VFH stock overview

Vanguard Financials

VFH IPO: 2004-01-30
87.28 (+1.00%)
7.31B market cap
4,802 trading days in total
VFH Latest trading day: 2023-02-23

NYSE Arca

VFH stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

VFH open price was $49.52

1,000.00

Click to edit

HOLDING TIME

4801 trading days

19 years 29 days

TODAY'S WORTH — including dividends (55)

As of 2023-02-23 close price ($87.28)

2,072.50

Click to edit

ROI: +107.25% (2.07x) – ANNU: +3.89% (1.04x)

VFH Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	55	2.53%	quaterly	2020-12-17

VFH Stock Splits

We don't have any infomation about VFH stock splits.
It seems that VFH has not have any stock splits in it's entire history.

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

VFH Latest trading days

This table contains the list of 500 latest trading days of VFH.
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 ]		88.91	0.01	0.02	9,213,842	88.91	89.62	88.16	1.66	0.01	0.01
4802	2023-02-23	87.28	0.19	0.22	165,922	87.49	87.91	86.45	1.67	-0.24	0.00
4801	2023-02-22	87.09	0.14	-0.16	217,070	87.19	87.56	86.70	0.99	-0.11	0.46
4800	2023-02-21	87.23	1.89	-2.12	391,228	88.25	88.48	86.90	1.79	-1.16	-0.05
4799	2023-02-17	89.12	0.07	0.08	234,266	88.64	89.23	88.39	0.95	0.54	-0.98
4798	2023-02-16	89.05	0.91	-1.01	209,107	89.32	89.78	88.94	0.94	-0.30	-0.46
4797	2023-02-15	89.96	0.28	0.31	431,630	89.11	90.00	89.00	1.12	0.95	-0.71
4796	2023-02-14	89.68	0.51	-0.57	666,803	89.97	90.63	89.20	1.59	-0.32	-0.64
4795	2023-02-13	90.19	1.07	1.20	664,846	89.10	90.19	89.03	1.30	1.22	-0.24
4794	2023-02-10	89.12	0.26	0.29	168,294	88.48	89.24	88.18	1.20	0.72	-0.02
4793	2023-02-09	88.86	1.25	-1.39	260,044	90.41	90.64	88.67	2.18	-1.71	-0.43
4792	2023-02-08	90.11	0.53	-0.58	165,329	89.99	90.79	89.93	0.96	0.13	0.33
4791	2023-02-07	90.64	1.12	1.25	220,758	89.10	90.87	89.07	2.02	1.73	-0.72
4790	2023-02-06	89.52	0.29	-0.32	173,494	89.25	89.61	88.95	0.74	0.30	-0.47
4789	2023-02-03	89.81	0.00	0.00	295,187	89.09	90.55	89.09	1.64	0.81	-0.62
4788	2023-02-02	89.81	0.32	0.36	288,120	90.00	90.25	89.26	1.10	-0.21	-0.80
4787	2023-02-01	89.49	0.28	0.31	296,409	88.53	90.23	88.39	2.08	1.08	0.57
4786	2023-01-31	89.21	1.36	1.55	301,476	87.98	89.22	87.72	1.70	1.40	-0.76
4785	2023-01-30	87.85	0.47	-0.53	306,155	87.87	88.52	87.78	0.84	-0.02	0.15
4784	2023-01-27	88.32	0.19	0.22	180,546	88.30	88.82	88.06	0.86	0.02	-0.51
4783	2023-01-26	88.13	0.58	0.66	355,048	87.87	88.25	87.36	1.01	0.30	0.19
4782	2023-01-25	87.55	0.59	0.68	317,005	86.15	87.59	86.15	1.67	1.63	0.37
4781	2023-01-24	86.96	0.09	-0.10	236,433	86.82	87.32	85.93	1.60	0.16	-0.93
4780	2023-01-23	87.05	1.07	1.24	325,280	86.03	87.35	85.93	1.65	1.19	-0.26
4779	2023-01-20	85.98	1.47	1.74	285,776	84.87	86.02	84.51	1.78	1.31	0.06
4778	2023-01-19	84.51	0.98	-1.15	1,329,279	84.54	84.91	83.96	1.12	-0.04	0.43
4777	2023-01-18	85.49	1.63	-1.87	771,479	86.83	87.23	85.47	2.03	-1.54	-1.11
4776	2023-01-17	87.12	0.53	-0.60	380,332	87.45	87.65	86.94	0.81	-0.38	-0.33
4775	2023-01-13	87.65	0.57	0.65	509,591	86.00	87.84	85.74	2.44	1.92	-0.23
4774	2023-01-12	87.08	0.44	0.51	395,345	87.00	87.51	86.34	1.34	0.09	-1.24
4773	2023-01-11	86.64	0.74	0.86	784,883	86.08	86.68	86.00	0.79	0.65	0.42
4772	2023-01-10	85.90	0.66	0.77	276,318	85.13	85.90	84.97	1.09	0.90	0.21
4771	2023-01-09	85.24	0.31	-0.36	346,318	85.85	86.30	85.07	1.43	-0.71	-0.13
4770	2023-01-06	85.55	2.02	2.42	278,444	84.11	85.74	83.66	2.47	1.71	0.35
4769	2023-01-05	83.53	0.71	-0.84	255,190	83.85	83.85	83.12	0.87	-0.38	0.69
4768	2023-01-04	84.24	1.25	1.51	381,493	83.73	84.83	83.65	1.41	0.61	-0.46
4767	2023-01-03	82.99	0.26	0.31	293,978	83.32	83.91	82.39	1.82	-0.40	0.89
4766	2022-12-30	82.73	0.29	-0.35	360,736	82.42	82.90	82.07	1.01	0.38	0.71
4765	2022-12-29	83.02	1.30	1.59	432,217	82.18	83.15	82.07	1.31	1.02	-0.72
4764	2022-12-28	81.72	0.52	-0.63	333,019	82.28	82.52	81.72	0.97	-0.68	0.56
4763	2022-12-27	82.24	0.09	-0.11	632,804	82.37	82.64	81.92	0.87	-0.16	0.05
4762	2022-12-23	82.33	0.55	0.67	379,147	81.72	82.40	81.42	1.20	0.75	0.05
4761	2022-12-22	81.78	0.81	-0.98	372,975	82.04	82.04	80.51	1.86	-0.32	-0.07
4760	2022-12-21	82.59	1.38	1.70	338,344	81.91	82.78	81.91	1.06	0.83	-0.67
4759	2022-12-20	81.21	0.35	0.43	640,664	81.10	81.73	81.00	0.90	0.14	0.86
4758	2022-12-19	80.86	0.22	-0.27	506,245	81.12	81.65	80.37	1.58	-0.32	0.30
4757	2022-12-16	81.08	0.75	-0.92	372,008	80.95	81.38	80.40	1.21	0.16	0.05
4756	2022-12-15	81.83	2.24	-2.66	574,032	82.31	82.43	81.31	1.36	-0.58	-1.08
4755	2022-12-14	84.07	1.12	-1.31	1,090,012	85.03	85.64	83.72	2.26	-1.13	-2.09
4754	2022-12-13	85.19	0.18	0.21	424,206	87.07	87.19	84.58	3.00	-2.16	-0.19
4753	2022-12-12	85.01	1.06	1.26	319,274	84.06	85.10	83.61	1.77	1.13	2.42
4752	2022-12-09	83.95	0.30	-0.36	337,714	83.91	84.57	83.91	0.79	0.05	0.13
4751	2022-12-08	84.25	0.11	0.13	1,178,339	84.42	84.82	83.97	1.01	-0.20	-0.40
4750	2022-12-07	84.14	0.35	-0.41	363,518	84.17	85.03	84.01	1.21	-0.04	0.33
4749	2022-12-06	84.49	0.72	-0.84	526,930	85.17	85.59	83.86	2.03	-0.80	-0.38
4748	2022-12-05	85.21	2.43	-2.77	723,721	87.06	87.06	84.82	2.57	-2.12	-0.05
4747	2022-12-02	87.64	0.32	-0.36	241,744	86.97	87.75	86.88	1.00	0.77	-0.66
4746	2022-12-01	87.96	0.64	-0.72	303,204	88.72	88.83	87.34	1.68	-0.86	-1.13
4745	2022-11-30	88.60	1.55	1.78	481,157	87.00	88.60	85.66	3.38	1.84	0.14
4744	2022-11-29	87.05	0.60	0.69	1,234,166	86.49	87.22	86.30	1.06	0.65	-0.06
4743	2022-11-28	86.45	1.60	-1.82	340,195	87.40	87.75	86.32	1.64	-1.09	0.05
4742	2022-11-25	88.05	0.39	0.44	135,243	87.66	88.13	87.63	0.57	0.44	-0.74
4741	2022-11-23	87.66	0.30	0.34	220,481	87.22	87.87	87.22	0.75	0.50	0.00
4740	2022-11-22	87.36	0.91	1.05	217,854	86.87	87.40	86.86	0.62	0.56	-0.16
4739	2022-11-21	86.45	0.27	0.31	321,887	85.94	86.59	85.94	0.76	0.59	0.49
4738	2022-11-18	86.18	0.60	0.70	864,511	86.74	86.96	85.53	1.65	-0.65	-0.28
4737	2022-11-17	85.58	0.55	-0.64	819,934	85.11	85.70	84.83	1.02	0.55	1.36
4736	2022-11-16	86.13	0.59	-0.68	475,934	86.60	86.77	85.94	0.96	-0.54	-1.18
4735	2022-11-15	86.72	0.23	0.27	1,069,312	87.46	87.84	85.97	2.14	-0.85	-0.14
4734	2022-11-14	86.49	1.47	-1.67	831,365	87.50	87.68	86.47	1.38	-1.15	1.12
4733	2022-11-11	87.96	0.55	0.63	674,841	87.81	88.47	87.42	1.20	0.17	-0.52
4732	2022-11-10	87.41	4.34	5.22	591,543	85.60	87.53	85.60	2.25	2.11	0.46
4731	2022-11-09	83.07	1.47	-1.74	322,372	84.07	84.34	82.95	1.65	-1.19	3.05
4730	2022-11-08	84.54	0.30	0.36	463,633	84.35	85.10	83.75	1.60	0.23	-0.56
4729	2022-11-07	84.24	0.80	0.96	860,967	84.01	84.28	83.46	0.98	0.27	0.13
4728	2022-11-04	83.44	1.66	2.03	395,038	82.89	83.76	82.26	1.81	0.66	0.68
4727	2022-11-03	81.78	0.90	-1.09	267,724	81.77	82.44	81.18	1.54	0.01	1.36
4726	2022-11-02	82.68	1.15	-1.37	465,830	83.67	85.05	82.60	2.93	-1.18	-1.10
4725	2022-11-01	83.83	0.35	0.42	428,965	84.16	84.39	83.44	1.13	-0.39	-0.19
4724	2022-10-31	83.48	0.46	-0.55	537,077	83.50	84.00	83.32	0.81	-0.02	0.81
4723	2022-10-28	83.94	2.11	2.58	391,564	82.05	84.00	82.00	2.44	2.30	-0.52
4722	2022-10-27	81.83	0.68	0.84	338,026	81.88	82.76	81.75	1.23	-0.06	0.27
4721	2022-10-26	81.15	0.21	0.26	292,018	81.12	82.09	81.07	1.26	0.04	0.90
4720	2022-10-25	80.94	1.10	1.38	310,143	79.45	81.11	79.36	2.20	1.88	0.22
4719	2022-10-24	79.84	1.04	1.32	358,932	79.23	80.16	79.04	1.41	0.77	-0.49
4718	2022-10-21	78.80	2.05	2.67	309,794	76.75	78.88	76.43	3.19	2.67	0.55
4717	2022-10-20	76.75	1.40	-1.79	452,035	77.92	78.69	76.50	2.81	-1.50	0.00
4716	2022-10-19	78.15	1.28	-1.61	432,207	78.74	79.27	77.64	2.07	-0.75	-0.29
4715	2022-10-18	79.43	1.20	1.53	845,993	80.06	80.38	78.59	2.24	-0.79	-0.87
4714	2022-10-17	78.23	1.84	2.41	675,596	77.96	78.71	77.83	1.13	0.35	2.34
4713	2022-10-14	76.39	1.24	-1.60	429,520	78.33	79.28	76.21	3.92	-2.48	2.06
