02	1.43	-0.17	-0.02
4449	2021-09-30	179.22	3.22	-1.76	141,969	182.90	182.90	179.18	2.03	-2.01	0.44
4448	2021-09-29	182.44	0.79	0.43	62,966	181.05	183.17	181.00	1.20	0.77	0.25
4447	2021-09-28	181.65	2.12	-1.15	89,006	183.44	183.44	181.16	1.24	-0.98	-0.33
4446	2021-09-27	183.77	0.65	-0.35	40,919	184.12	185.06	183.76	0.71	-0.19	-0.18
4445	2021-09-24	184.42	0.28	0.15	77,898	183.76	184.84	183.76	0.59	0.36	-0.16
4444	2021-09-23	184.14	0.61	0.33	49,928	183.78	184.96	183.69	0.69	0.20	-0.21
4443	2021-09-22	183.53	0.68	0.37	84,532	184.04	184.57	183.29	0.70	-0.28	0.14
4442	2021-09-21	182.85	0.24	-0.13	60,415	183.73	184.76	182.60	1.18	-0.48	0.65
4441	2021-09-20	183.09	2.12	-1.14	145,674	183.44	184.54	181.66	1.57	-0.19	0.35
4440	2021-09-17	185.21	0.77	-0.41	67,385	185.75	185.92	185.10	0.44	-0.29	-0.96
4439	2021-09-16	185.98	0.46	-0.25	76,601	186.05	186.68	184.44	1.20	-0.04	-0.12
4438	2021-09-15	186.44	0.96	0.52	48,854	185.40	186.62	185.16	0.79	0.56	-0.21
4437	2021-09-14	185.48	1.13	-0.61	86,477	187.22	187.22	185.22	1.07	-0.93	-0.04
4436	2021-09-13	186.61	0.36	0.19	63,850	187.05	188.08	186.27	0.97	-0.24	0.33
4435	2021-09-10	186.25	0.84	-0.45	69,985	187.50	187.50	185.99	0.81	-0.67	0.43
4434	2021-09-09	187.09	1.29	-0.68	75,184	187.88	187.97	186.98	0.53	-0.42	0.22
4433	2021-09-08	188.38	1.43	0.76	111,494	186.50	188.43	186.50	1.03	1.01	-0.27
4432	2021-09-07	186.95	2.01	-1.06	122,394	188.84	188.84	186.88	1.04	-1.00	-0.24
4431	2021-09-03	188.96	0.25	-0.13	54,300	188.52	189.17	188.24	0.49	0.23	-0.06
4430	2021-09-02	189.21	0.76	0.40	154,611	189.00	189.58	188.73	0.45	0.11	-0.36
4429	2021-09-01	188.45	0.84	0.45	121,283	187.89	188.64	187.42	0.65	0.30	0.29
4428	2021-08-31	187.61	0.41	0.22	139,141	187.27	187.74	186.92	0.44	0.18	0.15
4427	2021-08-30	187.20	0.73	0.39	73,851	186.44	187.36	186.43	0.50	0.41	0.04
4426	2021-08-27	186.47	0.93	0.50	55,303	185.83	186.74	185.58	0.62	0.34	-0.02
4425	2021-08-26	185.54	1.00	-0.54	87,129	186.25	186.37	185.12	0.67	-0.38	0.16
4424	2021-08-25	186.54	0.09	-0.05	74,869	186.63	186.89	185.81	0.58	-0.05	-0.16
4423	2021-08-24	186.63	1.33	-0.71	67,181	188.00	188.00	186.41	0.85	-0.73	0.00
4422	2021-08-23	187.96	0.41	-0.22	64,969	188.37	188.67	187.79	0.47	-0.22	0.02
4421	2021-08-20	188.37	0.49	0.26	89,214	187.88	188.83	187.35	0.79	0.26	0.00
4420	2021-08-19	187.88	1.22	0.65	93,316	185.59	188.28	185.42	1.54	1.23	0.00
4419	2021-08-18	186.66	2.48	-1.31	80,356	188.79	189.00	186.60	1.27	-1.13	-0.57
4418	2021-08-17	189.14	0.06	0.03	169,584	188.58	189.67	188.18	0.79	0.30	-0.19
4417	2021-08-16	189.08	1.10	0.59	119,562	187.94	189.09	187.72	0.73	0.61	-0.26
4416	2021-08-13	187.98	1.33	0.71	91,138	186.98	188.20	186.98	0.65	0.53	-0.02
4415	2021-08-12	186.65	0.05	-0.03	44,309	186.88	186.90	186.34	0.30	-0.12	0.18
4414	2021-08-11	186.70	0.58	0.31	105,490	186.88	187.36	186.62	0.40	-0.10	0.10
4413	2021-08-10	186.12	1.30	0.70	59,942	185.19	186.15	185.01	0.62	0.50	0.41
4412	2021-08-09	184.82	0.65	0.35	59,392	184.81	185.04	184.47	0.31	0.01	0.20
4411	2021-08-06	184.17	0.04	0.02	76,144	184.61	184.83	183.90	0.50	-0.24	0.35
4410	2021-08-05	184.13	1.09	0.60	63,076	184.01	184.30	183.76	0.29	0.07	0.26
4409	2021-08-04	183.04	2.50	-1.35	128,963	184.90	184.90	183.00	1.03	-1.01	0.53
4408	2021-08-03	185.54	0.80	0.43	96,487	184.85	185.92	184.50	0.77	0.37	-0.34
4407	2021-08-02	184.74	0.76	-0.41	88,362	185.55	185.78	184.59	0.64	-0.44	0.06
4406	2021-07-30	185.50	0.25	0.13	74,295	185.41	186.47	185.30	0.63	0.05	0.03
4405	2021-07-29	185.25	0.90	0.49	62,152	185.12	185.88	184.94	0.51	0.07	0.09
4404	2021-07-28	184.35	1.39	-0.75	74,120	185.55	185.70	184.19	0.81	-0.65	0.42
4403	2021-07-27	185.74	0.18	0.10	77,504	185.34	186.39	185.00	0.75	0.22	-0.10
4402	2021-07-26	185.56	0.53	0.29	117,523	184.93	185.71	184.63	0.58	0.34	-0.12
4401	2021-07-23	185.03	1.85	1.01	471,720	183.29	185.37	182.85	1.37	0.95	-0.05
4400	2021-07-22	183.18	0.57	-0.31	70,170	183.16	183.60	182.28	0.72	0.01	0.06
4399	2021-07-21	183.75	0.33	-0.18	84,815	185.01	185.18	183.66	0.82	-0.68	-0.32
4398	2021-07-20	184.08	0.36	0.20	232,735	183.89	185.54	183.42	1.15	0.10	0.51
4397	2021-07-19	183.72	0.50	-0.27	113,456	183.50	184.55	182.13	1.32	0.12	0.09
4396	2021-07-16	184.22	0.08	-0.04	85,387	184.78	185.18	184.11	0.58	-0.30	-0.39
4395	2021-07-15	184.30	0.75	0.41	117,628	183.14	184.30	182.71	0.87	0.63	0.26
4394	2021-07-14	183.55	1.50	0.82	93,253	182.38	183.78	182.18	0.88	0.64	-0.22
4393	2021-07-13	182.05	0.55	-0.30	512,349	182.16	183.26	181.83	0.79	-0.06	0.18
4392	2021-07-12	182.60	0.20	-0.11	113,872	182.54	182.70	181.83	0.48	0.03	-0.24
4391	2021-07-09	182.80	1.03	0.57	106,583	182.52	183.15	182.52	0.35	0.15	-0.14
4390	2021-07-08	181.77	0.54	-0.30	66,258	181.20	182.15	180.96	0.66	0.31	0.41
4389	2021-07-07	182.31	0.90	0.50	59,719	181.20	182.87	181.20	0.92	0.61	-0.61
4388	2021-07-06	181.41	0.74	-0.41	77,314	182.12	182.14	180.60	0.85	-0.39	-0.12
4387	2021-07-02	182.15	0.32	0.18	59,097	182.39	182.80	182.13	0.37	-0.13	-0.02
4386	2021-07-01	181.83	0.68	-0.37	75,724	182.82	182.90	181.74	0.63	-0.54	0.31
4385	2021-06-30	182.51	1.38	0.76	65,549	181.39	182.52	181.39	0.62	0.62	0.17
4384	2021-06-29	181.13	0.85	-0.47	63,176	182.20	182.35	180.97	0.76	-0.59	0.14
4383	2021-06-28	181.98	0.06	0.03	54,120	182.08	182.42	181.60	0.45	-0.05	0.12
4382	2021-06-25	181.92	1.43	0.79	63,144	180.93	182.11	180.46	0.91	0.55	0.09
4381	2021-06-24	180.49	0.73	0.41	103,116	180.09	180.77	179.74	0.57	0.22	0.24
4380	2021-06-23	179.76	1.04	-0.58	95,870	180.71	180.71	179.76	0.53	-0.53	0.18
4379	2021-06-22	180.80	0.54	0.30	73,205	180.41	181.27	180.06	0.67	0.22	-0.05
4378	2021-06-21	180.26	0.90	0.50	913,254	179.36	180.42	179.30	0.62	0.50	0.08
4377	2021-06-18	179.36	3.19	-1.75	124,865	181.36	181.36	179.25	1.16	-1.10	0.00
4376	2021-06-17	182.55	0.35	0.19	103,016	181.84	182.84	181.54	0.71	0.39	-0.65
