VDE stock overview

Vanguard Energy

VDE IPO: 2004-09-29
117.57 (+1.02%)
2.47B market cap
4,635 trading days in total
VDE Latest trading day: 2023-02-23

NYSE Arca

VDE stock Buy and Hold Potential More info

INVESTMENT at 2004-09-29 open

VDE open price was $50.37

1,000.00

Click to edit

HOLDING TIME

4634 trading days

18 years 151 days

TODAY'S WORTH — including dividends (24)

As of 2023-02-23 close price ($117.57)

2,734.98

Click to edit

ROI: +173.50% (2.73x) – ANNU: +5.62% (1.06x)

VDE Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	24	4.20%	quaterly	2020-12-17

VDE Stock Splits

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

VDE Latest trading days

This table contains the list of 500 latest trading days of VDE.
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 ]		95.03	0.10	0.13	18,113,741	94.99	96.21	93.74	2.58	0.06	0.07
4635	2023-02-23	117.57	1.86	1.61	263,345	117.38	118.16	116.31	1.58	0.16	0.00
4634	2023-02-22	115.71	0.82	-0.70	392,655	116.23	117.15	114.63	2.17	-0.45	1.44
4633	2023-02-21	116.53	0.76	-0.65	292,107	116.79	117.92	116.36	1.34	-0.22	-0.26
4632	2023-02-17	117.29	4.47	-3.67	383,265	120.00	120.01	116.81	2.67	-2.26	-0.43
4631	2023-02-16	121.76	1.22	-0.99	204,761	122.43	123.43	121.69	1.42	-0.55	-1.45
4630	2023-02-15	122.98	1.85	-1.48	314,032	123.48	123.48	121.28	1.78	-0.40	-0.45
4629	2023-02-14	124.83	0.21	0.17	203,137	123.84	125.59	123.36	1.80	0.80	-1.08
4628	2023-02-13	124.62	0.50	-0.40	418,471	124.38	125.18	123.21	1.58	0.19	-0.63
4627	2023-02-10	125.12	4.74	3.94	398,159	122.25	125.33	122.23	2.54	2.35	-0.59
4626	2023-02-09	120.38	1.14	-0.94	322,383	121.76	121.81	120.29	1.25	-1.13	1.55
4625	2023-02-08	121.52	0.96	-0.78	274,336	122.40	123.19	120.75	1.99	-0.72	0.20
4624	2023-02-07	122.48	3.68	3.10	418,765	119.64	122.72	118.90	3.19	2.37	-0.07
4623	2023-02-06	118.80	0.64	-0.54	335,000	119.52	120.33	117.51	2.36	-0.60	0.71
4622	2023-02-03	119.44	0.27	-0.23	489,351	120.19	122.27	119.32	2.45	-0.62	0.07
4621	2023-02-02	119.71	2.88	-2.35	1,256,504	122.27	122.27	118.45	3.12	-2.09	0.40
4620	2023-02-01	122.59	2.29	-1.83	708,617	124.35	124.78	120.74	3.25	-1.42	-0.26
4619	2023-01-31	124.88	1.35	1.09	362,200	123.18	125.00	122.00	2.44	1.38	-0.42
4618	2023-01-30	123.53	2.90	-2.29	568,921	125.32	125.60	123.43	1.73	-1.43	-0.28
4617	2023-01-27	126.43	2.27	-1.76	387,729	128.48	128.90	126.26	2.05	-1.60	-0.88
4616	2023-01-26	128.70	3.77	3.02	401,031	126.87	128.78	125.39	2.67	1.44	-0.17
4615	2023-01-25	124.93	0.08	-0.06	468,835	124.15	124.97	122.40	2.07	0.63	1.55
4614	2023-01-24	125.01	0.42	-0.33	385,744	125.23	125.23	123.23	1.60	-0.18	-0.69
4613	2023-01-23	125.43	0.09	0.07	304,253	125.90	126.77	125.07	1.35	-0.37	-0.16
4612	2023-01-20	125.34	1.60	1.29	234,632	124.13	125.58	123.07	2.02	0.97	0.45
4611	2023-01-19	123.74	1.38	1.13	321,890	121.74	124.31	121.43	2.37	1.64	0.32
4610	2023-01-18	122.36	2.34	-1.88	470,742	125.41	126.82	122.29	3.61	-2.43	-0.51
4609	2023-01-17	124.70	0.13	0.10	445,718	125.01	126.07	124.32	1.40	-0.25	0.57
4608	2023-01-13	124.57	0.27	0.22	397,427	124.26	124.92	122.86	1.66	0.25	0.35
4607	2023-01-12	124.30	2.45	2.01	643,545	122.50	125.15	122.48	2.18	1.47	-0.03
4606	2023-01-11	121.85	0.42	0.35	830,941	122.50	122.70	120.54	1.76	-0.53	0.53
4605	2023-01-10	121.43	1.00	0.83	267,268	121.03	121.57	119.48	1.73	0.33	0.88
4604	2023-01-09	120.43	0.21	-0.17	486,877	122.76	122.88	120.20	2.18	-1.90	0.50
4603	2023-01-06	120.64	2.01	1.69	516,598	120.00	122.16	119.95	1.84	0.53	1.76
4602	2023-01-05	118.63	1.95	1.67	439,559	116.51	119.20	116.25	2.53	1.82	1.15
4601	2023-01-04	116.68	0.21	0.18	555,184	114.56	117.28	114.46	2.46	1.85	-0.15
4600	2023-01-03	116.47	4.81	-3.97	1,032,501	120.37	120.68	115.14	4.60	-3.24	-1.64
4599	2022-12-30	121.28	0.76	0.63	465,988	119.77	121.45	119.77	1.40	1.26	-0.75
4598	2022-12-29	120.52	1.38	1.16	442,861	118.45	120.98	118.45	2.14	1.75	-0.62
4597	2022-12-28	119.14	3.13	-2.56	496,152	121.98	121.99	118.72	2.68	-2.33	-0.58
4596	2022-12-27	122.27	1.22	1.01	518,989	121.70	122.61	121.08	1.26	0.47	-0.24
4595	2022-12-23	121.05	3.86	3.29	550,966	118.15	121.05	118.15	2.45	2.45	0.54
4594	2022-12-22	117.19	3.00	-2.50	564,787	120.06	120.27	114.85	4.51	-2.39	0.82
4593	2022-12-21	120.19	2.36	2.00	580,390	119.85	120.59	118.46	1.78	0.28	-0.11
4592	2022-12-20	117.83	1.77	1.53	635,242	116.15	118.47	115.98	2.14	1.45	1.71
4591	2022-12-19	116.06	0.23	-0.20	375,726	117.03	117.75	115.25	2.14	-0.83	0.08
4590	2022-12-16	116.29	1.53	-1.30	353,706	115.54	116.67	114.69	1.71	0.65	0.64
4589	2022-12-15	117.82	1.96	-1.64	399,635	117.02	118.04	115.74	1.97	0.68	-1.94
4588	2022-12-14	119.78	0.70	-0.58	469,355	121.27	121.81	118.73	2.54	-1.23	-2.30
4587	2022-12-13	120.48	2.23	1.89	692,368	120.89	121.63	119.62	1.66	-0.34	0.66
4586	2022-12-12	118.25	2.98	2.59	543,544	115.80	118.58	115.53	2.63	2.12	2.23
4585	2022-12-09	115.27	2.61	-2.21	559,875	117.66	118.88	115.15	3.17	-2.03	0.46
4584	2022-12-08	117.88	0.70	-0.59	569,224	121.03	121.61	117.25	3.60	-2.60	-0.19
4583	2022-12-07	118.58	0.33	-0.28	891,212	118.75	120.51	117.60	2.45	-0.14	2.07
4582	2022-12-06	118.91	3.28	-2.68	820,638	121.27	122.95	118.20	3.92	-1.95	-0.13
4581	2022-12-05	122.19	4.09	-3.24	1,155,210	127.54	127.94	121.32	5.19	-4.19	-0.75
4580	2022-12-02	126.28	0.64	-0.50	576,520	126.07	127.41	125.61	1.43	0.17	1.00
4579	2022-12-01	126.92	0.71	-0.56	597,869	128.53	129.11	126.69	1.88	-1.25	-0.67
4578	2022-11-30	127.63	0.83	0.65	585,257	127.93	128.58	125.58	2.35	-0.23	0.71
4577	2022-11-29	126.80	1.68	1.34	403,408	126.47	127.74	126.06	1.33	0.26	0.89
4576	2022-11-28	125.12	3.64	-2.83	650,309	125.46	126.96	124.72	1.79	-0.27	1.08
4575	2022-11-25	128.76	0.21	-0.16	278,674	129.31	130.04	128.50	1.19	-0.43	-2.56
4574	2022-11-23	128.97	1.59	-1.22	433,242	128.64	129.93	127.74	1.70	0.26	0.26
4573	2022-11-22	130.56	4.24	3.36	659,819	128.21	130.84	127.76	2.40	1.83	-1.47
4572	2022-11-21	126.32	1.93	-1.50	1,051,713	125.46	126.83	122.28	3.63	0.69	1.50
4571	2022-11-18	128.25	1.05	-0.81	520,287	126.88	128.62	125.28	2.63	1.08	-2.18
4570	2022-11-17	129.30	0.10	0.08	437,632	127.26	129.41	126.54	2.26	1.60	-1.87
4569	2022-11-16	129.20	2.68	-2.03	539,135	130.78	131.20	128.44	2.11	-1.21	-1.50
4568	2022-11-15	131.88	1.60	1.23	536,115	130.98	132.13	130.11	1.54	0.69	-0.83
4567	2022-11-14	130.28	0.44	-0.34	593,337	130.43	132.63	130.19	1.87	-0.12	0.54
4566	2022-11-11	130.72	3.72	2.93	919,174	129.37	131.26	129.09	1.68	1.04	-0.22
4565	2022-11-10	127.00	2.90	2.34	615,523	126.79	127.18	124.17	2.37	0.17	1.87
4564	2022-11-09	124.10	6.69	-5.12	937,608	129.42	129.42	123.74	4.39	-4.11	2.17
4563	2022-11-08	130.79	0.01	0.01	716,335	130.55	131.32	129.15	1.66	0.18	-1.05
4562	2022-11-07	130.78	2.55	1.99	800,735	128.80	131.10	128.50	2.02	1.54	-0.18
4561	2022-11-04	128.23	1.45	1.14	996,746	129.23	130.57	126.37	3.25	-0.77	0.44
4560	2022-11-03	126.78	2.39	1.92	814,653	123.61	127.54	123.29	3.44	2.56	1.93
4559	2022-11-02	124.39	2.76	-2.17	914,877	126.80	127.64	124.07	2.82	-1.90	-0.63
4558	2022-11-01	127.15	1.17	0.93	1,073,079	128.01	128.01	126.44	1.23	-0.67	-0.28
4557	2022-10-31	125.98	1.10	0.88	1,415,167	123.48	127.64	123.48	3.37	2.02	1.61
4556	2022-10-28	124.88	0.55	0.44	698,829	125.84	126.68	122.61	3.23	-0.76	-1.12
4555	2022-10-27	124.33	0.39	0.31	637,217	125.53	126.53	124.04	1.98	-0.96	1.21
4554	2022-10-26	123.94	1.78	1.46	784,293	122.65	124.95	122.65	1.88	1.05	1.28
4553	2022-10-25	122.16	0.14	0.11	440,939	121.71	122.79	121.00	1.47	0.37	0.40
4552	2022-10-24	122.02	0.33	0.27	720,490	121.61	122.92	121.01	1.57	0.34	-0.25
4551	2022-10-21	121.69	3.20	2.70	818,100	119.00	121.83	118.84	2.51	2.26	-0.07
4550	2022-10-20	118.49	0.06	0.05	767,976	119.28	120.58	117.90	2.25	-0.66	0.43
4549	2022-10-19	118.43	3.22	2.79	496,542	115.33	118.90	115.33	3.10	2.69	0.72
4548	2022-10-18	115.21	0.91	0.80	583,771	115.37	116.40	113.09	2.87	-0.14	0.10
4547	2022-10-17	114.30	1.50	1.33	513,629	114.69	116.03	113.94	1.82	-0.34	0.94
4546	2022-10-14	112.80	4.40	-3.75	574,959	116.15	117.37	112.65	4.06	-2.88	1.68
4545	2022-10-13	117.20	4.53	4.02	828,063	110.89	117.60	110.89	6.05	5.69	-0.90
4544	2022-10-12	112.67	0.89	0.80	499,082	111.12	113.39	110.24	2.83	1.39	-1.58
4543	2022-10-11	111.78	0.84	-0.75	712,638	110.58	113.74	110.02	3.36	1.09	-0.59
4542	2022-10-10	112.62	2.36	-2.05	710,728	115.25	116.41	112.24	3.62	-2.28	-1.81
4541	2022-10-07	114.98	0.94	-0.81	1,295,006	116.12	117.42	114.14	2.82	-0.98	0.23
4540	2022-10-06	115.92	1.88	1.65	2,047,365	113.18	116.26	113.18	2.72	2.42	0.17
4539	2022-10-05	114.04	2.32	2.08	1,747,497	111.76	114.84	110.56	3.83	2.04	-0.75
4538	2022-10-04	111.72	4.59	4.28	1,071,551	109.49	111.80	108.69	2.84	2.04	0.04
4537	2022-10-03	107.13	5.55	5.46	1,559,395	105.43	107.77	105.00	2.63	1.61	2.20
4536	2022-09-30	101.58	0.55	-0.54	907,067	101.39	102.95	100.44	2.48	0.19	3.79
4535	2022-09-29	102.13	0.19	-0.19	971,778	101.46	102.40	99.53	2.83	0.66	-0.72
4534	2022-09-28	102.32	3.36	3.40	982,176	98.44	102.75	98.18	4.64	3.94	-0.84
4533	2022-09-27	98.96	1.28	1.31	1,829,759	99.36	100.78	98.36	2.44	-0.40	-0.53
4532	2022-09-26	97.68	2.62	-2.61	1,021,731	99.48	100.88	97.63	3.27	-1.81	1.72
4531	2022-09-23	100.30	7.49	-6.95	1,130,376	103.59	103.77	99.40	4.22	-3.18	-0.82
4530	2022-09-22	107.79	0.66	-0.61	737,930	110.12	110.71	107.74	2.70	-2.12	-3.90
4529	2022-09-21	108.45	1.70	-1.54	651,806	111.92	112.34	108.45	3.48	-3.10	1.54
4528	2022-09-20	110.15	0.85	-0.77	630,630	110.21	110.66	108.77	1.71	-0.05	1.61
4527	2022-09-19	111.00	0.22	0.20	658,689	107.76	111.05	107.49	3.30	3.01	-0.71
4526	2022-09-16	110.78	2.65	-2.34	1,049,111	113.07	113.07	109.09	3.52	-2.03	-2.73
4525	2022-09-15	113.43	2.99	-2.57	458,987	114.26	114.82	112.92	1.66	-0.73	-0.32
4524	2022-09-14	116.42	3.51	3.11	768,564	114.11	117.34	114.11	2.83	2.02	-1.86
4523	2022-09-13	112.91	2.92	-2.52	1,033,181	114.54	115.94	112.45	3.05	-1.42	1.06
4522	2022-09-12	115.83	1.97	1.73	1,000,955	115.37	116.96	114.38	2.24	0.40	-1.11