4712	2022-10-13	77.63	2.93	3.92	3,522,665	73.33	77.89	72.97	6.71	5.86	0.90
4711	2022-10-12	74.70	0.14	-0.19	1,717,858	74.83	75.53	74.44	1.46	-0.17	-1.83
4710	2022-10-11	74.84	0.85	-1.12	1,031,422	75.22	76.04	74.48	2.07	-0.51	-0.01
4709	2022-10-10	75.69	0.28	-0.37	1,012,633	76.31	76.59	75.25	1.76	-0.81	-0.62
4708	2022-10-07	75.97	1.93	-2.48	479,630	77.15	77.36	75.58	2.31	-1.53	0.45
4707	2022-10-06	77.90	1.00	-1.27	1,154,178	78.39	78.99	77.71	1.63	-0.63	-0.96
4706	2022-10-05	78.90	0.63	-0.79	425,082	78.30	79.21	77.96	1.60	0.77	-0.65
4705	2022-10-04	79.53	3.12	4.08	1,585,662	77.65	79.57	77.65	2.47	2.42	-1.55
4704	2022-10-03	76.41	1.97	2.65	919,882	75.23	76.81	74.30	3.34	1.57	1.62
4703	2022-09-30	74.44	0.70	-0.93	590,778	75.12	76.11	74.29	2.42	-0.91	1.06
4702	2022-09-29	75.14	1.03	-1.35	631,346	75.34	75.42	74.22	1.59	-0.27	-0.03
4701	2022-09-28	76.17	1.01	1.34	991,578	74.88	76.61	74.76	2.47	1.72	-1.09
4700	2022-09-27	75.16	0.33	-0.44	2,257,498	76.23	76.51	74.46	2.69	-1.40	-0.37
4699	2022-09-26	75.49	1.28	-1.67	1,353,113	76.19	76.93	75.04	2.48	-0.92	0.98
4698	2022-09-23	76.77	1.34	-1.72	739,867	77.20	77.39	75.68	2.22	-0.56	-0.76
4697	2022-09-22	78.11	1.48	-1.86	774,628	79.68	79.83	77.97	2.33	-1.97	-1.17
4696	2022-09-21	79.59	1.58	-1.95	366,425	81.54	82.00	79.59	2.96	-2.39	0.11
4695	2022-09-20	81.17	1.16	-1.41	723,048	81.72	81.83	80.46	1.68	-0.67	0.46
4694	2022-09-19	82.33	0.94	1.15	350,105	80.56	82.40	80.50	2.36	2.20	-0.74
4693	2022-09-16	81.39	0.79	-0.96	567,370	81.22	81.50	80.54	1.18	0.21	-1.02
4692	2022-09-15	82.18	0.25	0.31	342,951	81.81	83.18	81.75	1.75	0.45	-1.17
4691	2022-09-14	81.93	0.06	-0.07	339,710	82.26	82.51	81.14	1.67	-0.40	-0.15
4690	2022-09-13	81.99	3.17	-3.72	513,106	83.47	83.73	81.75	2.37	-1.77	0.33
4689	2022-09-12	85.16	0.76	0.90	257,219	84.76	85.61	84.69	1.09	0.47	-1.98
4688	2022-09-09	84.40	0.86	1.03	678,242	84.03	84.62	83.97	0.77	0.44	0.43
4687	2022-09-08	83.54	1.34	1.63	368,398	81.67	83.60	81.44	2.64	2.29	0.59
4686	2022-09-07	82.20	1.61	2.00	353,906	80.33	82.27	80.20	2.58	2.33	-0.64
4685	2022-09-06	80.59	0.25	-0.31	394,879	81.24	81.40	79.83	1.93	-0.80	-0.32
4684	2022-09-02	80.84	0.62	-0.76	331,052	82.30	83.00	80.46	3.09	-1.77	0.49
4683	2022-09-01	81.46	0.13	0.16	438,649	81.02	81.54	79.98	1.93	0.54	1.03
4682	2022-08-31	81.33	0.60	-0.73	496,764	82.26	82.58	81.25	1.62	-1.13	-0.38
4681	2022-08-30	81.93	0.39	-0.47	279,951	82.67	82.68	81.41	1.54	-0.90	0.40
4680	2022-08-29	82.32	0.69	-0.83	419,891	82.45	82.93	81.92	1.22	-0.16	0.43
4679	2022-08-26	83.01	2.57	-3.00	314,549	85.86	85.99	83.01	3.47	-3.32	-0.67
4678	2022-08-25	85.58	1.32	1.57	291,156	84.55	85.61	84.29	1.56	1.22	0.33
4677	2022-08-24	84.26	0.33	0.39	240,117	83.89	84.57	83.64	1.11	0.44	0.34
4676	2022-08-23	83.93	0.28	-0.33	272,467	84.26	84.76	83.90	1.02	-0.39	-0.05
4675	2022-08-22	84.21	1.88	-2.18	313,684	84.93	84.93	84.01	1.08	-0.85	0.06
4674	2022-08-19	86.09	1.76	-2.00	329,248	87.24	87.24	85.85	1.59	-1.32	-1.35
4673	2022-08-18	87.85	0.13	0.15	217,060	87.71	87.97	87.28	0.79	0.16	-0.69
4672	2022-08-17	87.72	0.49	-0.56	353,942	87.32	88.07	87.12	1.09	0.46	-0.01
4671	2022-08-16	88.21	0.53	0.60	464,077	87.38	88.61	87.38	1.41	0.95	-1.01
4670	2022-08-15	87.68	0.08	0.09	224,847	86.81	87.84	86.65	1.37	1.00	-0.34
4669	2022-08-12	87.60	1.35	1.57	403,150	86.70	87.64	86.33	1.51	1.04	-0.90
4668	2022-08-11	86.25	0.92	1.08	231,697	86.16	86.79	85.97	0.95	0.10	0.52
4667	2022-08-10	85.33	1.99	2.39	368,010	84.56	85.56	84.56	1.18	0.91	0.97
4666	2022-08-09	83.34	0.37	0.45	299,724	83.12	83.45	82.83	0.75	0.26	1.46
4665	2022-08-08	82.97	0.03	-0.04	287,947	83.49	83.88	82.97	1.09	-0.62	0.18
4664	2022-08-05	83.00	0.62	0.75	298,391	82.04	83.30	81.87	1.74	1.17	0.59
4663	2022-08-04	82.38	0.27	-0.33	274,556	82.57	82.79	82.28	0.62	-0.23	-0.41
4662	2022-08-03	82.65	1.25	1.54	361,690	82.00	82.87	81.66	1.48	0.79	-0.10
4661	2022-08-02	81.40	0.98	-1.19	244,155	81.94	82.44	81.33	1.35	-0.66	0.74
4660	2022-08-01	82.38	0.56	-0.68	252,267	82.30	82.72	81.74	1.19	0.10	-0.53
4659	2022-07-29	82.94	1.15	1.41	358,519	81.90	83.20	81.90	1.59	1.27	-0.77
4658	2022-07-28	81.79	0.66	0.81	320,258	81.14	81.85	80.08	2.18	0.80	0.13
4657	2022-07-27	81.13	1.27	1.59	455,191	80.25	81.57	80.05	1.89	1.10	0.01
4656	2022-07-26	79.86	1.05	-1.30	242,314	80.48	80.93	79.70	1.53	-0.77	0.49
4655	2022-07-25	80.91	0.55	0.68	325,722	80.83	81.28	80.39	1.10	0.10	-0.53
4654	2022-07-22	80.36	0.59	-0.73	497,146	80.99	81.48	79.83	2.04	-0.78	0.58
4653	2022-07-21	80.95	0.45	0.56	296,373	80.21	80.95	79.58	1.71	0.92	0.05
4652	2022-07-20	80.50	0.51	0.64	331,642	79.94	80.59	79.66	1.16	0.70	-0.36
4651	2022-07-19	79.99	2.40	3.09	497,727	78.55	80.26	78.55	2.18	1.83	-0.06
4650	2022-07-18	77.59	0.28	-0.36	667,977	78.78	79.47	77.35	2.69	-1.51	1.24
4649	2022-07-15	77.87	2.52	3.34	834,990	76.37	78.26	76.16	2.75	1.96	1.17
4648	2022-07-14	75.35	1.43	-1.86	1,055,814	75.40	75.55	74.55	1.33	-0.07	1.35
4647	2022-07-13	76.78	0.83	-1.07	718,667	76.85	77.26	75.93	1.73	-0.09	-1.80
4646	2022-07-12	77.61	0.42	-0.54	683,641	77.58	78.97	77.39	2.04	0.04	-0.98
4645	2022-07-11	78.03	0.72	-0.91	469,394	78.13	78.46	77.80	0.84	-0.13	-0.58
4644	2022-07-08	78.75	0.23	-0.29	455,264	79.09	79.31	78.35	1.21	-0.43	-0.79
4643	2022-07-07	78.98	1.18	1.52	1,969,170	78.41	79.16	78.41	0.96	0.73	0.14
4642	2022-07-06	77.80	0.35	-0.45	568,767	77.94	78.38	77.12	1.62	-0.18	0.78
4641	2022-07-05	78.15	0.09	-0.12	991,007	77.04	78.15	76.09	2.67	1.44	-0.27
4640	2022-07-01	78.24	1.05	1.36	400,169	76.97	78.45	76.40	2.66	1.65	-1.53
4639	2022-06-30	77.19	0.60	-0.77	863,163	76.62	77.85	75.66	2.86	0.74	-0.29
4638	2022-06-29	77.79	0.63	-0.80	397,501	78.44	78.64	77.53	1.42	-0.83	-1.50
4637	2022-06-28	78.42	0.75	-0.95	527,705	79.91	80.65	78.34	2.89	-1.86	0.03
4636	2022-06-27	79.17	0.24	-0.30	399,310	79.83	79.95	78.77	1.48	-0.83	0.93
4635	2022-06-24	79.41	2.83	3.70	450,911	76.89	79.45	76.89	3.33	3.28	0.53
4634	2022-06-23	76.58	0.63	-0.82	515,083	76.96	76.99	75.39	2.08	-0.49	0.40
4633	2022-06-22	77.21	0.11	-0.14	521,804	76.40	77.83	76.32	1.98	1.06	-0.32
4632	2022-06-21	77.32	1.47	1.94	653,006	77.45	77.75	76.97	1.01	-0.17	-1.19
4631	2022-06-17	75.85	0.43	0.57	1,406,345	75.63	76.64	75.05	2.10	0.29	2.11
4630	2022-06-16	75.42	2.22	-2.86	2,577,019	76.02	76.10	74.85	1.64	-0.79	0.28
4629	2022-06-15	77.64	0.82	1.07	1,124,625	77.68	78.73	76.40	3.00	-0.05	-2.09
4628	2022-06-14	76.82	0.49	-0.63	1,329,472	77.59	78.19	76.21	2.55	-0.99	1.12
4627	2022-06-13	77.31	2.62	-3.28	1,357,338	77.86	78.65	76.86	2.30	-0.71	0.36
4626	2022-06-10	79.93	2.98	-3.59	2,207,305	81.10	81.40	79.85	1.91	-1.44	-2.59
4625	2022-06-09	82.91	2.15	-2.53	434,964	84.81	84.92	82.89	2.39	-2.24	-2.18
4624	2022-06-08	85.06	1.51	-1.74	531,344	85.82	86.12	84.71	1.64	-0.89	-0.29
4623	2022-06-07	86.57	0.66	0.77	325,286	85.30	86.62	85.21	1.65	1.49	-0.87
4622	2022-06-06	85.91	0.30	0.35	365,336	86.39	87.12	85.88	1.44	-0.56	-0.71
4621	2022-06-03	85.61	1.23	-1.42	583,658	86.02	86.30	85.53	0.90	-0.48	0.91
4620	2022-06-02	86.84	1.38	1.61	1,168,045	85.49	86.90	85.02	2.20	1.58	-0.94
4619	2022-06-01	85.46	1.42	-1.63	572,079	86.72	86.96	84.68	2.63	-1.45	0.04
4618	2022-05-31	86.88	0.33	-0.38	723,378	86.44	87.51	85.93	1.83	0.51	-0.18
4617	2022-05-27	87.21	1.55	1.81	979,636	86.08	87.21	86.04	1.36	1.31	-0.88
4616	2022-05-26	85.66	2.02	2.42	683,788	84.35	86.00	84.35	1.96	1.55	0.49
4615	2022-05-25	83.64	0.78	0.94	439,090	82.58	84.16	82.58	1.91	1.28	0.85
4614	2022-05-24	82.86	0.26	-0.31	1,308,443	82.68	83.12	81.12	2.42	0.22	-0.34
4613	2022-05-23	83.12	2.38	2.95	583,702	82.04	83.73	81.78	2.38	1.32	-0.53
4612	2022-05-20	80.74	0.06	-0.07	668,495	81.55	81.84	79.00	3.48	-0.99	1.61
4611	2022-05-19	80.80	0.59	-0.72	1,620,253	80.34	81.40	80.16	1.54	0.57	0.93
4610	2022-05-18	81.39	2.25	-2.69	539,621	82.88	82.94	81.03	2.30	-1.80	-1.29
