VFC stock overview

VF Corp

VFC IPO: 1980-03-17
24.60 (+0.98%)
33.37B market cap
10,829 trading days in total
VFC Latest trading day: 2023-02-23

NYSE
Consumer Non-Durables
Apparel
Mr. Steven Rendle
48,000 full-time employees
Greenwood Village, COLORADO

VFC stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

VFC open price was $0.30

1,000.00

Click to edit

HOLDING TIME

10828 trading days

42 years 353 days

TODAY'S WORTH — including dividends (145)

As of 2023-02-23 close price ($24.60)

152,670.87

Click to edit

ROI: +15,167.09% (152.67x) – ANNU: +12.41% (1.12x)

VFC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	145	2.23%	quaterly	2020-12-09

VFC Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	679681000 1000 shares on 1980-03-17 67968 shares on 2023-02-23	6	0	2019-05-23On 2019-05-23 split factor was 1062:1000

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

VFC Latest trading days

This table contains the list of 500 latest trading days of VFC.
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 ]		58.29	0.11	-0.21	3,724,094	58.37	59.12	57.53	2.93	-0.13	-0.08
10829	2023-02-23	24.60	0.51	-2.03	11,095,554	25.20	25.20	24.36	3.33	-2.38	0.00
10828	2023-02-22	25.11	0.42	-1.65	12,121,998	25.23	25.62	24.79	3.29	-0.48	0.36
10827	2023-02-21	25.53	1.46	-5.41	6,088,506	26.53	26.67	25.53	4.30	-3.77	-1.18
10826	2023-02-17	26.99	0.08	-0.30	5,455,059	26.82	27.05	26.27	2.91	0.63	-1.70
10825	2023-02-16	27.07	0.77	-2.77	3,977,058	27.60	27.85	27.05	2.90	-1.92	-0.92
10824	2023-02-15	27.84	0.22	0.80	6,154,721	27.37	28.08	27.32	2.78	1.72	-0.86
10823	2023-02-14	27.62	0.51	1.88	6,146,057	26.98	27.85	26.83	3.78	2.37	-0.91
10822	2023-02-13	27.11	0.84	3.20	15,619,170	26.39	27.13	26.24	3.37	2.73	-0.48
10821	2023-02-10	26.27	0.24	0.92	12,528,761	26.30	27.28	26.18	4.18	-0.11	0.46
10820	2023-02-09	26.03	2.41	-8.47	16,735,745	28.75	29.03	25.92	10.82	-9.46	1.04
10819	2023-02-08	28.44	0.08	-0.28	14,841,777	27.40	29.12	26.70	8.83	3.80	1.09
10818	2023-02-07	28.52	0.14	-0.49	11,458,716	28.44	29.60	28.12	5.20	0.28	-3.93
10817	2023-02-06	28.66	1.96	-6.40	8,911,659	30.00	30.14	28.49	5.50	-4.47	-0.77
10816	2023-02-03	30.62	0.52	-1.67	4,573,399	30.53	31.50	30.07	4.68	0.29	-2.02
10815	2023-02-02	31.14	0.50	-1.58	6,169,965	31.70	32.13	30.95	3.72	-1.77	-1.96
10814	2023-02-01	31.64	0.70	2.26	4,494,215	30.81	31.98	30.22	5.71	2.69	0.19
10813	2023-01-31	30.94	0.82	2.72	9,703,673	30.28	30.94	30.27	2.21	2.18	-0.42
10812	2023-01-30	30.12	0.33	-1.08	5,085,345	29.89	30.54	29.63	3.04	0.77	0.53
10811	2023-01-27	30.45	0.55	1.84	4,031,801	29.70	30.80	29.65	3.87	2.53	-1.84
10810	2023-01-26	29.90	0.01	0.03	4,273,563	30.51	30.67	29.33	4.39	-2.00	-0.67
10809	2023-01-25	29.89	0.37	-1.22	5,175,071	29.92	29.98	28.90	3.61	-0.10	2.07
10808	2023-01-24	30.26	0.23	-0.75	3,627,369	29.85	30.59	29.79	2.68	1.37	-1.12
10807	2023-01-23	30.49	1.15	3.92	3,641,665	29.42	30.53	29.41	3.81	3.64	-2.10
10806	2023-01-20	29.34	0.92	3.24	4,662,577	28.41	29.38	28.34	3.66	3.27	0.27
10805	2023-01-19	28.42	1.64	-5.46	6,381,965	29.46	29.46	28.13	4.51	-3.53	-0.04
10804	2023-01-18	30.06	0.55	-1.80	4,539,647	30.74	31.02	30.03	3.22	-2.21	-2.00
10803	2023-01-17	30.61	0.52	-1.67	5,938,080	30.98	31.33	30.35	3.16	-1.19	0.42
10802	2023-01-13	31.13	0.38	1.24	5,175,201	30.33	31.16	30.20	3.17	2.64	-0.48
10801	2023-01-12	30.75	0.57	1.89	4,501,662	30.50	30.93	30.02	2.98	0.82	-1.37
10800	2023-01-11	30.18	0.21	0.70	4,851,327	30.04	30.26	29.55	2.36	0.47	1.06
10799	2023-01-10	29.97	0.40	1.35	3,007,276	29.63	30.01	29.27	2.50	1.15	0.23
10798	2023-01-09	29.57	0.03	0.10	4,328,909	29.55	30.18	28.90	4.33	0.07	0.20
10797	2023-01-06	29.54	0.09	0.31	4,842,645	29.26	29.83	29.00	2.84	0.96	0.03
10796	2023-01-05	29.45	0.07	-0.24	3,996,776	29.04	29.51	28.38	3.89	1.41	-0.65
10795	2023-01-04	29.52	1.78	6.42	5,964,100	28.16	29.65	27.96	6.00	4.83	-1.63
10794	2023-01-03	27.74	0.13	0.47	6,118,938	28.01	28.44	27.51	3.32	-0.96	1.51
10793	2022-12-30	27.61	0.17	0.62	3,995,552	27.05	27.66	27.05	2.26	2.07	1.45
10792	2022-12-29	27.44	1.58	6.11	5,278,128	26.17	27.51	26.17	5.12	4.85	-1.42
10791	2022-12-28	25.86	1.30	-4.79	5,371,836	27.12	27.30	25.70	5.90	-4.65	1.20
10790	2022-12-27	27.16	1.09	4.18	9,713,627	26.10	27.17	25.78	5.33	4.06	-0.15
10789	2022-12-23	26.07	0.14	-0.53	6,403,553	25.96	26.23	25.81	1.62	0.42	0.12
10788	2022-12-22	26.21	0.75	2.95	9,015,891	25.15	26.21	25.05	4.61	4.21	-0.95
10787	2022-12-21	25.46	0.29	1.15	7,799,537	25.96	26.13	25.38	2.89	-1.93	-1.22
10786	2022-12-20	25.17	0.88	-3.38	5,475,412	25.80	25.96	25.10	3.33	-2.44	3.14
10785	2022-12-19	26.05	0.32	-1.21	6,554,118	26.44	26.80	25.77	3.90	-1.48	-0.96
10784	2022-12-16	26.37	1.16	-4.21	12,930,764	27.09	27.42	26.06	5.02	-2.66	0.27
10783	2022-12-15	27.53	0.51	-1.82	8,644,027	27.41	27.96	27.07	3.25	0.44	-1.60
10782	2022-12-14	28.04	0.38	-1.34	8,690,677	28.40	28.47	27.28	4.19	-1.27	-2.25
10781	2022-12-13	28.42	0.27	0.96	11,270,370	29.20	29.42	28.15	4.35	-2.67	-0.07
10780	2022-12-12	28.15	0.05	-0.18	8,704,217	28.28	28.32	27.80	1.84	-0.46	3.73
10779	2022-12-09	28.20	0.47	-1.64	6,152,641	28.00	28.56	27.80	2.71	0.71	0.28
10778	2022-12-08	28.67	0.30	-1.04	6,310,333	29.23	29.28	28.48	2.74	-1.92	-2.34
10777	2022-12-07	28.97	0.42	-1.43	6,276,350	29.23	29.70	28.63	3.66	-0.89	0.90
10776	2022-12-06	29.39	0.12	-0.41	7,214,740	29.61	29.83	29.00	2.80	-0.74	-0.54
10775	2022-12-05	29.51	3.71	-11.17	12,954,033	31.00	31.25	29.26	6.42	-4.81	0.34
10774	2022-12-02	33.22	0.26	-0.78	3,201,458	33.10	33.48	32.33	3.47	0.36	-6.68
10773	2022-12-01	33.48	0.66	2.01	5,293,207	33.22	34.28	33.13	3.46	0.78	-1.14
10772	2022-11-30	32.82	0.36	1.11	4,792,905	32.49	32.85	31.52	4.09	1.02	1.22
10771	2022-11-29	32.46	0.05	0.15	6,790,853	32.43	32.62	31.56	3.27	0.09	0.09
10770	2022-11-28	32.41	1.93	-5.62	5,306,515	34.23	34.44	32.34	6.13	-5.32	0.06
10769	2022-11-25	34.34	0.58	1.72	1,807,596	33.66	34.39	33.66	2.17	2.02	-0.32
10768	2022-11-23	33.76	0.09	0.27	2,873,176	33.59	33.82	33.30	1.55	0.51	-0.30
10767	2022-11-22	33.67	1.32	4.08	5,442,096	32.56	33.71	32.22	4.58	3.41	-0.24
10766	2022-11-21	32.35	0.73	-2.21	4,689,597	32.57	32.95	32.08	2.67	-0.68	0.65
10765	2022-11-18	33.08	0.48	1.47	4,645,737	33.56	33.83	32.75	3.22	-1.43	-1.54
10764	2022-11-17	32.60	0.43	1.34	3,601,988	31.73	32.65	31.47	3.72	2.74	2.94
10763	2022-11-16	32.17	1.28	-3.83	4,463,110	32.63	32.76	31.84	2.82	-1.41	-1.37
10762	2022-11-15	33.45	0.34	1.03	5,424,441	34.03	34.90	32.97	5.67	-1.70	-2.45
10761	2022-11-14	33.11	0.23	-0.69	7,014,580	33.04	33.92	32.90	3.09	0.21	2.78
10760	2022-11-11	33.34	3.41	11.39	10,063,832	30.26	33.48	30.23	10.74	10.18	-0.90
10759	2022-11-10	29.93	3.03	11.26	5,484,329	28.15	29.94	28.12	6.47	6.32	1.10
10758	2022-11-09	26.90	1.65	-5.78	5,130,054	28.22	28.34	26.83	5.35	-4.68	4.65
10757	2022-11-08	28.55	0.34	1.21	4,335,341	28.39	28.82	28.07	2.64	0.56	-1.16
10756	2022-11-07	28.21	0.04	-0.14	5,505,845	28.61	28.74	27.78	3.36	-1.40	0.64
10755	2022-11-04	28.25	1.13	4.17	5,955,126	27.88	28.77	27.66	3.98	1.33	1.27
10754	2022-11-03	27.12	0.38	-1.38	5,682,702	27.27	27.35	26.46	3.26	-0.55	2.80
10753	2022-11-02	27.50	1.13	-3.95	4,329,078	28.57	28.84	27.50	4.69	-3.75	-0.84
10752	2022-11-01	28.63	0.38	1.35	5,159,113	28.71	29.02	28.02	3.48	-0.28	-0.21
10751	2022-10-31	28.25	0.02	-0.07	27,238,065	28.03	28.73	27.49	4.42	0.78	1.63
10750	2022-10-28	28.27	0.85	3.10	8,009,550	27.10	28.36	26.92	5.31	4.32	-0.85
10749	2022-10-27	27.42	0.79	-2.80	11,206,833	27.70	28.64	27.13	5.45	-1.01	-1.17
10748	2022-10-26	28.21	0.42	-1.47	11,407,956	28.39	29.28	28.01	4.47	-0.63	-1.81
10747	2022-10-25	28.63	0.77	2.76	6,468,968	27.90	28.96	27.90	3.80	2.62	-0.84
10746	2022-10-24	27.86	0.17	0.61	6,610,900	27.65	28.22	27.29	3.36	0.76	0.14
10745	2022-10-21	27.69	0.11	0.40	7,669,795	27.55	27.90	27.03	3.16	0.51	-0.14
10744	2022-10-20	27.58	0.87	-3.06	6,597,582	28.53	29.15	27.47	5.89	-3.33	-0.11
10743	2022-10-19	28.45	1.21	-4.08	4,337,315	29.14	29.43	28.20	4.22	-2.37	0.28
10742	2022-10-18	29.66	0.11	0.37	5,234,304	30.22	30.70	29.46	4.10	-1.85	-1.75
10741	2022-10-17	29.55	0.60	2.07	6,308,134	29.51	30.03	29.35	2.30	0.14	2.27
10740	2022-10-14	28.95	0.22	-0.75	5,348,588	29.67	30.27	28.94	4.48	-2.43	1.93
10739	2022-10-13	29.17	0.12	0.41	6,482,835	28.25	29.56	27.92	5.81	3.26	1.71
10738	2022-10-12	29.05	0.09	0.31	10,809,045	28.96	29.55	28.77	2.69	0.31	-2.75
10737	2022-10-11	28.96	0.62	2.19	6,181,246	28.41	29.44	28.33	3.91	1.94	0.00
10736	2022-10-10	28.34	0.53	-1.84	5,918,941	29.00	29.20	27.97	4.24	-2.28	0.25
10735	2022-10-07	28.87	1.43	-4.72	5,127,475	29.87	29.91	28.61	4.35	-3.35	0.45
10734	2022-10-06	30.30	1.60	-5.02	4,121,698	31.58	32.06	30.30	5.57	-4.05	-1.42
10733	2022-10-05	31.90	0.14	0.44	8,309,474	31.24	32.06	31.07	3.17	2.11	-1.00
10732	2022-10-04	31.76	0.48	1.53	6,810,913	32.06	32.36	31.34	3.18	-0.94	-1.64
10731	2022-10-03	31.28	1.37	4.58	5,938,947	30.31	31.57	29.77	5.94	3.20	2.49
10730	2022-09-30	29.91	0.84	-2.73	8,372,570	30.02	30.81	29.32	4.96	-0.37	1.34
10729	2022-09-29	30.75	1.91	-5.85	8,705,176	31.94	32.10	30.61	4.66	-3.73	-2.37
10728	2022-09-28	32.66	2.41	-6.87	9,564,392	35.19	35.29	32.63	7.56	-7.19	-2.20
10727	2022-09-27	35.07	0.05	0.14	3,063,243	35.30	35.56	34.57	2.80	-0.65	0.34
10726	2022-09-26	35.02	0.76	-2.12	4,513,526	35.97	36.50	34.97	4.25	-2.64	0.80
10725	2022-09-23	35.78	0.65	-1.78	3,456,471	35.88	36.37	35.25	3.12	-0.28	0.53
10724	2022-09-22	36.43	0.73	-1.96	4,623,391	36.94	36.98	36.39	1.60	-1.38	-1.51
10723	2022-09-21	37.16	1.23	-3.20	3,895,104	38.59	38.99	37.15	4.77	-3.71	-0.59
10722	2022-09-20	38.39	2.12	-5.23	5,187,723	39.90	39.91	38.07	4.61	-3.78	0.52
10721	2022-09-19	40.51	0.71	1.78	3,120,864	39.44	40.55	39.19	3.45	2.71	-1.51
10720	2022-09-16	39.80	0.78	-1.92	7,772,548	39.85	40.33	39.44	2.23	-0.13	-0.90
10719	2022-09-15	40.58	0.51	-1.24	2,895,809	41.01	42.02	40.37	4.02	-1.05	-1.80
10718	2022-09-14	41.09	0.68	-1.63	3,040,192	41.65	41.81	40.82	2.38	-1.34	-0.19
10717	2022-09-13	41.77	2.28	-5.18	3,307,642	42.70	43.28	41.68	3.75	-2.18	-0.29
10716	2022-09-12	44.05	0.69	1.59	2,825,222	43.91	44.82	43.91	2.07	0.32	-3.06
10715	2022-09-09	43.36	0.62	1.45	2,677,192	42.81	43.76	42.71	2.45	1.28	1.27
10714	2022-09-08	42.74	0.36	0.85	1,701,070	41.74	42.76	41.28	3.55	2.40	0.16
10713	2022-09-07	42.38	2.13	5.29	3,361,951	40.26	42.50	40.17	5.79	5.27	-1.51
10712	2022-09-06	40.25	0.50	-1.23	2,888,610	40.90	41.21	40.06	2.81	-1.59	0.02
10711	2022-09-02	40.75	0.66	-1.59	1,983,749	41.85	42.01	40.52	3.56	-2.63	0.37
10710	2022-09-01	41.41	0.04	-0.10	1,980,256	41.18	41.51	40.65	2.09	0.56	1.06
10709	2022-08-31	41.45	0.47	-1.12	4,265,494	42.15	42.24	41.11	2.68	-1.66	-0.65
10708	2022-08-30	41.92	0.49	1.18	3,286,940	41.92	42.26	41.35	2.17	0.00	0.55
10707	2022-08-29	41.43	0.27	0.66	2,333,328	41.00	41.53	40.69	2.05	1.05	1.18
10706	2022-08-26	41.16	2.89	-6.56	3,569,110	44.12	44.21	41.13	6.98	-6.71	-0.39
10705	2022-08-25	44.05	0.63	1.45	2,119,202	43.52	44.83	43.37	3.35	1.22	0.16
10704	2022-08-24	43.42	0.01	0.02	1,956,098	43.43	43.99	43.14	1.96	-0.02	0.23
10703	2022-08-23	43.41	0.27	0.63	1,857,195	43.01	44.03	43.01	2.37	0.93	0.05
10702	2022-08-22	43.14	2.41	-5.29	3,548,912	44.48	44.53	42.99	3.46	-3.01	-0.30
10701	2022-08-19	45.55	1.08	-2.32	1,771,438	46.41	46.43	45.20	2.65	-1.85	-2.35
10700	2022-08-18	46.63	0.50	-1.06	1,400,723	46.95	46.95	46.25	1.49	-0.68	-0.47
10699	2022-08-17	47.13	0.79	-1.65	1,473,408	47.14	47.55	46.60	2.02	-0.02	-0.38
10698	2022-08-16	47.92	0.99	2.11	2,242,418	46.50	48.20	46.50	3.66	3.05	-1.63
10697	2022-08-15	46.93	0.19	-0.40	1,812,199	46.84	47.10	46.56	1.15	0.19	-0.92
10696	2022-08-12	47.12	0.05	-0.11	1,684,285	47.32	47.53	46.71	1.73	-0.42	-0.59
10695	2022-08-11	47.17	1.02	2.21	2,732,767	46.80	47.97	46.78	2.54	0.79	0.32
10694	2022-08-10	46.15	0.82	1.81	2,138,099	46.30	47.01	45.98	2.22	-0.32	1.41
10693	2022-08-09	45.33	0.25	-0.55	2,667,369	45.58	45.58	44.49	2.39	-0.55	2.14
10692	2022-08-08	45.58	0.09	-0.20	2,196,434	45.95	46.69	45.40	2.81	-0.81	0.00
10691	2022-08-05	45.67	0.52	1.15	2,022,070	45.42	46.00	45.11	1.96	0.55	0.61
10690	2022-08-04	45.15	0.37	0.83	2,084,862	44.89	45.69	44.70	2.21	0.58	0.60
10689	2022-08-03	44.78	0.45	1.02	2,501,136	44.74	45.08	44.14	2.10	0.09	0.25
10688	2022-08-02	44.33	1.17	-2.57	2,232,896	45.17	45.19	44.30	1.97	-1.86	0.92
10687	2022-08-01	45.50	0.82	1.84	3,518,023	44.45	45.80	43.97	4.12	2.36	-0.73
10686	2022-07-29	44.68	3.89	-8.01	12,381,880	47.51	48.00	44.11	8.19	-5.96	-0.51
10685	2022-07-28	48.57	1.71	3.65	4,324,145	47.05	48.63	46.40	4.74	3.23	-2.18
10684	2022-07-27	46.86	1.54	3.40	2,993,254	45.62	46.96	45.27	3.70	2.72	0.41
10683	2022-07-26	45.32	2.16	-4.55	3,404,096	46.23	46.70	45.18	3.29	-1.97	0.66
10682	2022-07-25	47.48	0.02	0.04	2,920,407	47.42	47.57	46.61	2.02	0.13	-2.63
10681	2022-07-22	47.46	0.16	0.34	3,359,304	47.57	48.14	47.18	2.02	-0.23	-0.08
10680	2022-07-21	47.30	0.67	-1.40	6,098,576	47.41	47.68	46.78	1.90	-0.23	0.57
10679	2022-07-20	47.97	0.20	0.42	3,702,015	47.75	48.55	47.56	2.07	0.46	-1.17
10678	2022-07-19	47.77	2.21	4.85	4,047,298	46.21	48.02	46.06	4.24	3.38	-0.04
10677	2022-07-18	45.56	0.11	0.24	2,935,100	45.86	46.52	45.34	2.57	-0.65	1.43
10676	2022-07-15	45.45	0.53	1.18	2,058,913	45.58	45.75	44.91	1.84	-0.29	0.90
10675	2022-07-14	44.92	0.58	-1.27	2,317,430	44.84	45.27	44.34	2.07	0.18	1.47
10674	2022-07-13	45.50	0.26	0.57	2,374,645	44.28	45.67	43.92	3.95	2.76	-1.45
10673	2022-07-12	45.24	0.52	1.16	2,184,967	44.70	45.98	44.70	2.86	1.21	-2.12