4521	2022-09-09	113.86	2.83	2.55	531,871	113.13	114.35	112.32	1.79	0.65	1.33
4520	2022-09-08	111.03	0.65	0.59	697,832	110.89	111.52	109.75	1.60	0.13	1.89
4519	2022-09-07	110.38	1.31	-1.17	957,310	109.24	110.76	108.30	2.25	1.04	0.46
4518	2022-09-06	111.69	1.25	-1.11	594,511	113.77	114.19	111.32	2.52	-1.83	-2.19
4517	2022-09-02	112.94	2.30	2.08	637,659	113.33	114.15	112.11	1.80	-0.34	0.73
4516	2022-09-01	110.64	2.85	-2.51	960,154	111.84	112.16	109.21	2.64	-1.07	2.43
4515	2022-08-31	113.49	0.74	-0.65	876,664	112.17	115.27	110.95	3.85	1.18	-1.45
4514	2022-08-30	114.23	4.22	-3.56	1,433,649	116.57	116.57	113.20	2.89	-2.01	-1.80
4513	2022-08-29	118.45	1.62	1.39	973,947	116.48	120.07	116.48	3.08	1.69	-1.59
4512	2022-08-26	116.83	1.27	-1.08	913,164	118.03	119.22	116.29	2.48	-1.02	-0.30
4511	2022-08-25	118.10	0.78	0.66	832,834	118.01	118.69	117.06	1.38	0.08	-0.06
4510	2022-08-24	117.32	1.49	1.29	664,365	116.02	117.50	115.39	1.82	1.12	0.59
4509	2022-08-23	115.83	3.81	3.40	886,193	113.94	116.93	113.86	2.69	1.66	0.16
4508	2022-08-22	112.02	0.13	-0.12	589,533	111.38	112.73	109.46	2.94	0.57	1.71
4507	2022-08-19	112.15	0.26	-0.23	518,722	112.04	112.91	111.42	1.33	0.10	-0.69
4506	2022-08-18	112.41	3.23	2.96	770,724	110.35	112.56	110.35	2.00	1.87	-0.33
4505	2022-08-17	109.18	0.84	0.78	544,179	107.97	110.30	107.63	2.47	1.12	1.07
4504	2022-08-16	108.34	0.11	-0.10	706,526	108.86	109.98	107.65	2.14	-0.48	-0.34
4503	2022-08-15	108.45	2.29	-2.07	732,723	106.75	109.07	105.50	3.34	1.59	0.38
4502	2022-08-12	110.74	1.00	0.91	593,349	109.10	110.75	108.68	1.90	1.50	-3.60
4501	2022-08-11	109.74	3.77	3.56	1,051,100	107.94	110.71	107.82	2.68	1.67	-0.58
4500	2022-08-10	105.97	0.85	0.81	702,412	105.37	106.56	103.32	3.07	0.57	1.86
4499	2022-08-09	105.12	1.93	1.87	619,279	104.70	106.40	104.56	1.76	0.40	0.24
4498	2022-08-08	103.19	0.42	0.41	1,262,340	102.57	104.24	102.57	1.63	0.60	1.46
4497	2022-08-05	102.77	2.11	2.10	786,899	99.62	103.71	99.16	4.57	3.16	-0.19
4496	2022-08-04	100.66	3.85	-3.68	1,032,118	103.81	104.04	100.32	3.58	-3.03	-1.03
4495	2022-08-03	104.51	2.94	-2.74	752,779	108.00	108.26	103.72	4.20	-3.23	-0.67
4494	2022-08-02	107.45	0.17	-0.16	486,832	107.66	108.46	106.47	1.85	-0.20	0.51
4493	2022-08-01	107.62	2.35	-2.14	913,308	107.82	108.30	106.20	1.95	-0.19	0.04
4492	2022-07-29	109.97	4.54	4.31	991,697	107.63	110.25	107.32	2.72	2.17	-1.96
4491	2022-07-28	105.43	0.39	0.37	802,474	105.91	106.78	103.60	3.00	-0.45	2.09
4490	2022-07-27	105.04	2.51	2.45	654,087	103.42	105.50	102.24	3.15	1.57	0.83
4489	2022-07-26	102.53	0.71	-0.69	1,782,636	104.63	105.04	101.81	3.09	-2.01	0.87
4488	2022-07-25	103.24	3.95	3.98	603,867	100.47	103.35	99.62	3.71	2.76	1.35
4487	2022-07-22	99.29	0.99	-0.99	594,582	100.58	101.60	98.75	2.83	-1.28	1.19
4486	2022-07-21	100.28	1.85	-1.81	966,126	99.41	100.34	97.33	3.03	0.88	0.30
4485	2022-07-20	102.13	1.39	1.38	1,100,339	99.71	102.52	99.30	3.23	2.43	-2.66
4484	2022-07-19	100.74	3.12	3.20	1,027,746	97.61	101.01	97.61	3.48	3.21	-1.02
4483	2022-07-18	97.62	2.07	2.17	990,711	97.78	99.25	97.23	2.07	-0.16	-0.01
4482	2022-07-15	95.55	1.78	1.90	784,091	95.85	95.97	93.82	2.24	-0.31	2.33
4481	2022-07-14	93.77	1.72	-1.80	1,226,607	92.27	93.90	90.89	3.26	1.63	2.22
4480	2022-07-13	95.49	0.00	0.00	878,427	94.21	97.41	94.20	3.41	1.36	-3.37
4479	2022-07-12	95.49	1.93	-1.98	980,901	94.94	96.07	93.82	2.37	0.58	-1.34
4478	2022-07-11	97.42	0.98	-1.00	645,648	97.26	98.25	96.18	2.13	0.16	-2.55
4477	2022-07-08	98.40	0.04	-0.04	732,819	99.68	100.12	97.05	3.08	-1.28	-1.16
4476	2022-07-07	98.44	3.81	4.03	1,512,191	97.12	99.30	97.02	2.35	1.36	1.26
4475	2022-07-06	94.63	1.87	-1.94	2,065,441	95.37	97.08	91.80	5.54	-0.78	2.63
4474	2022-07-05	96.50	4.19	-4.16	1,873,031	98.62	98.86	94.42	4.50	-2.15	-1.17
4473	2022-07-01	100.69	1.22	1.23	941,469	100.50	101.19	97.40	3.77	0.19	-2.06
4472	2022-06-30	99.47	2.34	-2.30	1,356,781	99.38	102.00	98.50	3.52	0.09	1.04
4471	2022-06-29	101.81	3.58	-3.40	1,265,143	106.92	107.28	101.49	5.42	-4.78	-2.39
4470	2022-06-28	105.39	2.73	2.66	1,423,675	105.01	107.06	103.84	3.07	0.36	1.45
4469	2022-06-27	102.66	3.06	3.07	1,356,854	100.88	103.36	100.59	2.75	1.76	2.29
4468	2022-06-24	99.60	1.66	1.69	1,438,965	99.54	101.56	98.36	3.21	0.06	1.29
4467	2022-06-23	97.94	4.81	-4.68	1,743,140	102.36	102.90	96.34	6.41	-4.32	1.63
4466	2022-06-22	102.75	4.78	-4.45	2,376,719	101.99	104.82	101.68	3.08	0.75	-0.38
4465	2022-06-21	107.53	5.18	5.06	1,571,519	104.91	108.24	104.84	3.24	2.50	-5.15
4464	2022-06-17	102.35	6.05	-5.58	2,589,763	107.79	108.55	101.12	6.89	-5.05	2.50
4463	2022-06-16	108.40	6.46	-5.62	1,971,330	112.09	112.43	107.56	4.34	-3.29	-0.56
4462	2022-06-15	114.86	2.20	-1.88	1,353,793	116.82	117.67	112.86	4.12	-1.68	-2.41
4461	2022-06-14	117.06	0.09	-0.08	988,373	119.67	120.78	115.51	4.40	-2.18	-0.21
4460	2022-06-13	117.15	6.71	-5.42	2,134,682	119.79	120.24	114.82	4.52	-2.20	2.15
4459	2022-06-10	123.86	2.06	-1.64	1,258,419	124.63	126.38	122.32	3.26	-0.62	-3.29
4458	2022-06-09	125.92	2.93	-2.27	865,393	127.71	128.45	125.87	2.02	-1.40	-1.02
4457	2022-06-08	128.85	0.14	-0.11	1,146,500	129.48	130.35	128.14	1.71	-0.49	-0.88
4456	2022-06-07	128.99	4.05	3.24	1,032,017	124.94	129.01	124.73	3.43	3.24	0.38
4455	2022-06-06	124.94	0.08	0.06	569,064	125.54	125.66	124.13	1.22	-0.48	0.00
4454	2022-06-03	124.86	1.57	1.27	702,222	123.49	125.20	123.41	1.45	1.11	0.54
4453	2022-06-02	123.29	0.26	-0.21	712,691	122.61	124.17	122.07	1.71	0.55	0.16
4452	2022-06-01	123.55	2.31	1.91	868,884	122.94	124.46	121.65	2.29	0.50	-0.76
4451	2022-05-31	121.24	1.97	-1.60	1,346,191	125.00	125.81	120.65	4.13	-3.01	1.40
4450	2022-05-27	123.21	2.37	1.96	748,216	120.25	123.24	120.00	2.69	2.46	1.45
4449	2022-05-26	120.84	1.58	1.32	920,543	120.09	121.81	120.09	1.43	0.62	-0.49
4448	2022-05-25	119.26	2.63	2.25	796,628	116.97	119.49	116.89	2.22	1.96	0.70
4447	2022-05-24	116.63	0.37	0.32	815,702	114.87	117.10	113.98	2.72	1.53	0.29
4446	2022-05-23	116.26	3.22	2.85	870,942	114.28	116.62	113.68	2.57	1.73	-1.20
4445	2022-05-20	113.04	0.50	0.44	654,822	113.62	115.01	110.71	3.78	-0.51	1.10
4444	2022-05-19	112.54	0.35	-0.31	751,421	110.46	114.38	110.23	3.76	1.88	0.96
4443	2022-05-18	112.89	3.03	-2.61	828,989	116.76	116.81	111.45	4.59	-3.31	-2.15
4442	2022-05-17	115.92	1.64	1.44	1,023,590	115.84	116.57	114.61	1.69	0.07	0.72
4441	2022-05-16	114.28	2.83	2.54	1,079,019	111.76	115.48	111.76	3.33	2.25	1.37
4440	2022-05-13	111.45	3.66	3.40	706,870	109.49	111.93	109.24	2.46	1.79	0.28
4439	2022-05-12	107.79	0.34	0.32	877,104	107.13	107.88	104.50	3.16	0.62	1.58
4438	2022-05-11	107.45	1.28	1.21	917,286	108.04	111.25	107.23	3.72	-0.55	-0.30
4437	2022-05-10	106.17	0.78	0.74	4,441,282	106.82	108.95	103.80	4.82	-0.61	1.76
4436	2022-05-09	105.39	9.80	-8.51	1,308,321	112.73	112.88	104.98	7.01	-6.51	1.36
4435	2022-05-06	115.19	2.83	2.52	919,575	113.66	115.28	111.27	3.53	1.35	-2.14
4434	2022-05-05	112.36	1.88	-1.65	1,081,478	115.00	115.09	109.99	4.43	-2.30	1.16
4433	2022-05-04	114.24	4.53	4.13	1,443,163	111.74	114.48	110.26	3.78	2.24	0.67
4432	2022-05-03	109.71	3.26	3.06	1,064,358	106.64	110.21	106.64	3.35	2.88	1.85
4431	2022-05-02	106.45	1.20	1.14	1,288,921	104.50	106.64	103.85	2.67	1.87	0.18
4430	2022-04-29	105.25	2.83	-2.62	1,003,937	108.38	108.89	104.78	3.79	-2.89	-0.71
4429	2022-04-28	108.08	3.26	3.11	1,246,260	105.33	108.98	103.25	5.44	2.61	0.28
4428	2022-04-27	104.82	1.54	1.49	1,626,524	103.96	105.82	102.03	3.65	0.83	0.49
4427	2022-04-26	103.28	0.01	0.01	1,217,606	103.94	106.15	102.99	3.04	-0.63	0.66
4426	2022-04-25	103.27	3.46	-3.24	1,833,345	103.36	103.84	99.37	4.32	-0.09	0.65
4425	2022-04-22	106.73	2.84	-2.59	795,892	109.04	110.65	106.56	3.75	-2.12	-3.16
4424	2022-04-21	109.57	3.76	-3.32	991,384	114.09	114.59	109.16	4.76	-3.96	-0.48
4423	2022-04-20	113.33	0.55	0.49	583,447	113.21	113.94	112.03	1.69	0.11	0.67
4422	2022-04-19	112.78	1.12	-0.98	827,211	113.11	114.27	112.04	1.97	-0.29	0.38
4421	2022-04-18	113.90	1.78	1.59	1,428,590	113.00	114.55	112.36	1.94	0.80	-0.69
4420	2022-04-15	112.12	0.00	0.00	788,073	111.11	112.99	110.95	1.84	0.91	0.78
4419	2022-04-14	112.12	0.46	0.41	788,473	111.11	112.98	111.06	1.73	0.91	-0.90
4418	2022-04-13	111.66	1.74	1.58	816,661	111.19	111.89	109.37	2.27	0.42	-0.49
4417	2022-04-12	109.92	1.82	1.68	852,789	109.97	111.80	109.66	1.95	-0.05	1.16
4416	2022-04-11	108.10	3.30	-2.96	1,185,824	110.17	110.18	107.83	2.13	-1.88	1.73
4415	2022-04-08	111.40	2.91	2.68	1,653,012	108.79	111.67	108.60	2.82	2.40	-1.10
4414	2022-04-07	108.49	1.37	1.28	703,030	107.77	108.84	105.65	2.96	0.67	0.28
4413	2022-04-06	107.12	0.54	0.51	915,202	107.80	108.65	106.56	1.94	-0.63	0.61
4412	2022-04-05	106.58	1.79	-1.65	835,445	108.69	110.26	106.49	3.47	-1.94	1.14
4411	2022-04-04	108.37	0.00	0.00	881,257	109.22	109.37	107.29	1.90	-0.78	0.30
4410	2022-04-01	108.37	1.33	1.24	691,102	106.77	109.10	106.77	2.18	1.50	0.78
4409	2022-03-31	107.04	1.48	-1.36	1,343,211	107.35	109.64	107.02	2.44	-0.29	-0.25
4408	2022-03-30	108.52	1.12	1.04	1,010,997	108.43	109.50	107.90	1.48	0.08	-1.08
4407	2022-03-29	107.40	0.37	-0.34	1,840,553	105.34	107.40	103.88	3.34	1.96	0.96
4406	2022-03-28	107.77	2.78	-2.51	879,472	108.47	108.47	107.00	1.36	-0.65	-2.25
4405	2022-03-25	110.55	2.84	2.64	1,204,120	107.06	110.64	107.06	3.34	3.26	-1.88
4404	2022-03-24	107.71	0.44	-0.41	1,307,942	107.77	108.68	107.05	1.51	-0.06	-0.60
4403	2022-03-23	108.15	1.85	1.74	1,558,182	108.06	108.98	107.68	1.20	0.08	-0.35
4402	2022-03-22	106.30	0.69	-0.64	1,666,985	106.47	107.16	104.92	2.10	-0.16	1.66
4401	2022-03-21	106.99	3.98	3.86	2,006,769	105.03	107.29	104.70	2.47	1.87	-0.49
4400	2022-03-18	103.01	0.02	-0.02	1,662,542	102.93	103.57	102.18	1.35	0.08	1.96
4399	2022-03-17	103.03	3.55	3.57	1,881,394	101.51	103.29	100.79	2.46	1.50	-0.10
4398	2022-03-16	99.48	0.28	-0.28	2,643,228	100.10	100.98	98.37	2.61	-0.62	2.04
4397	2022-03-15	99.76	3.48	-3.37	4,235,278	99.18	100.92	97.80	3.15	0.58	0.34
4396	2022-03-14	103.24	3.39	-3.18	3,220,164	104.50	104.95	101.85	2.97	-1.21	-3.93