4609	2022-05-17	83.64	2.28	2.80	738,958	82.93	83.82	82.50	1.59	0.86	-0.91
4608	2022-05-16	81.36	0.57	-0.70	591,774	81.70	82.00	80.75	1.53	-0.42	1.93
4607	2022-05-13	81.93	1.33	1.65	704,907	81.59	82.67	81.32	1.65	0.42	-0.28
4606	2022-05-12	80.60	0.40	-0.49	1,175,108	80.40	81.28	79.05	2.77	0.25	1.23
4605	2022-05-11	81.00	0.91	-1.11	1,338,709	81.91	83.59	80.94	3.24	-1.11	-0.74
4604	2022-05-10	81.91	0.73	-0.88	4,594,895	83.52	83.82	80.76	3.66	-1.93	0.00
4603	2022-05-09	82.64	2.06	-2.43	897,883	83.52	84.04	82.28	2.11	-1.05	1.06
4602	2022-05-06	84.70	0.74	-0.87	1,420,500	85.02	85.11	83.58	1.80	-0.38	-1.39
4601	2022-05-05	85.44	2.54	-2.89	798,250	87.06	87.10	84.41	3.09	-1.86	-0.49
4600	2022-05-04	87.98	2.60	3.05	1,322,406	85.52	88.13	85.17	3.46	2.88	-1.05
4599	2022-05-03	85.38	1.08	1.28	871,677	84.76	86.14	84.62	1.79	0.73	0.16
4598	2022-05-02	84.30	0.37	0.44	1,144,048	84.20	84.78	82.59	2.60	0.12	0.55
4597	2022-04-29	83.93	3.06	-3.52	743,452	86.57	86.92	83.80	3.60	-3.05	0.32
4596	2022-04-28	86.99	1.27	1.48	860,310	86.61	87.25	85.29	2.26	0.44	-0.48
4595	2022-04-27	85.72	0.15	-0.17	914,131	85.81	86.66	85.44	1.42	-0.10	1.04
4594	2022-04-26	85.87	2.32	-2.63	4,130,080	87.19	88.00	85.85	2.47	-1.51	-0.07
4593	2022-04-25	88.19	0.16	0.18	2,986,969	87.30	88.34	85.97	2.71	1.02	-1.13
4592	2022-04-22	88.03	2.65	-2.92	509,930	90.50	90.50	87.93	2.84	-2.73	-0.83
4591	2022-04-21	90.68	1.56	-1.69	378,304	92.93	93.30	90.47	3.05	-2.42	-0.20
4590	2022-04-20	92.24	0.73	0.80	360,852	92.16	92.87	92.04	0.90	0.09	0.75
4589	2022-04-19	91.51	1.40	1.55	456,350	90.39	91.69	90.39	1.44	1.24	0.71
4588	2022-04-18	90.11	0.47	0.52	905,911	89.22	90.52	89.17	1.51	1.00	0.31
4587	2022-04-15	89.64	0.00	0.00	2,787,444	90.47	91.13	89.62	1.67	-0.92	-0.47
4586	2022-04-14	89.64	1.03	-1.14	3,062,562	90.47	91.13	89.62	1.67	-0.92	0.93
4585	2022-04-13	90.67	0.28	0.31	3,317,768	89.68	90.71	89.51	1.34	1.10	-0.22
4584	2022-04-12	90.39	0.88	-0.96	1,734,299	91.45	92.18	89.99	2.39	-1.16	-0.79
4583	2022-04-11	91.27	0.43	-0.47	536,043	91.49	92.46	91.15	1.43	-0.24	0.20
4582	2022-04-08	91.70	0.71	0.78	462,290	91.24	92.19	91.15	1.14	0.50	-0.23
4581	2022-04-07	90.99	0.35	-0.38	601,236	91.35	91.44	89.86	1.73	-0.39	0.27
4580	2022-04-06	91.34	0.78	-0.85	825,089	91.52	91.71	90.98	0.80	-0.20	0.01
4579	2022-04-05	92.12	0.87	-0.94	558,387	92.70	93.42	91.93	1.61	-0.63	-0.65
4578	2022-04-04	92.99	0.30	-0.32	1,300,184	93.19	93.63	92.36	1.36	-0.21	-0.31
4577	2022-04-01	93.29	0.10	-0.11	1,042,710	94.19	94.33	92.63	1.80	-0.96	-0.11
4576	2022-03-31	93.39	2.09	-2.19	1,833,566	95.35	95.76	93.34	2.54	-2.06	0.86
4575	2022-03-30	95.48	0.96	-1.00	419,446	96.37	96.44	94.93	1.57	-0.92	-0.14
4574	2022-03-29	96.44	0.64	0.67	1,639,071	96.95	97.35	95.85	1.55	-0.53	-0.07
4573	2022-03-28	95.80	0.29	-0.30	622,429	95.89	95.98	94.68	1.36	-0.09	1.20
4572	2022-03-25	96.09	1.13	1.19	517,829	95.15	96.24	95.14	1.16	0.99	-0.21
4571	2022-03-24	94.96	0.33	0.35	549,254	94.85	95.03	94.16	0.92	0.12	0.20
4570	2022-03-23	94.63	1.91	-1.98	360,430	95.81	96.00	94.56	1.50	-1.23	0.23
4569	2022-03-22	96.54	1.62	1.71	496,203	95.78	97.05	95.74	1.37	0.79	-0.76
4568	2022-03-21	94.92	0.26	-0.27	887,352	95.59	95.94	94.38	1.63	-0.70	0.91
4567	2022-03-18	95.18	0.42	0.44	465,286	94.54	95.33	93.88	1.53	0.68	0.43
4566	2022-03-17	94.76	0.93	0.99	470,177	93.00	94.78	92.70	2.24	1.89	-0.23
4565	2022-03-16	93.83	2.72	2.99	700,272	92.29	93.96	92.02	2.10	1.67	-0.88
4564	2022-03-15	91.11	1.11	1.23	541,881	90.64	91.30	90.16	1.26	0.52	1.30
4563	2022-03-14	90.00	0.78	0.87	486,596	90.34	91.52	89.60	2.13	-0.38	0.71
4562	2022-03-11	89.22	0.61	-0.68	594,772	90.57	91.10	89.14	2.16	-1.49	1.26
4561	2022-03-10	89.83	0.64	-0.71	649,996	89.08	90.29	88.79	1.68	0.84	0.82
4560	2022-03-09	90.47	3.21	3.68	1,134,101	90.07	91.20	89.89	1.45	0.44	-1.54
4559	2022-03-08	87.26	0.32	-0.37	1,699,406	88.03	89.59	86.76	3.21	-0.87	3.22
4558	2022-03-07	87.58	3.60	-3.95	3,294,682	90.33	90.39	87.52	3.18	-3.04	0.51
4557	2022-03-04	91.18	2.00	-2.15	867,818	91.63	91.64	90.16	1.62	-0.49	-0.93
4556	2022-03-03	93.18	0.43	-0.46	852,651	93.68	94.36	92.41	2.08	-0.53	-1.66
4555	2022-03-02	93.61	2.46	2.70	727,538	91.89	94.14	91.89	2.45	1.87	0.07
4554	2022-03-01	91.15	3.60	-3.80	1,664,517	93.62	94.08	90.53	3.79	-2.64	0.81
4553	2022-02-28	94.75	1.18	-1.23	2,720,136	93.68	95.25	93.68	1.68	1.14	-1.19
4552	2022-02-25	95.93	3.02	3.25	758,718	93.44	96.05	93.38	2.86	2.66	-2.35
4551	2022-02-24	92.91	0.92	-0.98	3,301,375	90.66	93.08	90.10	3.29	2.48	0.57
4550	2022-02-23	93.83	1.68	-1.76	1,199,182	96.13	96.50	93.57	3.05	-2.39	-3.38
4549	2022-02-22	95.51	0.59	-0.61	861,959	95.48	96.48	94.67	1.90	0.03	0.65
4548	2022-02-18	96.10	0.07	-0.07	645,522	96.00	96.95	95.68	1.32	0.10	-0.65
4547	2022-02-17	96.17	2.53	-2.56	531,584	97.73	97.99	95.87	2.17	-1.60	-0.18
4546	2022-02-16	98.70	0.08	0.08	471,186	98.07	99.05	98.00	1.07	0.64	-0.98
4545	2022-02-15	98.62	1.61	1.66	2,656,379	98.12	98.89	97.99	0.92	0.51	-0.56
4544	2022-02-14	97.01	1.05	-1.07	800,203	97.95	98.40	96.22	2.23	-0.96	1.14
4543	2022-02-11	98.06	1.53	-1.54	1,353,860	99.33	100.38	97.47	2.93	-1.28	-0.11
4542	2022-02-10	99.59	0.80	-0.80	588,290	100.00	101.38	99.14	2.24	-0.41	-0.26
4541	2022-02-09	100.39	0.52	0.52	2,896,615	100.40	101.08	100.21	0.87	-0.01	-0.39
4540	2022-02-08	99.87	1.27	1.29	1,194,737	99.03	100.07	99.01	1.07	0.85	0.53
4539	2022-02-07	98.60	0.37	0.38	609,520	98.42	99.18	97.96	1.24	0.18	0.44
4538	2022-02-05	98.23	0.00	0.00	2,251,441	96.94	99.04	96.91	2.20	1.33	0.19
4537	2022-02-04	98.23	1.58	1.63	2,251,441	96.94	99.04	96.91	2.20	1.33	-1.31
4536	2022-02-03	96.65	1.13	-1.16	545,690	97.52	98.04	96.54	1.54	-0.89	0.30
4535	2022-02-02	97.78	0.46	0.47	1,227,954	97.31	97.92	96.56	1.40	0.48	-0.27
4534	2022-02-01	97.32	1.30	1.35	1,019,422	96.14	97.50	95.65	1.92	1.23	-0.01
4533	2022-01-31	96.02	1.15	1.21	867,943	94.38	96.04	93.73	2.45	1.74	0.12
4532	2022-01-28	94.87	1.24	1.32	753,461	93.46	94.87	92.15	2.91	1.51	-0.52
4531	2022-01-27	93.63	0.82	-0.87	1,079,993	95.40	96.49	93.01	3.65	-1.86	-0.18
4530	2022-01-26	94.45	0.04	-0.04	1,307,225	95.51	96.24	93.37	3.00	-1.11	1.01
4529	2022-01-25	94.49	0.30	0.32	857,160	93.09	95.19	91.61	3.85	1.50	1.08
4528	2022-01-24	94.19	0.34	0.36	1,789,916	91.96	94.35	90.43	4.26	2.42	-1.17
4527	2022-01-21	93.85	1.83	-1.91	1,634,682	95.23	95.70	93.47	2.34	-1.45	-2.01
4526	2022-01-20	95.68	0.78	-0.81	1,729,001	96.78	98.07	95.54	2.61	-1.14	-0.47
4525	2022-01-19	96.46	1.76	-1.79	1,030,923	98.98	98.98	96.42	2.59	-2.55	0.33
4524	2022-01-18	98.22	2.24	-2.23	1,255,036	99.71	99.84	97.74	2.11	-1.49	0.77
4523	2022-01-14	100.46	0.89	-0.88	1,290,343	99.75	100.49	99.17	1.32	0.71	-0.75
4522	2022-01-13	101.35	0.40	-0.39	1,350,216	101.97	102.52	101.03	1.46	-0.61	-1.58
4521	2022-01-12	101.75	0.01	0.01	1,053,446	102.00	102.39	101.25	1.12	-0.25	0.22
4520	2022-01-11	101.74	0.97	0.96	1,078,919	101.07	101.76	100.20	1.54	0.66	0.26
4519	2022-01-10	100.77	0.29	-0.29	1,615,683	101.61	101.69	99.62	2.04	-0.83	0.30
4518	2022-01-07	101.06	0.96	0.96	1,406,869	100.22	101.27	99.90	1.37	0.84	0.54
4517	2022-01-06	100.10	1.62	1.65	1,524,410	99.62	100.15	98.61	1.55	0.48	0.12
4516	2022-01-05	98.48	1.42	-1.42	976,792	100.18	100.59	98.41	2.18	-1.70	1.16
4515	2022-01-04	99.90	2.23	2.28	937,974	98.60	100.25	98.60	1.67	1.32	0.28
4514	2022-01-03	97.67	1.10	1.14	952,668	97.28	98.09	97.07	1.05	0.40	0.95
4513	2021-12-31	96.57	0.10	-0.10	410,249	96.45	96.96	96.34	0.64	0.12	0.74
4512	2021-12-30	96.67	0.25	-0.26	478,458	97.03	97.67	96.59	1.11	-0.37	-0.23
4511	2021-12-29	96.92	0.12	-0.12	1,271,275	97.19	97.40	96.74	0.68	-0.28	0.11
4510	2021-12-28	97.04	0.03	-0.03	606,886	96.98	97.74	96.87	0.90	0.06	0.15
4509	2021-12-27	97.07	0.97	1.01	370,205	96.32	97.07	95.91	1.20	0.78	-0.09