10672	2022-07-11	44.72	1.11	-2.42	2,108,314	45.15	45.60	44.60	2.21	-0.95	-0.04
10671	2022-07-08	45.83	0.00	0.00	2,147,225	45.76	46.30	45.01	2.82	0.15	-1.48
10670	2022-07-07	45.83	1.13	2.53	2,575,049	45.04	46.01	44.49	3.37	1.75	-0.15
10669	2022-07-06	44.70	0.09	-0.20	3,270,831	44.85	45.21	44.15	2.36	-0.33	0.76
10668	2022-07-05	44.79	0.66	1.50	3,428,556	43.56	44.82	43.09	3.97	2.82	0.13
10667	2022-07-01	44.13	0.04	-0.09	3,872,902	44.04	44.40	43.15	2.84	0.20	-1.29
10666	2022-06-30	44.17	0.97	-2.15	5,015,377	44.49	44.50	43.33	2.63	-0.72	-0.29
10665	2022-06-29	45.14	0.92	-2.00	3,204,975	46.13	46.22	44.52	3.69	-2.15	-1.44
10664	2022-06-28	46.06	1.47	-3.09	2,620,649	47.81	48.14	46.02	4.43	-3.66	0.15
10663	2022-06-27	47.53	0.48	-1.00	2,872,398	48.06	48.18	46.84	2.79	-1.10	0.59
10662	2022-06-24	48.01	1.27	2.72	7,623,425	47.16	48.02	46.97	2.23	1.80	0.10
10661	2022-06-23	46.74	1.00	2.19	2,178,247	46.07	46.78	45.61	2.54	1.45	0.90
10660	2022-06-22	45.74	0.64	-1.38	3,122,823	45.87	46.50	45.59	1.98	-0.28	0.72
10659	2022-06-21	46.38	0.68	1.49	3,067,337	46.44	46.79	46.04	1.61	-0.13	-1.10
10658	2022-06-17	45.70	1.20	2.70	6,222,933	44.57	46.02	44.53	3.34	2.54	1.62
10657	2022-06-16	44.50	2.20	-4.71	3,449,428	45.70	45.78	44.18	3.50	-2.63	0.16
10656	2022-06-15	46.70	1.28	2.82	2,330,780	45.97	47.12	45.95	2.55	1.59	-2.14
10655	2022-06-14	45.42	0.36	-0.79	2,506,914	45.92	46.38	45.04	2.92	-1.09	1.21
10654	2022-06-13	45.78	1.52	-3.21	3,654,758	46.00	46.19	44.90	2.80	-0.48	0.31
10653	2022-06-10	47.30	1.13	-2.33	2,813,121	47.55	47.93	47.11	1.72	-0.53	-2.75
10652	2022-06-09	48.43	1.38	-2.77	2,243,600	49.22	49.31	48.36	1.93	-1.61	-1.82
10651	2022-06-08	49.81	0.18	-0.36	1,803,937	49.52	50.27	49.35	1.86	0.59	-1.18
10650	2022-06-07	49.99	0.02	0.04	3,650,828	49.17	50.20	48.77	2.91	1.67	-0.94
10649	2022-06-06	49.97	0.11	-0.22	2,923,369	50.31	50.38	49.21	2.33	-0.68	-1.60
10648	2022-06-03	50.08	1.26	-2.45	1,802,405	50.65	51.29	49.91	2.72	-1.13	0.46
10647	2022-06-02	51.34	1.51	3.03	2,583,579	50.22	51.38	50.02	2.71	2.23	-1.34
10646	2022-06-01	49.83	0.63	-1.25	3,016,996	51.16	51.39	49.49	3.71	-2.60	0.78
10645	2022-05-31	50.46	0.28	0.56	4,003,567	50.21	50.69	49.62	2.13	0.50	1.39
10644	2022-05-27	50.18	1.31	2.68	3,227,110	48.83	50.19	48.81	2.83	2.76	0.06
10643	2022-05-26	48.87	1.75	3.71	3,094,337	48.00	49.16	47.61	3.23	1.81	-0.08
10642	2022-05-25	47.12	1.63	3.58	3,405,636	45.01	47.60	45.01	5.75	4.69	1.87
10641	2022-05-24	45.49	0.98	-2.11	3,983,705	45.76	45.85	44.83	2.23	-0.59	-1.06
10640	2022-05-23	46.47	0.85	-1.80	5,471,673	47.38	47.78	45.94	3.88	-1.92	-1.53
10639	2022-05-20	47.32	2.71	6.07	8,858,637	48.00	48.00	45.77	4.65	-1.42	0.13
10638	2022-05-19	44.61	1.36	-2.96	5,989,851	45.47	45.53	44.17	2.99	-1.89	7.60
10637	2022-05-18	45.97	2.26	-4.69	4,296,558	46.79	47.10	45.44	3.55	-1.75	-1.09
10636	2022-05-17	48.23	1.26	2.68	3,354,595	47.93	48.45	47.01	3.00	0.63	-2.99
10635	2022-05-16	46.97	0.62	-1.30	3,094,226	47.19	47.49	46.56	1.97	-0.47	2.04
10634	2022-05-13	47.59	0.34	0.72	2,820,177	47.52	48.15	47.09	2.23	0.15	-0.84
10633	2022-05-12	47.25	1.87	4.12	3,844,035	45.39	47.67	45.14	5.57	4.10	0.57
10632	2022-05-11	45.38	1.07	-2.30	3,156,961	46.71	47.09	45.33	3.77	-2.85	0.02
10631	2022-05-10	46.45	1.06	-2.23	3,056,889	48.09	48.29	46.13	4.49	-3.41	0.56
10630	2022-05-09	47.51	0.10	-0.21	4,119,627	46.99	47.96	46.44	3.23	1.11	1.22
10629	2022-05-06	47.61	1.48	-3.01	3,646,304	48.02	48.43	47.10	2.77	-0.85	-1.30
10628	2022-05-05	49.09	2.96	-5.69	3,513,276	51.26	51.55	48.70	5.56	-4.23	-2.18
10627	2022-05-04	52.05	0.10	0.19	4,424,758	51.72	52.10	50.30	3.48	0.64	-1.52
10626	2022-05-03	51.95	0.24	-0.46	3,617,857	52.26	52.33	51.04	2.47	-0.59	-0.44
10625	2022-05-02	52.19	0.19	0.37	3,206,033	52.29	52.62	50.95	3.19	-0.19	0.13
10624	2022-04-29	52.00	1.23	-2.31	6,877,705	52.86	53.87	51.89	3.75	-1.63	0.56
10623	2022-04-28	53.23	0.75	1.43	2,321,281	53.29	53.57	52.17	2.63	-0.11	-0.70
10622	2022-04-27	52.48	0.06	0.11	2,307,883	52.21	53.12	52.00	2.15	0.52	1.54
10621	2022-04-26	52.42	1.89	-3.48	2,765,411	53.78	54.29	52.41	3.50	-2.53	-0.40
10620	2022-04-25	54.31	0.27	-0.49	3,534,254	54.25	54.45	52.93	2.80	0.11	-0.98
10619	2022-04-22	54.58	1.91	-3.38	2,615,461	55.98	56.28	54.50	3.18	-2.50	-0.60
10618	2022-04-21	56.49	1.19	-2.06	1,981,055	58.77	58.88	56.16	4.63	-3.88	-0.90
10617	2022-04-20	57.68	0.31	0.54	1,634,854	57.75	58.68	57.52	2.01	-0.12	1.89
10616	2022-04-19	57.37	1.67	3.00	2,545,515	55.91	57.47	55.91	2.79	2.61	0.66
10615	2022-04-18	55.70	0.50	-0.89	2,058,393	55.75	56.28	55.20	1.94	-0.09	0.38
10614	2022-04-15	56.20	0.00	0.00	1,726,088	56.24	56.64	55.73	1.62	-0.07	-0.80
10613	2022-04-14	56.20	0.26	0.46	1,767,323	56.24	56.63	55.73	1.60	-0.07	0.07
10612	2022-04-13	55.94	0.53	0.96	1,893,764	55.19	56.13	55.03	1.99	1.36	0.54
10611	2022-04-12	55.41	0.11	0.20	1,955,979	55.69	56.71	55.01	3.05	-0.50	-0.40
10610	2022-04-11	55.30	1.33	-2.35	2,536,591	56.14	56.85	55.06	3.19	-1.50	0.71
10609	2022-04-08	56.63	0.52	0.93	3,354,584	56.09	57.15	55.68	2.62	0.96	-0.87
10608	2022-04-07	56.11	0.36	0.65	2,365,113	55.57	56.34	54.75	2.86	0.97	-0.04
10607	2022-04-06	55.75	0.01	0.02	2,553,059	55.11	56.11	54.30	3.28	1.16	-0.32
10606	2022-04-05	55.74	1.19	-2.09	2,903,150	56.08	56.68	54.82	3.32	-0.61	-1.13
10605	2022-04-04	56.93	0.39	0.69	2,082,237	56.58	57.37	56.03	2.37	0.62	-1.49
10604	2022-04-01	56.54	0.32	-0.56	2,350,136	57.18	57.40	55.65	3.06	-1.12	0.07
10603	2022-03-31	56.86	1.55	-2.65	2,728,990	57.94	58.31	56.85	2.52	-1.86	0.56
10602	2022-03-30	58.41	1.21	-2.03	2,188,767	59.50	59.84	58.09	2.94	-1.83	-0.80
10601	2022-03-29	59.62	2.18	3.80	2,367,378	58.92	60.08	58.55	2.60	1.19	-0.20
10600	2022-03-28	57.44	0.07	0.12	1,993,320	57.24	57.57	56.83	1.29	0.35	2.58
10599	2022-03-25	57.37	1.13	2.01	2,429,500	56.49	57.61	56.49	1.98	1.56	-0.23
10598	2022-03-24	56.24	0.60	1.08	1,386,569	56.23	56.55	55.80	1.33	0.02	0.44
10597	2022-03-23	55.64	1.07	-1.89	3,011,832	56.35	56.72	55.56	2.06	-1.26	1.06
10596	2022-03-22	56.71	0.25	0.44	3,851,267	57.19	57.78	56.40	2.41	-0.84	-0.63
10595	2022-03-21	56.46	1.03	-1.79	4,193,448	57.50	57.60	56.19	2.45	-1.81	1.29
10594	2022-03-18	57.49	0.26	0.45	6,401,677	56.90	57.64	56.10	2.71	1.04	0.02
10593	2022-03-17	57.23	0.58	1.02	3,893,369	55.97	57.47	55.88	2.84	2.25	-0.58
10592	2022-03-16	56.65	1.62	2.94	4,384,412	55.98	57.81	55.38	4.34	1.20	-1.20
10591	2022-03-15	55.03	1.12	2.08	3,457,510	54.27	55.22	54.07	2.12	1.40	1.73
10590	2022-03-14	53.91	0.41	0.77	3,791,826	53.99	55.08	53.59	2.76	-0.15	0.67
10589	2022-03-11	53.50	0.08	0.15	4,117,682	54.10	54.75	53.18	2.90	-1.11	0.92
10588	2022-03-10	53.42	0.07	-0.13	2,721,070	52.56	53.54	52.36	2.25	1.64	1.27
10587	2022-03-09	53.49	1.54	2.96	4,093,964	53.11	54.06	52.81	2.35	0.72	-1.74
10586	2022-03-08	51.95	0.17	0.33	5,023,868	52.08	54.10	51.04	5.88	-0.25	2.23
10585	2022-03-07	51.78	3.15	-5.73	4,889,723	55.63	55.92	51.76	7.48	-6.92	0.58
10584	2022-03-04	54.93	1.26	-2.24	4,007,512	55.71	55.91	53.50	4.33	-1.40	1.27
10583	2022-03-03	56.19	0.99	-1.73	2,674,709	57.20	57.42	55.73	2.95	-1.77	-0.85
10582	2022-03-02	57.18	1.67	3.01	2,824,088	55.72	57.45	55.48	3.54	2.62	0.03
10581	2022-03-01	55.51	2.51	-4.33	3,940,256	57.78	57.93	55.31	4.53	-3.93	0.38
10580	2022-02-28	58.02	0.62	-1.06	3,512,509	57.80	58.65	57.27	2.39	0.38	-0.41
10579	2022-02-25	58.64	1.00	1.73	2,775,665	57.97	59.09	57.61	2.55	1.16	-1.43
10578	2022-02-24	57.64	0.52	0.91	3,446,579	55.76	57.68	55.71	3.53	3.37	0.57
10577	2022-02-23	57.12	1.04	-1.79	2,520,742	58.46	58.53	57.02	2.58	-2.29	-2.38
10576	2022-02-22	58.16	1.01	-1.71	2,831,886	58.74	59.36	57.93	2.43	-0.99	0.52
10575	2022-02-18	59.17	0.02	0.03	2,755,969	59.28	59.87	58.76	1.87	-0.19	-0.73
10574	2022-02-17	59.15	1.80	-2.95	2,341,787	60.63	61.13	59.13	3.30	-2.44	0.22
10573	2022-02-16	60.95	0.62	-1.01	2,469,525	61.38	61.80	60.71	1.78	-0.70	-0.53
10572	2022-02-15	61.57	1.68	2.81	3,320,149	60.94	62.05	60.67	2.26	1.03	-0.31
10571	2022-02-14	59.89	0.85	-1.40	3,588,335	60.66	61.22	59.83	2.29	-1.27	1.75
10570	2022-02-11	60.74	1.84	-2.94	3,385,951	62.36	62.67	60.53	3.43	-2.60	-0.13
10569	2022-02-10	62.58	1.79	-2.78	3,900,939	63.50	64.32	62.40	3.02	-1.45	-0.35
10568	2022-02-09	64.37	1.38	2.19	3,032,606	63.57	64.74	63.51	1.93	1.26	-1.35
10567	2022-02-08	62.99	0.18	0.29	2,787,598	62.69	63.30	62.31	1.58	0.48	0.92
10566	2022-02-07	62.81	0.31	-0.49	3,107,438	64.39	64.68	62.50	3.39	-2.45	-0.19
10565	2022-02-05	63.12	0.00	0.00	3,127,776	63.35	63.66	62.55	1.75	-0.36	2.01
10564	2022-02-04	63.12	0.54	-0.85	3,127,776	63.35	63.66	62.55	1.75	-0.36	0.36
10563	2022-02-03	63.66	1.68	-2.57	3,118,133	64.30	65.17	63.58	2.47	-1.00	-0.49
10562	2022-02-02	65.34	0.63	-0.95	4,035,614	66.54	66.90	64.15	4.13	-1.80	-1.59
10561	2022-02-01	65.97	0.76	1.17	4,029,871	65.41	66.24	64.85	2.13	0.86	0.86
10560	2022-01-31	65.21	2.25	3.57	5,066,101	62.01	65.36	61.98	5.45	5.16	0.31
10559	2022-01-28	62.96	4.39	-6.52	8,681,204	65.18	65.50	61.50	6.14	-3.41	-1.51
10558	2022-01-27	67.35	0.85	1.28	4,664,560	68.48	69.38	66.72	3.88	-1.65	-3.22
10557	2022-01-26	66.50	0.01	-0.02	3,530,591	67.62	68.52	65.74	4.11	-1.66	2.98
10556	2022-01-25	66.51	1.49	-2.19	6,155,881	66.47	67.19	65.44	2.63	0.06	1.67
10555	2022-01-24	68.00	0.00	0.00	5,838,880	66.58	68.75	65.78	4.46	2.13	-2.25
10554	2022-01-21	68.00	1.37	2.06	5,176,847	66.50	68.98	65.50	5.23	2.26	-2.09
10553	2022-01-20	66.63	3.78	-5.37	6,310,721	69.50	70.08	66.52	5.12	-4.13	-0.20
10552	2022-01-19	70.41	0.70	-0.98	2,311,935	71.53	72.31	70.31	2.80	-1.57	-1.29
10551	2022-01-18	71.11	1.14	-1.58	2,144,362	71.36	72.21	70.52	2.37	-0.35	0.59
10550	2022-01-14	72.25	0.01	0.01	1,789,278	71.25	72.29	69.77	3.54	1.40	-1.23
10549	2022-01-13	72.24	0.43	0.60	1,524,959	72.26	72.92	71.83	1.51	-0.03	-1.37
10548	2022-01-12	71.81	0.04	-0.06	1,479,058	72.38	72.81	71.00	2.50	-0.79	0.63
10547	2022-01-11	71.85	0.81	1.14	1,603,056	71.29	72.09	70.35	2.44	0.79	0.74
10546	2022-01-10	71.04	1.45	-2.00	2,690,998	71.71	71.80	69.61	3.05	-0.93	0.35
10545	2022-01-07	72.49	0.63	0.88	2,902,027	71.34	73.00	71.20	2.52	1.61	-1.08
10544	2022-01-06	71.86	2.33	-3.14	2,766,044	72.97	73.37	70.76	3.58	-1.52	-0.72
10543	2022-01-05	74.19	1.57	-2.07	1,807,114	76.11	76.61	74.08	3.32	-2.52	-1.64
10542	2022-01-04	75.76	2.05	2.78	1,555,118	74.14	76.42	73.94	3.35	2.19	0.46
10541	2022-01-03	73.71	0.49	0.67	1,845,506	73.72	73.93	72.98	1.29	-0.01	0.58
10540	2021-12-31	73.22	0.03	0.04	1,076,821	73.06	73.50	72.60	1.23	0.22	0.68
10539	2021-12-30	73.19	0.80	1.11	1,074,142	72.41	73.66	72.41	1.73	1.08	-0.18
10538	2021-12-29	72.39	0.69	0.96	1,433,427	71.89	72.94	71.64	1.81	0.70	0.03
10537	2021-12-28	71.70	0.62	0.87	1,167,364	71.05	72.17	70.98	1.67	0.91	0.26
10536	2021-12-27	71.08	1.63	2.35	1,588,774	69.64	71.12	69.50	2.33	2.07	-0.04
10535	2021-12-23	69.45	0.02	-0.03	1,921,452	69.42	69.78	68.48	1.87	0.04	0.27
10534	2021-12-22	69.47	0.45	-0.64	1,661,644	70.01	70.38	69.13	1.79	-0.77	-0.07
10533	2021-12-21	69.92	1.83	2.69	2,959,440	68.80	70.09	68.73	1.98	1.63	0.13
10532	2021-12-20	68.09	2.89	-4.07	4,909,581	69.87	69.87	67.65	3.18	-2.55	1.04
10531	2021-12-17	70.98	1.40	-1.93	6,636,308	71.83	73.31	70.80	3.49	-1.18	-1.56
10530	2021-12-16	72.38	1.42	-1.92	3,172,806	74.06	74.92	72.25	3.61	-2.27	-0.76
10529	2021-12-15	73.80	0.23	0.31	3,406,213	73.34	74.13	72.29	2.51	0.63	0.35
10528	2021-12-14	73.57	1.22	-1.63	3,018,489	73.98	74.26	73.26	1.35	-0.55	-0.31
10527	2021-12-13	74.79	1.19	-1.57	1,883,346	75.73	76.33	74.15	2.88	-1.24	-1.08
10526	2021-12-10	75.98	0.05	-0.07	2,003,173	76.72	77.32	75.89	1.86	-0.96	-0.33
10525	2021-12-09	76.03	1.09	-1.41	1,281,227	75.95	76.92	75.95	1.28	0.11	0.91
10524	2021-12-08	77.12	0.26	0.34	2,124,106	77.02	78.17	76.59	2.05	0.13	-1.52
10523	2021-12-07	76.86	1.32	1.75	2,523,931	76.47	77.75	76.11	2.14	0.51	0.21
10522	2021-12-06	75.54	1.03	1.38	3,429,225	75.78	76.90	75.14	2.32	-0.32	1.23
10521	2021-12-03	74.51	0.44	0.59	2,315,590	74.48	75.30	73.78	2.04	0.04	1.70
10520	2021-12-02	74.07	3.24	4.57	3,133,226	71.31	74.25	71.09	4.43	3.87	0.55
10519	2021-12-01	70.83	0.90	-1.25	3,820,326	73.39	74.80	70.80	5.45	-3.49	0.68
10518	2021-11-30	71.73	2.00	-2.71	4,357,827	72.96	73.51	71.41	2.88	-1.69	2.31
10517	2021-11-29	73.73	0.25	-0.34	2,352,719	74.58	75.00	73.25	2.35	-1.14	-1.04
10516	2021-11-26	73.98	1.62	-2.14	1,881,880	72.64	74.18	71.45	3.76	1.84	0.81
10515	2021-11-24	75.60	0.66	-0.87	2,249,825	74.29	75.96	73.35	3.51	1.76	-3.92
10514	2021-11-23	76.26	0.01	0.01	1,247,870	76.33	76.78	75.87	1.19	-0.09	-2.58
10513	2021-11-22	76.25	0.26	0.34	2,352,498	76.14	76.98	75.25	2.27	0.14	0.10
10512	2021-11-19	75.99	0.39	-0.51	2,777,475	76.02	76.79	75.53	1.66	-0.04	0.20
10511	2021-11-18	76.38	0.13	-0.17	2,862,398	77.41	77.41	76.33	1.40	-1.33	-0.47
10510	2021-11-17	76.51	1.50	-1.92	1,952,941	77.70	78.04	76.13	2.46	-1.53	1.18
10509	2021-11-16	78.01	0.75	0.97	1,531,332	77.29	78.91	77.06	2.39	0.93	-0.40
10508	2021-11-15	77.26	0.56	0.73	2,619,245	77.14	78.08	77.07	1.31	0.16	0.04
10507	2021-11-12	76.70	0.97	1.28	1,575,216	75.94	76.93	75.87	1.40	1.00	0.57
10506	2021-11-11	75.73	0.20	0.26	1,430,713	75.92	76.48	75.60	1.16	-0.25	0.28
10505	2021-11-10	75.53	0.35	0.47	1,859,991	74.73	75.79	74.70	1.46	1.07	0.52
10504	2021-11-09	75.18	0.40	0.53	1,407,292	75.00	75.49	74.44	1.40	0.24	-0.60
10503	2021-11-08	74.78	0.74	1.00	1,751,307	73.81	74.83	73.28	2.10	1.31	0.29
10502	2021-11-05	74.04	0.67	0.91	1,928,606	74.87	75.93	73.65	3.05	-1.11	-0.31