4395	2022-03-11	106.63	0.99	-0.92	2,980,844	105.87	107.98	105.84	2.02	0.72	-2.00
4394	2022-03-10	107.62	3.06	2.93	2,720,977	105.74	107.93	105.08	2.70	1.78	-1.63
4393	2022-03-09	104.56	2.90	-2.70	3,723,023	103.64	106.86	101.89	4.80	0.89	1.13
4392	2022-03-08	107.46	1.08	1.02	4,842,922	108.40	111.50	104.67	6.30	-0.87	-3.55
4391	2022-03-07	106.38	1.65	1.58	4,430,448	105.94	108.18	103.95	3.99	0.42	1.90
4390	2022-03-04	104.73	3.20	3.15	2,637,407	101.68	104.73	101.46	3.22	3.00	1.16
4389	2022-03-03	101.53	0.18	0.18	2,976,546	100.30	102.19	100.08	2.10	1.23	0.15
4388	2022-03-02	101.35	2.40	2.43	2,352,537	100.76	102.18	100.19	1.97	0.59	-1.04
4387	2022-03-01	98.95	0.93	0.95	2,564,715	98.82	100.62	97.70	2.95	0.13	1.83
4386	2022-02-28	98.02	2.64	2.77	2,682,988	95.08	98.11	94.51	3.79	3.09	0.82
4385	2022-02-25	95.38	2.37	2.55	2,371,710	93.47	95.39	93.24	2.30	2.04	-0.31
4384	2022-02-24	93.01	0.33	-0.35	3,188,154	95.46	95.46	90.50	5.20	-2.57	0.49
4383	2022-02-23	93.34	1.10	1.19	1,958,227	92.93	94.10	92.47	1.75	0.44	2.27
4382	2022-02-22	92.24	1.62	-1.73	2,012,755	96.67	96.67	90.93	5.94	-4.58	0.75
4381	2022-02-18	93.86	0.64	-0.68	1,545,146	93.46	94.74	92.98	1.88	0.43	2.99
4380	2022-02-17	94.50	0.19	-0.20	2,052,577	94.57	95.58	93.86	1.82	-0.07	-1.10
4379	2022-02-16	94.69	0.63	0.67	1,836,089	94.84	96.42	94.12	2.43	-0.16	-0.13
4378	2022-02-15	94.06	1.05	-1.10	1,899,287	92.85	94.26	92.16	2.26	1.30	0.83
4377	2022-02-14	95.11	2.11	-2.17	2,546,622	96.80	96.91	94.00	3.01	-1.75	-2.38
4376	2022-02-11	97.22	2.72	2.88	2,404,575	95.05	97.43	94.56	3.02	2.28	-0.43
4375	2022-02-10	94.50	0.53	-0.56	1,460,496	94.53	96.33	93.83	2.64	-0.03	0.58
4374	2022-02-09	95.03	0.85	0.90	1,346,367	94.45	95.70	94.15	1.64	0.61	-0.53
4373	2022-02-08	94.18	2.03	-2.11	1,909,416	95.95	96.07	93.42	2.76	-1.84	0.29
4372	2022-02-07	96.21	1.03	1.08	1,711,246	94.74	97.12	93.97	3.32	1.55	-0.27
4371	2022-02-05	95.18	0.00	0.00	2,039,068	94.96	96.86	94.78	2.19	0.23	-0.46
4370	2022-02-04	95.18	1.43	1.53	2,039,068	94.96	96.86	94.78	2.19	0.23	-0.23
4369	2022-02-03	93.75	1.09	-1.15	1,807,249	94.44	94.61	92.82	1.90	-0.73	1.29
4368	2022-02-02	94.84	0.31	0.33	2,253,789	94.34	95.05	92.91	2.27	0.53	-0.42
4367	2022-02-01	94.53	3.35	3.67	2,365,826	90.79	94.74	90.44	4.74	4.12	-0.20
4366	2022-01-31	91.18	0.39	0.43	1,962,044	90.45	91.77	89.06	3.00	0.81	-0.43
4365	2022-01-28	90.79	0.19	-0.21	3,111,429	90.51	91.57	88.81	3.05	0.31	-0.37
4364	2022-01-27	90.98	0.92	1.02	2,047,451	91.78	92.71	89.45	3.55	-0.87	-0.52
4363	2022-01-26	90.06	0.23	-0.25	2,807,303	91.56	92.16	89.09	3.35	-1.64	1.91
4362	2022-01-25	90.29	3.23	3.71	2,292,619	86.59	90.71	85.07	6.51	4.27	1.41
4361	2022-01-24	87.06	0.65	0.75	2,895,996	84.26	87.34	82.67	5.54	3.32	-0.54
4360	2022-01-21	86.41	1.88	-2.13	2,692,027	87.39	87.75	85.49	2.59	-1.12	-2.49
4359	2022-01-20	88.29	1.10	-1.23	1,576,442	88.79	90.84	88.13	3.05	-0.56	-1.02
4358	2022-01-19	89.39	0.76	-0.84	1,531,095	90.82	90.90	88.62	2.51	-1.57	-0.67
4357	2022-01-18	90.15	0.10	0.11	2,474,003	91.11	91.44	88.83	2.86	-1.05	0.74
4356	2022-01-14	90.05	2.22	2.53	1,599,112	87.82	90.12	87.82	2.62	2.54	1.18
4355	2022-01-13	87.83	0.72	-0.81	1,199,982	88.37	89.21	87.52	1.91	-0.61	-0.01
4354	2022-01-12	88.55	0.33	0.37	1,731,472	88.50	88.98	87.74	1.40	0.06	-0.20
4353	2022-01-11	88.22	2.98	3.50	1,928,570	86.00	88.37	85.28	3.59	2.58	0.32
4352	2022-01-10	85.24	0.28	-0.33	2,182,765	85.63	85.84	84.11	2.02	-0.46	0.89
4351	2022-01-07	85.52	1.04	1.23	1,895,680	84.84	85.76	84.26	1.77	0.80	0.13
4350	2022-01-06	84.48	1.95	2.36	1,790,978	84.42	84.93	83.21	2.04	0.07	0.43
4349	2022-01-05	82.53	0.37	-0.45	2,349,434	83.74	84.58	82.42	2.58	-1.44	2.29
4348	2022-01-04	82.90	2.80	3.50	3,047,278	80.93	83.19	80.93	2.79	2.43	1.01
4347	2022-01-03	80.10	2.49	3.21	1,335,947	77.76	80.19	77.71	3.19	3.01	1.04
4346	2021-12-31	77.61	0.23	0.30	770,600	77.26	77.99	77.18	1.05	0.45	0.19
4345	2021-12-30	77.38	0.70	-0.90	790,933	78.11	78.68	77.37	1.68	-0.93	-0.16
4344	2021-12-29	78.08	0.48	-0.61	802,175	78.42	78.81	77.67	1.45	-0.43	0.04
4343	2021-12-28	78.56	0.18	-0.23	809,214	78.93	79.44	78.13	1.66	-0.47	-0.18
4342	2021-12-27	78.74	1.81	2.35	754,600	76.76	78.74	75.99	3.58	2.58	0.24
4341	2021-12-23	76.93	0.04	0.05	1,006,050	77.28	77.94	76.89	1.36	-0.45	-0.22
4340	2021-12-22	76.89	0.45	0.59	997,141	76.45	77.39	75.55	2.41	0.58	0.51
4339	2021-12-21	76.44	2.34	3.16	1,796,551	75.04	76.67	75.04	2.17	1.87	0.01
4338	2021-12-20	74.10	1.04	-1.38	2,078,483	73.19	74.21	72.20	2.75	1.24	1.27
4337	2021-12-17	75.14	1.41	-1.84	2,217,258	76.03	76.27	74.39	2.47	-1.17	-2.60
4336	2021-12-16	76.55	0.65	-0.84	1,579,123	77.01	78.31	76.46	2.40	-0.60	-0.68
4335	2021-12-15	77.20	0.22	-0.28	2,296,731	77.30	77.63	75.27	3.05	-0.13	-0.25
4334	2021-12-14	77.42	0.45	-0.58	1,498,483	77.45	78.72	77.17	2.00	-0.04	-0.15
4333	2021-12-13	77.87	2.35	-2.93	1,304,818	79.40	79.64	77.55	2.63	-1.93	-0.54
4332	2021-12-10	80.22	0.67	0.84	1,031,150	80.48	80.48	78.70	2.21	-0.32	-1.02
4331	2021-12-09	79.55	0.83	-1.03	773,467	79.75	79.95	79.16	0.99	-0.25	1.17
4330	2021-12-08	80.38	0.13	0.16	1,043,095	80.60	81.09	80.19	1.12	-0.27	-0.78
4329	2021-12-07	80.25	1.91	2.44	1,532,791	79.52	81.08	79.41	2.10	0.92	0.44
4328	2021-12-06	78.34	1.32	1.71	2,466,598	78.15	79.26	77.15	2.70	0.24	1.51
4327	2021-12-03	77.02	0.60	-0.77	2,379,236	78.67	79.06	76.28	3.53	-2.10	1.47
4326	2021-12-02	77.62	2.17	2.88	2,414,147	75.33	77.95	74.56	4.50	3.04	1.35
4325	2021-12-01	75.45	1.10	-1.44	1,943,648	78.35	79.00	75.43	4.56	-3.70	-0.16
4324	2021-11-30	76.55	2.00	-2.55	2,240,275	76.97	78.08	76.08	2.60	-0.55	2.35
4323	2021-11-29	78.55	0.55	0.71	1,362,992	79.89	80.61	78.22	2.99	-1.68	-2.01
4322	2021-11-26	78.00	3.53	-4.33	1,821,109	77.42	78.32	76.03	2.96	0.75	2.42
4321	2021-11-24	81.53	0.86	1.07	1,353,636	80.26	81.89	80.11	2.22	1.58	-5.04
4320	2021-11-23	80.67	2.44	3.12	1,030,503	79.23	80.92	79.23	2.13	1.82	-0.51
4319	2021-11-22	78.23	1.23	1.60	1,452,446	76.88	79.48	76.88	3.38	1.76	1.28
4318	2021-11-19	77.00	3.17	-3.95	4,115,564	78.27	78.50	76.82	2.15	-1.62	-0.16
4317	2021-11-18	80.17	0.36	-0.45	1,070,724	80.43	81.07	79.12	2.42	-0.32	-2.37
4316	2021-11-17	80.53	1.39	-1.70	1,098,134	81.24	82.29	80.25	2.51	-0.87	-0.12
4315	2021-11-16	81.92	0.09	0.11	856,659	82.07	82.58	81.48	1.34	-0.18	-0.83
4314	2021-11-15	81.83	0.57	0.70	748,257	81.23	82.34	80.39	2.40	0.74	0.29
4313	2021-11-12	81.26	0.24	-0.29	680,308	81.09	81.63	80.76	1.07	0.21	-0.04
4312	2021-11-11	81.50	0.35	0.43	804,364	81.37	82.11	81.29	1.01	0.16	-0.50
4311	2021-11-10	81.15	2.42	-2.90	1,041,008	83.18	83.37	80.59	3.34	-2.44	0.27
4310	2021-11-09	83.57	0.27	0.32	940,647	83.34	83.60	82.09	1.81	0.28	-0.47
4309	2021-11-08	83.30	0.81	0.98	957,489	83.20	84.20	82.87	1.60	0.12	0.05
4308	2021-11-05	82.49	1.31	1.61	933,234	82.34	82.85	81.71	1.38	0.18	0.86
4307	2021-11-04	81.18	0.01	-0.01	1,174,693	82.05	82.63	80.49	2.61	-1.06	1.43
4306	2021-11-03	81.19	0.69	-0.84	980,396	80.90	82.06	80.63	1.77	0.36	1.06
4305	2021-11-02	81.88	0.74	-0.90	800,232	82.35	82.85	81.58	1.54	-0.57	-1.20
4304	2021-11-01	82.62	1.40	1.72	935,947	81.95	82.87	81.84	1.26	0.82	-0.33
4303	2021-10-29	81.22	0.52	-0.64	920,688	82.04	82.27	80.82	1.77	-1.00	0.90
4302	2021-10-28	81.74	0.48	0.59	807,404	80.74	81.85	80.74	1.37	1.24	0.37
4301	2021-10-27	81.26	2.46	-2.94	1,031,865	82.82	83.31	81.03	2.75	-1.88	-0.64
4300	2021-10-26	83.72	0.37	0.44	918,080	83.54	84.21	83.25	1.15	0.22	-1.08
4299	2021-10-25	83.35	1.31	1.60	994,294	83.00	83.90	82.69	1.46	0.42	0.23
4298	2021-10-22	82.04	0.80	0.98	631,933	81.59	82.10	80.73	1.68	0.55	1.17
4297	2021-10-21	81.24	1.55	-1.87	1,089,125	82.11	82.43	80.58	2.25	-1.06	0.43
4296	2021-10-20	82.79	0.69	0.84	1,126,996	81.47	82.79	81.22	1.93	1.62	-0.82
4295	2021-10-19	82.10	0.83	1.02	854,330	81.71	82.41	81.13	1.57	0.48	-0.77
4294	2021-10-18	81.27	0.21	0.26	1,483,338	81.89	82.55	80.81	2.12	-0.76	0.54
4293	2021-10-15	81.06	0.38	0.47	950,907	81.68	81.99	81.06	1.14	-0.76	1.02
4292	2021-10-14	80.68	0.99	1.24	856,804	80.68	81.05	79.94	1.38	0.00	1.24
4291	2021-10-13	79.69	0.04	-0.05	2,047,302	79.07	80.08	78.15	2.44	0.78	1.24
4290	2021-10-12	79.73	0.06	0.08	1,428,241	79.60	80.54	79.19	1.70	0.16	-0.83
4289	2021-10-11	79.67	0.29	-0.36	1,545,740	81.21	81.47	79.62	2.28	-1.90	-0.09
4288	2021-10-08	79.96	2.19	2.82	1,584,250	78.54	80.19	78.54	2.10	1.81	1.56
4287	2021-10-07	77.77	0.82	1.07	926,127	77.15	78.17	76.74	1.85	0.80	0.99
4286	2021-10-06	76.95	1.02	-1.31	1,441,342	76.74	77.46	75.61	2.41	0.27	0.26
4285	2021-10-05	77.97	0.38	0.49	1,476,912	78.72	79.41	77.03	3.02	-0.95	-1.58
4284	2021-10-04	77.59	1.41	1.85	2,633,662	77.00	78.39	76.82	2.04	0.77	1.46
4283	2021-10-01	76.18	2.28	3.09	1,201,377	74.53	76.30	74.34	2.63	2.21	1.08
4282	2021-09-30	73.90	0.92	-1.23	1,765,155	74.73	75.15	73.73	1.90	-1.11	0.85
4281	2021-09-29	74.82	0.93	-1.23	1,081,266	74.76	75.23	73.83	1.87	0.08	-0.12
4280	2021-09-28	75.75	0.13	0.17	1,461,142	76.58	77.22	75.64	2.06	-1.08	-1.31
4279	2021-09-27	75.62	2.80	3.85	1,402,693	74.40	75.94	74.24	2.28	1.64	1.27
4278	2021-09-24	72.82	0.59	0.82	802,714	71.79	73.15	71.72	1.99	1.43	2.17
4277	2021-09-23	72.23	2.44	3.50	833,369	70.29	72.43	69.95	3.53	2.76	-0.61
4276	2021-09-22	69.79	2.06	3.04	929,655	68.84	70.61	68.84	2.57	1.38	0.72
4275	2021-09-21	67.73	0.19	0.28	1,310,064	68.42	68.73	66.91	2.66	-1.01	1.64
4274	2021-09-20	67.54	2.10	-3.02	1,170,864	67.75	68.31	66.42	2.79	-0.31	1.30
4273	2021-09-17	69.64	0.65	-0.92	680,226	69.91	70.89	69.43	2.09	-0.39	-2.71
4272	2021-09-16	70.29	0.79	-1.11	638,149	70.99	70.99	69.81	1.66	-0.99	-0.54
4271	2021-09-15	71.08	2.75	4.02	913,826	69.36	71.13	69.35	2.57	2.48	-0.13
4270	2021-09-14	68.33	1.16	-1.67	772,046	70.06	70.21	68.07	3.05	-2.47	1.51
4269	2021-09-13	69.49	2.08	3.09	1,709,684	68.39	69.94	68.39	2.27	1.61	0.82
4268	2021-09-10	67.41	0.07	-0.10	621,758	68.60	68.60	67.27	1.94	-1.73	1.45
4267	2021-09-09	67.48	0.12	0.18	796,077	66.94	68.50	66.61	2.82	0.81	1.66
4266	2021-09-08	67.36	0.84	-1.23	818,829	68.58	69.01	67.32	2.46	-1.78	-0.62