4375	2021-06-16	182.20	2.34	-1.27	104,719	184.40	184.62	181.99	1.43	-1.19	-0.20
4374	2021-06-15	184.54	0.58	-0.31	94,689	185.17	185.49	184.40	0.59	-0.34	-0.08
4373	2021-06-14	185.12	0.15	-0.08	89,375	185.21	185.21	184.02	0.64	-0.05	0.03
4372	2021-06-11	185.27	0.05	0.03	60,211	185.78	185.78	184.45	0.72	-0.27	-0.03
4371	2021-06-10	185.22	1.00	0.54	56,458	184.74	185.62	184.65	0.53	0.26	0.30
4370	2021-06-09	184.22	1.14	-0.62	96,637	185.16	185.61	184.22	0.75	-0.51	0.28
4369	2021-06-08	185.36	1.20	-0.64	102,340	186.78	186.85	185.18	0.89	-0.76	-0.11
4368	2021-06-07	186.56	0.12	-0.06	67,677	186.98	187.05	185.75	0.70	-0.22	0.12
4367	2021-06-04	186.68	0.57	0.31	66,790	186.58	187.07	186.26	0.43	0.05	0.16
4366	2021-06-03	186.11	0.86	0.46	66,594	184.80	186.20	184.65	0.84	0.71	0.25
4365	2021-06-02	185.25	0.79	0.43	60,488	184.93	185.46	184.25	0.65	0.17	-0.24
4364	2021-06-01	184.46	0.37	-0.20	96,142	185.29	185.71	183.92	0.97	-0.45	0.25
4363	2021-05-28	184.83	0.43	0.23	52,647	184.83	185.41	184.82	0.32	0.00	0.25
4362	2021-05-27	184.40	1.29	-0.69	96,024	185.89	186.47	184.36	1.14	-0.80	0.23
4361	2021-05-26	185.69	0.02	0.01	89,554	185.79	185.97	185.21	0.41	-0.05	0.11
4360	2021-05-25	185.67	0.11	-0.06	81,296	185.96	186.00	184.93	0.58	-0.16	0.06
4359	2021-05-24	185.78	0.69	0.37	75,811	185.50	186.41	185.14	0.68	0.15	0.10
4358	2021-05-21	185.09	0.01	0.01	57,733	185.76	186.25	184.86	0.75	-0.36	0.22
4357	2021-05-20	185.08	1.47	0.80	66,781	183.78	185.63	183.30	1.27	0.71	0.37
4356	2021-05-19	183.61	0.82	-0.44	104,989	183.54	183.78	182.32	0.80	0.04	0.09
4355	2021-05-18	184.43	0.57	-0.31	125,950	185.53	185.83	184.43	0.75	-0.59	-0.48
4354	2021-05-17	185.00	0.38	-0.20	80,932	185.41	186.08	184.70	0.74	-0.22	0.29
4353	2021-05-14	185.38	1.05	0.57	113,371	185.22	186.05	184.98	0.58	0.09	0.02
4352	2021-05-13	184.33	2.80	1.54	121,116	181.76	185.04	181.50	1.95	1.41	0.48
4351	2021-05-12	181.53	2.76	-1.50	112,244	183.67	183.81	181.50	1.26	-1.17	0.13
4350	2021-05-11	184.29	1.49	-0.80	131,643	185.60	185.75	183.38	1.28	-0.71	-0.34
4349	2021-05-10	185.78	1.12	0.61	92,507	185.02	187.07	185.02	1.11	0.41	-0.10
4348	2021-05-07	184.66	0.30	0.16	94,653	184.37	185.00	183.95	0.57	0.16	0.19
4347	2021-05-06	184.36	2.42	1.33	79,294	182.77	184.44	182.16	1.25	0.87	0.01
4346	2021-05-05	181.94	0.15	-0.08	82,986	182.29	182.29	181.42	0.48	-0.19	0.46
4345	2021-05-04	182.09	1.13	-0.62	109,160	182.89	183.21	181.50	0.93	-0.44	0.11
4344	2021-05-03	183.22	1.72	0.95	137,035	182.00	183.81	181.59	1.22	0.67	-0.18
4343	2021-04-30	181.50	0.04	-0.02	86,113	181.33	181.67	180.90	0.42	0.09	0.28
4342	2021-04-29	181.54	1.80	1.00	104,348	179.90	181.86	179.56	1.28	0.91	-0.12
4341	2021-04-28	179.74	0.02	-0.01	64,116	180.27	180.83	179.63	0.67	-0.29	0.09
4340	2021-04-27	179.76	0.05	-0.03	114,582	179.58	180.18	179.21	0.54	0.10	0.28
4339	2021-04-26	179.81	1.99	-1.09	110,466	181.71	181.79	179.72	1.14	-1.05	-0.13
4338	2021-04-23	181.80	0.15	-0.08	108,513	182.06	182.35	181.04	0.72	-0.14	-0.05
4337	2021-04-22	181.95	1.36	-0.74	106,281	183.16	183.22	181.74	0.81	-0.66	0.06
4336	2021-04-21	183.31	0.95	0.52	141,621	182.60	183.79	182.60	0.65	0.39	-0.08
4335	2021-04-20	182.36	0.69	0.38	194,065	180.61	182.75	180.07	1.48	0.97	0.13
4334	2021-04-19	181.67	0.77	-0.42	87,475	182.32	182.50	181.20	0.71	-0.36	-0.58
4333	2021-04-16	182.44	1.32	0.73	161,640	180.35	182.68	180.35	1.29	1.16	-0.07
4332	2021-04-15	181.12	1.34	0.75	161,640	180.35	181.41	180.35	0.59	0.43	-0.43
4331	2021-04-14	179.78	0.15	-0.08	163,923	179.79	180.04	179.21	0.46	-0.01	0.32
4330	2021-04-13	179.93	0.83	-0.46	81,669	180.12	180.45	179.74	0.39	-0.11	-0.08
4329	2021-04-12	180.76	0.86	0.48	109,645	179.90	180.86	179.90	0.53	0.48	-0.35
4328	2021-04-09	179.90	0.19	-0.11	82,914	180.11	180.26	178.82	0.80	-0.12	0.00
4327	2021-04-08	180.09	0.10	0.06	106,649	180.00	180.29	179.55	0.41	0.05	0.01
4326	2021-04-07	179.99	0.48	-0.27	3,203,777,024	180.64	180.93	179.71	0.68	-0.36	0.01
4325	2021-04-06	180.47	0.61	0.34	117,803	179.64	181.12	179.50	0.90	0.46	0.09
4324	2021-04-05	179.86	2.14	1.20	1,074,329,024	178.12	180.59	178.12	1.39	0.98	-0.12
4323	2021-04-01	177.72	0.51	-0.29	3,204,615,936,000	177.63	178.35	176.43	1.08	0.05	0.23
4322	2021-03-31	178.23	0.57	-0.32	3,205,622,784,000	178.95	179.49	177.99	0.84	-0.40	-0.34
4321	2021-03-30	178.80	1.41	-0.78	93,782	180.12	180.12	178.48	0.91	-0.73	0.08
4320	2021-03-29	180.21	1.43	0.80	1,068,960,384,000	178.38	180.49	178.38	1.18	1.03	-0.05
4319	2021-03-26	178.78	2.26	1.28	72,502	176.00	179.01	175.72	1.87	1.58	-0.22
4318	2021-03-25	176.52	1.81	1.04	91,564	174.79	176.74	174.41	1.33	0.99	-0.29
4317	2021-03-24	174.71	0.95	-0.54	61,300	175.50	176.06	174.71	0.77	-0.45	0.05
4316	2021-03-23	175.66	0.40	0.23	25,399	175.07	176.50	174.85	0.94	0.34	-0.09
4315	2021-03-22	175.26	1.56	0.90	129,800	173.82	175.37	173.76	0.93	0.83	-0.11
4314	2021-03-19	173.70	0.72	0.42	82,088	172.91	174.20	173.00	0.69	0.46	0.07
4313	2021-03-18	172.98	1.23	-0.71	82,730	173.78	174.00	172.51	0.86	-0.46	-0.04
4312	2021-03-17	174.21	0.24	-0.14	91,433	174.45	174.87	173.55	0.76	-0.14	-0.25
4311	2021-03-16	174.45	0.07	0.04	98,319	174.41	174.95	174.35	0.34	0.02	0.00
4310	2021-03-15	174.38	0.64	0.37	126,476	174.08	174.46	173.54	0.53	0.17	0.02
4309	2021-03-12	173.74	1.15	0.67	101,258	172.79	173.84	172.83	0.58	0.55	0.20
4308	2021-03-11	172.59	0.05	0.03	110,948	172.71	173.33	172.09	0.72	-0.07	0.12
4307	2021-03-10	172.54	2.34	1.37	150,271	170.51	173.19	170.19	1.76	1.19	0.10
4306	2021-03-09	170.20	0.10	0.06	1,272,282	170.77	171.51	170.18	0.78	-0.33	0.18
4305	2021-03-08	170.10	0.84	0.50	124,208	169.72	171.75	169.48	1.34	0.22	0.39
4304	2021-03-05	169.26	3.77	2.28	115,251	166.20	169.69	165.65	2.43	1.84	0.27
4303	2021-03-04	165.49	0.83	-0.50	132,493	166.50	168.46	164.57	2.34	-0.61	0.43