4508	2021-12-23	96.10	0.68	0.71	391,948	95.93	96.70	95.84	0.90	0.18	0.23
4507	2021-12-22	95.42	0.65	0.69	564,067	94.68	95.42	94.46	1.01	0.78	0.53
4506	2021-12-21	94.77	2.05	2.21	703,108	93.76	95.10	93.76	1.43	1.08	-0.09
4505	2021-12-20	92.72	1.87	-1.98	2,668,236	93.12	93.42	91.54	2.02	-0.43	1.12
4504	2021-12-17	94.59	1.89	-1.96	1,082,833	95.98	95.99	93.91	2.17	-1.45	-1.55
4503	2021-12-16	96.48	0.22	0.23	1,061,099	96.73	97.42	96.10	1.36	-0.26	-0.52
4502	2021-12-15	96.26	0.36	0.38	517,224	96.00	96.51	94.92	1.66	0.27	0.49
4501	2021-12-14	95.90	0.52	0.55	401,144	96.38	96.69	95.10	1.65	-0.50	0.10
4500	2021-12-13	95.38	1.28	-1.32	410,238	96.38	96.45	95.21	1.29	-1.04	1.05
4499	2021-12-10	96.66	0.02	0.02	426,460	97.21	97.38	95.97	1.45	-0.57	-0.29
4498	2021-12-09	96.64	0.46	-0.47	531,783	96.51	97.16	96.20	0.99	0.13	0.59
4497	2021-12-08	97.10	0.35	-0.36	300,763	97.60	97.86	96.78	1.11	-0.51	-0.61
4496	2021-12-07	97.45	1.62	1.69	515,224	96.81	97.88	96.64	1.28	0.66	0.15
4495	2021-12-06	95.83	1.39	1.47	601,050	95.62	96.72	95.08	1.72	0.22	1.02
4494	2021-12-03	94.44	1.62	-1.69	1,466,639	96.32	96.37	93.62	2.86	-1.95	1.25
4493	2021-12-02	96.06	2.82	3.02	851,889	94.11	96.51	93.76	2.92	2.07	0.27
4492	2021-12-01	93.24	1.08	-1.15	848,728	95.99	96.73	93.23	3.65	-2.86	0.93
4491	2021-11-30	94.32	2.43	-2.51	1,191,920	95.67	95.90	94.25	1.72	-1.41	1.77
4490	2021-11-29	96.75	0.24	0.25	496,377	97.71	97.86	96.00	1.90	-0.98	-1.12
4489	2021-11-26	96.51	3.41	-3.41	773,503	97.00	97.00	95.37	1.68	-0.51	1.24
4488	2021-11-24	99.92	0.17	-0.17	355,582	99.92	100.17	99.51	0.66	0.00	-2.92
4487	2021-11-23	100.09	1.36	1.38	593,178	99.22	100.15	98.92	1.24	0.88	-0.17
4486	2021-11-22	98.73	1.29	1.32	1,179,171	98.61	99.69	98.06	1.65	0.12	0.50
4485	2021-11-19	97.44	1.10	-1.12	854,164	97.67	98.06	96.77	1.32	-0.24	1.20
4484	2021-11-18	98.54	0.41	-0.41	324,225	99.04	99.08	98.04	1.05	-0.50	-0.88
4483	2021-11-17	98.95	1.06	-1.06	1,273,627	99.79	99.84	98.65	1.19	-0.84	0.09
4482	2021-11-16	100.01	0.11	-0.11	319,974	100.20	100.58	99.70	0.88	-0.19	-0.22
4481	2021-11-15	100.12	0.04	0.04	373,423	100.33	100.66	99.91	0.75	-0.21	0.08
4480	2021-11-12	100.08	0.10	0.10	285,332	100.18	100.19	99.30	0.89	-0.10	0.25
4479	2021-11-11	99.98	0.40	0.40	349,621	99.69	100.22	99.37	0.85	0.29	0.20
4478	2021-11-10	99.58	0.30	-0.30	319,632	99.72	100.23	99.33	0.90	-0.14	0.11
4477	2021-11-09	99.88	0.48	-0.48	774,632	99.74	100.10	99.28	0.82	0.14	-0.16
4476	2021-11-08	100.36	0.44	0.44	569,199	100.43	101.04	100.10	0.94	-0.07	-0.62
4475	2021-11-05	99.92	0.24	0.24	430,201	100.37	100.90	99.52	1.37	-0.45	0.51
4474	2021-11-04	99.68	1.27	-1.26	491,965	100.78	100.78	98.98	1.79	-1.09	0.69
4473	2021-11-03	100.95	0.66	0.66	394,002	100.00	101.26	99.98	1.28	0.95	-0.17
4472	2021-11-02	100.29	0.19	0.19	493,998	100.02	100.51	99.75	0.76	0.27	-0.29
4471	2021-11-01	100.10	0.45	0.45	502,289	100.29	100.52	99.55	0.97	-0.19	-0.08
4470	2021-10-29	99.65	0.23	-0.23	355,328	99.96	100.18	99.40	0.78	-0.31	0.64
4469	2021-10-28	99.88	1.25	1.27	435,512	99.11	99.97	99.11	0.87	0.78	0.08
4468	2021-10-27	98.63	1.85	-1.84	433,521	100.22	100.58	98.58	2.00	-1.59	0.49
4467	2021-10-26	100.48	0.01	0.01	769,096	100.82	101.21	100.43	0.77	-0.34	-0.26
4466	2021-10-25	100.47	0.00	0.00	422,320	100.75	100.89	100.27	0.62	-0.28	0.35
4465	2021-10-22	100.47	1.22	1.23	767,489	99.77	100.70	99.65	1.05	0.70	0.28
4464	2021-10-21	99.25	0.27	-0.27	793,888	99.52	99.85	98.79	1.07	-0.27	0.52
4463	2021-10-20	99.52	0.95	0.96	1,207,562	98.56	99.53	98.27	1.28	0.97	0.00
4462	2021-10-19	98.57	0.92	0.94	366,156	98.20	98.61	97.83	0.79	0.38	-0.01
4461	2021-10-18	97.65	0.05	0.05	592,965	97.53	98.23	97.25	1.00	0.12	0.56
4460	2021-10-15	97.60	1.18	1.22	616,572	97.34	98.20	97.11	1.12	0.27	-0.07
4459	2021-10-14	96.42	1.53	1.61	385,901	95.99	96.47	95.12	1.41	0.45	0.95
4458	2021-10-13	94.89	0.39	-0.41	409,230	95.31	95.41	93.50	2.00	-0.44	1.16
4457	2021-10-12	95.28	0.12	-0.13	844,935	95.47	95.84	95.01	0.87	-0.20	0.03
4456	2021-10-11	95.40	1.00	-1.04	465,742	96.57	97.26	95.40	1.93	-1.21	0.07
4455	2021-10-08	96.40	0.54	0.56	360,176	95.92	96.71	95.58	1.18	0.50	0.18
4454	2021-10-07	95.86	0.63	0.66	298,297	96.03	96.75	95.75	1.04	-0.18	0.06
4453	2021-10-06	95.23	0.13	0.14	450,133	94.26	95.24	93.51	1.84	1.03	0.84
4452	2021-10-05	95.10	1.58	1.69	629,072	94.14	95.53	93.70	1.94	1.02	-0.88
4451	2021-10-04	93.52	0.59	-0.63	635,559	94.02	95.24	93.27	2.10	-0.53	0.66
4450	2021-10-01	94.11	1.46	1.58	701,153	92.84	94.78	92.55	2.40	1.37	-0.10
4449	2021-09-30	92.65	1.39	-1.48	750,330	94.47	94.56	92.65	2.02	-1.93	0.21
4448	2021-09-29	94.04	0.39	-0.41	347,918	94.22	94.42	93.52	0.96	-0.19	0.46
4447	2021-09-28	94.43	1.59	-1.66	756,627	96.06	96.35	94.29	2.14	-1.70	-0.22
4446	2021-09-27	96.02	1.37	1.45	861,964	95.32	96.26	95.25	1.06	0.73	0.04
4445	2021-09-24	94.65	0.56	0.60	870,327	93.96	94.88	93.87	1.07	0.73	0.71
4444	2021-09-23	94.09	2.21	2.41	361,591	92.81	94.56	92.71	1.99	1.38	-0.14
4443	2021-09-22	91.88	1.38	1.52	378,538	91.50	92.54	91.43	1.21	0.42	1.01
4442	2021-09-21	90.50	0.11	-0.12	349,405	91.16	91.45	90.24	1.33	-0.72	1.10
4441	2021-09-20	90.61	2.23	-2.40	856,717	90.73	90.91	89.29	1.79	-0.13	0.61
4440	2021-09-17	92.84	0.36	-0.39	262,526	93.15	93.57	92.55	1.10	-0.33	-2.27
4439	2021-09-16	93.20	0.16	-0.17	235,845	93.71	94.20	92.75	1.55	-0.54	-0.05
4438	2021-09-15	93.36	0.96	1.04	296,591	92.53	93.65	92.42	1.33	0.90	0.37
4437	2021-09-14	92.40	1.32	-1.41	286,204	94.09	94.25	92.19	2.19	-1.80	0.14
4436	2021-09-13	93.72	1.02	1.10	371,583	93.45	93.81	93.07	0.79	0.29	0.39
4435	2021-09-10	92.70	0.75	-0.80	282,229	94.06	94.07	92.70	1.46	-1.45	0.81
4434	2021-09-09	93.45	0.24	0.26	533,843	93.06	94.31	93.06	1.34	0.42	0.65
4433	2021-09-08	93.21	0.36	-0.38	286,146	93.28	93.65	92.72	1.00	-0.08	-0.16
4432	2021-09-07	93.57	0.60	-0.64	274,729	94.29	94.39	93.48	0.97	-0.76	-0.31
4431	2021-09-03	94.17	0.46	-0.49	245,707	94.50	94.67	93.89	0.83	-0.35	0.13
4430	2021-09-02	94.63	0.29	0.31	274,045	94.51	94.96	94.28	0.72	0.13	-0.14
4429	2021-09-01	94.34	0.46	-0.49	371,059	94.88	94.95	93.89	1.12	-0.57	0.18
4428	2021-08-31	94.80	0.08	0.08	422,150	94.72	95.40	94.33	1.13	0.08	0.08
4427	2021-08-30	94.72	1.37	-1.43	712,779	96.10	96.20	94.70	1.56	-1.44	0.00
4426	2021-08-27	96.09	1.37	1.45	454,363	94.91	96.12	94.84	1.35	1.24	0.01
4425	2021-08-26	94.72	0.58	-0.61	460,248	95.59	95.70	94.64	1.11	-0.91	0.20
4424	2021-08-25	95.30	1.12	1.19	437,619	94.50	95.81	94.28	1.62	0.85	0.30
4423	2021-08-24	94.18	0.63	0.67	261,840	93.90	94.37	93.70	0.71	0.30	0.34
4422	2021-08-23	93.55	0.70	0.75	594,452	93.36	93.95	93.36	0.63	0.20	0.37
4421	2021-08-20	92.85	0.79	0.86	261,184	92.14	93.03	91.81	1.32	0.77	0.55
4420	2021-08-19	92.06	0.81	-0.87	556,886	91.90	92.77	91.47	1.41	0.17	0.09
4419	2021-08-18	92.87	1.03	-1.10	298,650	93.48	94.24	92.81	1.53	-0.65	-1.04
4418	2021-08-17	93.90	0.87	-0.92	301,640	94.00	94.62	92.97	1.76	-0.11	-0.45
4417	2021-08-16	94.77	0.19	-0.20	306,268	94.34	94.77	93.53	1.31	0.46	-0.81
4416	2021-08-13	94.96	0.59	-0.62	306,944	95.64	95.74	94.73	1.06	-0.71	-0.65
4415	2021-08-12	95.55	0.10	0.10	308,916	95.51	95.69	94.96	0.76	0.04	0.09
4414	2021-08-11	95.45	1.02	1.08	600,928	94.72	95.50	94.25	1.32	0.77	0.06
4413	2021-08-10	94.43	0.90	0.96	751,560	93.54	94.68	93.31	1.46	0.95	0.31
4412	2021-08-09	93.53	0.17	0.18	797,996	93.26	93.95	92.80	1.23	0.29	0.01
4411	2021-08-06	93.36	1.85	2.02	450,356	92.42	93.55	92.42	1.22	1.02	-0.11
4410	2021-08-05	91.51	1.12	1.24	255,034	90.89	91.56	90.89	0.74	0.68	0.99
4409	2021-08-04	90.39	0.53	-0.58	355,787	90.26	91.23	90.05	1.31	0.14	0.55
4408	2021-08-03	90.92	0.92	1.02	231,659	90.40	91.09	89.10	2.20	0.58	-0.73
4407	2021-08-02	90.00	0.19	-0.21	270,585	90.66	91.83	89.98	2.04	-0.73	0.44
4406	2021-07-30	90.19	0.57	-0.63	337,256	90.48	91.27	89.89	1.53	-0.32	0.52