10501	2021-11-04	73.37	1.02	-1.37	2,271,128	74.66	75.57	73.19	3.19	-1.73	2.04
10500	2021-11-03	74.39	2.32	3.22	2,101,902	72.37	74.48	72.15	3.22	2.79	0.36
10499	2021-11-02	72.07	1.06	-1.45	1,701,741	73.46	73.55	71.56	2.71	-1.89	0.42
10498	2021-11-01	73.13	0.25	0.34	1,582,171	72.84	73.95	72.72	1.69	0.40	0.45
10497	2021-10-29	72.88	0.11	0.15	3,478,662	72.46	73.26	71.79	2.03	0.58	-0.05
10496	2021-10-28	72.77	1.94	2.74	2,593,890	71.22	73.17	71.08	2.93	2.18	-0.43
10495	2021-10-27	70.83	1.44	-1.99	3,310,737	72.30	72.55	70.51	2.82	-2.03	0.55
10494	2021-10-26	72.27	1.54	2.18	3,002,284	71.24	72.88	71.13	2.46	1.45	0.04
10493	2021-10-25	70.73	0.01	-0.01	3,678,182	70.91	71.31	69.60	2.41	-0.25	0.72
10492	2021-10-22	70.74	3.33	-4.50	6,496,184	71.27	73.57	69.45	5.78	-0.74	0.24
10491	2021-10-21	74.07	0.14	0.19	2,680,215	74.16	75.36	73.71	2.22	-0.12	-3.78
10490	2021-10-20	73.93	0.42	0.57	1,696,934	73.74	74.24	73.28	1.30	0.26	0.31
10489	2021-10-19	73.51	0.58	0.80	1,959,152	73.45	73.63	72.75	1.20	0.08	0.31
10488	2021-10-18	72.93	0.62	-0.84	2,325,777	72.54	73.70	72.32	1.90	0.54	0.71
10487	2021-10-15	73.55	0.00	0.00	2,746,870	74.01	74.25	73.15	1.49	-0.62	-1.37
10486	2021-10-14	73.55	1.25	1.73	2,721,891	73.16	73.69	72.58	1.52	0.53	0.63
10485	2021-10-13	72.30	0.00	0.00	4,259,353	72.33	73.14	71.93	1.67	-0.04	1.19
10484	2021-10-12	72.30	2.93	4.22	6,101,674	69.52	73.03	69.52	5.05	4.00	0.04
10483	2021-10-11	69.37	1.37	2.01	4,347,573	68.19	70.67	68.19	3.64	1.73	0.22
10482	2021-10-08	68.00	0.40	-0.58	2,861,062	67.84	68.22	67.17	1.55	0.24	0.28
10481	2021-10-07	68.40	1.42	2.12	3,498,811	68.35	69.35	68.06	1.89	0.07	-0.82
10480	2021-10-06	66.98	0.48	-0.71	3,117,251	66.83	67.07	65.68	2.08	0.22	2.05
10479	2021-10-05	67.46	1.32	-1.92	3,710,502	68.08	68.68	67.29	2.04	-0.91	-0.93
10478	2021-10-04	68.78	0.58	0.85	3,730,130	68.36	70.01	68.30	2.50	0.61	-1.02
10477	2021-10-01	68.20	1.21	1.81	3,026,239	67.21	68.40	66.41	2.96	1.47	0.23
10476	2021-09-30	66.99	1.55	-2.26	5,225,747	68.21	68.30	66.52	2.61	-1.79	0.33
10475	2021-09-29	68.54	0.55	0.81	4,332,395	68.26	69.67	67.96	2.51	0.41	-0.48
10474	2021-09-28	67.99	0.18	-0.26	2,520,268	68.00	68.67	67.24	2.10	-0.01	0.40
10473	2021-09-27	68.17	0.21	0.31	2,728,943	68.31	69.44	67.96	2.17	-0.20	-0.25
10472	2021-09-24	67.96	0.60	0.89	2,787,104	66.50	68.42	65.79	3.95	2.20	0.52
10471	2021-09-23	67.36	1.31	1.98	2,295,012	66.88	68.00	66.84	1.73	0.72	-1.28
10470	2021-09-22	66.05	0.20	-0.30	3,689,276	66.41	66.92	65.34	2.38	-0.54	1.26
10469	2021-09-21	66.25	1.50	-2.21	5,097,225	68.09	68.49	66.02	3.63	-2.70	0.24
10468	2021-09-20	67.75	1.80	-2.59	3,837,545	67.48	68.91	66.73	3.23	0.40	0.50
10467	2021-09-17	69.55	0.40	0.58	4,277,411	68.87	69.98	68.84	1.66	0.99	-2.98
10466	2021-09-16	69.15	0.13	-0.19	2,128,640	69.22	70.13	69.07	1.53	-0.10	-0.40
10465	2021-09-15	69.28	1.19	-1.69	2,961,964	70.17	70.41	68.94	2.09	-1.27	-0.09
10464	2021-09-14	70.47	1.29	-1.80	2,458,853	71.79	71.79	69.81	2.76	-1.84	-0.43
10463	2021-09-13	71.76	0.81	1.14	2,248,766	71.33	71.91	70.96	1.33	0.60	0.04
10462	2021-09-10	70.95	1.20	-1.66	2,592,867	72.47	72.93	70.90	2.80	-2.10	0.54
10461	2021-09-09	72.15	0.94	1.32	2,417,566	71.01	72.55	71.01	2.17	1.61	0.44
10460	2021-09-08	71.21	0.65	-0.90	2,783,927	71.91	72.74	70.80	2.70	-0.97	-0.28
10459	2021-09-07	71.86	4.37	-5.73	5,245,997	75.92	76.19	71.68	5.94	-5.35	0.07
10458	2021-09-03	76.23	0.40	0.53	2,116,934	75.87	76.69	75.78	1.20	0.47	-0.41
10457	2021-09-02	75.83	0.47	-0.62	2,363,081	76.50	76.59	75.28	1.71	-0.88	0.05
10456	2021-09-01	76.30	0.17	-0.22	2,654,856	76.11	76.83	75.90	1.22	0.25	0.26
10455	2021-08-31	76.47	0.51	-0.66	1,904,747	76.86	77.18	76.16	1.33	-0.51	-0.47
10454	2021-08-30	76.98	0.35	0.46	1,239,568	76.96	77.68	76.85	1.08	0.03	-0.16
10453	2021-08-27	76.63	0.13	0.17	1,502,919	76.66	77.26	76.31	1.24	-0.04	0.43
10452	2021-08-26	76.50	0.56	-0.73	2,093,443	76.77	76.77	75.40	1.78	-0.35	0.21
10451	2021-08-25	77.06	0.08	0.10	1,297,887	77.03	77.32	76.07	1.62	0.04	-0.38
10450	2021-08-24	76.98	0.17	0.22	1,852,521	76.86	77.55	76.66	1.16	0.16	0.06
10449	2021-08-23	76.81	0.38	0.50	1,572,271	77.17	77.39	76.49	1.17	-0.47	0.07
10448	2021-08-20	76.43	0.50	0.66	1,277,042	75.94	76.58	75.48	1.45	0.65	0.97
10447	2021-08-19	75.93	0.22	-0.29	2,034,185	74.92	76.31	74.80	2.02	1.35	0.01
10446	2021-08-18	76.15	0.90	-1.17	1,532,602	76.53	77.26	76.03	1.61	-0.50	-1.62
10445	2021-08-17	77.05	2.69	-3.37	2,357,587	78.55	79.07	76.13	3.74	-1.91	-0.67
10444	2021-08-16	79.74	1.07	-1.32	1,385,890	80.14	80.53	79.23	1.62	-0.50	-1.49
10443	2021-08-13	80.81	0.30	0.37	1,683,249	80.38	80.87	79.93	1.17	0.53	-0.83
10442	2021-08-12	80.51	0.82	-1.01	1,209,293	81.39	81.70	80.27	1.76	-1.08	-0.16
10441	2021-08-11	81.33	0.58	0.72	2,333,292	80.50	81.42	80.07	1.68	1.03	0.07
10440	2021-08-10	80.75	1.07	1.34	1,512,565	79.87	81.31	79.44	2.34	1.10	-0.31
10439	2021-08-09	79.68	0.94	-1.17	1,068,195	80.16	80.31	79.27	1.30	-0.60	0.24
10438	2021-08-06	80.62	0.06	0.07	1,370,107	81.25	81.70	80.37	1.64	-0.78	-0.57
10437	2021-08-05	80.56	1.29	1.63	2,139,388	79.29	80.61	79.18	1.80	1.60	0.86
10436	2021-08-04	79.27	2.30	-2.82	2,473,238	81.06	81.33	79.06	2.80	-2.21	0.03
10435	2021-08-03	81.57	0.26	-0.32	1,930,829	82.50	82.77	80.91	2.25	-1.13	-0.63
10434	2021-08-02	81.83	1.63	2.03	3,644,969	81.21	82.66	80.84	2.24	0.76	0.82
10433	2021-07-30	80.20	4.35	-5.14	7,119,953	83.41	83.41	78.92	5.38	-3.85	1.26
10432	2021-07-29	84.55	1.75	2.11	2,260,711	83.60	84.96	83.58	1.65	1.14	-1.35
10431	2021-07-28	82.80	0.56	-0.67	2,159,920	83.37	83.88	81.49	2.87	-0.68	0.97
10430	2021-07-27	83.36	0.11	0.13	1,896,879	82.97	83.87	82.52	1.63	0.47	0.01
10429	2021-07-26	83.25	0.17	0.20	1,835,819	83.08	83.88	82.70	1.42	0.20	-0.34
10428	2021-07-23	83.08	2.69	3.35	2,821,390	81.91	83.45	81.16	2.80	1.43	0.00
10427	2021-07-22	80.39	0.46	0.58	2,061,376	79.58	80.69	79.16	1.92	1.02	1.89
10426	2021-07-21	79.93	1.76	2.25	2,465,108	78.55	80.60	78.55	2.61	1.76	-0.44
10425	2021-07-20	78.17	2.71	3.59	2,400,901	75.52	78.61	75.28	4.41	3.51	0.49
10424	2021-07-19	75.46	1.96	-2.53	3,032,971	75.84	76.23	74.50	2.28	-0.50	0.08
10423	2021-07-16	77.42	2.34	-2.93	2,523,239	80.01	80.34	76.90	4.30	-3.24	-2.04
10422	2021-07-15	79.76	0.54	-0.67	1,978,780	79.70	80.57	79.18	1.74	0.08	0.31
10421	2021-07-14	80.30	1.47	-1.80	1,704,111	80.75	81.77	80.27	1.86	-0.56	-0.75
10420	2021-07-13	81.77	1.02	-1.23	1,235,401	82.70	82.85	81.32	1.85	-1.12	-1.25
10419	2021-07-12	82.79	0.28	-0.34	1,671,368	82.25	83.22	81.87	1.64	0.66	-0.11
10418	2021-07-09	83.07	2.21	2.73	2,007,558	81.79	83.10	81.76	1.64	1.56	-0.99
10417	2021-07-08	80.86	1.15	-1.40	1,780,928	80.75	81.43	79.59	2.28	0.14	1.15
10416	2021-07-07	82.01	0.35	-0.42	1,078,141	82.30	82.56	81.28	1.56	-0.35	-1.54
10415	2021-07-06	82.36	2.08	-2.46	1,922,083	83.97	84.25	81.08	3.78	-1.92	-0.07
10414	2021-07-02	84.44	1.15	1.38	3,350,556	83.75	84.61	83.27	1.60	0.82	-0.56
10413	2021-07-01	83.29	1.25	1.52	1,953,816	82.33	83.48	82.23	1.52	1.17	0.55
10412	2021-06-30	82.04	0.99	1.22	1,657,618	81.14	82.17	80.72	1.79	1.11	0.35
10411	2021-06-29	81.05	0.88	1.10	1,645,630	80.58	82.24	80.21	2.52	0.58	0.11
10410	2021-06-28	80.17	2.71	-3.27	1,813,609	82.45	82.82	80.10	3.30	-2.77	0.51
10409	2021-06-25	82.88	1.51	1.86	6,770,298	82.28	83.93	82.19	2.11	0.73	-0.52
10408	2021-06-24	81.37	0.51	-0.62	1,781,642	82.32	82.50	81.20	1.58	-1.15	1.12
10407	2021-06-23	81.88	0.67	0.83	1,715,345	81.53	82.19	81.22	1.19	0.43	0.54
10406	2021-06-22	81.21	0.61	0.76	1,533,658	80.26	81.46	79.86	1.99	1.18	0.39
10405	2021-06-21	80.60	0.93	1.17	1,397,306	79.95	81.35	79.95	1.75	0.81	-0.42
10404	2021-06-18	79.67	0.98	-1.22	3,249,023	79.83	80.76	79.40	1.70	-0.20	0.35
10403	2021-06-17	80.65	0.82	-1.01	2,885,773	80.90	81.32	78.87	3.03	-0.31	-1.02
10402	2021-06-16	81.47	0.50	-0.61	2,102,744	82.09	82.09	80.65	1.75	-0.76	-0.70
10401	2021-06-15	81.97	0.61	0.75	1,562,497	81.48	82.00	80.72	1.57	0.60	0.15
10400	2021-06-14	81.36	0.77	-0.94	2,497,002	82.06	82.45	80.70	2.13	-0.85	0.15
10399	2021-06-11	82.13	3.58	4.56	3,338,928	79.23	82.25	79.01	4.09	3.66	-0.09
10398	2021-06-10	78.55	0.09	0.11	3,216,849	78.88	79.28	78.34	1.19	-0.42	0.87
10397	2021-06-09	78.46	1.31	-1.64	1,673,877	79.38	79.60	78.36	1.56	-1.16	0.54
10396	2021-06-08	79.77	0.50	0.63	1,617,801	79.07	80.15	78.56	2.01	0.89	-0.49
10395	2021-06-07	79.27	0.24	0.30	1,453,148	79.63	80.16	78.77	1.75	-0.45	-0.25
10394	2021-06-04	79.03	0.25	-0.32	1,571,990	79.25	79.61	77.87	2.20	-0.28	0.76
10393	2021-06-03	79.28	0.08	0.10	1,787,623	78.97	79.40	78.07	1.68	0.39	-0.04
10392	2021-06-02	79.20	0.66	-0.83	2,200,605	79.85	80.02	78.90	1.40	-0.81	-0.29
10391	2021-06-01	79.86	0.14	0.18	1,861,303	80.23	80.64	79.38	1.57	-0.46	-0.01
10390	2021-05-28	79.72	0.12	0.15	1,687,610	79.96	80.09	79.16	1.16	-0.30	0.64
10389	2021-05-27	79.60	0.38	0.48	2,427,254	80.04	80.27	79.32	1.19	-0.55	0.45
10388	2021-05-26	79.22	1.05	1.34	2,749,851	78.38	79.63	77.63	2.55	1.07	1.04
10387	2021-05-25	78.17	1.56	2.04	3,503,188	77.01	78.69	76.85	2.39	1.51	0.27
10386	2021-05-24	76.61	0.63	-0.82	6,834,063	78.04	78.17	76.41	2.26	-1.83	0.52
10385	2021-05-21	77.24	7.58	-8.94	11,110,099	80.26	81.49	77.14	5.42	-3.76	1.04
10384	2021-05-20	84.82	0.12	0.14	3,665,308	84.58	85.36	82.37	3.54	0.28	-5.38
10383	2021-05-19	84.70	1.80	-2.08	2,523,636	85.89	85.90	84.03	2.18	-1.39	-0.14
10382	2021-05-18	86.50	0.15	-0.17	2,275,464	87.27	87.34	86.19	1.32	-0.88	-0.71
10381	2021-05-17	86.65	1.21	1.42	2,011,635	85.83	86.82	85.03	2.09	0.96	0.72
10380	2021-05-14	85.44	1.41	1.68	3,515,497	84.46	85.71	84.29	1.68	1.16	0.46
10379	2021-05-13	84.03	0.39	0.47	1,570,345	83.94	85.31	83.07	2.67	0.11	0.51
10378	2021-05-12	83.64	1.66	-1.95	2,397,905	84.61	85.97	83.40	3.04	-1.15	0.36
10377	2021-05-11	85.30	1.64	-1.89	3,171,045	86.38	86.81	84.96	2.14	-1.25	-0.81
10376	2021-05-10	86.94	2.94	-3.27	2,710,372	90.00	90.34	86.87	3.86	-3.40	-0.64
10375	2021-05-07	89.88	0.61	0.68	1,613,042	88.97	90.47	88.82	1.85	1.02	0.13
10374	2021-05-06	89.27	0.75	0.85	1,914,914	89.51	89.51	88.49	1.14	-0.27	-0.34
10373	2021-05-05	88.52	1.53	-1.70	2,197,969	89.58	90.58	88.35	2.49	-1.18	1.12
10372	2021-05-04	90.05	0.22	0.24	2,397,579	89.45	90.08	88.26	2.03	0.67	-0.52
10371	2021-05-03	89.83	2.17	2.48	1,818,587	88.39	90.26	88.11	2.43	1.63	-0.42
10370	2021-04-30	87.66	1.13	-1.27	4,243,680	88.82	88.93	87.28	1.86	-1.31	0.83
10369	2021-04-29	88.79	0.53	-0.59	1,993,433	90.15	90.79	88.71	2.31	-1.51	0.03
10368	2021-04-28	89.32	0.18	0.20	1,807,000	89.13	90.14	88.68	1.64	0.21	0.93
10367	2021-04-27	89.14	1.34	1.53	1,938,422	88.05	89.39	87.90	1.69	1.24	-0.01
10366	2021-04-26	87.80	0.58	-0.66	2,784,645	88.40	89.50	87.32	2.47	-0.68	0.28
10365	2021-04-23	88.38	1.99	2.30	2,542,331	87.06	88.68	86.56	2.44	1.52	0.02
10364	2021-04-22	86.39	0.61	-0.70	2,834,072	87.09	87.18	85.97	1.39	-0.80	0.78
10363	2021-04-21	87.00	2.45	2.90	2,640,203	84.57	87.22	84.44	3.29	2.87	0.10
10362	2021-04-20	84.55	0.57	0.68	2,665,182	83.52	84.76	82.64	2.54	1.23	0.02
10361	2021-04-19	83.98	0.76	-0.90	1,697,475	84.75	84.75	83.42	1.57	-0.91	-0.55
10360	2021-04-16	84.74	0.73	0.87	1,855,400	84.71	85.25	84.29	1.13	0.04	0.01
10359	2021-04-15	84.01	0.03	0.04	1,917,800	84.74	84.74	83.62	1.32	-0.86	0.83
10358	2021-04-14	83.98	0.14	0.17	1,794,700	83.92	84.71	83.46	1.49	0.07	0.90
10357	2021-04-13	83.84	1.56	-1.83	1,835,800	84.80	84.82	82.85	2.32	-1.13	0.10
10356	2021-04-12	85.40	0.46	0.54	2,150,900	84.11	85.54	84.02	1.81	1.53	-0.70
10355	2021-04-09	84.94	1.83	2.20	2,756,318	83.59	84.94	83.57	1.64	1.62	-0.98
10354	2021-04-08	83.11	0.87	-1.04	2,448,417	83.74	83.93	82.95	1.17	-0.75	0.58
10353	2021-04-07	83.98	0.30	0.36	1,459,666	83.77	84.66	83.57	1.30	0.25	-0.29
10352	2021-04-06	83.68	0.57	0.69	2,450,270	82.98	84.33	82.93	1.69	0.84	0.11
10351	2021-04-05	83.11	3.62	4.55	3,301,579	80.55	83.33	79.78	4.41	3.18	-0.16
10350	2021-04-01	79.49	0.43	-0.54	2,012,045	80.33	80.63	78.88	2.18	-1.05	1.33
10349	2021-03-31	79.92	0.21	-0.26	1,812,755	79.97	80.98	79.90	1.35	-0.06	0.51
10348	2021-03-30	80.13	1.35	1.71	1,365,598	78.64	80.42	78.43	2.53	1.89	-0.20
10347	2021-03-29	78.78	1.43	-1.78	1,923,708	80.02	80.85	78.43	3.02	-1.55	-0.18
10346	2021-03-26	80.21	2.10	2.69	2,433,408	78.86	80.50	78.49	2.55	1.71	-0.24
10345	2021-03-25	78.11	1.45	1.89	1,980,951	76.02	78.40	75.38	3.97	2.75	0.96
10344	2021-03-24	76.66	0.20	0.26	2,114,981	76.96	78.72	76.60	2.75	-0.39	-0.83
10343	2021-03-23	76.46	3.36	-4.21	457,055	78.94	79.47	76.20	4.14	-3.14	0.65
10342	2021-03-22	79.82	0.19	0.24	2,198,970	80.22	80.28	78.75	1.91	-0.50	-1.10
10341	2021-03-19	79.63	0.33	0.42	9,524,219	78.93	80.18	77.87	2.93	0.89	0.74
10340	2021-03-18	79.30	0.95	1.21	3,407,024	78.33	80.70	78.06	3.37	1.24	-0.47
10339	2021-03-17	78.35	2.43	3.20	3,701,322	75.90	78.82	75.55	4.31	3.23	-0.03
10338	2021-03-16	75.92	3.85	-4.83	4,288,681	79.89	79.89	75.78	5.14	-4.97	-0.03
10337	2021-03-15	79.77	0.68	0.86	3,234,347	78.83	80.00	78.05	2.47	1.19	0.15
10336	2021-03-12	79.09	0.41	-0.52	2,877,642	79.85	80.15	78.39	2.20	-0.95	-0.33
10335	2021-03-11	79.50	0.17	-0.21	3,338,860	79.77	79.98	78.22	2.21	-0.34	0.44
10334	2021-03-10	79.67	0.17	0.21	2,985,482	79.92	80.78	79.56	1.53	-0.31	0.13
10333	2021-03-09	79.50	2.00	-2.45	2,461,442	81.14	81.25	79.49	2.17	-2.02	0.53
10332	2021-03-08	81.50	2.73	3.47	2,841,450	82.11	82.76	80.60	2.63	-0.74	-0.44
10331	2021-03-05	78.77	1.07	1.38	2,550,194	78.63	79.13	76.13	3.82	0.18	4.24
10330	2021-03-04	77.70	3.50	-4.31	3,448,389	81.20	81.66	75.88	7.12	-4.31	1.20