VDC Investment Calculator

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

Ticker:

VDC

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: 19.74

Stock price: 50.67

SELL

Value on 2023-02-23 close

4,312.02

Dividends (25)

13.02%

+561.28

Stock growth

86.98%

+2,750.74

NET: +3,312.02

Total ROI: +331.20% (4.31x)

Annualised: +7.96% (1.08x)

Dividends ROI: +56.13% (1.56x)

Dividend Yield: +2.36% (1.02x)

Stock price: 190.05

Duration: 19 years 29 days

Trading days: 4,801

SELL

Value on 2023-02-23 close

3,750.74

NET: +2,750.74

ROI: +275.07% (3.75x)

Annualised: +7.17% (1.07x)

Stock price: 190.05

Duration: 19 years 29 days

Trading days: 4,801

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

VDC Monthly statistics

This section shows monthly performance of VDC 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	193.77 2023-02-01	187.38 2023-02-10	191.07 2023-02-01	190.05 2023-02-23	-0.53	1.41	-1.93
2023 January	20	196.15 2023-01-09	185.58 2023-01-20	191.88 2023-01-03	191.26 2023-01-31	-0.32	2.23	-3.28
2022 December	21	199.75 2022-12-02	189.71 2022-12-16	199.46 2022-12-01	191.57 2022-12-30	-3.96	0.15	-4.89
2022 November	21	199.59 2022-11-30	182.48 2022-11-03	188.55 2022-11-01	199.59 2022-11-30	5.86	5.86	-3.22
2022 October	21	189.30 2022-10-28	170.88 2022-10-10	173.14 2022-10-03	187.96 2022-10-31	8.56	9.33	-1.31
2022 September	21	192.11 2022-09-12	171.72 2022-09-30	187.95 2022-09-01	171.79 2022-09-30	-8.60	2.21	-8.64
2022 August	23	199.62 2022-08-16	188.70 2022-08-31	191.35 2022-08-01	188.70 2022-08-31	-1.38	4.32	-1.38
2022 July	20	193.18 2022-07-28	184.10 2022-07-14	185.29 2022-07-01	191.69 2022-07-29	3.45	4.26	-0.64
2022 June	21	192.03 2022-06-01	175.70 2022-06-16	191.89 2022-06-01	185.34 2022-06-30	-3.41	0.07	-8.44
2022 May	21	201.83 2022-05-04	178.77 2022-05-20	201.07 2022-05-02	191.59 2022-05-31	-4.71	0.38	-11.09
2022 April	21	210.13 2022-04-21	196.10 2022-04-04	197.03 2022-04-01	200.11 2022-04-29	1.56	6.65	-0.47
2022 March	23	197.71 2022-03-31	184.98 2022-03-11	193.36 2022-03-01	195.91 2022-03-31	1.32	2.25	-4.33
2022 February	20	198.46 2022-02-03	186.50 2022-02-24	195.81 2022-02-01	193.79 2022-02-28	-1.03	1.35	-4.75
2022 January	20	202.54 2022-01-05	189.86 2022-01-28	198.95 2022-01-03	195.75 2022-01-31	-1.61	1.80	-4.57
2021 December	22	200.14 2021-12-31	181.82 2021-12-01	184.23 2021-12-01	199.88 2021-12-31	8.49	8.64	-1.31
2021 November	21	191.28 2021-11-16	182.82 2021-11-30	186.28 2021-11-01	183.02 2021-11-30	-1.75	2.68	-1.86
2021 October	21	186.66 2021-10-27	177.86 2021-10-04	180.00 2021-10-01	185.68 2021-10-29	3.16	3.70	-1.19
2021 September	21	189.58 2021-09-02	179.18 2021-09-30	187.89 2021-09-01	179.22 2021-09-30	-4.61	0.90	-4.64
2021 August	22	189.67 2021-08-17	183.00 2021-08-04	185.55 2021-08-02	187.61 2021-08-31	1.11	2.22	-1.37
2021 July	21	186.47 2021-07-30	180.60 2021-07-06	182.82 2021-07-01	185.50 2021-07-30	1.47	2.00	-1.21
2021 June	22	187.07 2021-06-04	179.25 2021-06-18	185.29 2021-06-01	182.51 2021-06-30	-1.50	0.96	-3.26
2021 May	20	187.07 2021-05-10	181.42 2021-05-05	182.00 2021-05-03	184.83 2021-05-28	1.55	2.79	-0.32
2021 April	21	183.79 2021-04-21	176.43 2021-04-01	177.63 2021-04-01	181.50 2021-04-30	2.18	3.47	-0.68
2021 March	23	180.49 2021-03-29	164.57 2021-03-04	166.89 2021-03-01	178.23 2021-03-31	6.79	8.15	-1.39
2021 February	19	173.82 2021-02-10	165.64 2021-02-26	167.69 2021-02-01	165.70 2021-02-26	-1.19	3.66	-1.22
2021 January	19	174.01 2021-01-04	166.79 2021-01-29	174.01 2021-01-04	166.79 2021-01-29	-4.15	0.00	-4.15
2020 December	22	174.96 2020-12-14	169.95 2020-12-21	173.01 2020-12-01	173.92 2020-12-31	0.53	1.13	-1.77
2020 November	20	175.00 2020-11-16	160.72 2020-11-02	161.45 2020-11-02	172.13 2020-11-30	6.62	8.39	-0.45
2020 October	22	170.87 2020-10-12	157.69 2020-10-30	164.24 2020-10-01	159.52 2020-10-30	-2.87	4.04	-3.99
2020 September	21	172.31 2020-09-03	157.71 2020-09-24	167.32 2020-09-01	163.36 2020-09-30	-2.37	2.98	-5.74
2020 August	21	167.97 2020-08-28	158.75 2020-08-03	159.84 2020-08-03	167.33 2020-08-31	4.69	5.09	-0.68
2020 July	22	160.60 2020-07-29	149.47 2020-07-01	149.66 2020-07-01	159.90 2020-07-31	6.84	7.31	-0.13
2020 June	22	156.24 2020-06-08	145.41 2020-06-26	150.98 2020-06-01	149.57 2020-06-30	-0.93	3.48	-3.69
2020 May	20	151.82 2020-05-28	142.36 2020-05-14	146.81 2020-05-01	151.13 2020-05-29	2.94	3.41	-3.03
2020 April	21	153.05 2020-04-17	133.31 2020-04-02	133.86 2020-04-01	147.97 2020-04-30	10.54	14.34	-0.41
2020 March	22	160.14 2020-03-04	120.70 2020-03-23	147.84 2020-03-02	137.82 2020-03-31	-6.78	8.32	-18.36
2020 February	19	164.90 2020-02-18	142.52 2020-02-28	160.88 2020-02-03	147.34 2020-02-28	-8.42	2.50	-11.41
2020 January	21	163.90 2020-01-22	158.59 2020-01-08	161.63 2020-01-02	160.36 2020-01-31	-0.79	1.40	-1.88
2019 December	21	161.96 2019-12-20	157.11 2019-12-02	157.90 2019-12-02	161.20 2019-12-31	2.09	2.57	-0.50
2019 November	20	158.50 2019-11-29	153.58 2019-11-05	156.23 2019-11-01	158.11 2019-11-29	1.20	1.45	-1.70
2019 October	23	157.01 2019-10-01	152.27 2019-10-03	156.80 2019-10-01	155.84 2019-10-31	-0.61	0.13	-2.89
2019 September	20	157.82 2019-09-12	153.80 2019-09-03	154.18 2019-09-03	156.56 2019-09-30	1.54	2.36	-0.25
2019 August	22	155.75 2019-08-29	146.75 2019-08-05	152.64 2019-08-01	154.70 2019-08-30	1.35	2.04	-3.86
2019 July	22	155.83 2019-07-30	148.76 2019-07-01	149.52 2019-07-01	152.27 2019-07-31	1.84	4.22	-0.51
2019 June	20	151.91 2019-06-20	142.72 2019-06-03	142.76 2019-06-03	148.76 2019-06-28	4.20	6.41	-0.03
2019 May	22	150.06 2019-05-16	142.38 2019-05-31	149.16 2019-05-01	142.66 2019-05-31	-4.36	0.60	-4.55
2019 April	21	149.10 2019-04-30	142.44 2019-04-03	145.56 2019-04-01	148.89 2019-04-30	2.29	2.43	-2.14
2019 March	21	145.32 2019-03-29	138.99 2019-03-08	141.67 2019-03-01	145.21 2019-03-29	2.50	2.58	-1.89
2019 February	19	142.15 2019-02-21	137.37 2019-02-01	138.40 2019-02-01	141.11 2019-02-28	1.96	2.71	-0.74
2019 January	21	138.67 2019-01-31	129.28 2019-01-02	130.10 2019-01-02	138.30 2019-01-31	6.30	6.59	-0.63