4405	2021-07-29	90.76	0.99	1.10	444,410	90.39	91.22	90.04	1.31	0.41	-0.31
4404	2021-07-28	89.77	0.04	-0.04	312,206	90.13	90.36	89.01	1.50	-0.40	0.69
4403	2021-07-27	89.81	0.03	0.03	329,725	89.14	90.12	88.75	1.54	0.75	0.36
4402	2021-07-26	89.78	0.51	0.57	245,799	89.16	90.00	89.16	0.94	0.70	-0.71
4401	2021-07-23	89.27	0.22	0.25	651,612	89.70	90.17	89.04	1.26	-0.48	-0.12
4400	2021-07-22	89.05	0.95	-1.06	919,115	89.86	89.98	88.69	1.44	-0.90	0.73
4399	2021-07-21	90.00	1.51	1.71	272,864	89.28	90.47	89.28	1.33	0.81	-0.16
4398	2021-07-20	88.49	2.17	2.51	492,497	86.43	89.20	86.27	3.39	2.38	0.89
4397	2021-07-19	86.32	2.50	-2.81	1,148,451	87.00	87.44	85.85	1.83	-0.78	0.13
4396	2021-07-16	88.82	1.28	-1.42	782,081	90.62	90.62	88.64	2.18	-1.99	-2.05
4395	2021-07-15	90.10	0.46	0.51	1,486,210	88.95	90.58	88.95	1.83	1.29	0.58
4394	2021-07-14	89.64	0.53	-0.59	766,023	90.26	90.80	88.80	2.22	-0.69	-0.77
4393	2021-07-13	90.17	1.19	-1.30	1,301,748	91.06	91.07	89.90	1.28	-0.98	0.10
4392	2021-07-12	91.36	0.97	1.07	2,883,034	89.97	91.43	89.59	2.05	1.54	-0.33
4391	2021-07-09	90.39	2.46	2.80	2,305,035	89.09	90.52	89.06	1.64	1.46	-0.46
4390	2021-07-08	87.93	1.74	-1.94	473,256	88.01	88.79	87.42	1.56	-0.09	1.32
4389	2021-07-07	89.67	0.04	0.04	473,345	89.04	89.87	88.83	1.17	0.71	-1.85
4388	2021-07-06	89.63	1.40	-1.54	554,599	90.84	90.84	88.98	2.05	-1.33	-0.66
4387	2021-07-02	91.03	0.18	-0.20	708,141	91.20	91.20	90.69	0.56	-0.19	-0.21
4386	2021-07-01	91.21	0.76	0.84	1,300,416	90.88	91.29	90.47	0.90	0.36	-0.01
4385	2021-06-30	90.45	0.24	0.27	304,442	90.00	90.70	89.97	0.81	0.50	0.48
4384	2021-06-29	90.21	0.29	-0.32	963,556	90.94	91.35	89.97	1.52	-0.80	-0.23
4383	2021-06-28	90.50	0.88	-0.96	639,779	91.22	91.24	90.07	1.28	-0.79	0.49
4382	2021-06-25	91.38	1.10	1.22	532,326	90.84	91.59	90.30	1.42	0.59	-0.18
4381	2021-06-24	90.28	1.09	1.22	481,408	89.67	90.52	89.29	1.37	0.68	0.62
4380	2021-06-23	89.19	0.26	0.29	358,590	89.24	89.64	89.01	0.71	-0.06	0.54
4379	2021-06-22	88.93	0.07	0.08	991,071	89.03	89.31	88.17	1.28	-0.11	0.35
4378	2021-06-21	88.86	1.73	1.99	716,352	87.49	88.95	87.43	1.74	1.57	0.19
4377	2021-06-18	87.13	2.17	-2.43	814,120	88.17	88.39	87.04	1.53	-1.18	0.41
4376	2021-06-17	89.30	2.69	-2.92	817,877	92.51	92.51	89.05	3.74	-3.47	-1.27
4375	2021-06-16	91.99	0.08	-0.09	470,211	91.83	92.58	90.95	1.78	0.17	0.57
4374	2021-06-15	92.07	0.44	0.48	546,220	91.70	92.44	91.28	1.26	0.40	-0.26
4373	2021-06-14	91.63	0.96	-1.04	538,847	92.51	92.59	91.17	1.53	-0.95	0.08
4372	2021-06-11	92.59	0.56	0.61	604,318	92.25	92.61	92.12	0.53	0.37	-0.09
4371	2021-06-10	92.03	1.00	-1.07	508,777	93.78	93.90	91.95	2.08	-1.87	0.24
4370	2021-06-09	93.03	0.97	-1.03	1,074,174	93.57	93.74	92.94	0.85	-0.58	0.81
4369	2021-06-08	94.00	0.08	-0.09	416,731	93.66	94.18	92.93	1.33	0.36	-0.46
4368	2021-06-07	94.08	0.41	-0.43	482,309	94.68	94.68	93.87	0.86	-0.63	-0.45
4367	2021-06-04	94.49	0.17	0.18	454,125	94.39	94.56	93.66	0.95	0.11	0.20
4366	2021-06-03	94.32	0.25	0.27	716,324	93.71	94.78	93.50	1.37	0.65	0.07
4365	2021-06-02	94.07	0.00	0.00	513,402	94.28	94.54	93.71	0.88	-0.22	-0.38
4364	2021-06-01	94.07	0.56	0.60	514,467	94.42	94.57	93.83	0.78	-0.37	0.22
4363	2021-05-28	93.51	0.21	0.23	318,022	93.77	93.77	92.79	1.05	-0.28	0.97
4362	2021-05-27	93.30	0.94	1.02	448,409	92.86	93.55	92.66	0.96	0.47	0.50
4361	2021-05-26	92.36	0.48	0.52	377,817	92.17	92.63	91.53	1.19	0.21	0.54
4360	2021-05-25	91.88	1.03	-1.11	849,776	93.05	93.73	91.76	2.12	-1.26	0.32
4359	2021-05-24	92.91	0.31	0.33	335,349	93.07	93.14	92.49	0.70	-0.17	0.15
4358	2021-05-21	92.60	0.80	0.87	382,758	92.22	93.11	92.12	1.07	0.41	0.51
4357	2021-05-20	91.80	0.17	0.19	374,149	91.63	92.27	91.03	1.35	0.19	0.46
4356	2021-05-19	91.63	0.53	-0.58	598,859	90.98	91.67	90.08	1.75	0.71	0.00
4355	2021-05-18	92.16	1.26	-1.35	410,163	93.37	93.63	92.10	1.64	-1.30	-1.28
4354	2021-05-17	93.42	0.11	0.12	299,360	93.07	93.47	92.52	1.02	0.38	-0.05
4353	2021-05-14	93.31	1.46	1.59	1,435,522	92.37	93.48	92.21	1.37	1.02	-0.26
4352	2021-05-13	91.85	1.90	2.11	734,631	89.89	92.30	89.83	2.75	2.18	0.57
4351	2021-05-12	89.95	1.47	-1.61	733,371	91.94	92.37	89.82	2.77	-2.16	-0.07
4350	2021-05-11	91.42	1.48	-1.59	623,722	92.00	92.74	90.98	1.91	-0.63	0.57
4349	2021-05-10	92.90	0.33	-0.35	713,404	93.74	94.26	92.85	1.50	-0.90	-0.97
4348	2021-05-07	93.23	0.52	0.56	555,411	91.94	93.26	91.51	1.90	1.40	0.55
4347	2021-05-06	92.71	1.08	1.18	698,154	91.94	92.74	91.28	1.59	0.84	-0.83
4346	2021-05-05	91.63	0.76	0.84	564,459	91.41	91.92	91.41	0.56	0.24	0.34
4345	2021-05-04	90.87	0.63	0.70	650,028	90.00	90.91	89.29	1.80	0.97	0.59
4344	2021-05-03	90.24	0.44	0.49	480,650	90.56	90.79	89.89	0.99	-0.35	-0.27
4343	2021-04-30	89.80	0.84	-0.93	679,642	90.22	90.43	89.71	0.80	-0.47	0.85
4342	2021-04-29	90.64	1.41	1.58	793,592	89.89	90.67	89.76	1.01	0.83	-0.46
4341	2021-04-28	89.23	0.22	0.25	440,507	89.19	89.50	88.97	0.59	0.04	0.74
4340	2021-04-27	89.01	0.74	0.84	386,107	88.42	89.05	88.24	0.92	0.67	0.20
4339	2021-04-26	88.27	0.33	0.38	509,329	88.35	89.04	88.18	0.97	-0.09	0.17
4338	2021-04-23	87.94	1.79	2.08	390,898	86.22	88.30	86.01	2.66	1.99	0.47
4337	2021-04-22	86.15	0.94	-1.08	467,888	87.13	87.13	85.99	1.31	-1.12	0.08
4336	2021-04-21	87.09	1.30	1.52	581,752	85.64	87.09	85.25	2.15	1.69	0.05
4335	2021-04-20	85.79	1.74	-1.99	789,485	87.04	87.06	85.47	1.83	-1.44	-0.17
4334	2021-04-19	87.53	0.23	-0.26	1,624,172	87.78	87.97	87.16	0.92	-0.28	-0.56
4333	2021-04-16	87.76	0.58	0.67	375,294	87.51	87.50	86.28	1.39	0.29	0.02
4332	2021-04-15	87.18	0.08	-0.09	652,639	87.51	87.51	86.28	1.41	-0.38	0.38
4331	2021-04-14	87.26	0.68	0.79	595,040	86.47	87.80	86.26	1.78	0.91	0.29
4330	2021-04-13	86.58	0.80	-0.92	746,000	87.01	87.05	86.14	1.05	-0.49	-0.13
4329	2021-04-12	87.38	0.36	0.41	592,425	87.09	87.47	87.03	0.51	0.33	-0.42
4328	2021-04-09	87.02	0.68	0.79	412,233	86.89	87.02	86.42	0.69	0.15	0.08
4327	2021-04-08	86.34	0.05	0.06	428,628	86.09	86.42	85.43	1.15	0.29	0.64
4326	2021-04-07	86.29	0.25	0.29	471,351	86.19	86.53	85.74	0.92	0.12	-0.23
4325	2021-04-06	86.04	0.12	-0.14	3,187,000,320	86.12	86.40	85.67	0.85	-0.09	0.17
4324	2021-04-05	86.16	0.63	0.74	1,059,145,728	86.48	86.61	85.85	0.88	-0.37	-0.05
4323	2021-04-01	85.53	1.03	1.22	1,238,779	84.39	85.57	84.39	1.40	1.35	1.11
4322	2021-03-31	84.50	0.69	-0.81	949,791	85.01	85.36	84.46	1.06	-0.60	-0.13
4321	2021-03-30	85.19	0.76	0.90	961,991	84.77	85.46	84.76	0.83	0.50	-0.21
4320	2021-03-29	84.43	0.98	-1.15	605,579	84.31	85.02	83.62	1.66	0.14	0.40
4319	2021-03-26	85.41	1.04	1.23	500,028	84.96	85.48	84.28	1.41	0.53	-1.29
4318	2021-03-25	84.37	1.38	1.66	770,552	82.85	84.55	82.22	2.81	1.83	0.70
4317	2021-03-24	82.99	0.23	0.28	738,918	83.29	84.46	82.96	1.80	-0.36	-0.17
4316	2021-03-23	82.76	1.31	-1.56	625,099	83.57	84.10	82.48	1.94	-0.97	0.64
4315	2021-03-22	84.07	1.11	-1.30	650,298	84.78	84.88	83.82	1.25	-0.84	-0.59
4314	2021-03-19	85.18	0.98	-1.14	1,006,242	85.54	85.72	84.26	1.71	-0.42	-0.47
4313	2021-03-18	86.16	0.24	0.28	762,069	86.70	87.96	85.88	2.40	-0.62	-0.72
4312	2021-03-17	85.92	0.51	0.60	493,262	85.81	86.33	85.02	1.53	0.13	0.91
4311	2021-03-16	85.41	0.89	-1.03	713,772	85.99	85.99	84.76	1.43	-0.67	0.47
4310	2021-03-15	86.30	0.41	-0.47	836,178	87.00	87.00	85.43	1.80	-0.80	-0.36
4309	2021-03-12	86.71	1.08	1.26	672,344	86.57	86.97	86.32	0.75	0.16	0.33
4308	2021-03-11	85.63	0.03	0.04	862,666	85.55	86.18	84.93	1.46	0.09	1.10
4307	2021-03-10	85.60	1.56	1.86	709,324	84.51	85.93	84.37	1.85	1.29	-0.06
4306	2021-03-09	84.04	0.68	-0.80	2,604,421	84.38	85.15	83.14	2.38	-0.40	0.56
4305	2021-03-08	84.72	1.19	1.42	891,322	84.20	85.73	83.86	2.22	0.62	-0.40
4304	2021-03-05	83.53	1.51	1.84	766,289	83.30	83.69	81.07	3.15	0.28	0.80
4303	2021-03-04	82.02	0.89	-1.07	988,026	82.83	83.42	80.77	3.20	-0.98	1.56