VFC Investment Calculator

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

Ticker:

VFC

Date start:

1980-03-17 open

Date end:

2023-02-23 close

Duration:

42 years 353 days

Trading days:

10,828

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1980-03-17 open

1,000.00

Shares bought: 3,333.33

Stock price: 0.30

SELL

Value on 2023-02-23 close

152,670.87

Dividends (145)

46.29%

+70,670.87

Stock growth

53.71%

+81,000.00

NET: +151,670.87

Total ROI: +15,167.09% (152.67x)

Annualised: +12.41% (1.12x)

Dividends ROI: +7,067.09% (71.67x)

Dividend Yield: +10.45% (1.10x)

Stock price: 24.60

Duration: 42 years 353 days

Trading days: 10,828

SELL

Value on 2023-02-23 close

82,000.00

NET: +81,000.00

ROI: +8,100.00% (82.00x)

Annualised: +10.80% (1.11x)

Stock price: 24.60

Duration: 42 years 353 days

Trading days: 10,828

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

VFC Monthly statistics

This section shows monthly performance of VFC stock.
There are 516 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	32.13 2023-02-02	24.36 2023-02-23	30.81 2023-02-01	24.60 2023-02-23	-20.16	4.28	-20.93
2023 January	20	31.33 2023-01-17	27.51 2023-01-03	28.01 2023-01-03	30.94 2023-01-31	10.46	11.85	-1.79
2022 December	21	34.28 2022-12-01	25.05 2022-12-22	33.22 2022-12-01	27.61 2022-12-30	-16.89	3.19	-24.59
2022 November	21	34.90 2022-11-15	26.46 2022-11-03	28.71 2022-11-01	32.82 2022-11-30	14.32	21.56	-7.84
2022 October	21	32.36 2022-10-04	26.92 2022-10-28	30.31 2022-10-03	28.25 2022-10-31	-6.80	6.76	-11.18
2022 September	21	44.82 2022-09-12	29.32 2022-09-30	41.18 2022-09-01	29.91 2022-09-30	-27.37	8.84	-28.80
2022 August	23	48.20 2022-08-16	40.69 2022-08-29	44.45 2022-08-01	41.45 2022-08-31	-6.75	8.44	-8.46
2022 July	20	48.63 2022-07-28	43.09 2022-07-05	44.04 2022-07-01	44.68 2022-07-29	1.45	10.42	-2.16
2022 June	21	51.39 2022-06-01	43.33 2022-06-30	51.16 2022-06-01	44.17 2022-06-30	-13.66	0.45	-15.30
2022 May	21	52.62 2022-05-02	44.17 2022-05-19	52.29 2022-05-02	50.46 2022-05-31	-3.50	0.63	-15.53
2022 April	21	58.88 2022-04-21	51.89 2022-04-29	57.18 2022-04-01	52.00 2022-04-29	-9.06	2.97	-9.25
2022 March	23	60.08 2022-03-29	51.04 2022-03-08	57.78 2022-03-01	56.86 2022-03-31	-1.59	3.98	-11.66
2022 February	20	66.90 2022-02-02	55.71 2022-02-24	65.41 2022-02-01	58.02 2022-02-28	-11.30	2.28	-14.83
2022 January	20	76.61 2022-01-05	61.50 2022-01-28	73.72 2022-01-03	65.21 2022-01-31	-11.54	3.92	-16.58
2021 December	22	78.17 2021-12-08	67.65 2021-12-20	73.39 2021-12-01	73.22 2021-12-31	-0.23	6.51	-7.82
2021 November	21	78.91 2021-11-16	71.41 2021-11-30	72.84 2021-11-01	71.73 2021-11-30	-1.52	8.33	-1.96
2021 October	21	75.36 2021-10-21	65.68 2021-10-06	67.21 2021-10-01	72.88 2021-10-29	8.44	12.13	-2.28
2021 September	21	76.83 2021-09-01	65.34 2021-09-22	76.11 2021-09-01	66.99 2021-09-30	-11.98	0.95	-14.15
2021 August	22	82.77 2021-08-03	74.80 2021-08-19	81.21 2021-08-02	76.47 2021-08-31	-5.84	1.92	-7.89
2021 July	21	84.96 2021-07-29	74.50 2021-07-19	82.33 2021-07-01	80.20 2021-07-30	-2.59	3.19	-9.51
2021 June	22	83.93 2021-06-25	77.87 2021-06-04	80.23 2021-06-01	82.04 2021-06-30	2.26	4.61	-2.94
2021 May	20	90.58 2021-05-05	76.41 2021-05-24	88.39 2021-05-03	79.72 2021-05-28	-9.81	2.48	-13.55
2021 April	21	90.79 2021-04-29	78.88 2021-04-01	80.33 2021-04-01	87.66 2021-04-30	9.12	13.02	-1.81
2021 March	23	83.71 2021-03-03	75.38 2021-03-25	80.00 2021-03-01	79.92 2021-03-31	-0.10	4.64	-5.78
2021 February	19	82.79 2021-02-09	76.72 2021-02-01	77.17 2021-02-01	79.13 2021-02-26	2.54	7.28	-0.58
2021 January	19	89.68 2021-01-07	76.42 2021-01-29	86.58 2021-01-04	76.87 2021-01-29	-11.22	3.58	-11.73
2020 December	22	89.64 2020-12-08	82.62 2020-12-22	84.98 2020-12-01	85.41 2020-12-31	0.51	5.48	-2.78
2020 November	20	89.26 2020-11-24	67.62 2020-11-02	68.64 2020-11-02	83.40 2020-11-30	21.50	30.04	-1.49
2020 October	22	79.00 2020-10-16	66.26 2020-10-30	70.82 2020-10-01	67.20 2020-10-30	-5.11	11.55	-6.44
2020 September	21	77.30 2020-09-16	65.05 2020-09-01	65.25 2020-09-01	70.25 2020-09-30	7.66	18.47	-0.31
2020 August	21	68.21 2020-08-28	57.59 2020-08-03	60.33 2020-08-03	65.75 2020-08-31	8.98	13.06	-4.54
2020 July	22	63.60 2020-07-16	57.91 2020-07-20	61.21 2020-07-01	60.36 2020-07-31	-1.39	3.90	-5.39
2020 June	22	71.25 2020-06-05	55.85 2020-06-01	56.18 2020-06-01	60.94 2020-06-30	8.47	26.82	-0.59
2020 May	20	63.30 2020-05-27	50.72 2020-05-14	56.56 2020-05-01	56.10 2020-05-29	-0.81	11.92	-10.33
2020 April	21	63.24 2020-04-29	47.80 2020-04-02	51.12 2020-04-01	58.10 2020-04-30	13.65	23.71	-6.49
2020 March	22	76.14 2020-03-03	45.07 2020-03-23	72.50 2020-03-02	54.08 2020-03-31	-25.41	5.02	-37.83
2020 February	19	85.33 2020-02-06	70.00 2020-02-28	83.30 2020-02-03	72.00 2020-02-28	-13.57	2.44	-15.97
2020 January	21	100.25 2020-01-02	82.24 2020-01-27	99.67 2020-01-02	82.97 2020-01-31	-16.76	0.58	-17.49
2019 December	21	100.23 2019-12-30	85.49 2019-12-03	88.84 2019-12-02	99.66 2019-12-31	12.18	12.82	-3.77
2019 November	20	89.28 2019-11-29	82.65 2019-11-01	83.11 2019-11-01	88.54 2019-11-29	6.53	7.42	-0.55
2019 October	23	93.88 2019-10-22	81.08 2019-10-29	89.06 2019-10-01	82.29 2019-10-31	-7.60	5.41	-8.96
2019 September	20	91.36 2019-09-13	80.25 2019-09-03	81.31 2019-09-03	88.99 2019-09-30	9.45	12.36	-1.30
2019 August	22	87.62 2019-08-01	76.77 2019-08-15	87.50 2019-08-01	81.95 2019-08-30	-6.34	0.14	-12.26
2019 July	22	91.54 2019-07-24	86.19 2019-07-18	88.37 2019-07-01	87.39 2019-07-31	-1.11	3.59	-2.47
2019 June	20	89.28 2019-06-21	81.55 2019-06-03	81.85 2019-06-03	87.35 2019-06-28	6.72	9.08	-0.37
2019 May	22	89.85 2019-05-03	80.47 2019-05-22	88.87 2019-05-01	81.88 2019-05-31	-7.87	1.10	-9.45
2019 April	21	90.58 2019-04-18	81.26 2019-04-02	82.51 2019-04-01	88.90 2019-04-30	7.74	9.78	-1.51
2019 March	21	83.64 2019-03-01	77.94 2019-03-08	83.13 2019-03-01	81.84 2019-03-29	-1.55	0.61	-6.24
2019 February	19	82.82 2019-02-28	78.24 2019-02-01	79.27 2019-02-01	82.26 2019-02-28	3.77	4.48	-1.30
2019 January	21	80.04 2019-01-31	65.04 2019-01-03	65.88 2019-01-02	79.26 2019-01-31	20.31	21.49	-1.28
2018 December	19	78.78 2018-12-03	63.26 2018-12-26	77.58 2018-12-03	67.18 2018-12-31	-13.41	1.55	-18.46
2018 November	21	81.76 2018-11-05	73.24 2018-11-20	77.90 2018-11-01	76.54 2018-11-30	-1.75	4.96	-5.98
2018 October	23	88.95 2018-10-01	71.02 2018-10-23	88.30 2018-10-01	78.04 2018-10-31	-11.62	0.74	-19.57
2018 September	19	88.62 2018-09-28	84.08 2018-09-12	86.51 2018-09-04	87.99 2018-09-28	1.71	2.44	-2.81
2018 August	23	91.34 2018-08-10	85.52 2018-08-02	85.91 2018-08-01	86.75 2018-08-31	0.98	6.32	-0.45
2018 July	21	88.95 2018-07-26	75.76 2018-07-02	76.07 2018-07-02	86.69 2018-07-31	13.96	16.93	-0.41
2018 June	21	80.18 2018-06-18	76.01 2018-06-01	76.81 2018-06-01	76.76 2018-06-29	-0.07	4.39	-1.04
2018 May	22	78.09 2018-05-25	69.59 2018-05-04	75.68 2018-05-01	76.42 2018-05-31	0.98	3.18	-8.05
2018 April	21	77.15 2018-04-30	68.04 2018-04-02	69.54 2018-04-02	76.15 2018-04-30	9.51	10.94	-2.16
2018 March	21	72.08 2018-03-16	67.87 2018-03-07	70.14 2018-03-01	69.79 2018-03-29	-0.50	2.77	-3.24
2018 February	19	79.45 2018-02-15	68.28 2018-02-16	75.68 2018-02-01	70.22 2018-02-28	-7.21	4.98	-9.78
2018 January	21	78.11 2018-01-30	69.40 2018-01-02	70.08 2018-01-02	76.40 2018-01-31	9.02	11.46	-0.97
2017 December	20	70.86 2017-12-18	66.23 2017-12-05	68.69 2017-12-01	69.68 2017-12-29	1.44	3.16	-3.58
2017 November	21	70.50 2017-11-27	64.36 2017-11-07	65.60 2017-11-01	68.70 2017-11-30	4.73	7.47	-1.89
2017 October	22	67.75 2017-10-23	59.16 2017-10-02	59.83 2017-10-02	65.58 2017-10-31	9.61	13.24	-1.12
2017 September	20	60.74 2017-09-06	57.97 2017-09-22	59.32 2017-09-01	59.86 2017-09-29	0.91	2.39	-2.28
2017 August	23	60.50 2017-08-16	56.51 2017-08-09	58.41 2017-08-01	59.20 2017-08-31	1.35	3.58	-3.25
2017 July	20	58.57 2017-07-31	52.27 2017-07-18	54.08 2017-07-03	58.56 2017-07-31	8.28	8.30	-3.35
2017 June	22	54.78 2017-06-30	50.16 2017-06-07	50.81 2017-06-01	54.24 2017-06-30	6.75	7.81	-1.28
2017 May	22	52.53 2017-05-09	48.23 2017-05-17	51.42 2017-05-01	50.66 2017-05-31	-1.48	2.16	-6.20
2017 April	19	54.62 2017-04-27	50.49 2017-04-04	51.94 2017-04-03	51.44 2017-04-28	-0.96	5.16	-2.79
2017 March	23	52.98 2017-03-29	49.13 2017-03-01	49.60 2017-03-01	51.76 2017-03-31	4.35	6.81	-0.95
2017 February	19	50.80 2017-02-23	45.24 2017-02-08	47.79 2017-02-01	49.39 2017-02-28	3.35	6.30	-5.34
2017 January	20	51.06 2017-01-03	46.75 2017-01-31	50.50 2017-01-03	48.47 2017-01-31	-4.02	1.11	-7.43
2016 December	21	54.45 2016-12-08	50.00 2016-12-15	51.68 2016-12-01	50.24 2016-12-30	-2.79	5.36	-3.25
2016 November	21	54.94 2016-11-23	49.60 2016-11-09	51.11 2016-11-01	51.33 2016-11-30	0.43	7.49	-2.95
2016 October	21	53.18 2016-10-04	48.74 2016-10-25	52.68 2016-10-03	51.05 2016-10-31	-3.09	0.95	-7.48
2016 September	21	57.98 2016-09-01	51.98 2016-09-28	57.76 2016-09-01	52.78 2016-09-30	-8.62	0.38	-10.01
2016 August	23	61.39 2016-08-23	55.28 2016-08-03	58.44 2016-08-01	58.43 2016-08-31	-0.02	5.05	-5.41
2016 July	20	61.44 2016-07-14	56.87 2016-07-05	58.11 2016-07-01	58.79 2016-07-29	1.17	5.73	-2.13
2016 June	22	61.47 2016-06-23	54.41 2016-06-27	58.37 2016-06-01	57.90 2016-06-30	-0.81	5.31	-6.78
2016 May	21	62.44 2016-05-03	56.02 2016-05-13	58.84 2016-05-02	58.68 2016-05-31	-0.27	6.12	-4.79
2016 April	21	61.68 2016-04-21	57.72 2016-04-12	60.83 2016-04-01	59.37 2016-04-29	-2.40	1.40	-5.11
2016 March	22	63.18 2016-03-02	60.02 2016-03-24	61.66 2016-03-01	60.98 2016-03-31	-1.10	2.47	-2.66
2016 February	20	62.00 2016-02-29	51.88 2016-02-19	58.22 2016-02-01	61.31 2016-02-29	5.31	6.49	-10.89
2016 January	19	59.09 2016-01-29	49.16 2016-01-20	57.15 2016-01-04	58.95 2016-01-29	3.15	3.39	-13.98
2015 December	22	62.43 2015-12-02	57.81 2015-12-11	61.00 2015-12-01	58.62 2015-12-31	-3.90	2.34	-5.23
2015 November	20	66.24 2015-11-05	57.60 2015-11-17	63.70 2015-11-02	60.92 2015-11-30	-4.36	3.99	-9.58
2015 October	22	69.50 2015-10-21	57.97 2015-10-23	64.39 2015-10-01	63.58 2015-10-30	-1.26	7.94	-9.97
2015 September	21	68.79 2015-09-17	62.99 2015-09-29	66.68 2015-09-01	64.23 2015-09-30	-3.67	3.16	-5.53
2015 August	21	72.84 2015-08-05	63.26 2015-08-24	71.98 2015-08-03	68.20 2015-08-31	-5.25	1.19	-12.11
2015 July	22	72.88 2015-07-31	65.78 2015-07-08	65.99 2015-07-01	72.59 2015-07-31	10.00	10.44	-0.32
2015 June	22	67.54 2015-06-23	64.14 2015-06-15	66.53 2015-06-01	65.67 2015-06-30	-1.29	1.52	-3.59
2015 May	20	68.72 2015-05-01	64.44 2015-05-27	68.47 2015-05-01	66.32 2015-05-29	-3.14	0.37	-5.89
2015 April	21	71.73 2015-04-06	67.98 2015-04-30	70.98 2015-04-01	68.20 2015-04-30	-3.92	1.06	-4.23
2015 March	22	72.91 2015-03-02	68.02 2015-03-18	72.06 2015-03-02	70.91 2015-03-31	-1.60	1.18	-5.61
2015 February	19	73.29 2015-02-25	63.89 2015-02-09	64.33 2015-02-02	72.18 2015-02-27	12.20	13.93	-0.68
2015 January	20	72.40 2015-01-13	65.24 2015-01-30	70.80 2015-01-02	65.32 2015-01-30	-7.74	2.26	-7.85
2014 December	22	71.55 2014-12-31	67.11 2014-12-16	69.98 2014-12-01	70.53 2014-12-31	0.79	2.24	-4.10
2014 November	19	71.03 2014-11-28	63.30 2014-11-04	63.92 2014-11-03	70.78 2014-11-28	10.73	11.12	-0.97
2014 October	23	64.30 2014-10-31	58.15 2014-10-15	62.22 2014-10-01	63.73 2014-10-31	2.43	3.34	-6.54
2014 September	21	63.86 2014-09-19	60.23 2014-09-02	60.40 2014-09-02	62.18 2014-09-30	2.95	5.73	-0.28
2014 August	21	60.96 2014-08-26	56.33 2014-08-04	57.22 2014-08-01	60.38 2014-08-29	5.52	6.54	-1.56
2014 July	22	59.92 2014-07-01	56.61 2014-07-18	59.35 2014-07-01	57.69 2014-07-31	-2.80	0.96	-4.62
2014 June	21	60.34 2014-06-06	57.70 2014-06-16	59.42 2014-06-02	59.32 2014-06-30	-0.17	1.55	-2.89
2014 May	21	60.25 2014-05-13	56.67 2014-05-07	57.53 2014-05-01	59.34 2014-05-30	3.15	4.73	-1.49
2014 April	21	59.29 2014-04-02	54.21 2014-04-11	58.45 2014-04-01	57.52 2014-04-30	-1.59	1.44	-7.25
2014 March	21	59.52 2014-03-21	54.50 2014-03-03	54.52 2014-03-03	58.27 2014-03-31	6.88	9.17	-0.04
2014 February	19	57.27 2014-02-12	51.92 2014-02-14	55.03 2014-02-03	55.17 2014-02-28	0.25	4.07	-5.65
2014 January	21	59.75 2014-01-02	54.12 2014-01-29	59.34 2014-01-02	55.04 2014-01-31	-7.25	0.69	-8.80
2013 December	21	58.85 2013-12-31	53.80 2013-12-10	55.60 2013-12-02	58.70 2013-12-31	5.58	5.85	-3.24
2013 November	20	55.83 2013-11-29	50.57 2013-11-01	50.61 2013-11-01	55.22 2013-11-29	9.11	10.31	-0.08
2013 October	23	51.25 2013-10-29	44.57 2013-10-09	46.99 2013-10-01	50.61 2013-10-31	7.70	9.07	-5.15
2013 September	20	48.24 2013-09-20	44.31 2013-09-03	44.44 2013-09-03	46.86 2013-09-30	5.45	8.55	-0.29
2013 August	22	47.63 2013-08-05	43.70 2013-08-29	46.64 2013-08-01	44.07 2013-08-30	-5.51	2.12	-6.30
2013 July	22	47.21 2013-07-12	44.93 2013-07-03	45.65 2013-07-01	46.37 2013-07-31	1.58	3.42	-1.58
2013 June	20	45.92 2013-06-28	41.37 2013-06-07	43.27 2013-06-03	45.45 2013-06-28	5.04	6.12	-4.39
2013 May	22	44.23 2013-05-22	40.96 2013-05-02	41.89 2013-05-01	43.28 2013-05-31	3.32	5.59	-2.22
2013 April	22	42.12 2013-04-25	38.72 2013-04-01	39.49 2013-04-01	41.95 2013-04-30	6.23	6.66	-1.95
2013 March	20	39.74 2013-03-22	37.52 2013-03-01	37.96 2013-03-01	39.49 2013-03-28	4.03	4.69	-1.16
2013 February	19	38.55 2013-02-20	34.54 2013-02-04	35.11 2013-02-01	37.96 2013-02-28	8.12	9.80	-1.62
2013 January	21	36.65 2013-01-15	33.61 2013-01-24	36.02 2013-01-02	34.74 2013-01-31	-3.55	1.75	-6.69
2012 December	20	38.21 2012-12-03	34.40 2012-12-26	38.07 2012-12-03	35.54 2012-12-31	-6.65	0.37	-9.64
2012 November	21	38.26 2012-11-29	35.79 2012-11-27	37.12 2012-11-01	37.78 2012-11-30	1.78	3.07	-3.58
2012 October	21	39.98 2012-10-17	36.02 2012-10-26	37.44 2012-10-01	36.84 2012-10-31	-1.60	6.78	-3.79
2012 September	19	38.69 2012-09-14	35.41 2012-09-04	35.88 2012-09-04	37.51 2012-09-28	4.54	7.83	-1.31
2012 August	23	36.29 2012-08-07	34.08 2012-08-02	35.24 2012-08-01	35.94 2012-08-31	1.99	2.98	-3.29
2012 July	21	36.01 2012-07-20	30.49 2012-07-03	31.16 2012-07-02	35.15 2012-07-31	12.80	15.56	-2.15
2012 June	21	34.09 2012-06-14	31.17 2012-06-29	32.48 2012-06-01	31.41 2012-06-29	-3.29	4.96	-4.03
2012 May	22	36.76 2012-05-02	31.41 2012-05-17	35.95 2012-05-01	33.20 2012-05-31	-7.65	2.25	-12.63
2012 April	20	36.69 2012-04-27	33.67 2012-04-05	34.19 2012-04-02	35.79 2012-04-30	4.68	7.31	-1.52
2012 March	22	35.90 2012-03-27	33.94 2012-03-07	34.65 2012-03-01	34.36 2012-03-30	-0.84	3.61	-2.05
2012 February	20	35.31 2012-02-27	30.43 2012-02-02	30.95 2012-02-01	34.38 2012-02-29	11.08	14.09	-1.68
2012 January	20	31.92 2012-01-23	30.35 2012-01-30	30.85 2012-01-03	30.95 2012-01-31	0.32	3.47	-1.62
2011 December	21	33.43 2011-12-05	29.56 2011-12-22	32.48 2011-12-01	29.89 2011-12-30	-7.97	2.92	-8.99
2011 November	21	33.27 2011-11-03	29.71 2011-11-25	31.81 2011-11-01	32.65 2011-11-30	2.64	4.59	-6.60
2011 October	21	33.55 2011-10-31	27.29 2011-10-04	28.33 2011-10-03	32.54 2011-10-31	14.86	18.43	-3.67
2011 September	21	31.27 2011-09-27	25.32 2011-09-06	27.65 2011-09-01	28.61 2011-09-30	3.47	13.09	-8.43
2011 August	23	28.20 2011-08-31	23.95 2011-08-09	27.77 2011-08-01	27.56 2011-08-31	-0.76	1.55	-13.76
2011 July	20	30.91 2011-07-21	25.45 2011-07-01	25.45 2011-07-01	27.50 2011-07-29	8.06	21.45	0.00
2011 June	22	25.83 2011-06-30	21.56 2011-06-08	23.48 2011-06-01	25.56 2011-06-30	8.86	10.01	-8.18
2011 May	21	24.14 2011-05-13	22.20 2011-05-25	24.03 2011-05-02	23.46 2011-05-31	-2.37	0.46	-7.62
2011 April	20	25.63 2011-04-28	22.75 2011-04-08	23.04 2011-04-01	23.67 2011-04-29	2.73	11.24	-1.26
2011 March	23	23.39 2011-03-30	21.70 2011-03-18	22.64 2011-03-01	23.19 2011-03-31	2.43	3.31	-4.15
2011 February	19	23.60 2011-02-22	19.49 2011-02-01	19.56 2011-02-01	22.52 2011-02-28	15.13	20.65	-0.36
2011 January	20	20.43 2011-01-04	18.93 2011-01-25	20.39 2011-01-03	19.47 2011-01-31	-4.51	0.20	-7.16
2010 December	22	21.13 2010-12-21	19.72 2010-12-03	19.80 2010-12-01	20.29 2010-12-31	2.47	6.72	-0.40
2010 November	21	20.13 2010-11-05	18.41 2010-11-16	19.72 2010-11-01	19.51 2010-11-30	-1.06	2.08	-6.64
2010 October	21	21.02 2010-10-21	18.92 2010-10-01	19.19 2010-10-01	19.60 2010-10-29	2.14	9.54	-1.41
2010 September	21	19.28 2010-09-30	16.86 2010-09-01	16.86 2010-09-01	19.07 2010-09-30	13.11	14.35	0.00
2010 August	22	19.18 2010-08-02	16.50 2010-08-31	18.95 2010-08-02	16.61 2010-08-31	-12.35	1.21	-12.93
2010 July	21	19.33 2010-07-27	16.30 2010-07-06	16.73 2010-07-01	18.67 2010-07-30	11.60	15.54	-2.57
2010 June	22	18.87 2010-06-21	16.72 2010-06-30	18.07 2010-06-01	16.76 2010-06-30	-7.25	4.43	-7.47
2010 May	20	20.64 2010-05-03	17.64 2010-05-25	20.39 2010-05-03	18.21 2010-05-28	-10.69	1.23	-13.49
2010 April	21	21.01 2010-04-30	18.95 2010-04-01	18.97 2010-04-01	20.34 2010-04-30	7.22	10.75	-0.11
2010 March	23	19.07 2010-03-23	18.15 2010-03-01	18.23 2010-03-01	18.87 2010-03-31	3.51	4.61	-0.44
2010 February	19	18.29 2010-02-26	16.54 2010-02-05	17.02 2010-02-01	18.22 2010-02-26	7.05	7.46	-2.82
2010 January	19	17.93 2010-01-11	16.90 2010-01-26	17.42 2010-01-04	16.96 2010-01-29	-2.64	2.93	-2.99
2009 December	22	17.85 2009-12-02	16.65 2009-12-09	17.33 2009-12-01	17.24 2009-12-31	-0.52	3.00	-3.92
2009 November	20	18.19 2009-11-11	16.52 2009-11-02	16.81 2009-11-02	17.12 2009-11-30	1.84	8.21	-1.73
2009 October	22	18.78 2009-10-26	16.15 2009-10-02	16.96 2009-10-01	16.72 2009-10-30	-1.42	10.73	-4.78