2018 December	19	145.70 2018-12-04	124.93 2018-12-26	145.48 2018-12-03	131.17 2018-12-31	-9.84	0.15	-14.13
2018 November	21	147.15 2018-11-12	140.52 2018-11-23	142.63 2018-11-01	145.27 2018-11-30	1.85	3.17	-1.48
2018 October	23	143.89 2018-10-30	134.67 2018-10-12	140.35 2018-10-01	142.50 2018-10-31	1.53	2.52	-4.05
2018 September	19	143.95 2018-09-21	139.34 2018-09-27	139.83 2018-09-04	140.12 2018-09-28	0.21	2.95	-0.35
2018 August	23	143.40 2018-08-20	137.47 2018-08-02	138.50 2018-08-01	140.05 2018-08-31	1.12	3.54	-0.74
2018 July	21	139.57 2018-07-26	132.73 2018-07-02	133.76 2018-07-02	138.90 2018-07-31	3.84	4.34	-0.77
2018 June	21	136.89 2018-06-27	129.33 2018-06-01	129.73 2018-06-01	134.27 2018-06-29	3.50	5.52	-0.31
2018 May	22	131.87 2018-05-30	126.78 2018-05-03	130.81 2018-05-01	129.61 2018-05-31	-0.92	0.81	-3.08
2018 April	21	138.60 2018-04-17	129.50 2018-04-24	135.77 2018-04-02	131.07 2018-04-30	-3.46	2.08	-4.62
2018 March	21	141.53 2018-03-12	131.46 2018-03-23	136.97 2018-03-01	136.12 2018-03-29	-0.62	3.33	-4.02
2018 February	19	148.64 2018-02-01	135.47 2018-02-09	147.92 2018-02-01	137.49 2018-02-28	-7.05	0.49	-8.42
2018 January	21	151.29 2018-01-29	144.65 2018-01-10	146.16 2018-01-02	148.54 2018-01-31	1.63	3.51	-1.03
2017 December	20	146.94 2017-12-18	142.34 2017-12-01	143.61 2017-12-01	146.04 2017-12-29	1.69	2.32	-0.88
2017 November	21	144.49 2017-11-30	134.84 2017-11-07	136.99 2017-11-01	144.13 2017-11-30	5.21	5.47	-1.57
2017 October	22	140.45 2017-10-13	135.30 2017-10-30	138.66 2017-10-02	136.52 2017-10-31	-1.54	1.29	-2.42
2017 September	20	142.65 2017-09-12	137.88 2017-09-27	140.21 2017-09-01	138.56 2017-09-29	-1.18	1.74	-1.66
2017 August	23	143.17 2017-08-16	139.10 2017-08-28	142.14 2017-08-01	140.16 2017-08-31	-1.39	0.72	-2.14
2017 July	20	143.26 2017-07-28	138.08 2017-07-11	141.33 2017-07-03	141.90 2017-07-31	0.40	1.37	-2.30
2017 June	22	147.12 2017-06-05	140.18 2017-06-29	145.43 2017-06-01	141.02 2017-06-30	-3.03	1.16	-3.61
2017 May	22	145.71 2017-05-31	140.17 2017-05-03	142.25 2017-05-01	145.29 2017-05-31	2.14	2.43	-1.46
2017 April	19	143.64 2017-04-25	140.14 2017-04-04	140.66 2017-04-03	142.16 2017-04-28	1.07	2.12	-0.37
2017 March	23	143.25 2017-03-17	140.16 2017-03-27	141.98 2017-03-01	140.64 2017-03-31	-0.94	0.89	-1.28
2017 February	19	142.37 2017-02-24	134.70 2017-02-01	135.28 2017-02-01	141.80 2017-02-28	4.82	5.24	-0.43
2017 January	20	137.17 2017-01-25	133.04 2017-01-10	134.47 2017-01-03	135.75 2017-01-31	0.95	2.01	-1.06
2016 December	21	136.00 2016-12-13	129.24 2016-12-01	130.73 2016-12-01	133.99 2016-12-30	2.49	4.03	-1.14
2016 November	21	136.13 2016-11-01	129.50 2016-11-11	135.94 2016-11-01	130.71 2016-11-30	-3.85	0.14	-4.74
2016 October	21	136.70 2016-10-03	133.57 2016-10-20	136.68 2016-10-03	135.81 2016-10-31	-0.64	0.01	-2.28
2016 September	21	141.28 2016-09-06	135.11 2016-09-21	139.78 2016-09-01	136.88 2016-09-30	-2.07	1.07	-3.34
2016 August	23	141.99 2016-08-15	139.29 2016-08-26	140.82 2016-08-01	139.98 2016-08-31	-0.60	0.83	-1.09
2016 July	20	143.71 2016-07-14	139.02 2016-07-28	141.48 2016-07-01	140.71 2016-07-29	-0.54	1.58	-1.74
2016 June	22	141.21 2016-06-30	134.72 2016-06-27	134.96 2016-06-01	141.21 2016-06-30	4.63	4.63	-0.18
2016 May	21	138.17 2016-05-10	132.25 2016-05-18	134.13 2016-05-02	135.00 2016-05-31	0.65	3.01	-1.40
2016 April	21	137.06 2016-04-01	131.36 2016-04-22	134.82 2016-04-01	133.87 2016-04-29	-0.70	1.66	-2.57
2016 March	22	136.00 2016-03-31	130.02 2016-03-01	130.30 2016-03-01	135.32 2016-03-31	3.85	4.37	-0.21
2016 February	20	131.90 2016-02-26	123.99 2016-02-11	128.55 2016-02-01	129.59 2016-02-29	0.81	2.61	-3.55
2016 January	19	129.07 2016-01-29	120.33 2016-01-20	127.50 2016-01-04	129.07 2016-01-29	1.23	1.23	-5.62
2015 December	22	131.19 2015-12-16	126.00 2015-12-14	127.48 2015-12-01	129.07 2015-12-31	1.25	2.91	-1.16
2015 November	20	129.07 2015-11-02	122.75 2015-11-16	128.68 2015-11-02	127.14 2015-11-30	-1.20	0.30	-4.61
2015 October	22	131.24 2015-10-23	119.92 2015-10-02	121.68 2015-10-01	128.31 2015-10-30	5.45	7.86	-1.45
2015 September	21	127.12 2015-09-17	119.50 2015-09-29	122.47 2015-09-01	121.26 2015-09-30	-0.99	3.80	-2.43
2015 August	21	133.00 2015-08-06	84.62 2015-08-24	131.02 2015-08-03	123.70 2015-08-31	-5.59	1.51	-35.41
2015 July	22	131.50 2015-07-31	125.16 2015-07-01	125.69 2015-07-01	131.00 2015-07-31	4.22	4.62	-0.42
2015 June	22	128.53 2015-06-22	123.70 2015-06-08	127.31 2015-06-01	124.89 2015-06-30	-1.90	0.96	-2.84
2015 May	20	129.19 2015-05-18	125.64 2015-05-07	125.97 2015-05-01	127.01 2015-05-29	0.83	2.56	-0.26
2015 April	21	129.37 2015-04-15	125.08 2015-04-30	126.93 2015-04-01	125.54 2015-04-30	-1.10	1.92	-1.46
2015 March	22	129.00 2015-03-31	123.32 2015-03-11	128.75 2015-03-02	126.99 2015-03-31	-1.37	0.19	-4.22
2015 February	19	128.91 2015-02-27	122.54 2015-02-02	123.71 2015-02-02	128.72 2015-02-27	4.05	4.20	-0.95
2015 January	20	129.02 2015-01-22	122.90 2015-01-06	125.45 2015-01-02	123.44 2015-01-30	-1.60	2.85	-2.03
2014 December	22	127.91 2014-12-02	123.37 2014-12-16	127.68 2014-12-01	125.24 2014-12-31	-1.91	0.18	-3.38
2014 November	19	128.53 2014-11-28	121.60 2014-11-03	121.70 2014-11-03	128.08 2014-11-28	5.24	5.61	-0.08
2014 October	23	122.00 2014-10-31	113.77 2014-10-16	117.37 2014-10-01	121.82 2014-10-31	3.79	3.94	-3.07
2014 September	21	118.70 2014-09-19	116.67 2014-09-26	117.06 2014-09-02	117.50 2014-09-30	0.38	1.40	-0.33
2014 August	21	117.17 2014-08-26	111.75 2014-08-06	111.98 2014-08-01	117.14 2014-08-29	4.61	4.63	-0.21
2014 July	22	117.97 2014-07-14	111.82 2014-07-31	116.06 2014-07-01	111.83 2014-07-31	-3.64	1.65	-3.65
2014 June	21	117.86 2014-06-20	114.89 2014-06-16	116.04 2014-06-02	115.84 2014-06-30	-0.17	1.57	-0.99
2014 May	21	116.02 2014-05-30	112.61 2014-05-07	113.74 2014-05-01	115.95 2014-05-30	1.94	2.00	-0.99
2014 April	21	113.98 2014-04-28	109.76 2014-04-11	110.93 2014-04-01	113.62 2014-04-30	2.42	2.75	-1.05
2014 March	21	110.88 2014-03-31	107.13 2014-03-03	107.54 2014-03-03	110.79 2014-03-31	3.02	3.11	-0.38
2014 February	19	108.80 2014-02-28	101.75 2014-02-03	104.01 2014-02-03	108.28 2014-02-28	4.11	4.61	-2.17