VFH Investment Calculator

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

Ticker:

VFH

Date start:

2004-01-30 open

Date end:

2023-02-23 close

Duration:

19 years 29 days

Trading days:

4,801

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-01-30 open

1,000.00

Shares bought: 20.19

Stock price: 49.52

SELL

Value on 2023-02-23 close

2,072.50

Dividends (55)

14.96%

+309.98

Stock growth

85.04%

+762.52

NET: +1,072.50

Total ROI: +107.25% (2.07x)

Annualised: +3.89% (1.04x)

Dividends ROI: +31.00% (1.31x)

Dividend Yield: +1.43% (1.01x)

Stock price: 87.28

Duration: 19 years 29 days

Trading days: 4,801

SELL

Value on 2023-02-23 close

1,762.52

NET: +762.52

ROI: +76.25% (1.76x)

Annualised: +3.02% (1.03x)

Stock price: 87.28

Duration: 19 years 29 days

Trading days: 4,801

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

VFH Monthly statistics

This section shows monthly performance of VFH stock.
There are 230 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	90.87 2023-02-07	86.45 2023-02-23	88.53 2023-02-01	87.28 2023-02-23	-1.41	2.64	-2.35
2023 January	20	89.22 2023-01-31	82.39 2023-01-03	83.32 2023-01-03	89.21 2023-01-31	7.07	7.08	-1.12
2022 December	21	88.83 2022-12-01	80.37 2022-12-19	88.72 2022-12-01	82.73 2022-12-30	-6.75	0.12	-9.41
2022 November	21	88.60 2022-11-30	81.18 2022-11-03	84.16 2022-11-01	88.60 2022-11-30	5.28	5.28	-3.54
2022 October	21	84.00 2022-10-31	72.97 2022-10-13	75.23 2022-10-03	83.48 2022-10-31	10.97	11.66	-3.00
2022 September	21	85.61 2022-09-12	74.22 2022-09-29	81.02 2022-09-01	74.44 2022-09-30	-8.12	5.67	-8.39
2022 August	23	88.61 2022-08-16	81.25 2022-08-31	82.30 2022-08-01	81.33 2022-08-31	-1.18	7.67	-1.28
2022 July	20	83.20 2022-07-29	74.55 2022-07-14	76.97 2022-07-01	82.94 2022-07-29	7.76	8.09	-3.14
2022 June	21	87.12 2022-06-06	74.85 2022-06-16	86.72 2022-06-01	77.19 2022-06-30	-10.99	0.46	-13.69
2022 May	21	88.13 2022-05-04	79.00 2022-05-20	84.20 2022-05-02	86.88 2022-05-31	3.18	4.67	-6.18
2022 April	21	94.33 2022-04-01	83.80 2022-04-29	94.19 2022-04-01	83.93 2022-04-29	-10.89	0.15	-11.03
2022 March	23	97.35 2022-03-29	86.76 2022-03-08	93.62 2022-03-01	93.39 2022-03-31	-0.25	3.98	-7.33
2022 February	20	101.38 2022-02-10	90.10 2022-02-24	96.14 2022-02-01	94.75 2022-02-28	-1.45	5.45	-6.28
2022 January	20	102.52 2022-01-13	90.43 2022-01-24	97.28 2022-01-03	96.02 2022-01-31	-1.30	5.39	-7.04
2021 December	22	97.88 2021-12-07	91.54 2021-12-20	95.99 2021-12-01	96.57 2021-12-31	0.60	1.97	-4.64
2021 November	21	101.26 2021-11-03	94.25 2021-11-30	100.29 2021-11-01	94.32 2021-11-30	-5.95	0.97	-6.02
2021 October	21	101.21 2021-10-26	92.55 2021-10-01	92.84 2021-10-01	99.65 2021-10-29	7.34	9.02	-0.31
2021 September	21	96.35 2021-09-28	89.29 2021-09-20	94.88 2021-09-01	92.65 2021-09-30	-2.35	1.55	-5.89
2021 August	22	96.20 2021-08-30	89.10 2021-08-03	90.66 2021-08-02	94.80 2021-08-31	4.57	6.11	-1.72
2021 July	21	91.43 2021-07-12	85.85 2021-07-19	90.88 2021-07-01	90.19 2021-07-30	-0.76	0.61	-5.53
2021 June	22	94.78 2021-06-03	87.04 2021-06-18	94.42 2021-06-01	90.45 2021-06-30	-4.20	0.38	-7.82
2021 May	20	94.26 2021-05-10	89.29 2021-05-04	90.56 2021-05-03	93.51 2021-05-28	3.26	4.09	-1.40
2021 April	21	90.67 2021-04-29	84.39 2021-04-01	84.39 2021-04-01	89.80 2021-04-30	6.41	7.44	0.00
2021 March	23	87.96 2021-03-18	80.77 2021-03-04	81.57 2021-03-01	84.50 2021-03-31	3.59	7.83	-0.98
2021 February	19	83.94 2021-02-25	71.96 2021-02-01	72.39 2021-02-01	80.18 2021-02-26	10.76	15.96	-0.59
2021 January	19	78.18 2021-01-14	71.20 2021-01-04	73.09 2021-01-04	71.74 2021-01-29	-1.85	6.96	-2.59
2020 December	22	72.90 2020-12-31	69.56 2020-12-02	69.81 2020-12-01	72.85 2020-12-31	4.35	4.43	-0.36
2020 November	20	70.86 2020-11-24	59.25 2020-11-02	59.73 2020-11-02	68.59 2020-11-30	14.83	18.63	-0.80
2020 October	22	62.77 2020-10-12	57.41 2020-10-29	58.71 2020-10-01	58.94 2020-10-30	0.39	6.92	-2.21
2020 September	21	63.41 2020-09-03	55.69 2020-09-24	60.99 2020-09-01	58.50 2020-09-30	-4.08	3.97	-8.69
2020 August	21	63.21 2020-08-12	58.51 2020-08-04	59.19 2020-08-03	61.19 2020-08-31	3.38	6.79	-1.15
2020 July	22	60.16 2020-07-23	55.04 2020-07-09	57.38 2020-07-01	58.91 2020-07-31	2.67	4.84	-4.08
2020 June	22	66.00 2020-06-05	55.32 2020-06-26	57.70 2020-06-01	57.20 2020-06-30	-0.87	14.38	-4.12
2020 May	20	60.11 2020-05-28	48.71 2020-05-14	54.45 2020-05-01	57.42 2020-05-29	5.45	10.39	-10.54
2020 April	21	58.12 2020-04-29	46.78 2020-04-03	48.38 2020-04-01	55.81 2020-04-30	15.36	20.13	-3.31
2020 March	22	70.00 2020-03-03	42.34 2020-03-23	66.28 2020-03-02	50.72 2020-03-31	-23.48	5.61	-36.12
2020 February	19	77.95 2020-02-12	64.60 2020-02-28	74.85 2020-02-03	66.11 2020-02-28	-11.68	4.14	-13.69
2020 January	21	77.14 2020-01-17	73.92 2020-01-27	76.57 2020-01-02	74.45 2020-01-31	-2.77	0.74	-3.46
2019 December	21	76.86 2019-12-13	72.96 2019-12-03	75.10 2019-12-02	76.28 2019-12-31	1.57	2.34	-2.85
2019 November	20	75.21 2019-11-29	71.83 2019-11-01	71.96 2019-11-01	74.96 2019-11-29	4.17	4.52	-0.18
2019 October	23	72.26 2019-10-29	66.13 2019-10-03	70.26 2019-10-01	71.43 2019-10-31	1.67	2.85	-5.88
2019 September	20	71.79 2019-09-19	66.09 2019-09-03	66.75 2019-09-03	70.00 2019-09-30	4.87	7.55	-0.99
2019 August	22	71.21 2019-08-01	64.98 2019-08-15	70.77 2019-08-01	67.24 2019-08-30	-4.99	0.62	-8.18
2019 July	22	71.81 2019-07-26	69.22 2019-07-02	69.71 2019-07-01	70.90 2019-07-31	1.71	3.01	-0.70
2019 June	20	69.23 2019-06-28	65.05 2019-06-03	65.10 2019-06-03	69.01 2019-06-28	6.01	6.34	-0.08
2019 May	22	70.37 2019-05-03	65.11 2019-05-31	70.07 2019-05-01	65.15 2019-05-31	-7.02	0.43	-7.08
2019 April	21	70.36 2019-04-29	64.94 2019-04-01	64.94 2019-04-01	70.06 2019-04-30	7.88	8.35	0.00
2019 March	21	68.33 2019-03-19	62.84 2019-03-25	67.41 2019-03-01	64.54 2019-03-29	-4.26	1.36	-6.78
2019 February	19	67.64 2019-02-25	63.90 2019-02-08	65.10 2019-02-01	66.97 2019-02-28	2.87	3.90	-1.84
2019 January	21	65.49 2019-01-25	58.44 2019-01-02	58.51 2019-01-02	64.95 2019-01-31	11.01	11.93	-0.12
2018 December	19	68.55 2018-12-03	55.16 2018-12-26	68.30 2018-12-03	59.36 2018-12-31	-13.09	0.37	-19.24
2018 November	21	68.55 2018-11-08	64.88 2018-11-23	65.92 2018-11-01	67.42 2018-11-30	2.28	3.99	-1.58
2018 October	23	71.02 2018-10-04	62.58 2018-10-26	69.67 2018-10-01	65.66 2018-10-31	-5.76	1.94	-10.18
2018 September	19	72.97 2018-09-21	69.26 2018-09-28	71.47 2018-09-04	69.37 2018-09-28	-2.94	2.10	-3.09
2018 August	23	72.51 2018-08-27	69.86 2018-08-15	70.92 2018-08-01	71.58 2018-08-31	0.93	2.24	-1.49
2018 July	21	71.55 2018-07-30	66.75 2018-07-02	67.03 2018-07-02	70.61 2018-07-31	5.34	6.74	-0.42