4265	2021-09-07	68.20	0.40	-0.58	730,325	68.15	69.13	67.96	1.72	0.07	0.56
4264	2021-09-03	68.60	0.31	-0.45	616,861	68.81	69.33	68.25	1.57	-0.31	-0.66
4263	2021-09-02	68.91	1.75	2.61	1,083,021	67.84	69.50	67.84	2.45	1.58	-0.15
4262	2021-09-01	67.16	0.85	-1.25	885,968	67.98	68.19	66.94	1.84	-1.21	1.01
4261	2021-08-31	68.01	0.36	-0.53	830,885	68.01	68.69	67.73	1.41	0.00	-0.04
4260	2021-08-30	68.37	0.87	-1.26	695,319	69.65	69.77	68.36	2.02	-1.84	-0.53
4259	2021-08-27	69.24	2.01	2.99	878,829	68.00	69.70	68.00	2.50	1.82	0.59
4258	2021-08-26	67.23	0.99	-1.45	718,775	67.87	68.25	67.07	1.74	-0.94	1.15
4257	2021-08-25	68.22	0.59	0.87	789,737	67.55	68.65	67.05	2.37	0.99	-0.51
4256	2021-08-24	67.63	1.17	1.76	982,455	67.08	67.98	66.97	1.51	0.82	-0.12
4255	2021-08-23	66.46	2.42	3.78	1,035,970	65.62	66.67	65.51	1.77	1.28	0.93
4254	2021-08-20	64.04	0.25	0.39	1,237,129	63.26	64.39	63.05	2.12	1.23	2.47
4253	2021-08-19	63.79	1.84	-2.80	2,692,189	64.38	64.84	62.92	2.98	-0.92	-0.83
4252	2021-08-18	65.63	1.46	-2.18	1,170,430	67.00	67.59	65.53	3.07	-2.04	-1.90
4251	2021-08-17	67.09	0.48	-0.71	1,084,410	67.02	68.12	66.42	2.54	0.10	-0.13
4250	2021-08-16	67.57	1.35	-1.96	979,797	68.08	68.08	67.09	1.45	-0.75	-0.81
4249	2021-08-13	68.92	1.05	-1.50	764,760	69.87	69.89	68.87	1.46	-1.36	-1.22
4248	2021-08-12	69.97	0.11	-0.16	644,576	70.01	70.45	69.14	1.87	-0.06	-0.14
4247	2021-08-11	70.08	0.43	0.62	1,115,664	69.51	70.21	68.90	1.88	0.82	-0.10
4246	2021-08-10	69.65	1.34	1.96	933,866	68.67	69.81	68.66	1.67	1.43	-0.20
4245	2021-08-09	68.31	0.96	-1.39	1,056,270	68.34	68.80	67.76	1.52	-0.04	0.53
4244	2021-08-06	69.27	0.65	0.95	936,939	69.26	69.82	68.89	1.34	0.01	-1.34
4243	2021-08-05	68.62	0.87	1.28	1,714,744	68.10	69.53	67.94	2.33	0.76	0.93
4242	2021-08-04	67.75	2.09	-2.99	1,275,526	68.55	69.35	67.69	2.42	-1.17	0.52
4241	2021-08-03	69.84	1.13	1.64	1,360,245	68.45	69.96	67.71	3.29	2.03	-1.85
4240	2021-08-02	68.71	0.58	-0.84	1,250,772	69.28	71.03	68.56	3.57	-0.82	-0.38
4239	2021-07-30	69.29	1.05	-1.49	1,237,308	70.17	70.43	68.85	2.25	-1.25	-0.01
4238	2021-07-29	70.34	0.56	0.80	1,124,498	70.66	70.87	69.93	1.33	-0.45	-0.24
4237	2021-07-28	69.78	0.68	0.98	894,454	69.41	70.38	68.63	2.52	0.53	1.26
4236	2021-07-27	69.10	0.86	-1.23	1,312,853	69.40	69.40	68.40	1.44	-0.43	0.45
4235	2021-07-26	69.96	1.73	2.54	1,500,307	68.41	70.30	68.41	2.76	2.27	-0.80
4234	2021-07-23	68.23	0.35	-0.51	1,071,539	68.69	68.69	67.51	1.72	-0.67	0.26
4233	2021-07-22	68.58	0.77	-1.11	1,742,419	69.24	69.33	67.93	2.02	-0.95	0.16
4232	2021-07-21	69.35	2.43	3.63	1,428,561	68.24	69.95	68.21	2.55	1.63	-0.16
4231	2021-07-20	66.92	1.07	1.62	3,841,740	66.01	67.58	65.42	3.27	1.38	1.97
4230	2021-07-19	65.85	2.55	-3.73	3,152,003	65.95	66.80	64.94	2.82	-0.15	0.24
4229	2021-07-16	68.40	1.99	-2.83	1,320,297	71.01	71.01	68.22	3.93	-3.68	-3.58
4228	2021-07-15	70.39	1.01	-1.41	1,257,902	70.63	71.56	70.05	2.14	-0.34	0.88
4227	2021-07-14	71.40	2.35	-3.19	1,100,213	74.07	74.82	71.15	4.95	-3.60	-1.08
4226	2021-07-13	73.75	0.63	-0.85	931,756	73.99	74.40	73.30	1.49	-0.32	0.43
4225	2021-07-12	74.38	0.08	-0.11	1,393,923	73.69	74.84	73.17	2.27	0.94	-0.52
4224	2021-07-09	74.46	1.55	2.13	642,830	73.88	74.60	73.01	2.15	0.79	-1.03
4223	2021-07-08	72.91	0.23	-0.31	890,560	71.75	73.62	71.64	2.76	1.62	1.33
4222	2021-07-07	73.14	1.32	-1.77	989,250	74.30	75.07	72.33	3.69	-1.56	-1.90
4221	2021-07-06	74.46	2.55	-3.31	986,814	76.99	76.99	74.08	3.78	-3.29	-0.21
4220	2021-07-02	77.01	0.25	-0.32	485,189	77.18	77.26	76.30	1.24	-0.22	-0.03
4219	2021-07-01	77.26	1.37	1.81	918,947	77.73	77.88	76.62	1.62	-0.60	-0.10
4218	2021-06-30	75.89	0.99	1.32	659,342	75.29	76.17	75.18	1.31	0.80	2.42
4217	2021-06-29	74.90	0.40	-0.53	1,046,455	75.86	76.24	74.88	1.79	-1.27	0.52
4216	2021-06-28	75.30	2.58	-3.31	773,620	77.70	77.70	74.97	3.51	-3.09	0.74
4215	2021-06-25	77.88	0.33	0.43	577,535	77.98	78.10	77.46	0.82	-0.13	-0.23
4214	2021-06-24	77.55	0.70	0.91	768,900	77.28	77.67	76.53	1.48	0.35	0.55
4213	2021-06-23	76.85	0.22	0.29	635,953	77.44	78.25	76.82	1.85	-0.76	0.56
4212	2021-06-22	76.63	0.56	0.74	783,829	75.96	76.88	75.07	2.38	0.88	1.06
4211	2021-06-21	76.07	2.45	3.33	1,254,825	73.68	76.21	73.68	3.43	3.24	-0.14
4210	2021-06-18	73.62	2.12	-2.80	1,409,366	74.09	75.20	73.56	2.21	-0.63	0.08
4209	2021-06-17	75.74	2.96	-3.76	1,640,995	78.40	79.00	74.66	5.54	-3.39	-2.18
4208	2021-06-16	78.70	0.27	-0.34	973,391	78.85	79.49	77.89	2.03	-0.19	-0.38
4207	2021-06-15	78.97	1.55	2.00	923,431	77.95	79.08	77.80	1.64	1.31	-0.15
4206	2021-06-14	77.42	0.34	-0.44	1,108,656	78.25	78.69	76.90	2.29	-1.06	0.68
4205	2021-06-11	77.76	0.18	-0.23	962,540	78.36	78.73	77.71	1.30	-0.77	0.63
4204	2021-06-10	77.94	0.12	-0.15	928,395	79.05	79.39	77.04	2.97	-1.40	0.54
4203	2021-06-09	78.06	0.41	-0.52	748,001	78.85	79.10	78.00	1.40	-1.00	1.27
4202	2021-06-08	78.47	0.70	0.90	903,709	77.68	78.70	76.60	2.70	1.02	0.48
4201	2021-06-07	77.77	0.28	-0.36	863,311	78.13	78.56	77.72	1.08	-0.46	-0.12
4200	2021-06-04	78.05	0.57	0.74	849,406	78.00	78.36	76.90	1.87	0.06	0.10
4199	2021-06-03	77.48	0.23	0.30	842,048	77.01	77.94	76.45	1.93	0.61	0.67
4198	2021-06-02	77.25	1.47	1.94	1,084,619	76.25	77.66	75.30	3.10	1.31	-0.31
4197	2021-06-01	75.78	3.02	4.15	1,148,937	74.31	75.83	74.14	2.27	1.98	0.62
4196	2021-05-28	72.76	0.08	0.11	612,169	73.11	73.11	72.42	0.94	-0.48	2.13
4195	2021-05-27	72.68	0.14	0.19	416,493	72.86	73.53	72.32	1.66	-0.25	0.59
4194	2021-05-26	72.54	0.76	1.06	549,244	71.85	72.76	71.53	1.71	0.96	0.44
4193	2021-05-25	71.78	1.50	-2.05	779,184	73.24	73.31	71.64	2.28	-1.99	0.10
4192	2021-05-24	73.28	0.62	0.85	658,082	73.13	73.47	72.24	1.68	0.21	-0.05
4191	2021-05-21	72.66	0.18	0.25	627,250	73.28	73.73	72.59	1.56	-0.85	0.65
4190	2021-05-20	72.48	0.07	-0.10	850,451	72.49	72.77	71.38	1.92	-0.01	1.10
4189	2021-05-19	72.55	1.81	-2.43	1,029,376	72.61	73.33	71.47	2.56	-0.08	-0.08
4188	2021-05-18	74.36	1.73	-2.27	756,866	76.01	76.25	74.24	2.64	-2.17	-2.35
4187	2021-05-17	76.09	1.78	2.40	1,014,022	74.16	76.09	73.84	3.03	2.60	-0.11
4186	2021-05-14	74.31	2.44	3.40	1,454,131	72.79	74.54	72.79	2.40	2.09	-0.20
4185	2021-05-13	71.87	1.03	-1.41	1,262,145	72.08	73.39	70.86	3.51	-0.29	1.28
4184	2021-05-12	72.90	0.23	0.32	1,100,406	72.97	75.09	72.56	3.47	-0.10	-1.12
4183	2021-05-11	72.67	1.56	-2.10	1,594,129	72.66	73.90	71.86	2.81	0.01	0.41
4182	2021-05-10	74.23	0.32	-0.43	1,903,352	75.32	76.49	74.23	3.00	-1.45	-2.12
4181	2021-05-07	74.55	1.58	2.17	859,243	72.18	74.55	71.95	3.60	3.28	1.03
4180	2021-05-06	72.97	0.31	0.43	888,535	72.76	72.97	71.18	2.46	0.29	-1.08
4179	2021-05-05	72.66	2.27	3.22	924,805	71.25	72.91	70.62	3.21	1.98	0.14
4178	2021-05-04	70.39	0.12	0.17	881,597	70.41	70.90	69.46	2.05	-0.03	1.22
4177	2021-05-03	70.27	1.98	2.90	704,273	69.15	70.43	68.99	2.08	1.62	0.20
4176	2021-04-30	68.29	1.97	-2.80	759,621	69.17	70.15	68.22	2.79	-1.27	1.26
4175	2021-04-29	70.26	0.76	1.09	912,089	70.51	71.19	69.33	2.64	-0.35	-1.55
4174	2021-04-28	69.50	2.36	3.52	864,704	67.55	69.82	67.55	3.36	2.89	1.45
4173	2021-04-27	67.14	0.76	1.14	645,716	66.63	67.40	66.28	1.68	0.77	0.61
4172	2021-04-26	66.38	0.57	0.87	835,692	65.69	66.82	65.62	1.83	1.05	0.38
4171	2021-04-23	65.81	0.63	0.97	572,450	65.27	66.10	64.89	1.85	0.83	-0.18
4170	2021-04-22	65.18	0.78	-1.18	709,991	66.28	66.28	64.92	2.05	-1.66	0.14
4169	2021-04-21	65.96	0.92	1.41	671,535	64.31	66.09	63.91	3.39	2.57	0.49
4168	2021-04-20	65.04	1.90	-2.84	1,457,728	66.86	66.86	64.36	3.74	-2.72	-1.12
4167	2021-04-19	66.94	0.13	-0.19	716,365	67.09	67.75	66.37	2.06	-0.22	-0.12
4166	2021-04-16	67.07	0.64	-0.95	493,605	68.39	68.39	67.32	1.56	-1.93	0.03
4165	2021-04-15	67.71	0.55	-0.81	645,426	68.39	68.39	67.32	1.56	-0.99	1.00
4164	2021-04-14	68.26	2.05	3.10	807,000	66.76	69.19	66.75	3.65	2.25	0.19
4163	2021-04-13	66.21	0.05	0.08	763,600	66.14	66.57	65.59	1.48	0.11	0.83
4162	2021-04-12	66.16	0.62	-0.93	1,161,214	67.21	67.79	65.97	2.71	-1.56	-0.03
4161	2021-04-09	66.78	0.54	-0.80	868,277	67.21	67.81	66.47	1.99	-0.64	0.64
4160	2021-04-08	67.32	0.95	-1.39	916,699	67.73	67.47	66.48	1.46	-0.61	-0.16
4159	2021-04-07	68.27	0.29	0.43	1,049,917,952	68.04	68.59	67.73	1.26	0.34	-0.79
4158	2021-04-06	67.98	0.01	-0.01	3,156,459,520	68.42	69.46	67.89	2.29	-0.64	0.09
4157	2021-04-05	67.99	1.84	-2.63	1,288,114	69.73	69.74	67.65	3.00	-2.50	0.63
4156	2021-04-01	69.83	1.83	2.69	1,072,315,776	68.47	69.84	67.96	2.75	1.99	-0.14
4155	2021-03-31	68.00	0.36	-0.53	1,484,162	68.44	68.54	67.66	1.29	-0.64	0.69
4154	2021-03-30	68.36	0.53	-0.77	3,204,951,552	68.35	69.07	67.71	1.99	0.01	0.12
4153	2021-03-29	68.89	1.07	-1.53	1,058,671	69.41	69.56	68.08	2.13	-0.75	-0.78
4152	2021-03-26	69.96	1.22	1.77	1,211,192	69.45	69.99	68.64	1.94	0.73	-0.79
4151	2021-03-25	68.74	0.28	0.41	1,218,302	67.39	69.02	66.12	4.30	2.00	1.03
4150	2021-03-24	68.46	1.64	2.45	1,280,148	67.97	69.46	67.97	2.19	0.72	-1.56
4149	2021-03-23	66.82	1.36	-1.99	443,878	66.74	68.42	66.32	3.15	0.12	1.72
4148	2021-03-22	68.18	0.83	-1.20	903,647	68.84	68.98	68.15	1.21	-0.96	-2.11
4147	2021-03-19	69.01	0.32	0.47	948,835	68.66	70.03	67.78	3.28	0.51	-0.25
4146	2021-03-18	68.69	3.52	-4.87	2,343,785	71.70	71.79	68.37	4.77	-4.20	-0.04
4145	2021-03-17	72.21	0.59	0.82	873,537	71.30	72.49	70.76	2.43	1.28	-0.71
4144	2021-03-16	71.62	2.10	-2.85	1,146,654	72.63	72.61	71.21	1.93	-1.39	-0.45
4143	2021-03-15	73.72	0.75	-1.01	1,324,686	74.47	74.55	72.87	2.26	-1.01	-1.48
4142	2021-03-12	74.47	0.05	0.07	1,137,096	74.62	75.16	73.94	1.63	-0.20	0.00
4141	2021-03-11	74.42	0.18	0.24	1,452,236	74.56	75.60	74.14	1.96	-0.19	0.27
4140	2021-03-10	74.24	2.18	3.03	1,742,239	72.33	74.48	72.06	3.35	2.64	0.43
4139	2021-03-09	72.06	1.51	-2.05	1,406,702	73.40	74.07	71.79	3.11	-1.83	0.37
4138	2021-03-08	73.57	0.12	0.16	1,998,891	74.23	74.60	72.44	2.91	-0.89	-0.23
4137	2021-03-05	73.45	2.60	3.67	2,558,106	72.86	73.59	70.82	3.80	0.81	1.06
4136	2021-03-04	70.85	1.81	2.62	2,101,852	69.69	72.02	69.05	4.26	1.66	2.84