2014 January	21	109.87 2014-01-02	103.09 2014-01-31	109.87 2014-01-02	104.22 2014-01-31	-5.14	0.00	-6.17
2013 December	21	112.62 2013-12-09	108.42 2013-12-20	111.70 2013-12-02	110.08 2013-12-31	-1.45	0.82	-2.94
2013 November	20	112.51 2013-11-18	109.27 2013-11-08	109.99 2013-11-01	111.67 2013-11-29	1.53	2.29	-0.65
2013 October	23	111.50 2013-10-30	102.77 2013-10-09	103.60 2013-10-01	109.84 2013-10-31	6.02	7.63	-0.80
2013 September	20	107.85 2013-09-19	101.60 2013-09-06	102.68 2013-09-03	103.66 2013-09-30	0.95	5.04	-1.05
2013 August	22	107.92 2013-08-05	101.00 2013-08-29	107.45 2013-08-01	102.00 2013-08-30	-5.07	0.44	-6.00
2013 July	22	107.74 2013-07-22	101.93 2013-07-03	102.41 2013-07-01	106.62 2013-07-31	4.11	5.20	-0.47
2013 June	20	105.26 2013-06-19	99.77 2013-06-24	102.05 2013-06-03	102.00 2013-06-28	-0.05	3.15	-2.23
2013 May	22	107.13 2013-05-15	101.97 2013-05-31	103.48 2013-05-01	101.97 2013-05-31	-1.46	3.53	-1.46
2013 April	22	104.72 2013-04-23	99.86 2013-04-05	100.75 2013-04-01	103.68 2013-04-30	2.91	3.94	-0.88
2013 March	20	100.77 2013-03-28	95.32 2013-03-01	95.67 2013-03-01	100.73 2013-03-28	5.29	5.33	-0.37
2013 February	19	96.76 2013-02-25	92.87 2013-02-04	93.54 2013-02-01	95.97 2013-02-28	2.60	3.44	-0.72
2013 January	21	93.48 2013-01-29	89.16 2013-01-02	89.58 2013-01-02	93.08 2013-01-31	3.91	4.35	-0.47
2012 December	20	93.37 2012-12-11	86.55 2012-12-31	92.68 2012-12-03	87.90 2012-12-31	-5.16	0.74	-6.61
2012 November	21	92.48 2012-11-30	86.95 2012-11-15	90.88 2012-11-01	92.33 2012-11-30	1.60	1.76	-4.32
2012 October	21	93.43 2012-10-05	89.75 2012-10-23	91.70 2012-10-01	90.61 2012-10-31	-1.19	1.89	-2.13
2012 September	19	92.69 2012-09-21	90.00 2012-09-04	90.18 2012-09-04	91.58 2012-09-28	1.55	2.78	-0.20
2012 August	23	91.26 2012-08-21	88.78 2012-08-02	90.59 2012-08-01	90.15 2012-08-31	-0.49	0.74	-2.00
2012 July	21	91.20 2012-07-31	87.15 2012-07-24	88.82 2012-07-02	90.39 2012-07-31	1.77	2.68	-1.88
2012 June	21	88.25 2012-06-29	83.24 2012-06-04	84.02 2012-06-01	88.21 2012-06-29	4.99	5.03	-0.93
2012 May	22	87.00 2012-05-01	84.04 2012-05-23	86.58 2012-05-01	85.12 2012-05-31	-1.69	0.49	-2.93
2012 April	20	87.14 2012-04-02	84.48 2012-04-10	86.32 2012-04-02	86.47 2012-04-30	0.17	0.95	-2.13
2012 March	22	86.45 2012-03-30	82.95 2012-03-07	83.96 2012-03-01	86.28 2012-03-30	2.76	2.97	-1.20
2012 February	20	83.96 2012-02-29	81.08 2012-02-01	81.16 2012-02-01	83.71 2012-02-29	3.14	3.45	-0.10
2012 January	20	82.25 2012-01-03	80.12 2012-01-13	82.08 2012-01-03	80.61 2012-01-31	-1.79	0.21	-2.39
2011 December	21	82.37 2011-12-20	80.07 2011-12-14	81.15 2011-12-01	81.47 2011-12-30	0.39	1.50	-1.33
2011 November	21	81.33 2011-11-30	77.00 2011-11-23	78.01 2011-11-01	81.27 2011-11-30	4.18	4.26	-1.29
2011 October	21	81.08 2011-10-27	73.38 2011-10-04	75.98 2011-10-03	79.65 2011-10-31	4.83	6.71	-3.42
2011 September	21	79.64 2011-09-20	75.08 2011-09-22	79.03 2011-09-01	76.23 2011-09-30	-3.54	0.77	-5.00
2011 August	23	79.47 2011-08-01	71.74 2011-08-09	79.47 2011-08-01	78.95 2011-08-31	-0.65	0.00	-9.73
2011 July	20	81.67 2011-07-07	78.61 2011-07-29	79.87 2011-07-01	78.77 2011-07-29	-1.38	2.25	-1.58
2011 June	22	81.67 2011-06-01	77.86 2011-06-15	81.46 2011-06-01	79.92 2011-06-30	-1.89	0.26	-4.42
2011 May	21	81.90 2011-05-20	79.00 2011-05-05	79.88 2011-05-02	81.72 2011-05-31	2.30	2.53	-1.10
2011 April	20	79.65 2011-04-29	75.80 2011-04-01	75.96 2011-04-01	79.57 2011-04-29	4.75	4.86	-0.21
2011 March	23	75.81 2011-03-30	71.89 2011-03-16	74.67 2011-03-01	75.59 2011-03-31	1.23	1.53	-3.72
2011 February	19	74.63 2011-02-18	72.24 2011-02-02	72.31 2011-02-01	74.26 2011-02-28	2.70	3.21	-0.10
2011 January	20	74.13 2011-01-26	72.00 2011-01-31	73.81 2011-01-03	72.21 2011-01-31	-2.17	0.43	-2.45
2010 December	22	75.59 2010-12-20	72.81 2010-12-01	73.03 2010-12-01	73.39 2010-12-31	0.49	3.51	-0.30
2010 November	21	74.30 2010-11-05	71.87 2010-11-30	73.10 2010-11-01	72.17 2010-11-30	-1.27	1.64	-1.68
2010 October	21	73.48 2010-10-25	70.36 2010-10-04	71.09 2010-10-01	72.86 2010-10-29	2.49	3.36	-1.03
2010 September	21	71.39 2010-09-30	67.33 2010-09-01	67.58 2010-09-01	70.68 2010-09-30	4.59	5.64	-0.37
2010 August	22	69.00 2010-08-10	66.03 2010-08-12	68.54 2010-08-02	66.70 2010-08-31	-2.68	0.67	-3.66
2010 July	21	68.98 2010-07-27	63.38 2010-07-01	63.82 2010-07-01	67.93 2010-07-30	6.44	8.09	-0.69
2010 June	22	67.78 2010-06-21	63.77 2010-06-30	64.97 2010-06-01	63.91 2010-06-30	-1.63	4.33	-1.85
2010 May	20	69.62 2010-05-03	30.00 2010-05-06	69.12 2010-05-03	65.63 2010-05-28	-5.05	0.72	-56.60
2010 April	21	70.41 2010-04-05	68.65 2010-04-27	69.98 2010-04-01	69.06 2010-04-30	-1.31	0.61	-1.90
2010 March	23	70.38 2010-03-23	67.11 2010-03-01	67.23 2010-03-01	69.79 2010-03-31	3.81	4.69	-0.18
2010 February	19	67.59 2010-02-22	63.77 2010-02-05	65.43 2010-02-01	67.04 2010-02-26	2.46	3.30	-2.54
2010 January	19	67.16 2010-01-13	64.90 2010-01-27	65.82 2010-01-04	65.06 2010-01-29	-1.15	2.04	-1.40
2009 December	22	68.52 2009-12-04	65.50 2009-12-22	67.55 2009-12-01	65.69 2009-12-31	-2.75	1.44	-3.03
2009 November	20	68.44 2009-11-23	64.69 2009-11-03	64.96 2009-11-02	67.21 2009-11-30	3.46	5.36	-0.42
2009 October	22	67.14 2009-10-21	63.24 2009-10-02	64.09 2009-10-01	64.73 2009-10-30	1.00	4.76	-1.33
2009 September	21	64.69 2009-09-23	61.14 2009-09-02	61.82 2009-09-01	64.26 2009-09-30	3.95	4.64	-1.10
2009 August	21	62.64 2009-08-28	59.34 2009-08-17	61.64 2009-08-03	62.07 2009-08-31	0.70	1.62	-3.73
2009 July	22	62.25 2009-07-30	57.10 2009-07-10	57.51 2009-07-01	61.50 2009-07-31	6.94	8.24	-0.71
2009 June	22	59.71 2009-06-05	56.39 2009-06-17	57.90 2009-06-01	57.68 2009-06-30	-0.38	3.13	-2.61
2009 May	20	57.55 2009-05-20	53.89 2009-05-01	54.54 2009-05-01	57.32 2009-05-29	5.10	5.52	-1.19
2009 April	21	54.95 2009-04-29	51.19 2009-04-01	51.32 2009-04-01	54.40 2009-04-30	6.00	7.07	-0.25
2009 March	22	53.58 2009-03-26	46.55 2009-03-09	48.78 2009-03-02	51.38 2009-03-31	5.33	9.84	-4.57
2009 February	19	54.92 2009-02-06	49.03 2009-02-27	52.81 2009-02-02	49.53 2009-02-27	-6.21	4.00	-7.16