2009 September	21	17.38 2009-09-17	15.95 2009-09-03	16.32 2009-09-01	17.05 2009-09-30	4.47	6.50	-2.27
2009 August	21	16.77 2009-08-28	15.03 2009-08-17	15.31 2009-08-03	16.37 2009-08-31	6.92	9.54	-1.83
2009 July	22	15.64 2009-07-28	12.60 2009-07-02	13.10 2009-07-01	15.23 2009-07-31	16.26	19.39	-3.82
2009 June	22	14.24 2009-06-05	12.81 2009-06-29	13.54 2009-06-01	13.03 2009-06-30	-3.77	5.17	-5.39
2009 May	20	14.36 2009-05-04	12.54 2009-05-22	13.98 2009-05-01	13.38 2009-05-29	-4.29	2.72	-10.30
2009 April	21	16.41 2009-04-24	13.18 2009-04-01	13.30 2009-04-01	13.95 2009-04-30	4.89	23.38	-0.90
2009 March	22	14.03 2009-03-26	10.84 2009-03-06	11.99 2009-03-02	13.44 2009-03-31	12.09	17.01	-9.59
2009 February	19	14.12 2009-02-06	11.84 2009-02-24	13.01 2009-02-02	12.22 2009-02-27	-6.07	8.53	-8.99
2009 January	20	14.03 2009-01-28	11.51 2009-01-14	13.06 2009-01-02	13.19 2009-01-30	1.00	7.43	-11.87
2008 December	22	13.60 2008-12-19	11.07 2008-12-02	12.11 2008-12-01	12.89 2008-12-31	6.44	12.30	-8.59
2008 November	19	13.53 2008-11-05	9.00 2008-11-20	13.14 2008-11-03	12.31 2008-11-28	-6.32	2.97	-31.51
2008 October	23	18.29 2008-10-01	10.42 2008-10-24	18.05 2008-10-01	12.97 2008-10-31	-28.14	1.33	-42.27
2008 September	21	19.92 2008-09-04	17.75 2008-09-30	18.84 2008-09-02	18.20 2008-09-30	-3.40	5.73	-5.79
2008 August	21	18.86 2008-08-29	16.64 2008-08-01	16.99 2008-08-01	18.66 2008-08-29	9.83	11.01	-2.06
2008 July	22	18.33 2008-07-23	15.42 2008-07-16	17.38 2008-07-01	16.85 2008-07-31	-3.05	5.47	-11.28
2008 June	21	17.79 2008-06-02	16.35 2008-06-20	17.73 2008-06-02	16.76 2008-06-30	-5.47	0.34	-7.78
2008 May	21	18.54 2008-05-15	17.13 2008-05-09	17.61 2008-05-01	17.82 2008-05-30	1.19	5.28	-2.73
2008 April	22	18.80 2008-04-22	17.16 2008-04-24	18.31 2008-04-01	17.51 2008-04-30	-4.37	2.68	-6.28
2008 March	20	18.76 2008-03-24	16.98 2008-03-10	17.81 2008-03-03	18.25 2008-03-31	2.47	5.33	-4.66
2008 February	20	19.61 2008-02-13	17.36 2008-02-05	18.30 2008-02-01	17.90 2008-02-29	-2.19	7.16	-5.14
2008 January	21	18.43 2008-01-31	14.99 2008-01-04	16.13 2008-01-02	18.20 2008-01-31	12.83	14.26	-7.07
2007 December	20	17.89 2007-12-20	16.04 2007-12-19	17.72 2007-12-03	16.16 2007-12-31	-8.80	0.96	-9.48
2007 November	21	20.51 2007-11-01	17.16 2007-11-27	20.51 2007-11-01	17.61 2007-11-30	-14.14	0.00	-16.33
2007 October	23	20.56 2007-10-31	18.22 2007-10-15	19.01 2007-10-01	20.51 2007-10-31	7.89	8.15	-4.16
2007 September	19	20.95 2007-09-19	18.43 2007-09-10	18.80 2007-09-04	19.01 2007-09-28	1.12	11.44	-1.97
2007 August	23	22.07 2007-08-08	18.46 2007-08-28	20.19 2007-08-01	18.80 2007-08-31	-6.88	9.31	-8.57
2007 July	21	22.65 2007-07-18	20.07 2007-07-30	21.61 2007-07-02	20.20 2007-07-31	-6.52	4.81	-7.13
2007 June	21	22.39 2007-06-04	21.35 2007-06-27	22.12 2007-06-01	21.56 2007-06-29	-2.53	1.22	-3.48
2007 May	22	22.10 2007-05-31	19.87 2007-05-01	20.34 2007-05-01	22.08 2007-05-31	8.55	8.65	-2.31
2007 April	20	21.35 2007-04-25	19.43 2007-04-02	19.43 2007-04-02	20.67 2007-04-30	6.38	9.88	0.00
2007 March	22	19.57 2007-03-26	18.11 2007-03-01	18.11 2007-03-01	19.45 2007-03-30	7.40	8.06	0.00
2007 February	19	19.06 2007-02-22	17.57 2007-02-07	17.94 2007-02-01	18.76 2007-02-28	4.57	6.24	-2.06
2007 January	20	19.61 2007-01-03	17.32 2007-01-26	19.46 2007-01-03	17.86 2007-01-31	-8.22	0.77	-11.00
2006 December	20	19.56 2006-12-15	18.11 2006-12-01	18.41 2006-12-01	19.32 2006-12-29	4.94	6.25	-1.63
2006 November	21	18.60 2006-11-30	17.61 2006-11-03	17.94 2006-11-01	18.45 2006-11-30	2.84	3.68	-1.84
2006 October	22	18.50 2006-10-20	17.18 2006-10-02	17.23 2006-10-02	17.89 2006-10-31	3.83	7.37	-0.29
2006 September	20	17.73 2006-09-28	16.25 2006-09-07	16.48 2006-09-01	17.17 2006-09-29	4.19	7.58	-1.40
2006 August	23	16.56 2006-08-30	15.59 2006-08-10	15.88 2006-08-01	16.45 2006-08-31	3.59	4.28	-1.83
2006 July	20	16.49 2006-07-25	14.63 2006-07-18	16.03 2006-07-03	15.97 2006-07-31	-0.37	2.87	-8.73
2006 June	22	16.00 2006-06-30	14.64 2006-06-14	14.79 2006-06-01	15.99 2006-06-30	8.11	8.18	-1.01
2006 May	22	14.89 2006-05-26	14.22 2006-05-12	14.41 2006-05-01	14.81 2006-05-31	2.78	3.33	-1.32
2006 April	19	14.91 2006-04-26	13.18 2006-04-13	13.40 2006-04-03	14.40 2006-04-28	7.46	11.27	-1.64
2006 March	23	13.45 2006-03-31	12.54 2006-03-09	12.91 2006-03-01	13.39 2006-03-31	3.72	4.18	-2.87
2006 February	19	13.81 2006-02-08	12.84 2006-02-28	12.96 2006-02-01	12.90 2006-02-28	-0.46	6.56	-0.93
2006 January	20	13.74 2006-01-09	12.75 2006-01-03	13.05 2006-01-03	13.06 2006-01-31	0.08	5.29	-2.30
2005 December	21	14.00 2005-12-06	12.98 2005-12-30	13.36 2005-12-01	13.03 2005-12-30	-2.47	4.79	-2.84
2005 November	21	13.53 2005-11-30	12.21 2005-11-01	12.25 2005-11-01	13.34 2005-11-30	8.90	10.45	-0.33
2005 October	21	13.74 2005-10-03	11.87 2005-10-27	13.66 2005-10-03	12.30 2005-10-31	-9.96	0.59	-13.10
2005 September	21	14.36 2005-09-13	13.07 2005-09-22	13.95 2005-09-01	13.65 2005-09-30	-2.15	2.94	-6.31
2005 August	23	14.15 2005-08-17	13.42 2005-08-16	13.87 2005-08-01	13.96 2005-08-31	0.65	2.02	-3.24
2005 July	20	14.50 2005-07-21	13.24 2005-07-07	13.49 2005-07-01	13.90 2005-07-29	3.04	7.49	-1.85
2005 June	22	14.02 2005-06-17	13.26 2005-06-01	13.28 2005-06-01	13.47 2005-06-30	1.43	5.57	-0.15
2005 May	21	13.54 2005-05-02	12.85 2005-05-13	13.40 2005-05-02	13.28 2005-05-31	-0.90	1.04	-4.10
2005 April	21	14.11 2005-04-26	13.18 2005-04-29	13.94 2005-04-01	13.32 2005-04-29	-4.45	1.22	-5.45
2005 March	22	14.28 2005-03-01	13.35 2005-03-23	14.05 2005-03-01	13.92 2005-03-31	-0.93	1.64	-4.98
2005 February	19	14.30 2005-02-11	12.55 2005-02-01	12.63 2005-02-01	14.07 2005-02-28	11.40	13.22	-0.63
2005 January	20	13.03 2005-01-03	12.29 2005-01-28	12.99 2005-01-03	12.51 2005-01-31	-3.70	0.31	-5.39
2004 December	22	13.09 2004-12-31	12.40 2004-12-13	12.71 2004-12-01	13.04 2004-12-31	2.60	2.99	-2.44
2004 November	21	13.02 2004-11-04	12.57 2004-11-22	12.68 2004-11-01	12.71 2004-11-30	0.24	2.68	-0.87
2004 October	21	12.79 2004-10-25	11.10 2004-10-13	11.66 2004-10-01	12.67 2004-10-29	8.66	9.69	-4.80
2004 September	21	12.01 2004-09-08	11.26 2004-09-28	11.61 2004-09-01	11.64 2004-09-30	0.26	3.45	-3.01
2004 August	22	11.88 2004-08-02	11.06 2004-08-13	11.81 2004-08-02	11.61 2004-08-31	-1.69	0.59	-6.35
2004 July	21	11.80 2004-07-30	10.80 2004-07-22	11.46 2004-07-01	11.77 2004-07-30	2.71	2.97	-5.76
2004 June	21	11.88 2004-06-28	10.89 2004-06-01	11.06 2004-06-01	11.46 2004-06-30	3.62	7.41	-1.54
2004 May	20	11.09 2004-05-28	10.24 2004-05-10	10.91 2004-05-03	11.06 2004-05-28	1.37	1.65	-6.14
2004 April	21	11.41 2004-04-15	10.67 2004-04-30	11.02 2004-04-01	10.87 2004-04-30	-1.36	3.54	-3.18
2004 March	23	11.07 2004-03-30	10.02 2004-03-23	10.64 2004-03-01	10.99 2004-03-31	3.29	4.04	-5.83
2004 February	19	10.71 2004-02-27	9.90 2004-02-02	9.98 2004-02-02	10.58 2004-02-27	6.01	7.31	-0.80
2004 January	20	10.31 2004-01-05	9.91 2004-01-30	10.18 2004-01-02	10.00 2004-01-30	-1.77	1.28	-2.65
2003 December	22	10.20 2003-12-31	9.48 2003-12-10	9.72 2003-12-01	10.18 2003-12-31	4.73	4.94	-2.47
2003 November	19	10.25 2003-11-06	9.45 2003-11-20	10.00 2003-11-03	9.72 2003-11-28	-2.80	2.50	-5.50
2003 October	23	10.38 2003-10-16	9.14 2003-10-01	9.14 2003-10-01	9.99 2003-10-31	9.30	13.57	0.00
2003 September	21	9.79 2003-09-04	8.99 2003-09-29	9.50 2003-09-02	9.16 2003-09-30	-3.58	3.05	-5.37
2003 August	21	9.49 2003-08-29	8.67 2003-08-06	8.96 2003-08-01	9.44 2003-08-29	5.36	5.92	-3.24
2003 July	22	9.12 2003-07-31	7.87 2003-07-02	7.97 2003-07-01	8.98 2003-07-31	12.67	14.43	-1.25
2003 June	21	9.24 2003-06-05	7.89 2003-06-27	8.97 2003-06-02	8.00 2003-06-30	-10.81	3.01	-12.04
2003 May	21	9.23 2003-05-01	8.45 2003-05-21	9.23 2003-05-01	8.96 2003-05-30	-2.93	0.00	-8.45
2003 April	21	9.46 2003-04-29	8.63 2003-04-01	8.84 2003-04-01	9.26 2003-04-30	4.75	7.01	-2.38
2003 March	21	9.26 2003-03-24	7.74 2003-03-06	8.00 2003-03-03	8.86 2003-03-31	10.75	15.75	-3.25
2003 February	19	8.43 2003-02-11	7.68 2003-02-25	8.32 2003-02-03	7.97 2003-02-28	-4.21	1.32	-7.69
2003 January	21	8.95 2003-01-13	8.12 2003-01-31	8.50 2003-01-02	8.29 2003-01-31	-2.47	5.29	-4.47
2002 December	21	9.10 2002-12-03	8.21 2002-12-30	8.94 2002-12-02	8.49 2002-12-31	-5.03	1.79	-8.17
2002 November	20	9.26 2002-11-21	8.40 2002-11-12	8.69 2002-11-01	8.91 2002-11-29	2.53	6.56	-3.34
2002 October	23	9.18 2002-10-28	7.42 2002-10-10	8.47 2002-10-01	8.67 2002-10-31	2.36	8.38	-12.40
2002 September	20	9.67 2002-09-05	8.32 2002-09-30	9.56 2002-09-03	8.47 2002-09-30	-11.40	1.15	-12.97
2002 August	22	10.14 2002-08-19	8.59 2002-08-05	9.07 2002-08-01	9.56 2002-08-30	5.40	11.80	-5.29
2002 July	22	9.31 2002-07-30	7.98 2002-07-24	9.18 2002-07-01	9.08 2002-07-31	-1.09	1.42	-13.07
2002 June	20	10.09 2002-06-03	8.99 2002-06-26	10.02 2002-06-03	9.23 2002-06-28	-7.88	0.70	-10.28
2002 May	22	10.74 2002-05-08	9.91 2002-05-31	10.30 2002-05-01	10.00 2002-05-31	-2.91	4.27	-3.79
2002 April	22	10.51 2002-04-26	9.90 2002-04-03	10.10 2002-04-01	10.30 2002-04-30	1.98	4.06	-1.98
2002 March	20	10.59 2002-03-19	9.85 2002-03-01	9.86 2002-03-01	10.18 2002-03-28	3.25	7.40	-0.10
2002 February	19	10.03 2002-02-28	9.24 2002-02-13	9.57 2002-02-01	9.90 2002-02-28	3.45	4.81	-3.45
2002 January	21	9.74 2002-01-28	9.18 2002-01-17	9.24 2002-01-02	9.56 2002-01-31	3.46	5.41	-0.65
2001 December	20	9.65 2001-12-26	8.79 2001-12-03	8.94 2001-12-03	9.18 2001-12-31	2.68	7.94	-1.68
2001 November	21	9.41 2001-11-15	7.68 2001-11-01	7.82 2001-11-01	8.94 2001-11-30	14.32	20.33	-1.79
2001 October	23	8.23 2001-10-29	6.63 2001-10-03	6.88 2001-10-01	7.82 2001-10-31	13.66	19.62	-3.63
2001 September	15	8.32 2001-09-04	6.66 2001-09-28	8.10 2001-09-04	6.89 2001-09-28	-14.94	2.72	-17.78
2001 August	23	8.79 2001-08-15	7.67 2001-08-22	8.57 2001-08-01	8.14 2001-08-31	-5.02	2.57	-10.50
2001 July	21	9.40 2001-07-23	8.17 2001-07-09	8.59 2001-07-02	8.62 2001-07-31	0.35	9.43	-4.89
2001 June	21	9.86 2001-06-05	8.34 2001-06-27	9.77 2001-06-01	8.56 2001-06-29	-12.38	0.92	-14.64
2001 May	22	10.05 2001-05-29	9.37 2001-05-09	9.56 2001-05-01	9.74 2001-05-31	1.88	5.13	-1.99
2001 April	20	9.69 2001-04-27	8.05 2001-04-04	8.20 2001-04-02	9.56 2001-04-30	16.59	18.17	-1.83
2001 March	22	8.62 2001-03-20	7.84 2001-03-23	8.40 2001-03-01	8.24 2001-03-30	-1.90	2.62	-6.67
2001 February	19	8.63 2001-02-20	8.00 2001-02-22	8.25 2001-02-01	8.50 2001-02-28	3.03	4.61	-3.03
2001 January	21	8.69 2001-01-08	7.72 2001-01-25	8.47 2001-01-02	8.21 2001-01-31	-3.07	2.60	-8.85
2000 December	20	8.69 2000-12-29	6.40 2000-12-01	6.40 2000-12-01	8.53 2000-12-29	33.28	35.78	0.00
2000 November	21	6.83 2000-11-09	6.12 2000-11-22	6.37 2000-11-01	6.34 2000-11-30	-0.47	7.22	-3.92
2000 October	22	6.49 2000-10-31	5.30 2000-10-19	5.77 2000-10-02	6.43 2000-10-31	11.44	12.48	-8.15
2000 September	20	6.09 2000-09-21	5.38 2000-09-01	5.40 2000-09-01	5.81 2000-09-29	7.59	12.78	-0.37
2000 August	23	5.68 2000-08-17	5.16 2000-08-04	5.24 2000-08-01	5.38 2000-08-31	2.67	8.40	-1.53
2000 July	20	6.55 2000-07-10	5.13 2000-07-31	5.59 2000-07-03	5.18 2000-07-31	-7.33	17.17	-8.23
2000 June	22	7.36 2000-06-02	5.38 2000-06-23	6.74 2000-06-01	5.61 2000-06-30	-16.77	9.20	-20.18
2000 May	22	7.18 2000-05-24	6.59 2000-05-08	6.62 2000-05-01	6.75 2000-05-31	1.96	8.46	-0.45
2000 April	19	6.97 2000-04-25	5.56 2000-04-10	5.77 2000-04-03	6.65 2000-04-28	15.25	20.80	-3.64
2000 March	23	6.50 2000-03-16	4.93 2000-03-08	5.80 2000-03-01	5.66 2000-03-31	-2.41	12.07	-15.00
2000 February	20	6.43 2000-02-03	5.24 2000-02-25	6.16 2000-02-01	5.81 2000-02-29	-5.68	4.38	-14.94
2000 January	20	7.15 2000-01-11	6.03 2000-01-31	7.00 2000-01-03	6.11 2000-01-31	-12.71	2.14	-13.86
1999 December	22	7.50 1999-12-27	6.46 1999-12-21	7.09 1999-12-01	7.06 1999-12-31	-0.42	5.78	-8.89
1999 November	21	7.68 1999-11-09	6.69 1999-11-16	7.12 1999-11-01	7.03 1999-11-30	-1.26	7.87	-6.04
1999 October	21	7.62 1999-10-05	6.53 1999-10-19	7.59 1999-10-01	7.08 1999-10-29	-6.72	0.40	-13.97
1999 September	21	8.89 1999-09-01	7.06 1999-09-21	8.52 1999-09-01	7.30 1999-09-30	-14.32	4.34	-17.14
1999 August	22	9.73 1999-08-23	8.43 1999-08-31	9.30 1999-08-02	8.47 1999-08-31	-8.92	4.62	-9.35
1999 July	21	10.21 1999-07-02	8.55 1999-07-22	9.98 1999-07-01	9.30 1999-07-30	-6.81	2.30	-14.33
1999 June	22	11.11 1999-06-03	8.83 1999-06-24	10.77 1999-06-01	10.06 1999-06-30	-6.59	3.16	-18.01
1999 May	20	12.95 1999-05-04	10.42 1999-05-27	12.15 1999-05-03	10.83 1999-05-28	-10.86	6.58	-14.24
1999 April	21	12.58 1999-04-28	10.90 1999-04-14	11.08 1999-04-01	12.12 1999-04-30	9.39	13.54	-1.62
1999 March	23	11.95 1999-03-30	10.78 1999-03-16	11.33 1999-03-01	11.18 1999-03-31	-1.32	5.47	-4.85
1999 February	19	11.96 1999-02-16	9.62 1999-02-05	10.03 1999-02-01	11.45 1999-02-26	14.16	19.24	-4.09
1999 January	19	11.42 1999-01-04	9.68 1999-01-13	11.09 1999-01-04	10.03 1999-01-29	-9.56	2.98	-12.71
1998 December	22	11.87 1998-12-01	10.24 1998-12-17	11.55 1998-12-01	11.03 1998-12-31	-4.50	2.77	-11.34
1998 November	20	11.93 1998-11-25	9.96 1998-11-02	10.00 1998-11-02	11.59 1998-11-30	15.90	19.30	-0.40
1998 October	22	9.99 1998-10-21	7.87 1998-10-08	8.74 1998-10-01	9.89 1998-10-30	13.16	14.30	-9.95
1998 September	21	9.62 1998-09-09	8.62 1998-09-11	8.92 1998-09-01	8.83 1998-09-30	-1.01	7.85	-3.36
1998 August	21	11.34 1998-08-04	8.92 1998-08-31	11.14 1998-08-03	8.97 1998-08-31	-19.48	1.80	-19.93
1998 July	22	12.30 1998-07-01	10.93 1998-07-24	12.11 1998-07-01	11.12 1998-07-31	-8.18	1.57	-9.74
1998 June	22	12.77 1998-06-01	11.78 1998-06-23	12.52 1998-06-01	12.18 1998-06-30	-2.72	2.00	-5.91
1998 May	20	12.87 1998-05-29	11.80 1998-05-07	12.30 1998-05-01	12.56 1998-05-29	2.11	4.63	-4.07
1998 April	21	12.55 1998-04-30	11.65 1998-04-24	12.37 1998-04-01	12.24 1998-04-30	-1.05	1.46	-5.82
1998 March	22	12.54 1998-03-31	11.11 1998-03-03	11.23 1998-03-02	12.37 1998-03-31	10.15	11.67	-1.07
1998 February	19	11.30 1998-02-27	9.59 1998-02-05	10.21 1998-02-02	11.30 1998-02-27	10.68	10.68	-6.07
1998 January	20	10.98 1998-01-02	10.06 1998-01-30	10.83 1998-01-02	10.12 1998-01-30	-6.56	1.39	-7.11
1997 December	22	11.05 1997-12-08	10.18 1997-12-19	10.87 1997-12-01	10.95 1997-12-31	0.74	1.66	-6.35
1997 November	19	11.15 1997-11-26	10.54 1997-11-07	10.62 1997-11-03	10.90 1997-11-28	2.64	4.99	-0.75
1997 October	23	11.20 1997-10-01	9.81 1997-10-28	10.91 1997-10-01	10.52 1997-10-31	-3.57	2.66	-10.08
1997 September	21	11.36 1997-09-19	10.36 1997-09-02	10.37 1997-09-02	10.90 1997-09-30	5.11	9.55	-0.10
1997 August	21	10.66 1997-08-06	10.18 1997-08-18	10.53 1997-08-01	10.40 1997-08-29	-1.23	1.23	-3.32
1997 July	22	10.60 1997-07-31	9.93 1997-07-01	9.95 1997-07-01	10.56 1997-07-31	6.13	6.53	-0.20
1997 June	21	10.12 1997-06-27	9.03 1997-06-03	9.18 1997-06-02	9.98 1997-06-30	8.71	10.24	-1.63
1997 May	21	9.22 1997-05-28	8.49 1997-05-01	8.50 1997-05-01	9.20 1997-05-30	8.24	8.47	-0.12
1997 April	22	8.56 1997-04-30	7.59 1997-04-14	7.87 1997-04-01	8.49 1997-04-30	7.88	8.77	-3.56
1997 March	20	8.24 1997-03-12	7.84 1997-03-27	8.15 1997-03-03	7.87 1997-03-31	-3.44	1.10	-3.80
1997 February	19	8.40 1997-02-18	7.78 1997-02-05	7.80 1997-02-03	8.18 1997-02-28	4.87	7.69	-0.26
1997 January	22	8.09 1997-01-14	7.65 1997-01-30	7.90 1997-01-02	7.83 1997-01-31	-0.89	2.41	-3.16
1996 December	21	8.22 1996-12-04	7.50 1996-12-17	7.99 1996-12-02	7.94 1996-12-31	-0.63	2.88	-6.13
1996 November	20	8.12 1996-11-26	7.71 1996-11-04	7.71 1996-11-01	7.99 1996-11-29	3.63	5.32	0.00
1996 October	23	7.72 1996-10-31	6.94 1996-10-15	7.05 1996-10-01	7.69 1996-10-31	9.08	9.50	-1.56
1996 September	20	7.34 1996-09-25	6.77 1996-09-06	6.89 1996-09-03	7.08 1996-09-30	2.76	6.53	-1.74
1996 August	22	7.19 1996-08-19	6.60 1996-08-01	6.62 1996-08-01	6.92 1996-08-30	4.53	8.61	-0.30
1996 July	22	7.06 1996-07-01	6.18 1996-07-16	7.05 1996-07-01	6.59 1996-07-31	-6.52	0.14	-12.34
1996 June	20	7.46 1996-06-03	6.89 1996-06-27	7.19 1996-06-03	7.02 1996-06-28	-2.36	3.76	-4.17
1996 May	22	7.21 1996-05-21	6.68 1996-05-01	6.71 1996-05-01	7.17 1996-05-31	6.86	7.45	-0.45
1996 April	21	6.77 1996-04-26	6.33 1996-04-10	6.55 1996-04-01	6.71 1996-04-30	2.44	3.36	-3.36
1996 March	21	6.68 1996-03-18	6.27 1996-03-01	6.31 1996-03-01	6.50 1996-03-29	3.01	5.86	-0.63
1996 February	20	6.41 1996-02-28	5.78 1996-02-05	5.91 1996-02-01	6.33 1996-02-29	7.11	8.46	-2.20
1996 January	22	6.22 1996-01-03	5.61 1996-01-18	6.16 1996-01-02	5.94 1996-01-31	-3.57	0.97	-8.93
1995 December	20	6.31 1995-12-15	6.00 1995-12-05	6.12 1995-12-01	6.21 1995-12-29	1.47	3.10	-1.96
1995 November	21	6.15 1995-11-30	5.53 1995-11-10	5.64 1995-11-01	6.12 1995-11-30	8.51	9.04	-1.95
1995 October	22	6.06 1995-10-10	5.50 1995-10-27	6.00 1995-10-02	5.64 1995-10-31	-6.00	1.00	-8.33
1995 September	20	6.71 1995-09-14	5.65 1995-09-18	6.44 1995-09-01	6.00 1995-09-29	-6.83	4.19	-12.27
1995 August	23	6.72 1995-08-08	6.31 1995-08-25	6.52 1995-08-01	6.44 1995-08-31	-1.23	3.07	-3.22
1995 July	20	6.65 1995-07-27	6.31 1995-07-03	6.33 1995-07-03	6.50 1995-07-31	2.69	5.06	-0.32
1995 June	22	6.33 1995-06-30	6.09 1995-06-12	6.27 1995-06-01	6.33 1995-06-30	0.96	0.96	-2.87
1995 May	22	6.30 1995-05-16	5.97 1995-05-01	5.99 1995-05-01	6.27 1995-05-31	4.67	5.18	-0.33
1995 April	19	6.27 1995-04-05	5.94 1995-04-28	6.22 1995-04-03	5.94 1995-04-28	-4.50	0.80	-4.50
1995 March	23	6.25 1995-03-31	5.81 1995-03-09	6.06 1995-03-01	6.25 1995-03-31	3.14	3.14	-4.13
1995 February	19	6.16 1995-02-15	5.61 1995-02-02	5.68 1995-02-01	6.06 1995-02-28	6.69	8.45	-1.23