VDE Investment Calculator

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

Ticker:

VDE

Date start:

2004-09-29 open

Date end:

2023-02-23 close

Duration:

18 years 151 days

Trading days:

4,634

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-09-29 open

1,000.00

Shares bought: 19.85

Stock price: 50.37

SELL

Value on 2023-02-23 close

2,734.98

Dividends (24)

14.66%

+400.85

Stock growth

85.34%

+1,334.13

NET: +1,734.98

Total ROI: +173.50% (2.73x)

Annualised: +5.62% (1.06x)

Dividends ROI: +40.09% (1.40x)

Dividend Yield: +1.85% (1.02x)

Stock price: 117.57

Duration: 18 years 151 days

Trading days: 4,634

SELL

Value on 2023-02-23 close

2,334.13

NET: +1,334.13

ROI: +133.41% (2.33x)

Annualised: +4.71% (1.05x)

Stock price: 117.57

Duration: 18 years 151 days

Trading days: 4,634

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

VDE Monthly statistics

This section shows monthly performance of VDE stock.
There are 222 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	125.59 2023-02-14	114.63 2023-02-22	124.35 2023-02-01	117.57 2023-02-23	-5.45	1.00	-7.82
2023 January	20	128.90 2023-01-27	114.46 2023-01-04	120.37 2023-01-03	124.88 2023-01-31	3.75	7.09	-4.91
2022 December	21	129.11 2022-12-01	114.69 2022-12-16	128.53 2022-12-01	121.28 2022-12-30	-5.64	0.45	-10.77
2022 November	21	132.63 2022-11-14	122.28 2022-11-21	128.01 2022-11-01	127.63 2022-11-30	-0.30	3.61	-4.48
2022 October	21	127.64 2022-10-31	105.00 2022-10-03	105.43 2022-10-03	125.98 2022-10-31	19.49	21.07	-0.41
2022 September	21	117.34 2022-09-14	97.63 2022-09-26	111.84 2022-09-01	101.58 2022-09-30	-9.17	4.92	-12.71
2022 August	23	120.07 2022-08-29	99.16 2022-08-05	107.82 2022-08-01	113.49 2022-08-31	5.26	11.36	-8.03
2022 July	20	110.25 2022-07-29	90.89 2022-07-14	100.50 2022-07-01	109.97 2022-07-29	9.42	9.70	-9.56
2022 June	21	130.35 2022-06-08	96.34 2022-06-23	122.94 2022-06-01	99.47 2022-06-30	-19.09	6.03	-21.64
2022 May	21	125.81 2022-05-31	103.80 2022-05-10	104.50 2022-05-02	121.24 2022-05-31	16.02	20.39	-0.67
2022 April	21	114.59 2022-04-21	99.37 2022-04-25	106.77 2022-04-01	105.25 2022-04-29	-1.42	7.32	-6.93
2022 March	23	111.50 2022-03-08	97.70 2022-03-01	98.82 2022-03-01	107.04 2022-03-31	8.32	12.83	-1.13
2022 February	20	98.11 2022-02-28	90.44 2022-02-01	90.79 2022-02-01	98.02 2022-02-28	7.96	8.06	-0.39
2022 January	20	92.71 2022-01-27	77.71 2022-01-03	77.76 2022-01-03	91.18 2022-01-31	17.26	19.23	-0.06
2021 December	22	81.09 2021-12-08	72.20 2021-12-20	78.35 2021-12-01	77.61 2021-12-31	-0.94	3.50	-7.85
2021 November	21	84.20 2021-11-08	76.03 2021-11-26	81.95 2021-11-01	76.55 2021-11-30	-6.59	2.75	-7.22
2021 October	21	84.21 2021-10-26	74.34 2021-10-01	74.53 2021-10-01	81.22 2021-10-29	8.98	12.99	-0.25
2021 September	21	77.22 2021-09-28	66.42 2021-09-20	67.98 2021-09-01	73.90 2021-09-30	8.71	13.59	-2.29
2021 August	22	71.03 2021-08-02	62.92 2021-08-19	69.28 2021-08-02	68.01 2021-08-31	-1.83	2.53	-9.18
2021 July	21	77.88 2021-07-01	64.94 2021-07-19	77.73 2021-07-01	69.29 2021-07-30	-10.86	0.19	-16.45
2021 June	22	79.49 2021-06-16	73.56 2021-06-18	74.31 2021-06-01	75.89 2021-06-30	2.13	6.97	-1.01
2021 May	20	76.49 2021-05-10	68.99 2021-05-03	69.15 2021-05-03	72.76 2021-05-28	5.22	10.61	-0.23
2021 April	21	71.19 2021-04-29	63.91 2021-04-21	68.47 2021-04-01	68.29 2021-04-30	-0.26	3.97	-6.66
2021 March	23	75.60 2021-03-11	66.12 2021-03-25	68.37 2021-03-01	68.00 2021-03-31	-0.54	10.57	-3.29
2021 February	19	70.16 2021-02-25	54.01 2021-02-01	55.17 2021-02-01	66.65 2021-02-26	20.81	27.17	-2.10
2021 January	19	62.00 2021-01-14	51.43 2021-01-04	52.55 2021-01-04	54.43 2021-01-29	3.58	17.98	-2.13
2020 December	22	57.14 2020-12-10	49.85 2020-12-02	51.15 2020-12-01	51.86 2020-12-31	1.39	11.71	-2.54
2020 November	20	54.72 2020-11-24	38.63 2020-11-02	39.35 2020-11-02	49.82 2020-11-30	26.61	39.06	-1.83
2020 October	22	42.90 2020-10-09	36.62 2020-10-29	39.90 2020-10-01	38.91 2020-10-30	-2.48	7.52	-8.22
2020 September	21	48.13 2020-09-03	39.74 2020-09-24	47.70 2020-09-01	40.31 2020-09-30	-15.49	0.90	-16.69
2020 August	21	53.32 2020-08-11	47.55 2020-08-27	48.27 2020-08-03	47.89 2020-08-31	-0.79	10.46	-1.49
2020 July	22	51.47 2020-07-21	45.81 2020-07-10	50.46 2020-07-01	48.19 2020-07-31	-4.50	2.00	-9.22
2020 June	22	63.10 2020-06-08	48.27 2020-06-26	51.31 2020-06-01	50.30 2020-06-30	-1.97	22.98	-5.92
2020 May	20	53.49 2020-05-27	45.25 2020-05-14	49.58 2020-05-01	51.37 2020-05-29	3.61	7.89	-8.73
2020 April	21	51.88 2020-04-30	35.89 2020-04-01	37.10 2020-04-01	50.53 2020-04-30	36.20	39.84	-3.26
2020 March	22	63.86 2020-03-03	30.03 2020-03-19	62.05 2020-03-02	38.22 2020-03-31	-38.40	2.92	-51.60
2020 February	19	74.25 2020-02-06	57.93 2020-02-28	71.79 2020-02-03	61.13 2020-02-28	-14.85	3.43	-19.31
2020 January	21	83.27 2020-01-03	71.48 2020-01-31	81.94 2020-01-02	71.87 2020-01-31	-12.29	1.62	-12.77
2019 December	21	82.33 2019-12-26	75.40 2019-12-03	77.09 2019-12-02	81.49 2019-12-31	5.71	6.80	-2.19
2019 November	20	81.29 2019-11-05	75.76 2019-11-20	76.44 2019-11-01	76.79 2019-11-29	0.46	6.34	-0.89
2019 October	23	78.88 2019-10-28	73.25 2019-10-03	78.46 2019-10-01	75.97 2019-10-31	-3.17	0.54	-6.64
2019 September	20	84.62 2019-09-16	74.14 2019-09-03	74.49 2019-09-03	78.02 2019-09-30	4.74	13.60	-0.47
2019 August	22	82.32 2019-08-01	72.99 2019-08-27	82.10 2019-08-01	75.74 2019-08-30	-7.75	0.27	-11.10
2019 July	22	86.49 2019-07-01	81.60 2019-07-29	86.04 2019-07-01	82.97 2019-07-31	-3.57	0.52	-5.16
2019 June	20	85.24 2019-06-26	79.18 2019-06-03	79.24 2019-06-03	85.02 2019-06-28	7.29	7.57	-0.08
2019 May	22	89.31 2019-05-01	78.71 2019-05-31	89.18 2019-05-01	78.77 2019-05-31	-11.67	0.15	-11.74
2019 April	21	93.17 2019-04-23	88.65 2019-04-04	89.99 2019-04-01	89.21 2019-04-30	-0.87	3.53	-1.49
2019 March	21	91.85 2019-03-20	85.22 2019-03-08	88.45 2019-03-01	89.38 2019-03-29	1.05	3.84	-3.65
2019 February	19	90.45 2019-02-20	83.30 2019-02-08	86.84 2019-02-01	88.01 2019-02-28	1.35	4.16	-4.08
2019 January	21	86.64 2019-01-31	75.58 2019-01-02	75.85 2019-01-02	86.14 2019-01-31	13.57	14.23	-0.36
2018 December	19	92.44 2018-12-03	71.70 2018-12-26	91.92 2018-12-03	77.11 2018-12-31	-16.11	0.57	-22.00
2018 November	21	96.84 2018-11-07	86.52 2018-11-23	92.69 2018-11-01	89.76 2018-11-30	-3.16	4.48	-6.66
2018 October	23	108.55 2018-10-09	88.61 2018-10-29	105.56 2018-10-01	92.38 2018-10-31	-12.49	2.83	-16.06
2018 September	19	106.75 2018-09-25	98.94 2018-09-07	103.42 2018-09-04	105.11 2018-09-28	1.63	3.22	-4.33
2018 August	23	105.74 2018-08-07	98.86 2018-08-15	105.34 2018-08-01	103.08 2018-08-31	-2.15	0.38	-6.15
2018 July	21	108.13 2018-07-10	102.23 2018-07-18	104.19 2018-07-02	106.22 2018-07-31	1.95	3.78	-1.88
2018 June	21	106.84 2018-06-11	101.72 2018-06-25	105.30 2018-06-01	105.08 2018-06-29	-0.21	1.46	-3.40
2018 May	22	109.79 2018-05-22	99.51 2018-05-01	100.84 2018-05-01	104.96 2018-05-31	4.09	8.88	-1.32
2018 April	21	102.59 2018-04-26	88.88 2018-04-02	92.00 2018-04-02	101.32 2018-04-30	10.13	11.51	-3.39
2018 March	21	94.58 2018-03-21	89.69 2018-03-02	91.00 2018-03-01	92.37 2018-03-29	1.51	3.93	-1.44
2018 February	19	103.28 2018-02-01	87.83 2018-02-09	102.27 2018-02-01	91.11 2018-02-28	-10.91	0.99	-14.12
2018 January	21	107.20 2018-01-24	98.87 2018-01-02	99.31 2018-01-02	102.07 2018-01-31	2.78	7.94	-0.44
2017 December	20	99.67 2017-12-26	93.32 2017-12-07	95.15 2017-12-01	98.95 2017-12-29	3.99	4.75	-1.92
2017 November	21	96.40 2017-11-07	91.37 2017-11-16	93.17 2017-11-01	94.49 2017-11-30	1.42	3.47	-1.93
2017 October	22	94.10 2017-10-10	90.15 2017-10-27	92.58 2017-10-02	92.58 2017-10-31	0.00	1.64	-2.62
2017 September	20	94.43 2017-09-25	85.56 2017-09-01	85.80 2017-09-01	93.58 2017-09-29	9.07	10.06	-0.28
2017 August	23	91.15 2017-08-01	83.80 2017-08-21	90.85 2017-08-01	85.72 2017-08-31	-5.65	0.33	-7.76
2017 July	20	91.60 2017-07-28	86.08 2017-07-07	88.88 2017-07-03	90.78 2017-07-31	2.14	3.06	-3.15
2017 June	22	92.35 2017-06-12	86.72 2017-06-23	89.81 2017-06-01	88.50 2017-06-30	-1.46	2.83	-3.44
2017 May	22	94.77 2017-05-15	89.01 2017-05-31	93.24 2017-05-01	89.55 2017-05-31	-3.96	1.64	-4.54
2017 April	19	98.84 2017-04-05	92.32 2017-04-27	96.66 2017-04-03	93.33 2017-04-28	-3.45	2.26	-4.49
2017 March	23	100.80 2017-03-01	93.18 2017-03-27	99.07 2017-03-01	96.71 2017-03-31	-2.38	1.75	-5.95
2017 February	19	102.40 2017-02-06	97.31 2017-02-24	101.67 2017-02-01	98.37 2017-02-28	-3.25	0.72	-4.29
2017 January	20	106.69 2017-01-03	100.12 2017-01-31	105.69 2017-01-03	101.05 2017-01-31	-4.39	0.95	-5.27
2016 December	21	109.08 2016-12-12	103.06 2016-12-02	105.00 2016-12-01	104.68 2016-12-30	-0.30	3.89	-1.85
2016 November	21	104.05 2016-11-30	91.90 2016-11-02	94.58 2016-11-01	103.25 2016-11-30	9.17	10.01	-2.83
2016 October	21	99.82 2016-10-10	93.91 2016-10-31	97.72 2016-10-03	94.07 2016-10-31	-3.74	2.15	-3.90
2016 September	21	99.54 2016-09-08	91.02 2016-09-27	94.67 2016-09-01	97.69 2016-09-30	3.19	5.14	-3.86
2016 August	23	98.40 2016-08-18	89.21 2016-08-02	92.25 2016-08-01	95.06 2016-08-31	3.05	6.67	-3.30
2016 July	20	97.47 2016-07-12	90.89 2016-07-29	95.00 2016-07-01	93.29 2016-07-29	-1.80	2.60	-4.33
2016 June	22	98.27 2016-06-08	89.20 2016-06-27	92.20 2016-06-01	95.12 2016-06-30	3.17	6.58	-3.25
2016 May	21	94.74 2016-05-26	88.18 2016-05-09	94.54 2016-05-02	93.03 2016-05-31	-1.60	0.21	-6.73
2016 April	21	96.57 2016-04-28	82.84 2016-04-05	84.37 2016-04-01	94.64 2016-04-29	12.17	14.46	-1.81
2016 March	22	89.66 2016-03-18	77.74 2016-03-01	78.97 2016-03-01	85.82 2016-03-31	8.67	13.54	-1.56
2016 February	20	80.45 2016-02-22	72.20 2016-02-11	78.67 2016-02-01	78.21 2016-02-29	-0.58	2.26	-8.22
2016 January	19	83.75 2016-01-04	68.64 2016-01-20	82.89 2016-01-04	79.98 2016-01-29	-3.51	1.04	-17.19
2015 December	22	94.91 2015-12-01	81.05 2015-12-21	94.16 2015-12-01	83.12 2015-12-31	-11.72	0.80	-13.92
2015 November	20	99.85 2015-11-03	90.18 2015-11-13	93.94 2015-11-02	94.26 2015-11-30	0.34	6.29	-4.00
2015 October	22	97.00 2015-10-09	83.78 2015-10-02	85.76 2015-10-01	94.50 2015-10-30	10.19	13.11	-2.31
2015 September	21	93.44 2015-09-17	82.20 2015-09-29	90.80 2015-09-01	84.76 2015-09-30	-6.65	2.91	-9.47
2015 August	21	99.55 2015-08-12	82.50 2015-08-24	96.98 2015-08-03	93.81 2015-08-31	-3.27	2.65	-14.93
2015 July	22	107.42 2015-07-01	96.08 2015-07-27	107.10 2015-07-01	97.82 2015-07-31	-8.66	0.30	-10.29
2015 June	22	112.02 2015-06-02	106.29 2015-06-29	111.26 2015-06-01	106.95 2015-06-30	-3.87	0.68	-4.47
2015 May	20	118.46 2015-05-05	110.33 2015-05-28	117.21 2015-05-01	111.05 2015-05-29	-5.26	1.07	-5.87
2015 April	21	117.88 2015-04-30	108.90 2015-04-02	109.81 2015-04-01	116.99 2015-04-30	6.54	7.35	-0.83
2015 March	22	111.56 2015-03-03	104.00 2015-03-13	111.55 2015-03-02	109.28 2015-03-31	-2.03	0.01	-6.77
2015 February	19	116.30 2015-02-17	106.86 2015-02-02	107.43 2015-02-02	111.41 2015-02-27	3.70	8.26	-0.53
2015 January	20	112.56 2015-01-02	101.33 2015-01-14	111.00 2015-01-02	106.20 2015-01-30	-4.32	1.41	-8.71
2014 December	22	118.34 2014-12-03	103.24 2014-12-16	113.56 2014-12-01	111.62 2014-12-31	-1.71	4.21	-9.09
2014 November	19	128.23 2014-11-21	113.97 2014-11-28	126.00 2014-11-03	114.24 2014-11-28	-9.33	1.77	-9.55
2014 October	23	131.66 2014-10-01	111.95 2014-10-15	131.12 2014-10-01	125.89 2014-10-31	-3.99	0.41	-14.62
2014 September	21	142.05 2014-09-02	130.36 2014-09-30	142.05 2014-09-02	131.12 2014-09-30	-7.69	0.00	-8.23
2014 August	21	142.29 2014-08-29	135.65 2014-08-07	138.03 2014-08-01	142.26 2014-08-29	3.06	3.09	-1.72
2014 July	22	145.25 2014-07-24	138.47 2014-07-31	144.49 2014-07-01	138.58 2014-07-31	-4.09	0.53	-4.17
2014 June	21	145.97 2014-06-23	136.00 2014-06-02	136.97 2014-06-02	143.96 2014-06-30	5.10	6.57	-0.71
2014 May	21	136.82 2014-05-29	133.13 2014-05-15	134.73 2014-05-01	136.65 2014-05-30	1.43	1.55	-1.19