2018 June	21	71.80 2018-06-11	66.91 2018-06-28	69.81 2018-06-01	67.45 2018-06-29	-3.38	2.85	-4.15
2018 May	22	72.11 2018-05-22	67.04 2018-05-03	69.14 2018-05-01	69.11 2018-05-31	-0.04	4.30	-3.04
2018 April	21	71.00 2018-04-13	67.00 2018-04-02	69.39 2018-04-02	69.22 2018-04-30	-0.24	2.32	-3.44
2018 March	21	74.63 2018-03-12	67.53 2018-03-23	72.00 2018-03-01	69.47 2018-03-29	-3.51	3.65	-6.21
2018 February	19	74.82 2018-02-01	67.18 2018-02-09	73.92 2018-02-01	72.03 2018-02-28	-2.56	1.22	-9.12
2018 January	21	75.48 2018-01-29	69.70 2018-01-02	70.43 2018-01-02	74.04 2018-01-31	5.13	7.17	-1.04
2017 December	20	71.15 2017-12-04	67.85 2017-12-01	69.52 2017-12-01	70.04 2017-12-29	0.75	2.34	-2.40
2017 November	21	70.30 2017-11-30	65.22 2017-11-09	67.32 2017-11-01	69.38 2017-11-30	3.06	4.43	-3.12
2017 October	22	67.79 2017-10-26	65.29 2017-10-02	65.53 2017-10-02	67.02 2017-10-31	2.27	3.45	-0.37
2017 September	20	65.47 2017-09-29	59.92 2017-09-07	62.37 2017-09-01	65.36 2017-09-29	4.79	4.97	-3.93
2017 August	23	64.67 2017-08-08	61.12 2017-08-29	63.90 2017-08-01	62.26 2017-08-31	-2.57	1.21	-4.35
2017 July	20	64.19 2017-07-25	62.32 2017-07-18	62.85 2017-07-03	63.54 2017-07-31	1.10	2.13	-0.84
2017 June	22	63.45 2017-06-29	59.02 2017-06-01	59.40 2017-06-01	62.55 2017-06-30	5.30	6.82	-0.64
2017 May	22	61.24 2017-05-04	58.40 2017-05-17	60.34 2017-05-01	59.09 2017-05-31	-2.07	1.49	-3.22
2017 April	19	61.52 2017-04-26	58.24 2017-04-17	60.49 2017-04-03	60.06 2017-04-28	-0.71	1.70	-3.72
2017 March	23	64.20 2017-03-02	58.30 2017-03-27	63.54 2017-03-01	60.47 2017-03-31	-4.83	1.04	-8.25
2017 February	19	62.81 2017-02-23	58.95 2017-02-02	59.98 2017-02-01	62.32 2017-02-28	3.90	4.72	-1.72
2017 January	20	60.65 2017-01-26	58.26 2017-01-18	60.04 2017-01-03	59.44 2017-01-31	-1.00	1.02	-2.96
2016 December	21	60.67 2016-12-08	57.36 2016-12-02	57.67 2016-12-01	59.35 2016-12-30	2.91	5.20	-0.54
2016 November	21	57.46 2016-11-23	49.36 2016-11-04	50.38 2016-11-01	57.24 2016-11-30	13.62	14.05	-2.02
2016 October	21	50.75 2016-10-27	48.88 2016-10-13	49.18 2016-10-03	50.28 2016-10-31	2.24	3.19	-0.61
2016 September	21	51.00 2016-09-01	48.44 2016-09-27	50.89 2016-09-01	49.36 2016-09-30	-3.01	0.22	-4.81
2016 August	23	50.84 2016-08-31	48.53 2016-08-02	49.19 2016-08-01	50.80 2016-08-31	3.27	3.35	-1.34
2016 July	20	49.52 2016-07-14	46.09 2016-07-06	47.24 2016-07-01	49.21 2016-07-29	4.17	4.83	-2.43
2016 June	22	49.13 2016-06-02	44.25 2016-06-27	48.55 2016-06-01	47.36 2016-06-30	-2.45	1.19	-8.86
2016 May	21	49.15 2016-05-31	46.87 2016-05-17	47.79 2016-05-02	48.89 2016-05-31	2.30	2.85	-1.93
2016 April	21	48.58 2016-04-27	44.98 2016-04-07	46.13 2016-04-01	47.68 2016-04-29	3.36	5.31	-2.49
2016 March	22	46.95 2016-03-18	43.56 2016-03-01	43.56 2016-03-01	46.36 2016-03-31	6.43	7.78	0.00
2016 February	20	44.41 2016-02-01	40.09 2016-02-11	44.13 2016-02-01	43.20 2016-02-29	-2.11	0.63	-9.15
2016 January	19	47.83 2016-01-05	41.79 2016-01-20	47.59 2016-01-04	44.33 2016-01-29	-6.85	0.50	-12.19
2015 December	22	50.70 2015-12-02	47.34 2015-12-14	50.27 2015-12-01	48.45 2015-12-31	-3.62	0.86	-5.83
2015 November	20	50.83 2015-11-06	48.47 2015-11-16	49.11 2015-11-02	50.07 2015-11-30	1.95	3.50	-1.30
2015 October	22	49.99 2015-10-29	45.08 2015-10-02	46.42 2015-10-01	49.03 2015-10-30	5.62	7.69	-2.89
2015 September	21	48.37 2015-09-17	45.37 2015-09-29	46.77 2015-09-01	46.29 2015-09-30	-1.03	3.42	-2.99
2015 August	21	51.50 2015-08-05	31.35 2015-08-24	51.14 2015-08-03	47.72 2015-08-31	-6.69	0.70	-38.70
2015 July	22	51.96 2015-07-23	49.27 2015-07-08	50.33 2015-07-01	51.10 2015-07-31	1.53	3.24	-2.11
2015 June	22	51.48 2015-06-23	49.43 2015-06-29	50.17 2015-06-01	49.67 2015-06-30	-1.00	2.61	-1.47
2015 May	20	50.81 2015-05-19	48.85 2015-05-06	49.29 2015-05-01	49.94 2015-05-29	1.32	3.08	-0.89
2015 April	21	50.00 2015-04-16	48.89 2015-04-01	49.24 2015-04-01	49.12 2015-04-30	-0.24	1.54	-0.71
2015 March	22	50.75 2015-03-31	48.35 2015-03-10	49.33 2015-03-02	49.28 2015-03-31	-0.10	2.88	-1.99
2015 February	19	49.79 2015-02-25	46.64 2015-02-02	47.05 2015-02-02	49.34 2015-02-27	4.87	5.82	-0.87
2015 January	20	50.06 2015-01-02	46.89 2015-01-16	50.06 2015-01-02	46.96 2015-01-30	-6.19	0.00	-6.33
2014 December	22	50.54 2014-12-29	47.73 2014-12-16	49.04 2014-12-01	49.71 2014-12-31	1.37	3.06	-2.67
2014 November	19	49.41 2014-11-28	48.03 2014-11-04	48.26 2014-11-03	49.16 2014-11-28	1.86	2.38	-0.48
2014 October	23	48.25 2014-10-31	43.71 2014-10-16	46.32 2014-10-01	48.21 2014-10-31	4.08	4.17	-5.63
2014 September	21	48.12 2014-09-19	46.25 2014-09-29	47.45 2014-09-02	46.43 2014-09-30	-2.15	1.41	-2.53
2014 August	21	47.48 2014-08-26	44.94 2014-08-06	45.39 2014-08-01	47.34 2014-08-29	4.30	4.60	-0.99
2014 July	22	46.94 2014-07-03	45.54 2014-07-31	46.52 2014-07-01	45.56 2014-07-31	-2.06	0.90	-2.11
2014 June	21	46.83 2014-06-23	45.20 2014-06-02	45.47 2014-06-02	46.38 2014-06-30	2.00	2.99	-0.59
2014 May	21	45.46 2014-05-27	43.91 2014-05-15	44.66 2014-05-01	45.39 2014-05-30	1.63	1.79	-1.68
2014 April	21	46.00 2014-04-04	43.45 2014-04-14	45.71 2014-04-01	44.77 2014-04-30	-2.06	0.63	-4.94
2014 March	21	46.26 2014-03-21	43.86 2014-03-03	44.14 2014-03-03	45.53 2014-03-31	3.15	4.80	-0.63
2014 February	19	44.69 2014-02-28	41.95 2014-02-03	42.98 2014-02-03	44.51 2014-02-28	3.56	3.98	-2.40
2014 January	21	45.02 2014-01-15	42.72 2014-01-27	44.37 2014-01-02	43.05 2014-01-31	-2.97	1.46	-3.72
2013 December	21	44.57 2013-12-23	42.96 2013-12-12	43.95 2013-12-02	44.42 2013-12-31	1.07	1.41	-2.25
2013 November	20	44.19 2013-11-29	41.80 2013-11-08	42.36 2013-11-01	43.90 2013-11-29	3.64	4.32	-1.32
2013 October	23	43.13 2013-10-22	40.01 2013-10-09	40.78 2013-10-01	42.31 2013-10-31	3.75	5.76	-1.89
2013 September	20	42.50 2013-09-18	39.78 2013-09-03	40.22 2013-09-03	40.81 2013-09-30	1.47	5.67	-1.09
2013 August	22	42.61 2013-08-01	39.69 2013-08-28	42.29 2013-08-01	39.80 2013-08-30	-5.89	0.76	-6.15
2013 July	22	42.86 2013-07-23	39.77 2013-07-03	40.15 2013-07-01	41.94 2013-07-31	4.46	6.75	-0.95
2013 June	20	41.09 2013-06-10	38.02 2013-06-24	40.73 2013-06-03	39.91 2013-06-28	-2.01	0.88	-6.65
2013 May	22	42.05 2013-05-22	38.54 2013-05-01	38.98 2013-05-01	40.50 2013-05-31	3.90	7.88	-1.13
2013 April	22	39.05 2013-04-30	37.15 2013-04-18	38.13 2013-04-01	39.05 2013-04-30	2.41	2.41	-2.57
2013 March	20	38.55 2013-03-15	36.25 2013-03-01	36.52 2013-03-01	38.11 2013-03-28	4.35	5.56	-0.74
2013 February	19	37.41 2013-02-20	35.91 2013-02-26	36.36 2013-02-01	36.72 2013-02-28	0.99	2.89	-1.24
2013 January	21	36.34 2013-01-30	34.77 2013-01-02	35.08 2013-01-02	36.14 2013-01-31	3.02	3.59	-0.88
2012 December	20	34.72 2012-12-20	32.71 2012-12-04	33.11 2012-12-03	34.10 2012-12-31	2.99	4.86	-1.21