1995 January	21	5.86 1995-01-20	5.55 1995-01-10	5.72 1995-01-03	5.65 1995-01-31	-1.22	2.45	-2.97
1994 December	21	5.78 1994-12-27	5.21 1994-12-08	5.68 1994-12-01	5.72 1994-12-30	0.70	1.76	-8.27
1994 November	21	6.09 1994-11-15	5.65 1994-11-28	5.97 1994-11-01	5.71 1994-11-30	-4.36	2.01	-5.36
1994 October	21	6.05 1994-10-19	5.55 1994-10-11	5.86 1994-10-03	5.96 1994-10-31	1.71	3.24	-5.29
1994 September	21	6.21 1994-09-08	5.78 1994-09-27	6.18 1994-09-01	5.81 1994-09-30	-5.99	0.49	-6.47
1994 August	23	6.22 1994-08-31	5.89 1994-08-25	6.02 1994-08-01	6.22 1994-08-31	3.32	3.32	-2.16
1994 July	20	6.05 1994-07-29	5.47 1994-07-06	5.62 1994-07-01	6.03 1994-07-29	7.30	7.65	-2.67
1994 June	22	5.91 1994-06-03	5.41 1994-06-23	5.77 1994-06-01	5.59 1994-06-30	-3.12	2.43	-6.24
1994 May	21	5.96 1994-05-04	5.61 1994-05-25	5.89 1994-05-02	5.78 1994-05-31	-1.87	1.19	-4.75
1994 April	19	6.33 1994-04-12	5.71 1994-04-04	5.77 1994-04-04	5.90 1994-04-29	2.25	9.71	-1.04
1994 March	23	6.06 1994-03-01	5.59 1994-03-15	6.00 1994-03-01	5.89 1994-03-31	-1.83	1.00	-6.83
1994 February	19	6.11 1994-02-25	5.24 1994-02-08	5.44 1994-02-01	6.00 1994-02-28	10.29	12.32	-3.68
1994 January	21	5.59 1994-01-24	5.30 1994-01-14	5.37 1994-01-03	5.46 1994-01-31	1.68	4.10	-1.30
1993 December	22	5.43 1993-12-31	5.12 1993-12-10	5.13 1993-12-01	5.43 1993-12-31	5.85	5.85	-0.19
1993 November	21	5.24 1993-11-22	4.65 1993-11-09	4.72 1993-11-01	5.13 1993-11-30	8.69	11.02	-1.48
1993 October	21	5.44 1993-10-15	4.65 1993-10-29	5.19 1993-10-01	4.66 1993-10-29	-10.21	4.82	-10.40
1993 September	21	5.47 1993-09-01	4.86 1993-09-09	5.41 1993-09-01	5.19 1993-09-30	-4.07	1.11	-10.17
1993 August	22	5.52 1993-08-27	5.02 1993-08-03	5.16 1993-08-02	5.41 1993-08-31	4.84	6.98	-2.71
1993 July	21	5.56 1993-07-16	4.75 1993-07-23	5.46 1993-07-01	5.18 1993-07-30	-5.13	1.83	-13.00
1993 June	22	5.90 1993-06-01	5.38 1993-06-30	5.87 1993-06-01	5.43 1993-06-30	-7.50	0.51	-8.35
1993 May	20	5.93 1993-05-28	5.47 1993-05-18	5.66 1993-05-03	5.89 1993-05-28	4.06	4.77	-3.36
1993 April	21	6.18 1993-04-01	5.50 1993-04-07	6.16 1993-04-01	5.65 1993-04-30	-8.28	0.32	-10.71
1993 March	23	6.44 1993-03-15	5.83 1993-03-02	5.91 1993-03-01	6.15 1993-03-31	4.06	8.97	-1.35
1993 February	19	6.65 1993-02-09	5.27 1993-02-23	6.37 1993-02-01	5.90 1993-02-26	-7.38	4.40	-17.27
1993 January	20	6.52 1993-01-14	6.09 1993-01-18	6.24 1993-01-04	6.36 1993-01-29	1.92	4.49	-2.40
1992 December	22	6.75 1992-12-01	6.09 1992-12-29	6.72 1992-12-01	6.27 1992-12-31	-6.70	0.45	-9.38
1992 November	20	6.77 1992-11-27	5.91 1992-11-02	5.96 1992-11-02	6.74 1992-11-30	13.09	13.59	-0.84
1992 October	22	6.05 1992-10-27	5.31 1992-10-12	5.62 1992-10-01	5.91 1992-10-30	5.16	7.65	-5.52
1992 September	21	5.91 1992-09-21	5.50 1992-09-08	5.53 1992-09-01	5.61 1992-09-30	1.45	6.87	-0.54
1992 August	21	5.80 1992-08-17	5.31 1992-08-12	5.50 1992-08-03	5.58 1992-08-31	1.45	5.45	-3.45
1992 July	22	5.53 1992-07-31	5.06 1992-07-24	5.13 1992-07-01	5.52 1992-07-31	7.60	7.80	-1.36
1992 June	22	5.46 1992-06-02	4.77 1992-06-18	5.40 1992-06-01	5.18 1992-06-30	-4.07	1.11	-11.67
1992 May	20	5.53 1992-05-12	5.24 1992-05-26	5.37 1992-05-01	5.44 1992-05-29	1.30	2.98	-2.42
1992 April	21	5.64 1992-04-21	5.00 1992-04-06	5.18 1992-04-01	5.36 1992-04-30	3.47	8.88	-3.47
1992 March	22	5.52 1992-03-19	4.84 1992-03-09	4.94 1992-03-02	5.24 1992-03-31	6.07	11.74	-2.02
1992 February	19	5.24 1992-02-24	4.53 1992-02-03	4.68 1992-02-03	4.97 1992-02-28	6.20	11.97	-3.21
1992 January	22	5.03 1992-01-10	4.56 1992-01-02	4.63 1992-01-02	4.66 1992-01-31	0.65	8.64	-1.51
1991 December	21	4.88 1991-12-30	4.10 1991-12-02	4.10 1991-12-02	4.66 1991-12-31	13.66	19.02	0.00
1991 November	20	4.65 1991-11-07	3.99 1991-11-22	4.37 1991-11-01	4.13 1991-11-29	-5.49	6.41	-8.70
1991 October	23	4.56 1991-10-31	3.94 1991-10-10	4.27 1991-10-01	4.37 1991-10-31	2.34	6.79	-7.73
1991 September	20	4.25 1991-09-30	3.62 1991-09-10	3.84 1991-09-03	4.25 1991-09-30	10.68	10.68	-5.73
1991 August	22	4.06 1991-08-23	3.30 1991-08-02	3.37 1991-08-01	3.81 1991-08-30	13.06	20.47	-2.08
1991 July	22	3.63 1991-07-09	3.37 1991-07-29	3.40 1991-07-01	3.40 1991-07-31	0.00	6.76	-0.88
1991 June	20	3.75 1991-06-05	3.38 1991-06-28	3.63 1991-06-03	3.38 1991-06-28	-6.89	3.31	-6.89
1991 May	22	3.68 1991-05-30	3.13 1991-05-21	3.25 1991-05-01	3.65 1991-05-31	12.31	13.23	-3.69
1991 April	22	3.50 1991-04-18	2.94 1991-04-01	3.09 1991-04-01	3.28 1991-04-30	6.15	13.27	-4.85
1991 March	20	3.18 1991-03-28	2.78 1991-03-22	3.02 1991-03-01	3.15 1991-03-28	4.30	5.30	-7.95
1991 February	19	3.06 1991-02-28	2.57 1991-02-01	2.62 1991-02-01	3.05 1991-02-28	16.41	16.79	-1.91
1991 January	22	2.69 1991-01-29	2.07 1991-01-14	2.16 1991-01-02	2.65 1991-01-31	22.69	24.54	-4.17
1990 December	20	2.27 1990-12-11	1.84 1990-12-03	1.84 1990-12-03	2.16 1990-12-31	17.39	23.37	0.00
1990 November	21	1.94 1990-11-30	1.59 1990-11-08	1.75 1990-11-01	1.85 1990-11-30	5.71	10.86	-9.14
1990 October	23	1.91 1990-10-08	1.37 1990-10-18	1.79 1990-10-01	1.75 1990-10-31	-2.23	6.70	-23.46
1990 September	19	2.41 1990-09-13	1.72 1990-09-28	2.31 1990-09-04	1.82 1990-09-28	-21.21	4.33	-25.54
1990 August	23	2.91 1990-08-01	2.19 1990-08-24	2.88 1990-08-01	2.32 1990-08-31	-19.44	1.04	-23.96
1990 July	21	3.13 1990-07-03	2.87 1990-07-27	3.03 1990-07-02	2.90 1990-07-31	-4.29	3.30	-5.28
1990 June	21	3.58 1990-06-01	2.88 1990-06-21	3.55 1990-06-01	3.07 1990-06-29	-13.52	0.85	-18.87
1990 May	22	3.60 1990-05-17	3.46 1990-05-10	3.56 1990-05-01	3.55 1990-05-31	-0.28	1.12	-2.81
1990 April	20	3.69 1990-04-16	3.47 1990-04-27	3.63 1990-04-02	3.56 1990-04-30	-1.93	1.65	-4.41
1990 March	22	3.75 1990-03-13	3.50 1990-03-05	3.63 1990-03-01	3.66 1990-03-30	0.83	3.31	-3.58
1990 February	19	3.77 1990-02-05	3.41 1990-02-13	3.75 1990-02-01	3.60 1990-02-28	-4.00	0.53	-9.07
1990 January	22	4.03 1990-01-03	3.44 1990-01-24	3.78 1990-01-02	3.75 1990-01-31	-0.79	6.61	-8.99
1989 December	20	3.97 1989-12-08	3.56 1989-12-26	3.90 1989-12-01	3.75 1989-12-29	-3.85	1.79	-8.72
1989 November	21	3.94 1989-11-27	3.65 1989-11-09	3.90 1989-11-01	3.88 1989-11-30	-0.51	1.03	-6.41
1989 October	22	4.31 1989-10-10	3.77 1989-10-24	4.19 1989-10-02	3.88 1989-10-31	-7.40	2.86	-10.02
1989 September	20	4.25 1989-09-13	4.12 1989-09-15	4.13 1989-09-01	4.18 1989-09-29	1.21	2.91	-0.24
1989 August	23	4.52 1989-08-17	4.09 1989-08-31	4.34 1989-08-01	4.13 1989-08-31	-4.84	4.15	-5.76
1989 July	20	4.40 1989-07-18	3.72 1989-07-03	3.72 1989-07-03	4.34 1989-07-31	16.67	18.28	0.00
1989 June	22	4.15 1989-06-09	3.71 1989-06-30	3.78 1989-06-01	3.75 1989-06-30	-0.79	9.79	-1.85
1989 May	22	3.93 1989-05-22	3.62 1989-05-03	3.72 1989-05-01	3.78 1989-05-31	1.61	5.65	-2.69
1989 April	20	3.96 1989-04-18	3.65 1989-04-13	3.93 1989-04-03	3.75 1989-04-28	-4.58	0.76	-7.12
1989 March	22	4.10 1989-03-20	3.63 1989-03-01	3.66 1989-03-01	3.93 1989-03-31	7.38	12.02	-0.82
1989 February	19	3.88 1989-02-16	3.41 1989-02-27	3.56 1989-02-01	3.66 1989-02-28	2.81	8.99	-4.21
1989 January	21	3.58 1989-01-31	3.27 1989-01-11	3.40 1989-01-03	3.58 1989-01-31	5.29	5.29	-3.82
1988 December	21	3.55 1988-12-20	3.27 1988-12-15	3.33 1988-12-01	3.38 1988-12-30	1.50	6.61	-1.80
1988 November	21	3.65 1988-11-01	3.22 1988-11-16	3.65 1988-11-01	3.34 1988-11-30	-8.49	0.00	-11.78
1988 October	21	3.99 1988-10-11	3.37 1988-10-03	3.37 1988-10-03	3.63 1988-10-31	7.72	18.40	0.00
1988 September	21	3.62 1988-09-07	3.27 1988-09-13	3.52 1988-09-01	3.37 1988-09-30	-4.26	2.84	-7.10
1988 August	23	3.94 1988-08-04	3.37 1988-08-02	3.41 1988-08-01	3.53 1988-08-31	3.52	15.54	-1.17
1988 July	20	3.52 1988-07-01	3.34 1988-07-28	3.52 1988-07-01	3.37 1988-07-29	-4.26	0.00	-5.11
1988 June	22	3.59 1988-06-13	3.31 1988-06-07	3.41 1988-06-01	3.47 1988-06-30	1.76	5.28	-2.93
1988 May	21	3.41 1988-05-03	3.13 1988-05-19	3.37 1988-05-02	3.38 1988-05-31	0.30	1.19	-7.12
1988 April	20	3.77 1988-04-08	3.34 1988-04-20	3.58 1988-04-04	3.40 1988-04-29	-5.03	5.31	-6.70
1988 March	23	3.99 1988-03-23	3.53 1988-03-11	3.85 1988-03-01	3.59 1988-03-31	-6.75	3.64	-8.31
1988 February	20	3.87 1988-02-25	3.19 1988-02-02	3.40 1988-02-01	3.85 1988-02-29	13.24	13.82	-6.18
1988 January	20	3.47 1988-01-20	2.91 1988-01-04	2.93 1988-01-04	3.34 1988-01-29	13.99	18.43	-0.68
1987 December	22	2.99 1987-12-02	2.59 1987-12-16	2.88 1987-12-01	2.88 1987-12-31	0.00	3.82	-10.07
1987 November	20	3.75 1987-11-06	2.72 1987-11-30	3.16 1987-11-02	2.80 1987-11-30	-11.39	18.67	-13.92
1987 October	22	4.62 1987-10-02	2.72 1987-10-28	4.55 1987-10-01	3.19 1987-10-30	-29.89	1.54	-40.22
1987 September	21	5.41 1987-09-01	4.30 1987-09-22	5.02 1987-09-01	4.55 1987-09-30	-9.36	7.77	-14.34
1987 August	21	5.68 1987-08-24	5.16 1987-08-03	5.21 1987-08-03	5.27 1987-08-31	1.15	9.02	-0.96
1987 July	22	5.21 1987-07-31	4.71 1987-07-07	4.83 1987-07-01	5.21 1987-07-31	7.87	7.87	-2.48
1987 June	22	5.22 1987-06-25	4.21 1987-06-02	4.33 1987-06-01	4.80 1987-06-30	10.85	20.55	-2.77
1987 May	20	4.47 1987-05-06	4.06 1987-05-21	4.30 1987-05-01	4.34 1987-05-29	0.93	3.95	-5.58
1987 April	21	4.72 1987-04-06	3.97 1987-04-27	4.49 1987-04-01	4.33 1987-04-30	-3.56	5.12	-11.58
1987 March	22	4.90 1987-03-26	4.33 1987-03-30	4.62 1987-03-02	4.55 1987-03-31	-1.52	6.06	-6.28
1987 February	19	4.62 1987-02-27	3.90 1987-02-02	3.93 1987-02-02	4.62 1987-02-27	17.56	17.56	-0.76
1987 January	21	4.10 1987-01-23	3.66 1987-01-20	3.68 1987-01-02	3.96 1987-01-30	7.61	11.41	-0.54
1986 December	22	4.16 1986-12-05	3.58 1986-12-31	4.03 1986-12-01	3.63 1986-12-31	-9.93	3.23	-11.17
1986 November	19	4.10 1986-11-26	3.68 1986-11-19	3.91 1986-11-03	4.03 1986-11-28	3.07	4.86	-5.88
1986 October	23	3.93 1986-10-31	3.41 1986-10-14	3.59 1986-10-01	3.88 1986-10-31	8.08	9.47	-5.01
1986 September	21	4.12 1986-09-04	3.41 1986-09-19	4.02 1986-09-02	3.56 1986-09-30	-11.44	2.49	-15.17
1986 August	21	4.16 1986-08-28	3.68 1986-08-04	3.77 1986-08-01	4.09 1986-08-29	8.49	10.34	-2.39
1986 July	22	4.24 1986-07-25	3.24 1986-07-15	3.80 1986-07-01	3.71 1986-07-31	-2.37	11.58	-14.74
1986 June	21	3.85 1986-06-13	3.33 1986-06-02	3.37 1986-06-02	3.75 1986-06-30	11.28	14.24	-1.19
1986 May	21	3.50 1986-05-28	3.06 1986-05-12	3.24 1986-05-01	3.37 1986-05-30	4.01	8.02	-5.56
1986 April	22	3.70 1986-04-01	3.12 1986-04-15	3.67 1986-04-01	3.24 1986-04-30	-11.72	0.82	-14.99
1986 March	20	4.03 1986-03-14	3.60 1986-03-05	3.71 1986-03-03	3.70 1986-03-31	-0.27	8.63	-2.96
1986 February	19	3.76 1986-02-20	3.16 1986-02-03	3.20 1986-02-03	3.71 1986-02-28	15.94	17.50	-1.25
1986 January	22	3.20 1986-01-31	2.82 1986-01-13	3.05 1986-01-02	3.20 1986-01-31	4.92	4.92	-7.54
1985 December	21	3.18 1985-12-16	2.94 1985-12-09	3.08 1985-12-02	3.05 1985-12-31	-0.97	3.25	-4.55
1985 November	20	3.10 1985-11-29	2.80 1985-11-05	2.85 1985-11-01	3.10 1985-11-29	8.77	8.77	-1.75
1985 October	23	2.93 1985-10-31	2.26 1985-10-03	2.29 1985-10-01	2.85 1985-10-31	24.45	27.95	-1.31
1985 September	19	2.45 1985-09-13	2.27 1985-09-30	2.37 1985-09-03	2.29 1985-09-30	-3.38	3.38	-4.22
1985 August	22	2.38 1985-08-30	2.16 1985-08-07	2.21 1985-08-01	2.37 1985-08-30	7.24	7.69	-2.26
1985 July	22	2.41 1985-07-17	2.15 1985-07-09	2.21 1985-07-01	2.21 1985-07-31	0.00	9.05	-2.71
1985 June	20	2.28 1985-06-03	2.02 1985-06-12	2.21 1985-06-03	2.24 1985-06-28	1.36	3.17	-8.60
1985 May	22	2.30 1985-05-31	1.85 1985-05-02	1.88 1985-05-01	2.25 1985-05-31	19.68	22.34	-1.60
1985 April	21	1.94 1985-04-25	1.79 1985-04-10	1.90 1985-04-01	1.88 1985-04-30	-1.05	2.11	-5.79
1985 March	21	1.96 1985-03-06	1.80 1985-03-15	1.91 1985-03-01	1.89 1985-03-29	-1.05	2.62	-5.76
1985 February	19	1.91 1985-02-28	1.73 1985-02-11	1.82 1985-02-01	1.91 1985-02-28	4.95	4.95	-4.95
1985 January	22	1.84 1985-01-31	1.52 1985-01-02	1.54 1985-01-02	1.83 1985-01-31	18.83	19.48	-1.30
1984 December	20	1.63 1984-12-07	1.51 1984-12-17	1.55 1984-12-03	1.57 1984-12-31	1.29	5.16	-2.58
1984 November	21	1.57 1984-11-28	1.43 1984-11-01	1.46 1984-11-01	1.55 1984-11-30	6.16	7.53	-2.05
1984 October	23	1.50 1984-10-04	1.33 1984-10-18	1.44 1984-10-01	1.43 1984-10-31	-0.69	4.17	-7.64
1984 September	19	1.47 1984-09-11	1.38 1984-09-26	1.46 1984-09-04	1.44 1984-09-28	-1.37	0.68	-5.48
1984 August	23	1.62 1984-08-10	1.31 1984-08-01	1.35 1984-08-01	1.46 1984-08-31	8.15	20.00	-2.96
1984 July	21	1.47 1984-07-17	1.28 1984-07-31	1.44 1984-07-02	1.32 1984-07-31	-8.33	2.08	-11.11
1984 June	21	1.45 1984-06-29	1.39 1984-06-26	1.43 1984-06-01	1.43 1984-06-29	0.00	1.40	-2.80
1984 May	22	1.54 1984-05-09	1.31 1984-05-22	1.53 1984-05-01	1.41 1984-05-31	-7.84	0.65	-14.38
1984 April	20	1.66 1984-04-17	1.46 1984-04-25	1.55 1984-04-02	1.52 1984-04-30	-1.94	7.10	-5.81
1984 March	22	1.69 1984-03-16	1.51 1984-03-01	1.53 1984-03-01	1.56 1984-03-30	1.96	10.46	-1.31
1984 February	20	1.66 1984-02-13	1.35 1984-02-06	1.38 1984-02-01	1.50 1984-02-29	8.70	20.29	-2.17
1984 January	21	1.91 1984-01-05	1.38 1984-01-31	1.74 1984-01-03	1.44 1984-01-31	-17.24	9.77	-20.69
1983 December	21	2.00 1983-12-05	1.77 1983-12-30	2.00 1983-12-01	1.77 1983-12-30	-11.50	0.00	-11.50
1983 November	21	2.05 1983-11-25	1.87 1983-11-07	1.91 1983-11-01	1.99 1983-11-30	4.19	7.33	-2.09
1983 October	21	1.98 1983-10-21	1.75 1983-10-03	1.76 1983-10-03	1.88 1983-10-31	6.82	12.50	-0.57
1983 September	21	1.82 1983-09-12	1.72 1983-09-01	1.77 1983-09-01	1.75 1983-09-30	-1.13	2.82	-2.82
1983 August	23	1.99 1983-08-02	1.71 1983-08-31	1.91 1983-08-01	1.74 1983-08-31	-8.90	4.19	-10.47
1983 July	20	2.24 1983-07-01	1.80 1983-07-29	2.23 1983-07-01	1.91 1983-07-29	-14.35	0.45	-19.28
1983 June	22	2.43 1983-06-22	2.05 1983-06-29	2.07 1983-06-01	2.20 1983-06-30	6.28	17.39	-0.97
1983 May	21	2.20 1983-05-10	1.87 1983-05-23	2.05 1983-05-02	2.09 1983-05-31	1.95	7.32	-8.78
1983 April	20	2.14 1983-04-25	1.62 1983-04-08	1.64 1983-04-04	2.02 1983-04-29	23.17	30.49	-1.22
1983 March	23	1.70 1983-03-11	1.50 1983-03-02	1.55 1983-03-01	1.62 1983-03-31	4.52	9.68	-3.23
1983 February	19	1.60 1983-02-23	1.17 1983-02-10	1.23 1983-02-01	1.56 1983-02-28	26.83	30.08	-4.88
1983 January	21	1.23 1983-01-31	1.07 1983-01-05	1.13 1983-01-03	1.22 1983-01-31	7.96	8.85	-5.31
1982 December	22	1.22 1982-12-02	0.99 1982-12-23	1.21 1982-12-01	1.17 1982-12-31	-3.31	0.83	-18.18
1982 November	21	1.26 1982-11-19	1.12 1982-11-01	1.13 1982-11-01	1.22 1982-11-30	7.96	11.50	-0.88
1982 October	21	1.18 1982-10-22	0.87 1982-10-04	0.87 1982-10-01	1.13 1982-10-29	29.89	35.63	0.00
1982 September	21	0.88 1982-09-28	0.80 1982-09-01	0.81 1982-09-01	0.87 1982-09-30	7.41	8.64	-1.23
1982 August	22	0.86 1982-08-26	0.69 1982-08-10	0.74 1982-08-02	0.80 1982-08-31	8.11	16.22	-6.76
1982 July	21	0.77 1982-07-28	0.66 1982-07-19	0.69 1982-07-01	0.72 1982-07-30	4.35	11.59	-4.35
1982 June	22	0.70 1982-06-30	0.62 1982-06-16	0.64 1982-06-01	0.69 1982-06-30	7.81	9.38	-3.13
1982 May	20	0.64 1982-05-19	0.59 1982-05-11	0.60 1982-05-03	0.62 1982-05-28	3.33	6.67	-1.67
1982 April	21	0.59 1982-04-30	0.52 1982-04-07	0.54 1982-04-01	0.58 1982-04-30	7.41	9.26	-3.70
1982 March	23	0.54 1982-03-23	0.45 1982-03-03	0.46 1982-03-01	0.52 1982-03-31	13.04	17.39	-3.25
1982 February	19	0.55 1982-02-01	0.46 1982-02-26	0.54 1982-02-01	0.46 1982-02-26	-14.81	1.85	-14.81
1982 January	20	0.60 1982-01-04	0.50 1982-01-27	0.58 1982-01-04	0.55 1982-01-29	-5.17	3.45	-13.79
1981 December	22	0.67 1981-12-04	0.59 1981-12-31	0.62 1981-12-01	0.60 1981-12-31	-3.23	8.06	-4.84
1981 November	20	0.64 1981-11-09	0.59 1981-11-23	0.62 1981-11-02	0.62 1981-11-30	0.00	3.23	-4.84
1981 October	22	0.61 1981-10-30	0.55 1981-10-02	0.56 1981-10-01	0.61 1981-10-30	8.93	8.93	-1.79
1981 September	21	0.56 1981-09-30	0.53 1981-09-28	0.53 1981-09-01	0.55 1981-09-30	3.77	5.66	0.00
1981 August	21	0.61 1981-08-05	0.54 1981-08-11	0.58 1981-08-03	0.56 1981-08-31	-3.45	5.17	-6.90
1981 July	22	0.57 1981-07-31	0.51 1981-07-08	0.51 1981-07-01	0.57 1981-07-31	11.76	11.76	0.00
1981 June	22	0.53 1981-06-24	0.50 1981-06-30	0.53 1981-06-01	0.51 1981-06-30	-3.77	0.00	-5.66
1981 May	20	0.54 1981-05-01	0.48 1981-05-13	0.52 1981-05-01	0.52 1981-05-29	0.00	3.85	-7.69
1981 April	21	0.56 1981-04-30	0.51 1981-04-23	0.54 1981-04-01	0.54 1981-04-30	0.00	3.70	-5.56
1981 March	22	0.52 1981-03-27	0.45 1981-03-02	0.47 1981-03-02	0.51 1981-03-31	8.51	10.64	-4.26
1981 February	19	0.44 1981-02-27	0.41 1981-02-25	0.42 1981-02-02	0.44 1981-02-27	4.76	4.76	-2.38
1981 January	21	0.42 1981-01-30	0.39 1981-01-06	0.40 1981-01-02	0.42 1981-01-30	5.00	5.00	-2.50
1980 December	22	0.43 1980-12-01	0.38 1980-12-22	0.42 1980-12-01	0.40 1980-12-31	-4.76	2.38	-9.52
1980 November	18	0.44 1980-11-28	0.38 1980-11-12	0.40 1980-11-03	0.42 1980-11-28	6.21	10.00	-5.00
1980 October	23	0.47 1980-10-20	0.39 1980-10-28	0.46 1980-10-01	0.40 1980-10-31	-14.04	2.17	-15.22
1980 September	21	0.47 1980-09-30	0.41 1980-09-10	0.43 1980-09-02	0.47 1980-09-30	9.30	9.30	-4.65
1980 August	21	0.43 1980-08-27	0.39 1980-08-14	0.41 1980-08-01	0.42 1980-08-29	2.44	4.88	-4.88
1980 July	22	0.40 1980-07-31	0.33 1980-07-01	0.34 1980-07-01	0.40 1980-07-31	18.85	18.85	-1.95
1980 June	21	0.35 1980-06-19	0.33 1980-06-05	0.34 1980-06-02	0.33 1980-06-30	-2.94	2.94	-4.26
1980 May	21	0.39 1980-05-23	0.29 1980-05-02	0.29 1980-05-01	0.34 1980-05-30	17.24	34.48	0.00
1980 April	21	0.30 1980-04-14	0.28 1980-04-09	0.28 1980-04-01	0.29 1980-04-30	5.12	10.00	0.00
1980 March	11	0.31 1980-03-21	0.27 1980-03-27	0.30 1980-03-17	0.28 1980-03-31	-6.67	3.33	-8.66