2014 April	21	136.01 2014-04-29	127.17 2014-04-11	128.76 2014-04-01	134.92 2014-04-30	4.78	5.63	-1.23
2014 March	21	129.15 2014-03-31	122.82 2014-03-13	124.51 2014-03-03	128.41 2014-03-31	3.13	3.73	-1.36
2014 February	19	126.33 2014-02-24	116.17 2014-02-05	118.64 2014-02-03	125.29 2014-02-28	5.61	6.48	-2.08
2014 January	21	126.10 2014-01-02	118.10 2014-01-31	125.98 2014-01-02	118.68 2014-01-31	-5.79	0.10	-6.25
2013 December	21	126.59 2013-12-30	122.42 2013-12-13	125.09 2013-12-02	126.43 2013-12-31	1.07	1.20	-2.13
2013 November	20	127.71 2013-11-18	122.72 2013-11-01	124.64 2013-11-01	124.93 2013-11-29	0.23	2.46	-1.54
2013 October	23	126.21 2013-10-30	117.25 2013-10-09	119.10 2013-10-01	124.72 2013-10-31	4.72	5.97	-1.55
2013 September	20	122.52 2013-09-19	116.56 2013-09-03	117.67 2013-09-03	119.31 2013-09-30	1.39	4.12	-0.94
2013 August	22	119.93 2013-08-01	114.26 2013-08-21	118.99 2013-08-01	116.54 2013-08-30	-2.06	0.79	-3.98
2013 July	22	120.55 2013-07-23	112.49 2013-07-03	113.43 2013-07-01	118.31 2013-07-31	4.30	6.28	-0.83
2013 June	20	116.65 2013-06-19	109.01 2013-06-24	115.23 2013-06-03	112.44 2013-06-28	-2.42	1.23	-5.40
2013 May	22	119.62 2013-05-22	110.01 2013-05-01	111.47 2013-05-01	114.85 2013-05-31	3.03	7.31	-1.31
2013 April	22	113.64 2013-04-01	105.24 2013-04-17	113.28 2013-04-01	111.85 2013-04-30	-1.26	0.32	-7.10
2013 March	20	114.20 2013-03-15	109.11 2013-03-04	110.00 2013-03-01	113.31 2013-03-28	3.01	3.82	-0.81
2013 February	19	113.23 2013-02-14	107.51 2013-02-26	111.10 2013-02-01	110.81 2013-02-28	-0.26	1.92	-3.23
2013 January	21	112.17 2013-01-30	103.28 2013-01-02	104.84 2013-01-02	110.45 2013-01-31	5.35	6.99	-1.49
2012 December	20	106.58 2012-12-19	99.76 2012-12-31	103.64 2012-12-03	102.26 2012-12-31	-1.33	2.84	-3.74
2012 November	21	106.05 2012-11-06	98.00 2012-11-16	103.97 2012-11-01	102.99 2012-11-30	-0.94	2.00	-5.74
2012 October	21	109.35 2012-10-18	103.25 2012-10-25	107.59 2012-10-01	104.38 2012-10-31	-2.98	1.64	-4.03
2012 September	19	112.08 2012-09-14	101.88 2012-09-04	103.31 2012-09-04	106.98 2012-09-28	3.55	8.49	-1.38
2012 August	23	105.78 2012-08-21	98.84 2012-08-02	101.50 2012-08-01	103.35 2012-08-31	1.82	4.22	-2.62
2012 July	21	102.67 2012-07-30	94.70 2012-07-10	97.47 2012-07-02	101.10 2012-07-31	3.72	5.33	-2.84
2012 June	21	97.29 2012-06-29	88.79 2012-06-04	90.65 2012-06-01	97.29 2012-06-29	7.32	7.32	-2.05
2012 May	22	106.15 2012-05-01	91.07 2012-05-31	104.22 2012-05-01	92.53 2012-05-31	-11.22	1.85	-12.62
2012 April	20	106.97 2012-04-02	99.00 2012-04-23	104.90 2012-04-02	104.06 2012-04-30	-0.80	1.97	-5.62
2012 March	22	110.50 2012-03-19	103.00 2012-03-29	109.61 2012-03-01	105.18 2012-03-30	-4.04	0.81	-6.03
2012 February	20	111.53 2012-02-24	102.98 2012-02-01	103.70 2012-02-01	109.12 2012-02-29	5.23	7.55	-0.69
2012 January	20	106.52 2012-01-26	100.31 2012-01-13	103.05 2012-01-03	102.86 2012-01-31	-0.18	3.37	-2.66
2011 December	21	105.95 2011-12-05	95.84 2011-12-19	103.87 2011-12-01	100.81 2011-12-30	-2.95	2.00	-7.73
2011 November	21	106.84 2011-11-08	93.60 2011-11-25	97.85 2011-11-01	103.93 2011-11-30	6.21	9.19	-4.34
2011 October	21	107.33 2011-10-27	79.78 2011-10-04	85.12 2011-10-03	102.27 2011-10-31	20.15	26.09	-6.27
2011 September	21	101.74 2011-09-01	85.49 2011-09-26	100.68 2011-09-01	86.34 2011-09-30	-14.24	1.05	-15.09
2011 August	23	114.51 2011-08-01	89.49 2011-08-09	114.51 2011-08-01	100.29 2011-08-31	-12.42	0.00	-21.85
2011 July	20	117.74 2011-07-25	109.50 2011-07-01	110.39 2011-07-01	112.29 2011-07-29	1.72	6.66	-0.81
2011 June	22	113.09 2011-06-01	103.37 2011-06-23	112.51 2011-06-01	110.55 2011-06-30	-1.74	0.52	-8.12
2011 May	21	118.43 2011-05-02	105.62 2011-05-17	118.16 2011-05-02	112.91 2011-05-31	-4.44	0.23	-10.61
2011 April	20	118.43 2011-04-06	110.23 2011-04-12	117.85 2011-04-01	118.09 2011-04-29	0.20	0.49	-6.47
2011 March	23	118.25 2011-03-31	106.24 2011-03-15	115.30 2011-03-01	116.73 2011-03-31	1.24	2.56	-7.86
2011 February	19	115.06 2011-02-28	106.63 2011-02-09	107.12 2011-02-01	114.71 2011-02-28	7.09	7.41	-0.46
2011 January	20	106.69 2011-01-31	98.85 2011-01-04	100.80 2011-01-03	106.68 2011-01-31	5.83	5.84	-1.93
2010 December	22	100.18 2010-12-30	94.15 2010-12-01	94.27 2010-12-01	99.67 2010-12-31	5.73	6.27	-0.13
2010 November	21	94.37 2010-11-11	86.78 2010-11-01	87.72 2010-11-01	92.58 2010-11-30	5.54	7.58	-1.07
2010 October	21	88.51 2010-10-25	82.19 2010-10-04	83.49 2010-10-01	86.95 2010-10-29	4.14	6.01	-1.56
2010 September	21	83.67 2010-09-30	76.27 2010-09-01	76.27 2010-09-01	82.73 2010-09-30	8.47	9.70	0.00
2010 August	22	82.30 2010-08-04	73.85 2010-08-27	80.32 2010-08-02	75.18 2010-08-31	-6.40	2.47	-8.06
2010 July	21	80.00 2010-07-29	71.17 2010-07-01	72.93 2010-07-01	78.69 2010-07-30	7.90	9.69	-2.41
2010 June	22	83.06 2010-06-21	72.60 2010-06-30	76.31 2010-06-01	72.84 2010-06-30	-4.55	8.85	-4.86
2010 May	20	89.33 2010-05-03	72.93 2010-05-25	88.20 2010-05-03	77.29 2010-05-28	-12.37	1.28	-17.31
2010 April	21	91.23 2010-04-26	84.68 2010-04-01	84.68 2010-04-01	87.77 2010-04-30	3.65	7.74	0.00
2010 March	23	86.53 2010-03-17	81.50 2010-03-26	82.26 2010-03-01	84.01 2010-03-31	2.13	5.19	-0.92
2010 February	19	83.94 2010-02-22	76.94 2010-02-05	80.52 2010-02-01	81.74 2010-02-26	1.52	4.25	-4.45
2010 January	19	89.18 2010-01-11	79.33 2010-01-29	84.48 2010-01-04	79.80 2010-01-29	-5.54	5.56	-6.10
2009 December	22	85.35 2009-12-01	79.96 2009-12-09	84.52 2009-12-01	83.37 2009-12-31	-1.36	0.98	-5.40
2009 November	20	86.96 2009-11-16	80.30 2009-11-03	81.75 2009-11-02	83.59 2009-11-30	2.25	6.37	-1.77
2009 October	22	89.44 2009-10-21	75.84 2009-10-02	79.67 2009-10-01	81.21 2009-10-30	1.93	12.26	-4.81
2009 September	21	82.93 2009-09-17	72.97 2009-09-02	74.55 2009-09-01	79.81 2009-09-30	7.06	11.24	-2.12
2009 August	21	78.07 2009-08-25	71.10 2009-08-17	75.14 2009-08-03	74.74 2009-08-31	-0.53	3.90	-5.38
2009 July	22	75.48 2009-07-27	63.25 2009-07-08	70.70 2009-07-01	73.85 2009-07-31	4.46	6.76	-10.54
2009 June	22	79.54 2009-06-11	67.18 2009-06-23	76.67 2009-06-01	69.97 2009-06-30	-8.74	3.74	-12.38
2009 May	20	75.51 2009-05-08	65.92 2009-05-01	66.25 2009-05-01	75.16 2009-05-29	13.45	13.98	-0.50
2009 April	21	67.89 2009-04-30	58.85 2009-04-01	59.61 2009-04-01	65.90 2009-04-30	10.55	13.89	-1.27
2009 March	22	66.09 2009-03-26	52.19 2009-03-06	56.99 2009-03-02	60.24 2009-03-31	5.70	15.97	-8.42
2009 February	19	71.69 2009-02-09	56.82 2009-02-23	65.25 2009-02-02	58.00 2009-02-27	-11.11	9.87	-12.92
2009 January	20	75.64 2009-01-06	62.17 2009-01-20	67.91 2009-01-02	66.08 2009-01-30	-2.69	11.38	-8.45
2008 December	22	73.06 2008-12-11	57.84 2008-12-05	70.20 2008-12-01	67.36 2008-12-31	-4.05	4.07	-17.61
2008 November	19	77.97 2008-11-04	56.96 2008-11-20	74.30 2008-11-03	72.44 2008-11-28	-2.50	4.94	-23.34
2008 October	23	93.85 2008-10-01	57.78 2008-10-10	93.85 2008-10-01	74.54 2008-10-31	-20.58	0.00	-38.43
2008 September	21	107.08 2008-09-02	87.54 2008-09-29	107.08 2008-09-02	93.23 2008-09-30	-12.93	0.00	-18.25
2008 August	21	112.99 2008-08-28	102.54 2008-08-11	109.25 2008-08-01	109.85 2008-08-29	0.55	3.42	-6.14
2008 July	22	132.29 2008-07-02	106.51 2008-07-24	129.69 2008-07-01	110.60 2008-07-31	-14.72	2.00	-17.87
2008 June	21	131.03 2008-06-19	121.90 2008-06-04	124.50 2008-06-02	129.27 2008-06-30	3.83	5.24	-2.09
2008 May	21	132.74 2008-05-21	113.83 2008-05-01	117.77 2008-05-01	124.97 2008-05-30	6.11	12.71	-3.35
2008 April	22	123.15 2008-04-22	104.80 2008-04-01	107.28 2008-04-01	118.80 2008-04-30	10.74	14.79	-2.31
2008 March	20	111.64 2008-03-03	99.32 2008-03-20	109.66 2008-03-03	106.94 2008-03-31	-2.48	1.81	-9.43
2008 February	20	113.30 2008-02-28	96.51 2008-02-07	102.46 2008-02-01	109.67 2008-02-29	7.04	10.58	-5.81
2008 January	21	116.49 2008-01-04	88.43 2008-01-22	114.90 2008-01-02	100.92 2008-01-31	-12.17	1.38	-23.04
2007 December	20	116.01 2007-12-31	105.20 2007-12-04	107.89 2007-12-03	113.50 2007-12-31	5.20	7.53	-2.49
2007 November	21	112.55 2007-11-07	101.23 2007-11-27	109.14 2007-11-01	106.38 2007-11-30	-2.53	3.12	-7.25
2007 October	23	114.10 2007-10-15	105.74 2007-10-22	109.00 2007-10-01	111.03 2007-10-31	1.86	4.68	-2.99
2007 September	19	110.59 2007-09-21	99.84 2007-09-10	101.08 2007-09-04	108.66 2007-09-28	7.50	9.41	-1.23
2007 August	23	101.95 2007-08-01	91.17 2007-08-16	101.06 2007-08-01	101.08 2007-08-31	0.02	0.88	-9.79
2007 July	21	108.75 2007-07-20	99.18 2007-07-30	101.85 2007-07-02	100.47 2007-07-31	-1.35	6.77	-2.62
2007 June	21	104.54 2007-06-19	97.37 2007-06-08	100.66 2007-06-01	101.13 2007-06-29	0.47	3.85	-3.27
2007 May	22	100.81 2007-05-31	92.19 2007-05-01	93.14 2007-05-01	99.79 2007-05-31	7.14	8.23	-1.02
2007 April	20	94.68 2007-04-30	88.14 2007-04-02	88.41 2007-04-02	92.89 2007-04-30	5.07	7.09	-0.31
2007 March	22	89.26 2007-03-29	80.27 2007-03-05	81.79 2007-03-01	88.16 2007-03-30	7.79	9.13	-1.86
2007 February	19	86.63 2007-02-26	82.30 2007-02-27	84.55 2007-02-01	82.91 2007-02-28	-1.94	2.46	-2.66
2007 January	20	84.39 2007-01-31	77.86 2007-01-11	83.12 2007-01-03	84.08 2007-01-31	1.15	1.53	-6.33
2006 December	20	90.80 2006-12-14	84.32 2006-12-26	88.33 2006-12-01	85.01 2006-12-29	-3.76	2.80	-4.54
2006 November	21	89.05 2006-11-30	79.98 2006-11-02	81.55 2006-11-01	88.59 2006-11-30	8.63	9.20	-1.93
2006 October	22	83.80 2006-10-26	73.00 2006-10-04	77.95 2006-10-02	81.53 2006-10-31	4.59	7.50	-6.35
2006 September	20	82.93 2006-09-05	72.85 2006-09-25	81.13 2006-09-01	77.90 2006-09-29	-3.98	2.22	-10.21
2006 August	23	86.60 2006-08-02	80.61 2006-08-30	84.92 2006-08-01	80.89 2006-08-31	-4.75	1.98	-5.08
2006 July	20	85.17 2006-07-31	78.29 2006-07-21	82.70 2006-07-03	84.67 2006-07-31	2.38	2.99	-5.33
2006 June	22	82.57 2006-06-05	71.77 2006-06-13	79.62 2006-06-01	82.00 2006-06-30	2.99	3.71	-9.86
2006 May	22	87.23 2006-05-11	75.39 2006-05-24	83.63 2006-05-01	80.34 2006-05-31	-3.93	4.30	-9.85
2006 April	19	86.34 2006-04-21	78.37 2006-04-04	79.45 2006-04-03	82.83 2006-04-28	4.25	8.67	-1.36
2006 March	23	80.12 2006-03-30	72.56 2006-03-08	75.70 2006-03-01	78.59 2006-03-31	3.82	5.84	-4.15
2006 February	19	82.97 2006-02-01	73.15 2006-02-15	82.55 2006-02-01	75.05 2006-02-28	-9.09	0.51	-11.39
2006 January	20	83.26 2006-01-30	73.30 2006-01-03	73.44 2006-01-03	82.55 2006-01-31	12.40	13.37	-0.19
2005 December	21	76.83 2005-12-13	70.95 2005-12-27	72.66 2005-12-01	72.19 2005-12-30	-0.65	5.74	-2.35
2005 November	21	74.20 2005-11-23	67.80 2005-11-10	70.55 2005-11-01	71.74 2005-11-30	1.69	5.17	-3.90
2005 October	21	78.30 2005-10-03	65.47 2005-10-20	77.93 2005-10-03	70.58 2005-10-31	-9.43	0.47	-15.99
2005 September	21	78.68 2005-09-29	72.32 2005-09-06	74.00 2005-09-01	77.52 2005-09-30	4.76	6.32	-2.27
2005 August	23	73.13 2005-08-31	67.40 2005-08-18	69.06 2005-08-01	72.70 2005-08-31	5.27	5.89	-2.40
2005 July	20	69.45 2005-07-29	64.12 2005-07-01	64.25 2005-07-01	68.42 2005-07-29	6.49	8.09	-0.20
2005 June	22	66.33 2005-06-20	59.92 2005-06-01	60.00 2005-06-01	63.76 2005-06-30	6.27	10.55	-0.13
2005 May	21	60.05 2005-05-27	54.14 2005-05-16	57.83 2005-05-02	59.60 2005-05-31	3.06	3.84	-6.38
2005 April	21	63.63 2005-04-04	56.25 2005-04-18	62.41 2005-04-01	57.78 2005-04-29	-7.42	1.95	-9.87
2005 March	22	64.87 2005-03-09	58.68 2005-03-30	63.40 2005-03-01	61.60 2005-03-31	-2.84	2.32	-7.44
2005 February	19	64.60 2005-02-28	54.50 2005-02-01	54.50 2005-02-01	63.37 2005-02-28	16.28	18.53	0.00
2005 January	20	54.40 2005-01-31	49.84 2005-01-06	51.98 2005-01-03	54.37 2005-01-31	4.60	4.66	-4.12
2004 December	22	54.14 2004-12-01	50.00 2004-12-08	54.14 2004-12-01	52.41 2004-12-31	-3.20	0.00	-7.65
2004 November	21	54.59 2004-11-29	49.33 2004-11-02	50.70 2004-11-01	54.14 2004-11-30	6.79	7.67	-2.70
2004 October	21	53.13 2004-10-07	49.50 2004-10-13	50.45 2004-10-01	50.35 2004-10-29	-0.20	5.31	-1.88
2004 September	2	50.52 2004-09-29	49.97 2004-09-29	50.37 2004-09-29	50.42 2004-09-30	0.10	0.30	-0.79