2009 January	20	59.10 2009-01-06	53.30 2009-01-30	57.69 2009-01-02	53.45 2009-01-30	-7.35	2.44	-7.61
2008 December	22	58.81 2008-12-19	54.51 2008-12-02	57.29 2008-12-01	57.85 2008-12-31	0.98	2.65	-4.85
2008 November	19	61.52 2008-11-04	51.65 2008-11-21	59.95 2008-11-03	58.40 2008-11-28	-2.59	2.62	-13.84
2008 October	23	68.86 2008-10-01	52.74 2008-10-24	68.86 2008-10-01	60.11 2008-10-31	-12.71	0.00	-23.41
2008 September	21	80.42 2008-09-19	66.29 2008-09-29	69.88 2008-09-02	67.95 2008-09-30	-2.76	15.08	-5.14
2008 August	21	71.34 2008-08-15	67.05 2008-08-01	67.34 2008-08-01	69.06 2008-08-29	2.55	5.94	-0.43
2008 July	22	68.44 2008-07-30	64.35 2008-07-03	64.63 2008-07-01	67.23 2008-07-31	4.02	5.90	-0.43
2008 June	21	70.38 2008-06-05	65.08 2008-06-30	69.80 2008-06-02	65.16 2008-06-30	-6.65	0.83	-6.76
2008 May	21	70.16 2008-05-29	68.17 2008-05-09	68.81 2008-05-01	69.85 2008-05-30	1.51	1.96	-0.93
2008 April	22	70.00 2008-04-07	68.15 2008-04-17	69.26 2008-04-01	68.68 2008-04-30	-0.84	1.07	-1.60
2008 March	20	69.88 2008-03-31	61.50 2008-03-17	67.01 2008-03-03	68.81 2008-03-31	2.69	4.28	-8.22
2008 February	20	69.43 2008-02-19	66.03 2008-02-06	67.21 2008-02-01	67.03 2008-02-29	-0.27	3.30	-1.76
2008 January	21	71.22 2008-01-10	54.85 2008-01-22	71.17 2008-01-02	67.04 2008-01-31	-5.80	0.07	-22.93
2007 December	20	77.20 2007-12-12	70.34 2007-12-18	73.12 2007-12-03	70.79 2007-12-31	-3.19	5.58	-3.80
2007 November	21	73.19 2007-11-30	69.30 2007-11-08	70.77 2007-11-01	72.75 2007-11-30	2.80	3.42	-2.08
2007 October	23	71.42 2007-10-29	69.35 2007-10-22	70.05 2007-10-01	71.39 2007-10-31	1.91	1.96	-1.00
2007 September	19	70.19 2007-09-27	66.46 2007-09-10	67.31 2007-09-04	70.11 2007-09-28	4.16	4.28	-1.26
2007 August	23	68.65 2007-08-08	64.85 2007-08-16	65.78 2007-08-01	67.25 2007-08-31	2.23	4.36	-1.41
2007 July	21	69.07 2007-07-13	65.40 2007-07-30	67.84 2007-07-02	65.59 2007-07-31	-3.32	1.81	-3.60
2007 June	21	69.26 2007-06-01	66.71 2007-06-27	68.90 2007-06-01	67.47 2007-06-29	-2.08	0.52	-3.18
2007 May	22	69.01 2007-05-31	67.02 2007-05-11	67.33 2007-05-01	68.70 2007-05-31	2.03	2.50	-0.46
2007 April	20	68.51 2007-04-25	65.73 2007-04-02	65.84 2007-04-02	67.76 2007-04-30	2.92	4.06	-0.17
2007 March	22	65.96 2007-03-23	62.81 2007-03-14	63.64 2007-03-01	65.65 2007-03-30	3.16	3.65	-1.30
2007 February	19	66.34 2007-02-20	63.76 2007-02-27	65.46 2007-02-01	64.30 2007-02-28	-1.77	1.34	-2.60
2007 January	20	65.34 2007-01-31	63.53 2007-01-08	64.17 2007-01-03	65.24 2007-01-31	1.67	1.82	-1.00
2006 December	20	64.92 2006-12-15	62.60 2006-12-01	63.09 2006-12-01	63.84 2006-12-29	1.19	2.90	-0.78
2006 November	21	63.73 2006-11-20	62.22 2006-11-03	63.33 2006-11-01	63.21 2006-11-30	-0.19	0.63	-1.75
2006 October	22	63.82 2006-10-26	61.51 2006-10-04	62.03 2006-10-02	63.36 2006-10-31	2.14	2.89	-0.84
2006 September	20	62.98 2006-09-20	61.67 2006-09-07	62.07 2006-09-01	62.12 2006-09-29	0.08	1.47	-0.64
2006 August	23	62.06 2006-08-31	59.24 2006-08-01	59.60 2006-08-01	62.00 2006-08-31	4.03	4.13	-0.60
2006 July	20	60.10 2006-07-25	58.08 2006-07-18	58.98 2006-07-03	59.75 2006-07-31	1.31	1.90	-1.53
2006 June	22	59.20 2006-06-30	56.84 2006-06-14	58.17 2006-06-01	58.91 2006-06-30	1.27	1.77	-2.29
2006 May	22	58.99 2006-05-09	57.21 2006-05-19	57.90 2006-05-01	58.12 2006-05-31	0.38	1.88	-1.19
2006 April	19	58.04 2006-04-27	56.21 2006-04-17	57.65 2006-04-03	57.86 2006-04-28	0.36	0.68	-2.50
2006 March	23	58.49 2006-03-21	56.63 2006-03-06	57.00 2006-03-01	57.45 2006-03-31	0.79	2.61	-0.65
2006 February	19	57.61 2006-02-27	55.60 2006-02-07	56.27 2006-02-01	56.78 2006-02-28	0.91	2.38	-1.19
2006 January	20	56.75 2006-01-30	55.62 2006-01-03	56.10 2006-01-03	56.20 2006-01-31	0.18	1.16	-0.86
2005 December	21	58.15 2005-12-16	55.93 2005-12-30	56.88 2005-12-01	55.93 2005-12-30	-1.67	2.23	-1.67
2005 November	21	57.35 2005-11-28	55.72 2005-11-02	56.09 2005-11-01	56.50 2005-11-30	0.73	2.25	-0.66
2005 October	21	56.80 2005-10-03	54.68 2005-10-13	56.70 2005-10-03	56.09 2005-10-31	-1.08	0.18	-3.56
2005 September	21	56.83 2005-09-09	54.57 2005-09-22	55.97 2005-09-01	56.57 2005-09-30	1.07	1.54	-2.50
2005 August	23	56.96 2005-08-01	55.33 2005-08-30	56.96 2005-08-01	55.82 2005-08-31	-2.00	0.00	-2.86
2005 July	20	57.20 2005-07-29	54.85 2005-07-07	55.32 2005-07-01	56.96 2005-07-29	2.96	3.40	-0.85
2005 June	22	56.67 2005-06-07	55.00 2005-06-27	55.92 2005-06-01	55.15 2005-06-30	-1.38	1.34	-1.65
2005 May	21	56.82 2005-05-23	54.52 2005-05-13	54.58 2005-05-02	56.07 2005-05-31	2.73	4.10	-0.11
2005 April	21	55.78 2005-04-12	53.83 2005-04-20	55.30 2005-04-01	54.53 2005-04-29	-1.39	0.87	-2.66
2005 March	22	56.36 2005-03-04	54.39 2005-03-23	55.67 2005-03-01	55.20 2005-03-31	-0.84	1.24	-2.30
2005 February	19	56.24 2005-02-07	54.66 2005-02-23	55.11 2005-02-01	55.50 2005-02-28	0.71	2.05	-0.82
2005 January	20	55.47 2005-01-19	53.75 2005-01-06	54.72 2005-01-03	55.20 2005-01-31	0.88	1.37	-1.77
2004 December	22	55.37 2004-12-14	53.65 2004-12-08	53.77 2004-12-01	54.57 2004-12-31	1.49	2.98	-0.22
2004 November	21	54.56 2004-11-18	51.16 2004-11-01	51.30 2004-11-01	53.41 2004-11-30	4.11	6.35	-0.27
2004 October	21	51.65 2004-10-07	49.90 2004-10-26	51.26 2004-10-01	51.35 2004-10-29	0.18	0.76	-2.65
2004 September	21	53.25 2004-09-07	50.40 2004-09-29	52.30 2004-09-01	50.94 2004-09-30	-2.60	1.82	-3.63
2004 August	22	52.48 2004-08-27	50.55 2004-08-06	51.45 2004-08-02	52.20 2004-08-31	1.46	2.00	-1.75
2004 July	21	54.19 2004-07-01	51.15 2004-07-30	54.19 2004-07-01	51.21 2004-07-30	-5.50	0.00	-5.61
2004 June	21	54.65 2004-06-09	53.38 2004-06-01	53.40 2004-06-01	54.16 2004-06-30	1.42	2.34	-0.04
2004 May	20	54.36 2004-05-03	52.15 2004-05-24	54.10 2004-05-03	53.55 2004-05-28	-1.02	0.48	-3.60
2004 April	21	54.58 2004-04-27	52.92 2004-04-14	53.15 2004-04-01	54.13 2004-04-30	1.84	2.69	-0.43
2004 March	23	54.10 2004-03-10	51.58 2004-03-24	53.50 2004-03-01	53.22 2004-03-31	-0.52	1.12	-3.59
2004 February	19	53.55 2004-02-27	50.68 2004-02-03	50.68 2004-02-02	53.55 2004-02-27	5.66	5.66	0.00
2004 January	1	50.72 2004-01-30	50.65 2004-01-30	50.67 2004-01-30	50.65 2004-01-30	-0.04	0.10	-0.04