VFC Dividends

This table shows historical dividends paid by VFC.
There were at least 145 dividends paid by VFC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.15	5.86		90.1				1.05
2020-12-09	0.49000	2.23	quaterly	91	2020-12-10	2020-12-21	2020-10-16	0.56
2020-09-09	0.48000	2.80	quaterly	92	2020-09-10	2020-09-21	2020-07-31	0.71
2020-06-09	0.48000	2.95	quaterly	92	2020-06-10	2020-06-22	2020-05-15	0.74
2020-03-09	0.48000	3.09	quaterly	91	2020-03-10	2020-03-20	2020-01-23	0.77
2019-12-09	0.48000	2.12	quaterly	91	2019-12-10	2019-12-20	2019-10-25	0.53
2019-09-09	0.43000	1.86	quaterly	94	2019-09-10	2019-09-20	2019-07-24	0.48
2019-06-07	0.51000	2.39	quaterly	92	2019-06-10	2019-06-20	2019-05-22	0.60
2019-03-07	0.48023	2.43	quaterly	90	2019-03-08	2019-03-18	2019-01-18	0.60
2018-12-07	0.48023	2.69	quaterly	91	2018-12-10	2018-12-20	2018-10-19	0.67
2018-09-07	0.43315	2.04	quaterly	92	2018-09-10	2018-09-20	2018-07-20	0.51
2018-06-07	0.43315	2.21	quaterly	91	2018-06-08	2018-06-18	2018-05-04	0.55
2018-03-08	0.43315	2.53	quaterly	91	2018-03-09	2018-03-19	2018-02-16	0.63
2017-12-07	0.43315	2.57	quaterly	91	2017-12-08	2017-12-18	2017-10-23	0.64
2017-09-07	0.39548	243.75	monthly	1	2017-09-08	2017-09-18	2017-07-24	0.67
2017-09-06	0.42000	2.82	quaterly	91	-	-	-	0.70
2017-06-07	0.39548	3.14	quaterly	91	2017-06-09	2017-06-19	2017-04-28	0.78
2017-03-08	0.39548	3.19	quaterly	91	2017-03-10	2017-03-20	2017-02-17	0.80
2016-12-07	0.39548	2.94	quaterly	91	2016-12-09	2016-12-19	2016-10-24	0.73
2016-09-07	0.34840	2.45	quaterly	91	2016-09-09	2016-09-19	2016-07-22	0.61
2016-06-08	0.34840	2.23	quaterly	96	2016-06-10	2016-06-20	2016-04-29	0.59
2016-03-04	0.34840	2.27	quaterly	91	2016-03-08	2016-03-18	2016-02-19	0.57
2015-12-04	0.34840	2.28	quaterly	92	2015-12-08	2015-12-18	2015-10-23	0.57
2015-09-03	0.30132	1.81	quaterly	90	2015-09-08	2015-09-18	2015-07-21	0.45
2015-06-05	0.30132	1.83	quaterly	91	2015-06-09	2015-06-19	2015-05-01	0.46
2015-03-06	0.30132	1.72	quaterly	91	2015-03-10	2015-03-20	2015-02-10	0.43
2014-12-05	0.30132	1.74	quaterly	91	2014-12-09	2014-12-19	2014-10-20	0.43
2014-09-05	0.24765	1.61	quaterly	91	2014-09-09	2014-09-19	2014-07-18	0.40
2014-06-06	0.24765	1.65	quaterly	92	2014-06-10	2014-06-20	2014-04-22	0.42
2014-03-06	0.24765	1.78	quaterly	90	2014-03-10	2014-03-20	2014-02-11	0.44
2013-12-06	0.24718	1.80	quaterly	91	2013-12-10	2013-12-20	2013-10-21	0.45
2013-09-06	0.20480	1.80	quaterly	92	2013-09-10	2013-09-20	2013-07-19	0.45
2013-06-06	0.20480	1.87	quaterly	92	2013-06-10	2013-06-20	2013-04-26	0.47
2013-03-06	0.20480	2.16	quaterly	90	2013-03-08	2013-03-18	2013-02-15	0.53
2012-12-06	0.20480	2.28	quaterly	91	2012-12-10	2012-12-20	2012-10-22	0.57
2012-09-06	0.16949	1.87	quaterly	92	2012-09-10	2012-09-20	2012-07-19	0.47
2012-06-06	0.16949	2.07	quaterly	91	2012-06-08	2012-06-18	2012-04-27	0.52
2012-03-07	0.16949	1.99	quaterly	91	2012-03-09	2012-03-19	2012-02-16	0.50
2011-12-07	0.16949	2.09	quaterly	91	2011-12-09	2011-12-19	2011-10-24	0.52
2011-09-07	0.14831	2.17	quaterly	91	2011-09-09	2011-09-19	2011-07-21	0.54
2011-06-08	0.14831	2.75	quaterly	91	2011-06-10	2011-06-20	2011-04-29	0.69
2011-03-09	0.14831	2.59	quaterly	91	2011-03-11	2011-03-21	2011-02-22	0.65
2010-12-08	0.14831	2.96	quaterly	91	2010-12-10	2010-12-20	2010-10-21	0.74
2010-09-08	0.14124	3.04	quaterly	96	2010-09-10	2010-09-20	2010-07-22	0.80
2010-06-04	0.14124	3.23	quaterly	91	2010-06-08	2010-06-18	2010-04-30	0.81
2010-03-05	0.14124	3.05	quaterly	91	2010-03-09	2010-03-19	2010-02-11	0.76
2009-12-04	0.14124	3.28	quaterly	92	2009-12-08	2009-12-18	2009-10-26	0.83
2009-09-03	0.13889	3.48	quaterly	90	2009-09-08	2009-09-18	2009-07-21	0.86
2009-06-05	0.13889	4.03	quaterly	91	2009-06-09	2009-06-19	2009-04-28	1.00
2009-03-06	0.13889	4.97	quaterly	91	2009-03-10	2009-03-20	2009-02-10	1.24
2008-12-05	0.13889	4.32	quaterly	91	2008-12-09	2008-12-19	2008-10-17	1.08
2008-09-05	0.13653	2.86	quaterly	91	2008-09-09	2008-09-19	2008-07-15	0.71
2008-06-06	0.13653	3.16	quaterly	92	2008-06-10	2008-06-20	2008-04-22	0.80
2008-03-06	0.13653	3.13	quaterly	91	2008-03-10	2008-03-20	2008-02-05	0.78
2007-12-06	0.13653	3.18	quaterly	91	2007-12-10	2007-12-20	2007-10-18	0.79
2007-09-06	0.12947	2.68	quaterly	92	2007-09-10	2007-09-20	2007-07-19	0.68
2007-06-06	0.12947	2.37	quaterly	91	2007-06-08	2007-06-18	2007-04-24	0.59
2007-03-07	0.12947	2.77	quaterly	91	2007-03-09	2007-03-19	2007-02-06	0.69
2006-12-06	0.12947	2.78	quaterly	91	2006-12-08	2006-12-18	2006-10-20	0.69
2006-09-06	0.12947	3.17	quaterly	91	2006-09-08	2006-09-18	2006-07-20	0.79
2006-06-07	0.12947	3.43	quaterly	91	2006-06-09	2006-06-19	2006-04-25	0.86
2006-03-08	0.06827	2.16	quaterly	91	2006-03-10	2006-03-20	2006-02-08	0.54
2005-12-07	0.06827	2.02	quaterly	91	2005-12-09	2005-12-19	2005-10-21	0.50
2005-09-07	0.06356	1.81	quaterly	91	2005-09-09	2005-09-19	2005-07-25	0.45
2005-06-08	0.06356	1.88	quaterly	91	2005-06-10	2005-06-20	2005-04-26	0.47
2005-03-09	0.06356	1.83	quaterly	91	2005-03-11	2005-03-21	2005-02-08	0.46
2004-12-08	0.06356	2.02	quaterly	91	2004-12-10	2004-12-20	2004-10-21	0.50
2004-09-08	0.06121	2.06	quaterly	91	2004-09-10	2004-09-20	2004-07-22	0.51
2004-06-09	0.06121	2.10	quaterly	96	2004-06-11	2004-06-21	2004-02-28	0.55
2004-03-05	0.06121	2.29	quaterly	91	2004-03-09	2004-03-19	2004-02-17	0.57
2003-12-05	0.06121	2.59	quaterly	91	2003-12-09	2003-12-19	2003-10-23	0.64
2003-09-05	0.05885	2.51	quaterly	91	2003-09-09	2003-09-19	2003-07-22	0.63
2003-06-06	0.05885	2.57	quaterly	92	2003-06-10	2003-06-20	2003-04-22	0.65
2003-03-06	0.05885	3.04	quaterly	90	2003-03-10	2003-03-20	2003-02-11	0.75
2002-12-06	0.05885	2.71	quaterly	91	2002-12-10	2002-12-20	2002-10-18	0.68
2002-09-06	0.05650	2.36	quaterly	92	2002-09-10	2002-09-20	2002-07-17	0.60
2002-06-06	0.05650	2.27	quaterly	92	2002-06-10	2002-06-20	2002-04-23	0.57
2002-03-06	0.05650	2.22	quaterly	90	2002-03-08	2002-03-18	2002-02-12	0.55
2001-12-06	0.05650	2.43	quaterly	91	2001-12-10	2001-12-20	2001-10-18	0.61
2001-09-06	0.05414	2.80	quaterly	92	2001-09-10	2001-09-20	2001-07-17	0.70
2001-06-06	0.05414	2.27	quaterly	91	2001-06-08	2001-06-18	2001-04-24	0.57
2001-03-07	0.05414	2.56	quaterly	91	2001-03-09	2001-03-19	2001-02-12	0.64
2000-12-06	0.05414	3.06	quaterly	91	2000-12-08	2000-12-18	2000-10-18	0.76
2000-09-06	0.05179	3.68	quaterly	91	2000-09-08	2000-09-20	2000-07-18	0.92
2000-06-07	0.05179	3.08	quaterly	91	2000-06-09	2000-06-19	2000-04-25	0.77
2000-03-08	0.05179	3.98	quaterly	91	2000-03-10	2000-03-20	2000-02-08	0.99
1999-12-08	0.05179	2.97	quaterly	91	1999-12-10	1999-12-20	1999-10-20	0.74
1999-09-08	0.04944	2.57	quaterly	96	1999-09-10	1999-09-20	1999-07-20	0.68
1999-06-04	0.04944	1.88	quaterly	91	1999-06-08	1999-06-18	1999-04-20	0.47
1999-03-05	0.04944	1.78	quaterly	91	1999-03-09	1999-03-19	1999-02-09	0.44
1998-12-04	0.04944	1.73	quaterly	92	1998-12-08	1998-12-18	1998-10-21	0.43
1998-09-03	0.04708	2.08	quaterly	90	1998-09-08	1998-09-18	1998-07-21	0.51
1998-06-05	0.04708	1.53	quaterly	91	1998-06-09	1998-06-19	1998-04-21	0.38
1998-03-06	0.04708	1.65	quaterly	91	1998-03-10	1998-03-20	1998-02-10	0.41
1997-12-05	0.04708	1.73	quaterly	91	1997-12-09	1997-12-19	1997-10-15	0.43
1997-09-05	0.04473	1.69	quaterly	91	1997-09-09	1997-09-19	1997-07-22	0.42
1997-06-06	0.04473	1.93	quaterly	92	1997-06-10	1997-06-20	1997-04-15	0.49
1997-03-06	0.04473	2.23	quaterly	90	1997-03-10	1997-03-20	1997-02-11	0.55
1996-12-06	0.04473	2.23	quaterly	92	1996-12-10	1996-12-20	1996-10-16	0.56
1996-09-05	0.04237	2.50	quaterly	91	1996-09-09	1996-09-19	1996-07-16	0.62
1996-06-06	0.04237	2.31	quaterly	92	1996-06-10	1996-06-20	1996-04-16	0.58
1996-03-06	0.04237	2.61	quaterly	91	1996-03-08	1996-03-18	1996-02-13	0.65
1995-12-06	0.04237	2.75	quaterly	91	1995-12-08	1995-12-18	1995-10-18	0.69
1995-09-06	0.04002	2.44	quaterly	92	1995-09-08	1995-09-18	1995-07-18	0.61
1995-06-06	0.04002	2.58	quaterly	92	1995-06-09	1995-06-19	1995-04-18	0.65
1995-03-06	0.04002	2.69	quaterly	91	1995-03-10	1995-03-20	1995-03-06	0.67
1994-12-05	0.04002	2.75	quaterly	94	1994-12-09	1994-12-19	1994-12-05	0.71
1994-09-02	0.03766	2.54	quaterly	88	1994-09-09	1994-09-19	1994-09-02	0.61
1994-06-06	0.03766	2.43	quaterly	96	1994-06-10	1994-06-20	1994-06-06	0.64
1994-03-02	0.03766	2.74	quaterly	86	1994-03-08	1994-03-18	1994-03-02	0.64
1993-12-06	0.03766	2.77	quaterly	94	1993-12-10	1993-12-20	1993-12-06	0.71
1993-09-03	0.03531	2.81	quaterly	93	1993-09-10	1993-09-20	1993-09-03	0.72
1993-06-02	0.03531	2.41	quaterly	91	1993-06-08	1993-06-18	1993-06-02	0.60
1993-03-03	0.03531	2.36	quaterly	91	1993-03-09	1993-03-19	1993-03-03	0.59
1992-12-02	0.03531	2.10	quaterly	92	1992-12-08	1992-12-18	1992-12-02	0.53
1992-09-01	0.03178	2.28	quaterly	90	1992-09-08	1992-09-18	1992-09-01	0.56
1992-06-03	0.03178	2.42	quaterly	91	1992-06-09	1992-06-19	1992-06-03	0.60
1992-03-04	0.03178	2.57	quaterly	91	1992-03-10	1992-03-20	1992-03-04	0.64
1991-12-04	0.03178	2.99	quaterly	91	1991-12-10	1991-12-20	1991-12-04	0.74
1991-09-04	0.02943	3.14	quaterly	92	1991-09-10	1991-09-20	1991-09-04	0.79
1991-06-04	0.02943	3.16	quaterly	92	1991-06-10	1991-06-20	1991-06-04	0.80
1991-03-04	0.02943	4.06	quaterly	90	1991-03-08	1991-03-18	1991-03-04	1.00
1990-12-04	0.02943	6.12	quaterly	91	1990-12-10	1990-12-20	1990-10-18	1.52
1990-09-04	0.02943	5.05	quaterly	92	1990-09-10	1990-09-20	1990-07-19	1.27
1990-06-04	0.02943	3.34	quaterly	91	1990-06-08	1990-06-18	1990-04-20	0.83
1990-03-05	0.02943	3.35	quaterly	91	1990-03-09	1990-03-19	1990-02-15	0.84
1989-12-04	0.02943	2.95	quaterly	94	-	-	-	0.76
1989-09-01	0.02589	2.57	quaterly	88	-	-	-	0.62
1989-06-05	0.02589	2.73	quaterly	91	-	-	-	0.68
1989-03-06	0.02589	2.75	quaterly	91	-	-	-	0.68
1988-12-05	0.02589	3.02	quaterly	94	-	-	-	0.78
1988-09-02	0.02472	2.88	quaterly	88	-	-	-	0.69
1988-06-06	0.02472	2.76	quaterly	96	-	-	-	0.73
1988-03-02	0.02472	2.59	quaterly	91	-	-	-	0.65
1987-12-02	0.02472	3.48	quaterly	92	-	-	-	0.88
1987-09-01	0.02119	1.69	quaterly	91	-	-	-	0.42
1987-06-02	0.02119	1.98	quaterly	90	-	-	-	0.49
1987-03-04	0.02119	1.85	quaterly	92	-	-	-	0.47
1986-12-02	0.18000	17.96	quaterly	91	-	-	-	4.48
1986-09-02	0.01883	1.90	quaterly	90	-	-	-	0.47
1986-06-04	0.01883	2.14	quaterly	92	-	-	-	0.54
1986-03-04	0.32000	35.36	quaterly	90	-	-	-	8.72
1985-12-04	0.32000	41.54	quaterly	91	-	-	-	10.36
1985-09-04	0.28000	46.29	quaterly	92	-	-	-	11.67
1985-06-04	0.28000	50.49	quaterly	92	-	-	-	12.73
1985-03-04	0.28000	59.09	quaterly	0	-	-	-	14.89