VDE Dividends

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

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.84	2.52		243.29				1.06
2020-12-17	0.60300	4.20	quaterly	97	-	-	-	1.12
2020-09-11	0.55200	5.77	quaterly	81	2020-09-14	2020-09-16	2020-09-09	1.28
2020-06-22	0.64200	4.30	quaterly	104	2020-06-23	2020-06-25	2020-06-19	1.23
2020-03-10	0.67200	6.28	quaterly	85	2020-03-11	2020-03-13	2020-03-06	1.46
2019-12-16	0.75600	4.29	quaterly	81	2019-12-17	2019-12-19	2019-12-13	0.95
2019-09-26	0.67400	3.23	quaterly	97	2019-09-27	2019-10-01	2019-09-24	0.86
2019-06-21	0.68700	3.21	quaterly	92	2019-06-24	2019-06-26	2019-06-19	0.81
2019-03-21	0.66700	2.73	quaterly	98	2019-03-22	2019-03-26	2019-03-20	0.73
2018-12-13	0.66900	3.58	quaterly	80	2018-12-14	2018-12-18	2018-12-12	0.79
2018-09-24	0.67600	2.65	quaterly	88	2018-09-25	2018-09-27	2018-09-20	0.64
2018-06-28	0.64600	2.17	quaterly	104	2018-06-29	2018-07-03	2018-06-26	0.62
2018-03-16	0.59200	2.55	quaterly	92	2018-03-19	2018-03-21	2018-03-14	0.64
2017-12-14	0.60000	2.99	quaterly	78	2017-12-15	2017-12-19	2017-12-12	0.64
2017-09-27	1.09800	0.77	reintroduced	555	2017-09-28	2017-10-02	2017-09-25	1.18
2016-03-21	0.67500	1.56	custom	180	2016-03-23	2016-03-28	2016-03-18	0.77
2015-09-23	1.95500	0.61	reintroduced	1372	2015-09-25	2015-09-29	2015-09-22	2.29
2011-12-21	1.61800	1.63	reintroduced	364	-	-	-	1.63
2010-12-22	1.24700	1.27	reintroduced	365	-	-	-	1.27
2009-12-22	1.19300	1.43	reintroduced	365	-	-	-	1.43
2008-12-22	1.18300	1.83	reintroduced	374	-	-	-	1.87
2007-12-14	0.94000	0.87	reintroduced	361	-	-	-	0.86
2006-12-18	0.92900	1.09	reintroduced	361	-	-	-	1.08
2005-12-22	0.70100	0.95	reintroduced	365	-	-	-	0.95
2004-12-22	0.21600	0.41	reintroduced	0	-	-	-	0.41

VDE Stock Splits

This table shows VDE stock splits.