VDC Dividends

This table shows historical dividends paid by VDC.
There were at least 25 dividends paid by VDC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.14	2.21		233.56				1.14
2020-12-17	1.57200	3.41	quaterly	97	-	-	-	0.91
2020-09-11	0.87100	2.39	quaterly	81	2020-09-14	2020-09-16	2020-09-09	0.53
2020-06-22	1.28900	3.01	quaterly	104	2020-06-23	2020-06-25	2020-06-19	0.86
2020-03-10	0.61800	1.74	quaterly	85	2020-03-11	2020-03-13	2020-03-06	0.41
2019-12-16	1.06200	3.00	quaterly	81	2019-12-17	2019-12-19	2019-12-13	0.67
2019-09-26	1.09100	2.63	quaterly	97	2019-09-27	2019-10-01	2019-09-24	0.70
2019-06-21	1.04000	2.75	quaterly	92	2019-06-24	2019-06-26	2019-06-19	0.69
2019-03-21	0.74800	1.95	quaterly	98	2019-03-22	2019-03-26	2019-03-20	0.52
2018-12-13	1.04400	3.36	quaterly	80	2018-12-14	2018-12-18	2018-12-12	0.74
2018-09-24	0.82100	2.42	quaterly	88	2018-09-25	2018-09-27	2018-09-20	0.58
2018-06-28	1.24700	3.26	quaterly	104	2018-06-29	2018-07-03	2018-06-26	0.93
2018-03-16	0.53600	1.55	quaterly	92	2018-03-19	2018-03-21	2018-03-14	0.39
2017-12-14	1.03600	3.36	quaterly	78	2017-12-15	2017-12-19	2017-12-12	0.72
2017-09-27	0.77100	2.23	quaterly	91	2017-09-28	2017-10-02	2017-09-25	0.56
2017-06-28	1.03700	0.57	reintroduced	464	2017-06-30	2017-07-05	2017-06-27	0.73
2016-03-21	0.63400	0.96	custom	180	2016-03-23	2016-03-28	2016-03-18	0.47
2015-09-23	2.39600	0.53	reintroduced	1372	2015-09-25	2015-09-29	2015-09-22	1.97
2011-12-21	1.89400	2.34	reintroduced	364	-	-	-	2.33
2010-12-22	1.90600	2.59	reintroduced	365	-	-	-	2.59
2009-12-22	1.73800	2.64	reintroduced	365	-	-	-	2.64
2008-12-22	1.17300	2.04	reintroduced	374	-	-	-	2.09
2007-12-14	1.15900	1.64	reintroduced	361	-	-	-	1.63
2006-12-18	0.96000	1.52	reintroduced	361	-	-	-	1.51
2005-12-22	0.70300	1.24	reintroduced	365	-	-	-	1.24
2004-12-22	1.09400	2.01	reintroduced	0	-	-	-	2.01

VDC Stock Splits

This table shows VDC stock splits.

There are no VDC stock splits to display.

VDC Basic Information

Ticker, symbol:

VDC
Full title:

Vanguard Consumer Staples
First trading day:

2004-01-30
Last trading day:

2023-02-23
Total trading days:

4,802
Last close price:

190.05 (+1.00%)
Market cap:

4.67B
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 Staples 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the consumer staples 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. The fund is non-diversified.
Phone number:

800-662-7447

Best intraday sessions of VDC

This table shows top 100 best intraday sessions of VDC.

Position	Date	Percentage
1	2020-03-17	7.53
2	2008-03-17	7.27
3	2008-10-28	6.18
4	2008-10-24	5.08
5	2020-03-02	4.82
6	2008-12-05	4.75
7	2020-03-26	4.51
8	2008-11-13	4.50
9	2008-10-10	4.16
10	2008-11-26	3.91
11	2020-04-02	3.60
12	2008-10-16	3.36
13	2020-03-13	3.24
14	2010-05-21	3.22
15	2020-03-04	3.19
16	2008-10-08	3.13
17	2008-01-23	3.09
18	2009-03-12	3.00
19	2022-02-25	2.88
20	2022-10-13	2.86
21	2008-12-03	2.86
22	2020-03-16	2.81
23	2009-03-23	2.77
24	2020-03-30	2.73
25	2020-04-14	2.66
26	2008-11-21	2.64
27	2015-08-24	2.61
28	2018-12-26	2.60
29	2018-02-06	2.60
30	2008-09-25	2.54
31	2008-12-12	2.53
32	2011-08-11	2.48
33	2009-04-01	2.42
34	2015-10-02	2.41
35	2004-11-04	2.41
36	2008-11-18	2.36
37	2008-03-20	2.32
38	2018-04-04	2.31
39	2020-06-15	2.19
40	2022-11-30	2.17
41	2009-02-12	2.16
42	2016-06-30	2.13
43	2020-03-06	2.12
44	2022-10-28	2.11
45	2020-11-10	2.06
46	2022-05-04	2.05
47	2008-08-08	2.04
48	2008-07-22	1.99
49	2009-07-06	1.97
50	2015-12-04	1.94
51	2020-03-18	1.94
52	2010-07-20	1.92
53	2015-08-26	1.92
54	2020-07-10	1.91
55	2009-07-01	1.91
56	2009-02-06	1.88
57	2007-08-06	1.87
58	2010-07-07	1.87
59	2011-08-23	1.87
60	2011-10-04	1.86
61	2019-01-31	1.86
62	2009-04-15	1.85
63	2007-12-13	1.85
64	2021-03-05	1.84
65	2009-06-25	1.83
66	2016-09-12	1.81
67	2020-07-14	1.80
68	2016-01-29	1.78
69	2022-05-24	1.77
70	2016-11-09	1.77
71	2015-07-07	1.77
72	2008-01-31	1.75
73	2008-10-20	1.74
74	2009-02-05	1.72
75	2015-11-16	1.69
76	2009-01-02	1.68
77	2022-10-21	1.68
78	2009-02-03	1.68
79	2009-05-26	1.67
80	2022-09-07	1.66
81	2014-10-20	1.65
82	2008-08-05	1.65
83	2020-03-27	1.64
84	2018-05-04	1.64
85	2012-09-13	1.64
86	2022-06-07	1.63
87	2009-04-28	1.61
88	2023-01-06	1.60
89	2009-03-10	1.59
90	2016-04-01	1.59
91	2009-03-17	1.58
92	2021-03-26	1.58
93	2008-09-11	1.58
94	2008-11-28	1.57
95	2022-01-28	1.56
96	2019-08-07	1.56
97	2011-05-12	1.54
98	2011-09-06	1.54
99	2009-06-18	1.53
100	2018-10-30	1.53

Worst intraday sessions of VDC

This table shows the worst 100 intraday sessions of VDC.