VFC Stock Splits

This table shows VFC stock splits.
There were at least 6 stock splits in a history of VFC stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		67968	1000
2019-05-23	1062:1000	1062	1000	no
2013-12-23	4:1	4	1	no
1997-11-25	2:1	2	1	no
1986-05-06	2:1	2	1	no
1983-12-20	2:1	2	1	no
1982-12-21	2:1	2	1	no

VFC Basic Information

Ticker, symbol:

VFC
Full title:

VF Corp
First trading day:

1980-03-17
Last trading day:

2023-02-23
Total trading days:

10,829
Last close price:

24.60 (+0.98%)
Market cap:

33.37B
Stock Exchange:

NYSE
Sector:

Consumer Non-Durables
Industry:

Apparel
VFC CEO:

Mr. Steven Rendle
Full-time employees:

48,000
Address:

8505 E Orchard Rd
Greenwood Village
COLORADO
80111
Description:

V.F. Corporation engages in the design, production, procurement, marketing, and distribution of branded lifestyle apparel, footwear, and related products for men, women, and children in the Americas, Europe, and the Asia-Pacific. It operates through four segments: Outdoor, Active, and Work. The company offers outdoor, merino wool and other natural fibers-based, lifestyle, and casual apparel; equipment; accessories; outdoor lifestyle, performance-based, youth culture/action sports-inspired, and protective work footwear; handbags, luggage, backpacks, totes, and travel accessories; and work and work-inspired lifestyle apparel and footwear. It provides its products under the North Face, Timberland, Icebreaker, Smartwool, Altra, Vans, Kipling, Napapijri, Eastpak, JanSport, Eagle Creek, Dickies, Timberland PRO. The company sells its products primarily to specialty stores, department stores, national chains, and mass merchants, as well as sells through direct-to-consumer operations, including retail stores, concession retail stores, and e-commerce sites, and other digital platforms V.F. Corporation was founded in 1899 and is based in Greenwood Village, Colorado.
Website:

https://www.vfc.com/
Phone number:

13364246000

Best intraday sessions of VFC

This table shows top 100 best intraday sessions of VFC.

Position	Date	Percentage
1	2008-10-10	17.26
2	1987-10-20	16.32
3	2008-10-28	14.75
4	2000-10-19	14.34
5	2001-10-03	12.33
6	2000-03-16	12.04
7	1987-10-21	10.56
8	2009-01-14	10.51
9	1987-10-29	10.47
10	2022-11-11	10.18
11	1990-10-18	9.49
12	1987-11-03	9.29
13	2020-03-25	9.20
14	2005-02-08	9.10
15	1990-10-22	9.03
16	2000-03-09	8.91
17	2000-04-25	8.74
18	1986-07-24	8.64
19	1987-11-05	8.56
20	1998-10-15	8.51
21	2000-12-01	8.28
22	2000-04-11	8.15
23	2008-12-03	8.15
24	1988-01-07	7.74
25	1991-04-17	7.72
26	2001-09-24	7.65
27	2008-01-22	7.62
28	2000-07-07	7.59
29	2004-10-25	7.47
30	2008-11-26	7.38
31	1999-06-11	7.32
32	1990-11-09	7.27
33	1990-12-05	7.25
34	2020-03-17	7.23
35	1988-01-11	7.19
36	2020-03-24	7.09
37	2008-01-23	7.04
38	2007-12-19	7.01
39	2006-04-17	7.00
40	2002-07-24	6.88
41	2020-05-14	6.70
42	2020-08-24	6.69
43	1987-10-23	6.67
44	2020-06-15	6.66
45	2020-04-06	6.63
46	2020-03-26	6.61
47	2000-06-29	6.51
48	1988-01-04	6.48
49	1988-08-03	6.45
50	1990-01-02	6.35
51	2022-11-10	6.32
52	2008-11-24	6.26
53	1999-12-27	6.20
54	2002-10-10	6.20
55	1990-10-23	6.17
56	2002-10-17	6.14
57	2009-05-26	6.11
58	2008-10-29	6.07
59	1999-02-12	6.02
60	2000-02-28	6.00
61	1991-03-26	5.96
62	1999-06-30	5.89
63	1991-01-22	5.88
64	2008-01-09	5.86
65	2020-06-03	5.86
66	2008-10-16	5.84
67	2008-12-16	5.84
68	1993-02-24	5.82
69	1992-04-06	5.78
70	2000-07-11	5.75
71	2000-05-01	5.74
72	1986-07-25	5.68
73	2006-02-08	5.67
74	1999-04-19	5.61
75	2008-12-12	5.58
76	2008-12-05	5.57
77	2003-03-13	5.56
78	2000-10-05	5.52
79	2000-11-02	5.52
80	2008-11-21	5.44
81	2011-10-04	5.43
82	1998-09-11	5.40
83	2019-05-22	5.39
84	2002-07-29	5.37
85	1987-01-22	5.35
86	2003-03-17	5.33
87	2011-09-23	5.29
88	2022-09-07	5.27
89	1991-04-16	5.23
90	2002-10-31	5.22
91	1998-08-07	5.22
92	1991-10-15	5.17
93	2022-01-31	5.16
94	2001-10-26	5.11
95	2012-04-05	5.11
96	1999-05-03	5.10
97	1998-10-21	5.06
98	1988-08-04	5.00
99	2002-10-15	4.97
100	1987-06-08	4.95

Worst intraday sessions of VFC

This table shows the worst 100 intraday sessions of VFC.

Position	Date	Percentage
1	1987-10-19	-23.71
2	2008-11-19	-9.54
3	2023-02-09	-9.46
4	1988-01-08	-9.37
5	2020-03-23	-9.24
6	1990-09-27	-9.18
7	1990-09-21	-8.84
8	1987-09-21	-8.58
9	2020-03-31	-8.43
10	1990-06-21	-8.41
11	2020-03-20	-8.30
12	2008-10-09	-8.29
13	2008-10-14	-8.25
14	1993-09-01	-8.13
15	1993-10-20	-8.01
16	2008-12-01	-7.93
17	2000-06-19	-7.82
18	2018-10-19	-7.42
19	2022-09-28	-7.19
20	1987-10-27	-6.97
21	1999-07-08	-6.96
22	2022-03-07	-6.92
23	2000-02-25	-6.90
24	1987-10-26	-6.87
25	1986-04-15	-6.84
26	2015-10-23	-6.80
27	2022-08-26	-6.71
28	2018-10-10	-6.68
29	1998-10-08	-6.59
30	2008-10-22	-6.55
31	2009-01-20	-6.26
32	2020-05-28	-6.21
33	2020-03-12	-6.19
34	1990-10-16	-6.17
35	2003-06-13	-6.12
36	1998-10-14	-6.10
37	2020-02-25	-6.01
38	1990-10-17	-6.00
39	2022-07-29	-5.96
40	1990-08-24	-5.96
41	2000-07-10	-5.84
42	2008-10-07	-5.74
43	2001-01-19	-5.62
44	1994-12-08	-5.61
45	2021-01-27	-5.52
46	2002-07-17	-5.52
47	1993-04-20	-5.36
48	2021-09-07	-5.35
49	2022-11-28	-5.32
50	2000-06-08	-5.29
51	2003-03-24	-5.29
52	1998-08-28	-5.24
53	1999-11-10	-5.15
54	2008-12-15	-5.13
55	2000-11-30	-5.09
56	2008-10-13	-5.03
57	1987-04-09	-4.99
58	2021-03-16	-4.97
59	1988-01-14	-4.90
60	2001-09-20	-4.88
61	1995-10-16	-4.86
62	2009-01-09	-4.82
63	2022-12-05	-4.81
64	1990-08-22	-4.80
65	2000-06-05	-4.80
66	2020-04-01	-4.77
67	1986-01-10	-4.73
68	2019-08-01	-4.72
69	1988-02-01	-4.71
70	2022-11-09	-4.68
71	2016-05-11	-4.67
72	2022-12-28	-4.65
73	1999-05-06	-4.65
74	1990-09-24	-4.64
75	2009-02-10	-4.63
76	2008-02-04	-4.62
77	1987-12-22	-4.61
78	1990-11-05	-4.60
79	2000-03-06	-4.59
80	2008-11-06	-4.57
81	1986-07-18	-4.57
82	2000-11-10	-4.56
83	1999-05-27	-4.55
84	2009-02-23	-4.54
85	2001-02-21	-4.51
86	2007-08-17	-4.51
87	2006-10-20	-4.49
88	2020-03-03	-4.49
89	2000-07-12	-4.48
90	2009-02-26	-4.48
91	2023-02-06	-4.47
92	1987-09-18	-4.45
93	2020-05-13	-4.42
94	1988-04-14	-4.41
95	2020-07-17	-4.39
96	1986-07-31	-4.38
97	1991-04-22	-4.37
98	2000-06-21	-4.33
99	1987-03-27	-4.32
100	2021-03-04	-4.31

Best after-hours sessions of VFC

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

Position	Date	Percentage
1	1980-05-21	14.31
2	2011-06-10	12.26
3	2019-01-17	12.24
4	1980-09-22	11.90
5	2020-11-06	11.73
6	1984-02-08	8.84
7	2022-05-19	7.60
8	1982-07-19	7.58
9	1980-07-02	7.55
10	2007-08-16	7.53
11	2020-06-04	7.21
12	1980-03-20	6.90
13	1981-02-27	6.82
14	1983-06-29	6.80
15	2020-03-23	6.46
16	1983-02-11	6.35
17	2002-07-16	6.23
18	1982-06-28	6.06
19	2020-05-15	5.99
20	2020-04-06	5.98
21	1981-04-14	5.88
22	1981-03-31	5.88
23	1987-10-26	5.77
24	1984-01-03	5.75
25	2010-07-21	5.74
26	2006-07-18	5.71
27	1983-01-06	5.56
28	1983-08-15	5.35
29	1990-12-05	5.31
30	1983-04-18	5.29
31	1980-07-16	5.26
32	1981-08-03	5.17
33	2020-06-15	5.15
34	1980-04-01	5.12
35	1981-12-17	5.08
36	1981-01-06	5.00
37	2020-03-12	4.97
38	1987-10-29	4.90
39	2020-04-03	4.89
40	2012-06-13	4.89
41	1981-02-13	4.88
42	1980-08-26	4.88
43	1983-04-08	4.85
44	1981-12-02	4.84
45	1982-10-18	4.81
46	1983-02-25	4.70
47	1980-05-13	4.70
48	1984-02-24	4.67
49	1982-12-27	4.67
50	2008-10-10	4.66
51	1983-05-23	4.66
52	2022-11-09	4.65
53	2011-07-20	4.64
54	2012-11-09	4.64
55	2010-05-07	4.63
56	1982-10-19	4.59
57	1984-04-16	4.55
58	1982-10-05	4.55
59	1983-04-13	4.47
60	1983-05-24	4.46
61	2011-02-18	4.45
62	1983-06-20	4.44
63	2013-12-05	4.41
64	1980-05-20	4.41
65	1980-07-15	4.35
66	1983-02-15	4.32
67	2021-03-05	4.24
68	1982-07-20	4.23
69	1991-01-16	4.23
70	2013-10-18	4.22
71	1984-08-07	4.17
72	1982-10-08	4.17
73	1983-02-10	4.13
74	1981-05-14	4.08
75	2020-05-22	4.08
76	1980-07-25	4.05
77	1982-08-16	4.05
78	1983-04-19	4.02
79	2020-04-16	4.01
80	1983-02-18	4.00
81	2011-10-21	4.00
82	1999-09-30	3.97
83	1984-12-17	3.95
84	1982-03-22	3.92
85	1982-01-27	3.92
86	2016-09-09	3.87
87	2008-03-11	3.87
88	1983-10-07	3.85
89	1982-03-31	3.85
90	1981-04-23	3.85
91	1985-01-11	3.82
92	1984-01-04	3.80
93	2009-07-21	3.79
94	1982-01-28	3.77
95	1983-03-09	3.77
96	1983-02-14	3.73
97	2022-12-12	3.73
98	1981-09-28	3.70
99	1984-08-01	3.70
100	2008-06-30	3.70

Worst after-hours sessions of VFC

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

Position	Date	Percentage
1	2018-02-15	-13.61
2	1999-06-10	-13.34
3	1999-09-07	-12.86
4	2009-04-28	-9.97
5	1987-10-27	-9.77
6	2020-03-13	-9.69
7	1987-10-21	-8.75
8	1980-10-21	-8.70
9	2020-03-17	-8.17
10	2020-03-06	-7.19
11	2020-01-22	-7.16
12	2008-10-09	-7.13
13	1995-09-14	-7.00
14	2019-05-21	-6.93
15	1989-08-17	-6.86
16	2022-12-02	-6.68
17	2015-10-22	-6.57
18	2020-03-26	-6.56
19	2019-10-24	-6.52
20	1980-03-21	-6.45
21	2014-02-13	-6.12
22	1982-10-22	-6.09
23	2020-03-11	-5.93
24	2009-10-26	-5.79
25	1981-05-01	-5.77
26	2001-10-17	-5.64
27	1983-06-24	-5.60
28	1982-01-20	-5.56
29	1980-05-27	-5.56
30	1982-08-06	-5.48
31	2020-03-31	-5.47
32	1980-03-18	-5.44
33	2021-05-20	-5.38
34	1981-08-31	-5.36
35	2016-02-18	-5.32
36	2008-10-23	-5.28
37	1984-01-05	-5.24
38	1982-12-14	-5.22
39	1984-02-17	-5.19
40	2008-10-16	-5.16
41	1984-02-27	-5.10
42	1984-07-23	-5.04
43	1987-11-03	-4.99
44	1984-10-16	-4.96
45	1981-08-04	-4.92
46	1980-03-26	-4.84
47	1980-04-03	-4.84
48	1987-10-23	-4.83
49	2016-09-14	-4.81
50	1980-12-02	-4.76
51	1987-08-31	-4.74
52	1982-08-26	-4.71
53	1980-08-27	-4.65
54	1983-07-27	-4.64
55	1984-01-10	-4.60
56	2020-05-14	-4.56
57	1983-02-24	-4.49
58	2020-03-18	-4.38
59	2020-06-10	-4.37
60	2001-10-02	-4.32
61	2011-04-28	-4.30
62	2000-03-16	-4.27
63	1987-11-06	-4.25
64	1982-02-25	-4.17
65	1984-01-31	-4.17
66	2020-04-20	-4.17
67	1984-07-17	-4.11
68	1987-10-22	-4.07
69	1982-02-17	-4.00
70	2020-03-20	-4.00
71	2008-04-22	-3.97
72	1983-04-25	-3.94
73	2023-02-07	-3.93
74	2015-08-21	-3.93
75	2021-11-24	-3.92
76	1985-02-08	-3.87
77	1987-03-27	-3.87
78	2005-02-11	-3.87
79	1987-11-09	-3.86
80	1983-05-18	-3.86
81	1990-10-04	-3.80
82	2012-04-04	-3.80
83	1983-04-22	-3.79
84	2021-10-21	-3.78
85	1981-06-02	-3.77
86	1981-04-13	-3.77
87	2006-04-27	-3.75
88	1985-03-13	-3.72
89	1981-04-09	-3.70
90	1981-04-30	-3.70
91	1980-10-22	-3.67
92	2000-03-07	-3.66
93	1981-04-20	-3.64
94	2017-04-27	-3.64
95	1983-03-11	-3.61
96	2009-01-13	-3.60
97	1981-04-29	-3.57
98	2018-10-18	-3.56
99	2020-02-21	-3.55
100	1983-08-02	-3.54

About Contacts Privacy policy Terms and conditions Cookie policy

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

VFC information

Full title

VF Corp
First trading day

1980-03-17
Last trading day

2023-02-23
Total trading days

10,829
Last close price

24.60 (+0.98%)
Market cap

33.37B
Stock Exchange

NYSE
Sector

Consumer Non-Durables
Industry

Apparel
VFC CEO

Mr. Steven Rendle
Full-time employees

48,000
Address

8505 E Orchard Rd
Greenwood Village
COLORADO
80111
Website

https://www.vfc.com/
Phone number

13364246000
Description

V.F. Corporation engages in the design, production, procurement, marketing, and distribution of branded lifestyle apparel, footwear, and related products for men, women, and children in the Americas, Europe, and the Asia-Pacific. It operates through four segments: Outdoor, Active, and Work. The company offers outdoor, merino wool and other natural fibers-based, lifestyle, and casual apparel; equipment; accessories; outdoor lifestyle, performance-based, youth culture/action sports-inspired, and protective work footwear; handbags, luggage, backpacks, totes, and travel accessories; and work and work-inspired lifestyle apparel and footwear. It provides its products under the North Face, Timberland, Icebreaker, Smartwool, Altra, Vans, Kipling, Napapijri, Eastpak, JanSport, Eagle Creek, Dickies, Timberland PRO. The company sells its products primarily to specialty stores, department stores, national chains, and mass merchants, as well as sells through direct-to-consumer operations, including retail stores, concession retail stores, and e-commerce sites, and other digital platforms V.F. Corporation was founded in 1899 and is based in Greenwood Village, Colorado.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

147 -- 14 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...