There are no VDE stock splits to display.

VDE Basic Information

Ticker, symbol:

VDE
Full title:

Vanguard Energy
First trading day:

2004-09-29
Last trading day:

2023-02-23
Total trading days:

4,635
Last close price:

117.57 (+1.02%)
Market cap:

2.47B
Stock Exchange:

NYSE Arca
Description:

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

800-662-7447

Best intraday sessions of VDE

This table shows top 100 best intraday sessions of VDE.

Position	Date	Percentage
1	2008-10-13	11.66
2	2008-11-21	11.29
3	2008-11-13	10.26
4	2008-11-26	8.16
5	2008-10-20	7.80
6	2020-04-17	7.73
7	2008-09-16	6.91
8	2020-03-24	6.79
9	2008-10-08	6.78
10	2008-10-28	6.42
11	2008-10-16	5.91
12	2022-10-13	5.69
13	2020-11-23	5.53
14	2009-03-23	5.44
15	2008-01-22	5.42
16	2018-12-26	5.39
17	2015-10-02	5.36
18	2011-10-04	5.29
19	2008-07-30	5.28
20	2020-06-15	5.16
21	2020-03-26	5.10
22	2009-01-21	5.04
23	2009-01-02	4.92
24	2020-05-04	4.91
25	2008-11-04	4.91
26	2020-03-19	4.75
27	2020-02-28	4.69
28	2009-01-23	4.57
29	2020-07-21	4.39
30	2008-06-05	4.39
31	2014-12-17	4.37
32	2011-08-11	4.28
33	2022-01-25	4.27
34	2020-04-29	4.25
35	2016-09-28	4.22
36	2020-04-08	4.18
37	2008-11-24	4.17
38	2020-07-14	4.14
39	2022-02-01	4.12
40	2011-08-23	4.08
41	2020-10-02	4.07
42	2014-10-16	4.02
43	2008-12-05	4.01
44	2020-10-22	3.99
45	2022-09-28	3.94
46	2019-01-02	3.92
47	2020-10-29	3.89
48	2009-02-24	3.88
49	2010-06-02	3.85
50	2008-11-07	3.85
51	2016-04-18	3.79
52	2008-03-18	3.79
53	2021-01-05	3.78
54	2015-11-16	3.72
55	2021-02-03	3.69
56	2021-01-11	3.67
57	2010-05-21	3.65
58	2008-12-12	3.64
59	2020-12-04	3.63
60	2008-09-25	3.60
61	2008-09-30	3.59
62	2008-12-10	3.57
63	2008-07-21	3.56
64	2020-07-10	3.53
65	2015-03-18	3.47
66	2020-12-02	3.46
67	2005-10-24	3.46
68	2016-03-02	3.45
69	2008-06-23	3.44
70	2016-01-14	3.43
71	2020-04-02	3.42
72	2016-11-09	3.42
73	2009-04-01	3.41
74	2016-01-21	3.40
75	2009-03-17	3.38
76	2007-11-20	3.37
77	2010-07-07	3.34
78	2008-11-18	3.34
79	2009-02-05	3.33
80	2008-10-10	3.33
81	2022-01-24	3.32
82	2010-07-20	3.31
83	2008-10-23	3.29
84	2021-05-07	3.28
85	2011-10-18	3.27
86	2022-03-25	3.26
87	2022-06-07	3.24
88	2021-06-21	3.24
89	2020-12-10	3.21
90	2022-07-19	3.21
91	2020-04-20	3.20
92	2021-02-24	3.19
93	2007-08-10	3.17
94	2022-08-05	3.16
95	2008-08-13	3.15
96	2008-03-11	3.10
97	2011-08-09	3.10
98	2015-12-23	3.09
99	2022-02-28	3.09
100	2008-09-12	3.06

Worst intraday sessions of VDE

This table shows the worst 100 intraday sessions of VDE.

Position	Date	Percentage
1	2008-10-15	-13.93
2	2008-11-20	-10.68
3	2008-10-09	-9.63
4	2008-12-01	-8.26
5	2008-10-22	-8.07
6	2020-03-18	-8.02
7	2008-09-29	-7.96
8	2008-10-07	-7.73
9	2008-03-19	-6.83
10	2020-03-23	-6.52
11	2022-05-09	-6.51
12	2008-12-18	-6.29
13	2009-03-02	-5.98
14	2009-02-23	-5.90
15	2008-12-04	-5.89
16	2008-11-19	-5.82
17	2008-10-14	-5.81
18	2008-10-02	-5.75
19	2020-03-12	-5.74
20	2011-08-04	-5.45
21	2009-02-10	-5.34
22	2008-11-12	-5.24
23	2008-09-09	-5.07
24	2022-06-17	-5.05
25	2020-12-14	-4.98
26	2009-01-14	-4.84
27	2020-09-23	-4.83
28	2015-08-25	-4.82
29	2011-08-08	-4.80
30	2007-11-12	-4.80
31	2009-03-20	-4.79
32	2022-06-29	-4.78
33	2008-07-15	-4.76
34	2020-02-25	-4.70
35	2018-10-24	-4.59
36	2020-11-30	-4.58
37	2022-02-22	-4.58
38	2008-08-04	-4.52
39	2009-01-20	-4.45
40	2009-02-17	-4.43
41	2016-03-08	-4.40
42	2020-04-03	-4.37
43	2020-07-09	-4.35
44	2020-06-19	-4.34
45	2008-10-27	-4.33
46	2008-12-22	-4.33
47	2022-06-23	-4.32
48	2020-06-24	-4.32
49	2020-04-13	-4.32
50	2020-04-16	-4.29
51	2008-11-06	-4.26
52	2005-10-20	-4.23
53	2020-04-09	-4.22
54	2020-05-13	-4.22
55	2020-06-10	-4.21
56	2021-03-18	-4.20
57	2022-12-05	-4.19
58	2020-05-05	-4.15
59	2020-05-01	-4.15
60	2020-09-10	-4.14
61	2022-11-09	-4.11
62	2009-05-07	-4.11
63	2009-01-07	-4.08
64	2012-06-21	-4.05
65	2011-08-22	-4.03
66	2005-05-12	-3.96
67	2022-04-21	-3.96
68	2020-03-10	-3.95
69	2009-06-22	-3.89
70	2006-06-05	-3.85
71	2005-10-05	-3.82
72	2011-09-21	-3.78
73	2015-01-28	-3.75
74	2008-01-17	-3.70
75	2021-12-01	-3.70
76	2011-09-28	-3.69
77	2021-07-16	-3.68
78	2008-01-04	-3.65
79	2018-10-10	-3.63
80	2020-11-18	-3.62
81	2020-03-03	-3.61
82	2021-07-14	-3.60
83	2009-10-30	-3.57
84	2008-07-23	-3.55
85	2007-11-26	-3.54
86	2020-05-06	-3.45
87	2005-10-18	-3.44
88	2007-08-03	-3.43
89	2020-02-26	-3.42
90	2021-06-17	-3.39
91	2010-06-01	-3.39
92	2009-01-09	-3.38
93	2008-07-02	-3.38
94	2009-04-20	-3.35
95	2005-03-09	-3.35
96	2016-01-13	-3.34
97	2022-05-18	-3.31
98	2020-06-17	-3.29
99	2021-07-06	-3.29
100	2018-02-08	-3.29

Best after-hours sessions of VDE

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

Position	Date	Percentage
1	2020-11-06	11.06
2	2020-03-12	8.56
3	2020-03-23	8.38
4	2008-09-18	7.51
5	2008-10-13	6.63
6	2020-03-09	6.35
7	2020-05-15	5.66
8	2020-04-01	5.19
9	2020-06-04	4.95
10	2008-10-27	4.94
11	2020-04-06	4.90
12	2008-10-10	4.87
13	2020-06-15	4.83
14	2019-09-13	4.73
15	2020-05-04	4.52
16	2020-04-21	4.50
17	2020-06-11	4.47
18	2008-12-05	4.44
19	2020-06-05	4.34
20	2016-01-27	4.29
21	2020-04-09	4.21
22	2020-11-13	4.06
23	2010-05-07	4.03
24	2008-10-29	3.99
25	2020-04-08	3.95
26	2016-11-29	3.94
27	2009-04-08	3.94
28	2016-01-21	3.91
29	2011-11-29	3.85
30	2022-09-30	3.79
31	2009-04-01	3.73
32	2015-08-24	3.73
33	2011-11-25	3.72
34	2008-10-17	3.47
35	2008-12-15	3.45
36	2020-04-02	3.36
37	2011-08-19	3.34
38	2020-03-30	3.30
39	2020-11-23	3.26
40	2015-08-26	3.16
41	2020-05-22	3.12
42	2020-04-22	3.09
43	2020-04-28	3.07
44	2008-11-07	3.04
45	2007-12-11	3.00
46	2022-02-18	2.99
47	2009-03-18	2.95
48	2020-06-18	2.94
49	2007-08-16	2.92
50	2009-03-20	2.85
51	2009-03-03	2.84
52	2021-03-04	2.84
53	2006-02-17	2.81
54	2020-05-06	2.80
55	2011-10-26	2.75
56	2011-09-26	2.69
57	2020-11-30	2.67
58	2010-06-09	2.64
59	2022-07-06	2.63
60	2016-12-09	2.60
61	2008-01-24	2.60
62	2021-02-26	2.58
63	2010-05-26	2.58
64	2009-05-06	2.53
65	2012-12-31	2.52
66	2020-04-07	2.50
67	2022-06-17	2.50
68	2008-11-21	2.50
69	2018-06-21	2.48
70	2011-09-28	2.47
71	2021-08-20	2.47
72	2009-03-02	2.46
73	2022-09-01	2.43
74	2021-06-30	2.42
75	2021-11-26	2.42
76	2008-10-22	2.41
77	2018-11-30	2.41
78	2020-03-19	2.40
79	2008-12-01	2.39
80	2009-05-05	2.38
81	2020-07-14	2.38
82	2021-11-30	2.35
83	2022-07-15	2.33
84	2021-02-12	2.33
85	2009-05-07	2.32
86	2020-07-01	2.30
87	2020-05-07	2.29
88	2022-01-05	2.29
89	2022-06-27	2.29
90	2011-11-01	2.28
91	2009-11-20	2.28
92	2020-04-03	2.27
93	2022-02-23	2.27
94	2022-12-12	2.23
95	2011-12-30	2.22
96	2022-07-14	2.22
97	2020-04-16	2.21
98	2008-12-09	2.20
99	2012-06-28	2.20
100	2022-10-03	2.20

Worst after-hours sessions of VDE

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

Position	Date	Percentage
1	2020-03-06	-18.86
2	2020-03-13	-11.07
3	2008-10-09	-10.47
4	2008-01-18	-7.32
5	2020-06-10	-7.31
6	2020-03-11	-6.57
7	2008-10-23	-6.48
8	2020-03-17	-5.97
9	2008-10-07	-5.76
10	2020-04-17	-5.74
11	2022-06-21	-5.15
12	2021-11-24	-5.04
13	2015-08-21	-5.00
14	2008-12-11	-4.63
15	2020-06-12	-4.32
16	2011-10-31	-4.32
17	2020-04-14	-4.26
18	2008-11-13	-4.18
19	2016-06-23	-3.95
20	2022-03-14	-3.93
21	2011-08-05	-3.92
22	2014-11-26	-3.91
23	2022-09-22	-3.90
24	2016-01-14	-3.88
25	2020-12-18	-3.79
26	2020-03-26	-3.70
27	2008-09-12	-3.62
28	2022-08-12	-3.60
29	2021-07-16	-3.58
30	2022-03-08	-3.55
31	2020-03-10	-3.52
32	2011-09-02	-3.43
33	2008-09-15	-3.40
34	2022-07-13	-3.37
35	2022-06-10	-3.29
36	2011-09-21	-3.26
37	2020-02-21	-3.23
38	2015-08-31	-3.21
39	2008-10-21	-3.19
40	2020-06-08	-3.17
41	2022-04-22	-3.16
42	2020-02-27	-3.12
43	2011-08-17	-3.09
44	2011-11-08	-3.09
45	2008-11-28	-3.09
46	2008-10-03	-2.97
47	2009-03-27	-2.97
48	2009-03-06	-2.95
49	2011-03-14	-2.94
50	2020-03-31	-2.93
51	2010-05-24	-2.88
52	2020-03-05	-2.87
53	2009-11-25	-2.83
54	2020-04-20	-2.82
55	2006-05-11	-2.78
56	2020-10-01	-2.78
57	2022-09-16	-2.73
58	2021-09-17	-2.71
59	2008-10-14	-2.69
60	2022-07-20	-2.66
61	2008-10-24	-2.65
62	2008-12-02	-2.65
63	2008-11-11	-2.65
64	2008-09-03	-2.64
65	2008-11-10	-2.62
66	2021-12-17	-2.60
67	2020-02-26	-2.60
68	2022-11-25	-2.56
69	2022-07-11	-2.55
70	2020-03-04	-2.55
71	2018-11-21	-2.55
72	2008-08-29	-2.52
73	2022-01-21	-2.49
74	2008-01-22	-2.48
75	2008-09-25	-2.44
76	2022-06-15	-2.41
77	2011-09-16	-2.40
78	2009-03-04	-2.40
79	2020-09-18	-2.40
80	2022-06-29	-2.39
81	2020-10-27	-2.39
82	2022-02-14	-2.38
83	2021-11-18	-2.37
84	2021-05-18	-2.35
85	2010-05-19	-2.35
86	2007-08-08	-2.32
87	2019-08-13	-2.31
88	2022-12-14	-2.30
89	2009-02-13	-2.29
90	2016-02-05	-2.26
91	2009-02-26	-2.26
92	2022-03-28	-2.25
93	2008-09-26	-2.25
94	2016-01-05	-2.23
95	2006-12-29	-2.22
96	2021-01-21	-2.20
97	2022-09-06	-2.19
98	2021-06-17	-2.18
99	2022-11-18	-2.18
100	2018-12-04	-2.17

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:53:39

VDE information

Full title

Vanguard Energy
First trading day

2004-09-29
Last trading day

2023-02-23
Total trading days

4,635
Last close price

117.57 (+1.02%)
Market cap

2.47B
Stock Exchange

NYSE Arca
Phone number

800-662-7447
Description

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

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

117 -- 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...