Position	Date	Percentage
1	2008-10-14	-8.82
2	2008-10-09	-7.99
3	2008-10-15	-7.59
4	2008-09-19	-7.13
5	2020-03-20	-6.69
6	2022-05-18	-5.21
7	2008-10-07	-4.14
8	2008-12-01	-3.86
9	2008-09-29	-3.85
10	2008-11-20	-3.58
11	2020-03-12	-3.52
12	2020-04-07	-3.23
13	2018-02-05	-3.16
14	2020-02-27	-3.13
15	2009-02-26	-3.04
16	2020-03-23	-2.95
17	2009-02-23	-2.90
18	2008-12-09	-2.89
19	2020-11-09	-2.85
20	2008-02-19	-2.84
21	2020-03-11	-2.84
22	2009-01-30	-2.82
23	2020-06-11	-2.73
24	2008-11-19	-2.70
25	2023-01-18	-2.66
26	2007-02-27	-2.66
27	2013-06-20	-2.63
28	2010-05-06	-2.61
29	2008-11-06	-2.57
30	2022-03-08	-2.50
31	2016-11-10	-2.48
32	2011-08-04	-2.48
33	2022-10-14	-2.45
34	2009-02-10	-2.45
35	2015-09-09	-2.44
36	2018-12-24	-2.44
37	2022-08-26	-2.41
38	2022-09-13	-2.36
39	2018-02-08	-2.36
40	2008-09-22	-2.35
41	2008-11-05	-2.33
42	2011-08-10	-2.27
43	2021-11-30	-2.27
44	2022-04-29	-2.27
45	2018-10-11	-2.26
46	2022-09-27	-2.22
47	2018-04-02	-2.21
48	2007-12-12	-2.21
49	2008-09-17	-2.15
50	2018-12-17	-2.14
51	2008-11-25	-2.13
52	2008-03-14	-2.11
53	2016-09-09	-2.11
54	2009-02-04	-2.10
55	2014-02-03	-2.09
56	2009-05-27	-2.09
57	2011-08-08	-2.06
58	2020-09-03	-2.06
59	2021-09-30	-2.01
60	2011-09-28	-1.99
61	2013-06-19	-1.99
62	2019-08-05	-1.97
63	2020-02-25	-1.97
64	2020-05-19	-1.96
65	2011-09-21	-1.96
66	2015-08-25	-1.94
67	2020-09-08	-1.91
68	2020-09-23	-1.91
69	2016-05-17	-1.89
70	2008-01-18	-1.87
71	2020-06-26	-1.87
72	2022-04-22	-1.85
73	2022-09-02	-1.85
74	2020-03-19	-1.84
75	2008-11-12	-1.84
76	2018-12-04	-1.84
77	2015-08-21	-1.83
78	2016-01-13	-1.81
79	2022-09-30	-1.80
80	2011-08-25	-1.80
81	2009-03-19	-1.79
82	2022-03-11	-1.78
83	2010-01-21	-1.78
84	2019-05-28	-1.78
85	2013-02-25	-1.75
86	2007-11-26	-1.75
87	2008-10-06	-1.74
88	2008-10-03	-1.74
89	2008-11-10	-1.73
90	2021-01-29	-1.72
91	2005-02-22	-1.72
92	2007-12-11	-1.70
93	2021-02-26	-1.70
94	2016-04-21	-1.69
95	2018-05-02	-1.69
96	2022-06-28	-1.68
97	2019-07-31	-1.67
98	2022-03-07	-1.66
99	2008-01-02	-1.66
100	2013-05-31	-1.65

Best after-hours sessions of VDC

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

Position	Date	Percentage
1	2008-09-18	7.74
2	2008-10-13	7.12
3	2008-10-10	5.58
4	2020-03-12	4.72
5	2020-03-23	4.28
6	2010-05-07	3.86
7	2008-10-29	3.61
8	2008-02-15	2.87
9	2008-10-08	2.82
10	2007-12-11	2.80
11	2020-04-03	2.78
12	2020-11-06	2.73
13	2008-12-15	2.70
14	2008-03-17	2.41
15	2020-04-06	2.25
16	2008-11-24	2.24
17	2008-11-03	2.21
18	2022-11-09	2.17
19	2020-06-15	2.12
20	2008-11-20	2.09
21	2008-09-05	1.99
22	2012-12-31	1.91
23	2008-10-27	1.90
24	2020-03-09	1.88
25	2009-04-01	1.86
26	2008-11-07	1.80
27	2011-11-29	1.79
28	2009-05-07	1.78
29	2011-08-19	1.76
30	2008-03-28	1.73
31	2007-12-20	1.72
32	2008-12-05	1.72
33	2020-05-15	1.59
34	2007-09-17	1.58
35	2020-05-22	1.58
36	2020-06-11	1.57
37	2011-09-28	1.56
38	2007-08-16	1.54
39	2022-03-08	1.53
40	2008-04-17	1.52
41	2007-11-19	1.51
42	2011-09-26	1.49
43	2008-09-29	1.49
44	2011-08-08	1.47
45	2015-09-04	1.44
46	2020-04-13	1.43
47	2011-10-26	1.43
48	2020-04-16	1.42
49	2020-03-03	1.41
50	2010-05-26	1.41
51	2020-03-16	1.40
52	2010-06-09	1.38
53	2022-11-14	1.38
54	2009-01-27	1.36
55	2011-03-16	1.36
56	2008-09-30	1.34
57	2015-09-24	1.34
58	2008-12-01	1.33
59	2009-03-20	1.33
60	2022-10-17	1.32
61	2010-08-31	1.32
62	2012-07-25	1.31
63	2020-04-27	1.29
64	2011-11-25	1.29
65	2012-08-02	1.28
66	2011-10-07	1.27
67	2020-04-21	1.26
68	2011-09-06	1.24
69	2008-10-15	1.22
70	2012-11-16	1.21
71	2015-09-28	1.21
72	2020-10-30	1.21
73	2022-12-12	1.20
74	2008-08-29	1.19
75	2011-08-11	1.19
76	2010-11-30	1.19
77	2016-01-21	1.18
78	2010-07-21	1.17
79	2008-11-21	1.16
80	2011-10-20	1.16
81	2018-10-18	1.15
82	2009-06-04	1.15
83	2022-11-03	1.15
84	2010-09-10	1.14
85	2005-04-20	1.13
86	2009-01-15	1.13
87	2010-06-18	1.12
88	2004-09-29	1.11
89	2020-06-04	1.11
90	2020-03-25	1.10
91	2020-11-04	1.10
92	2009-03-13	1.10
93	2011-08-04	1.09
94	2004-05-26	1.09
95	2022-06-17	1.07
96	2008-03-10	1.07
97	2011-09-23	1.06
98	2011-12-19	1.04
99	2010-09-23	1.04
100	2009-07-29	1.04

Worst after-hours sessions of VDC

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

Position	Date	Percentage
1	2020-03-13	-9.02
2	2008-10-23	-8.36
3	2008-03-14	-7.23
4	2020-03-11	-6.04
5	2015-08-21	-5.87
6	2020-03-17	-5.79
7	2020-03-06	-5.65
8	2008-10-09	-5.63
9	2008-10-07	-4.77
10	2016-11-08	-2.96
11	2020-03-05	-2.93
12	2020-03-31	-2.87
13	2010-05-20	-2.70
14	2020-02-27	-2.63
15	2012-12-19	-2.55
16	2020-03-26	-2.44
17	2011-12-20	-2.38
18	2020-03-10	-2.26
19	2016-06-23	-2.22
20	2010-12-21	-2.18
21	2008-12-19	-2.17
22	2011-08-05	-2.13
23	2009-12-21	-2.10
24	2013-12-19	-2.08
25	2011-10-31	-2.06
26	2008-11-25	-2.05
27	2011-09-21	-2.04
28	2008-10-21	-2.03
29	2008-12-11	-2.00
30	2008-11-28	-1.90
31	2008-11-13	-1.87
32	2011-09-02	-1.85
33	2020-03-04	-1.84
34	2008-01-22	-1.84
35	2004-12-21	-1.83
36	2010-05-19	-1.83
37	2009-01-22	-1.80
38	2009-04-17	-1.78
39	2008-10-03	-1.77
40	2015-09-22	-1.77
41	2016-01-14	-1.74
42	2020-04-14	-1.73
43	2007-12-12	-1.71
44	2009-11-25	-1.70
45	2009-01-13	-1.70
46	2022-06-10	-1.69
47	2020-02-21	-1.59
48	2006-12-15	-1.58
49	2008-11-11	-1.57
50	2004-03-19	-1.56
51	2018-02-05	-1.55
52	2008-01-18	-1.55
53	2009-03-27	-1.53
54	2009-08-14	-1.53
55	2022-12-14	-1.52
56	2010-05-24	-1.52
57	2009-02-27	-1.51
58	2010-06-03	-1.50
59	2009-01-06	-1.48
60	2008-09-15	-1.48
61	2009-02-19	-1.47
62	2022-02-23	-1.43
63	2020-10-27	-1.42
64	2010-08-11	-1.39
65	2014-10-15	-1.37
66	2011-11-08	-1.37
67	2020-04-20	-1.37
68	2011-08-17	-1.35
69	2016-02-10	-1.31
70	2022-06-15	-1.31
71	2012-05-31	-1.29
72	2004-08-05	-1.29
73	2022-02-25	-1.28
74	2009-03-06	-1.28
75	2020-06-10	-1.27
76	2009-03-04	-1.26
77	2009-02-13	-1.25
78	2011-09-01	-1.25
79	2008-12-02	-1.25
80	2018-04-18	-1.24
81	2008-10-24	-1.23
82	2005-12-21	-1.23
83	2015-12-31	-1.22
84	2016-01-19	-1.22
85	2022-07-13	-1.21
86	2016-01-06	-1.21
87	2004-07-21	-1.21
88	2009-01-30	-1.20
89	2007-12-13	-1.20
90	2022-03-03	-1.19
91	2010-02-24	-1.19
92	2010-06-28	-1.18
93	2009-04-27	-1.18
94	2011-03-14	-1.18
95	2009-01-07	-1.17
96	2009-04-06	-1.16
97	2015-09-17	-1.15
98	2022-06-06	-1.15
99	2022-06-09	-1.14
100	2009-06-02	-1.13

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:23:02

VDC information

Full title

Vanguard Consumer Staples
First trading day

2004-01-30
Last trading day

2023-02-23
Total trading days

4,802
Last close price

190.05 (+1.00%)
Market cap

4.67B
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 Staples 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the consumer staples 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. The fund is non-diversified.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

89 -- 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...