2012 November	21	33.93 2012-11-02	31.45 2012-11-16	33.36 2012-11-01	32.98 2012-11-30	-1.14	1.71	-5.73
2012 October	21	34.15 2012-10-18	32.78 2012-10-01	33.03 2012-10-01	33.28 2012-10-31	0.76	3.39	-0.76
2012 September	19	34.54 2012-09-14	31.92 2012-09-04	32.01 2012-09-04	32.76 2012-09-28	2.34	7.90	-0.28
2012 August	23	32.43 2012-08-21	30.46 2012-08-02	31.27 2012-08-01	32.06 2012-08-31	2.53	3.71	-2.59
2012 July	21	31.54 2012-07-03	30.00 2012-07-24	31.20 2012-07-02	31.10 2012-07-31	-0.32	1.09	-3.85
2012 June	21	31.09 2012-06-21	28.35 2012-06-04	29.19 2012-06-01	31.06 2012-06-29	6.41	6.51	-2.88
2012 May	22	33.02 2012-05-01	29.18 2012-05-21	32.40 2012-05-01	29.80 2012-05-31	-8.02	1.91	-9.94
2012 April	20	33.35 2012-04-02	31.34 2012-04-10	32.97 2012-04-02	32.44 2012-04-30	-1.61	1.15	-4.94
2012 March	22	33.38 2012-03-19	30.34 2012-03-06	31.15 2012-03-01	32.97 2012-03-30	5.84	7.16	-2.60
2012 February	20	31.42 2012-02-29	29.89 2012-02-01	30.00 2012-02-01	31.02 2012-02-29	3.40	4.73	-0.37
2012 January	20	30.23 2012-01-26	27.78 2012-01-05	28.08 2012-01-03	29.72 2012-01-31	5.84	7.66	-1.07
2011 December	21	28.17 2011-12-07	26.22 2011-12-19	27.02 2011-12-01	27.62 2011-12-30	2.22	4.26	-2.96
2011 November	21	28.71 2011-11-08	24.90 2011-11-23	27.08 2011-11-01	27.16 2011-11-30	0.30	6.02	-8.05
2011 October	21	29.64 2011-10-27	23.00 2011-10-04	24.71 2011-10-03	28.37 2011-10-31	14.81	19.95	-6.92
2011 September	21	28.30 2011-09-01	24.23 2011-09-22	28.25 2011-09-01	24.92 2011-09-30	-11.79	0.18	-14.23
2011 August	23	31.51 2011-08-01	25.20 2011-08-23	31.50 2011-08-01	28.25 2011-08-31	-10.32	0.03	-20.00
2011 July	20	32.92 2011-07-07	30.54 2011-07-18	32.06 2011-07-01	31.06 2011-07-29	-3.12	2.68	-4.74
2011 June	22	33.10 2011-06-01	30.73 2011-06-10	33.10 2011-06-01	32.11 2011-06-30	-2.99	0.00	-7.16
2011 May	21	34.29 2011-05-02	32.23 2011-05-25	34.29 2011-05-02	33.20 2011-05-31	-3.18	0.00	-6.01
2011 April	20	34.64 2011-04-07	32.91 2011-04-18	34.10 2011-04-01	34.13 2011-04-29	0.09	1.58	-3.49
2011 March	23	34.72 2011-03-01	32.50 2011-03-16	34.72 2011-03-01	33.89 2011-03-31	-2.39	0.00	-6.39
2011 February	19	35.24 2011-02-18	33.56 2011-02-24	33.88 2011-02-01	34.63 2011-02-28	2.21	4.01	-0.94
2011 January	20	34.36 2011-01-14	32.98 2011-01-07	33.30 2011-01-03	33.67 2011-01-31	1.11	3.18	-0.96
2010 December	22	33.21 2010-12-22	30.31 2010-12-01	30.34 2010-12-01	32.88 2010-12-31	8.37	9.46	-0.10
2010 November	21	32.33 2010-11-05	29.83 2010-11-29	30.25 2010-11-01	29.94 2010-11-30	-1.02	6.88	-1.39
2010 October	21	30.91 2010-10-13	29.54 2010-10-04	29.83 2010-10-01	30.19 2010-10-29	1.21	3.62	-0.97
2010 September	21	30.76 2010-09-21	28.27 2010-09-01	28.27 2010-09-01	29.62 2010-09-30	4.78	8.81	0.00
2010 August	22	30.91 2010-08-02	27.33 2010-08-25	30.62 2010-08-02	27.89 2010-08-31	-8.92	0.95	-10.74
2010 July	21	30.80 2010-07-27	27.32 2010-07-01	28.17 2010-07-01	30.18 2010-07-30	7.14	9.34	-3.02
2010 June	22	30.96 2010-06-21	28.15 2010-06-08	29.95 2010-06-01	28.22 2010-06-30	-5.78	3.37	-6.01
2010 May	20	33.83 2010-05-03	13.07 2010-05-06	33.47 2010-05-03	30.27 2010-05-28	-9.56	1.08	-60.95
2010 April	21	34.84 2010-04-15	32.49 2010-04-01	32.72 2010-04-01	33.20 2010-04-30	1.47	6.48	-0.70
2010 March	23	33.16 2010-03-25	29.79 2010-03-01	29.88 2010-03-01	32.43 2010-03-31	8.53	10.98	-0.30
2010 February	19	29.93 2010-02-26	27.46 2010-02-05	28.94 2010-02-01	29.79 2010-02-26	2.94	3.42	-5.11
2010 January	19	30.68 2010-01-11	28.40 2010-01-27	29.31 2010-01-04	28.78 2010-01-29	-1.81	4.67	-3.10
2009 December	22	29.81 2009-12-03	28.45 2009-12-17	29.40 2009-12-01	29.04 2009-12-31	-1.22	1.39	-3.23
2009 November	20	30.06 2009-11-11	27.58 2009-11-02	28.31 2009-11-02	29.26 2009-11-30	3.36	6.18	-2.58
2009 October	22	31.30 2009-10-14	27.95 2009-10-30	29.73 2009-10-01	28.15 2009-10-30	-5.31	5.28	-5.99
2009 September	21	30.91 2009-09-23	27.61 2009-09-02	29.20 2009-09-01	29.86 2009-09-30	2.26	5.86	-5.45
2009 August	21	29.79 2009-08-28	26.58 2009-08-03	26.78 2009-08-03	29.39 2009-08-31	9.75	11.24	-0.75
2009 July	22	26.31 2009-07-31	22.02 2009-07-08	24.16 2009-07-01	26.23 2009-07-31	8.57	8.90	-8.86
2009 June	22	25.59 2009-06-05	22.96 2009-06-23	24.83 2009-06-01	24.08 2009-06-30	-3.02	3.06	-7.53
2009 May	20	26.37 2009-05-07	21.93 2009-05-01	22.38 2009-05-01	24.53 2009-05-29	9.61	17.83	-2.01
2009 April	21	23.50 2009-04-17	18.24 2009-04-01	18.29 2009-04-01	22.40 2009-04-30	22.47	28.49	-0.27
2009 March	22	20.29 2009-03-23	13.07 2009-03-06	15.84 2009-03-02	18.79 2009-03-31	18.62	28.09	-17.49
2009 February	19	21.25 2009-02-09	15.26 2009-02-20	19.23 2009-02-02	16.44 2009-02-27	-14.51	10.50	-20.64
2009 January	20	26.26 2009-01-06	17.99 2009-01-20	25.77 2009-01-02	19.78 2009-01-30	-23.24	1.90	-30.19
2008 December	22	27.60 2008-12-09	21.53 2008-12-01	24.89 2008-12-01	25.89 2008-12-31	4.02	10.89	-13.50
2008 November	19	32.34 2008-11-04	18.14 2008-11-21	30.69 2008-11-03	25.77 2008-11-28	-16.03	5.38	-40.89
2008 October	23	40.27 2008-10-02	23.32 2008-10-10	38.67 2008-10-01	30.75 2008-10-31	-20.48	4.14	-39.69
2008 September	21	44.60 2008-09-08	34.45 2008-09-18	41.78 2008-09-02	39.28 2008-09-30	-5.98	6.75	-17.54
2008 August	21	42.98 2008-08-11	37.78 2008-08-20	41.00 2008-08-01	40.85 2008-08-29	-0.37	4.83	-7.85
2008 July	22	43.01 2008-07-23	32.32 2008-07-15	38.35 2008-07-01	40.90 2008-07-31	6.65	12.15	-15.72
2008 June	21	46.32 2008-06-06	38.01 2008-06-30	46.12 2008-06-02	38.01 2008-06-30	-17.58	0.43	-17.58
2008 May	21	51.25 2008-05-02	45.25 2008-05-28	48.57 2008-05-01	46.21 2008-05-30	-4.86	5.52	-6.84
2008 April	22	49.98 2008-04-18	45.03 2008-04-15	47.07 2008-04-01	48.48 2008-04-30	3.00	6.18	-4.33
2008 March	20	50.13 2008-03-24	42.08 2008-03-17	47.00 2008-03-03	45.76 2008-03-31	-2.64	6.66	-10.47
2008 February	20	53.49 2008-02-04	46.96 2008-02-29	52.31 2008-02-01	47.25 2008-02-29	-9.67	2.26	-10.23
2008 January	21	52.94 2008-01-02	43.48 2008-01-22	52.94 2008-01-02	51.93 2008-01-31	-1.91	0.00	-17.87
2007 December	20	57.79 2007-12-11	51.27 2007-12-18	56.10 2007-12-03	52.65 2007-12-31	-6.15	3.01	-8.61
2007 November	21	58.46 2007-11-01	51.00 2007-11-26	57.94 2007-11-01	55.72 2007-11-30	-3.83	0.90	-11.98
2007 October	23	63.93 2007-10-05	57.33 2007-10-24	61.29 2007-10-01	60.00 2007-10-31	-2.10	4.31	-6.46
2007 September	19	63.30 2007-09-19	57.95 2007-09-10	60.01 2007-09-04	60.88 2007-09-28	1.45	5.48	-3.43
2007 August	23	62.00 2007-08-08	55.93 2007-08-16	58.89 2007-08-01	60.33 2007-08-31	2.45	5.28	-5.03
2007 July	21	65.37 2007-07-16	58.76 2007-07-31	64.34 2007-07-02	58.76 2007-07-31	-8.67	1.60	-8.67
2007 June	21	67.60 2007-06-01	63.35 2007-06-27	67.43 2007-06-01	63.85 2007-06-29	-5.31	0.25	-6.05
2007 May	22	67.56 2007-05-31	65.32 2007-05-01	65.86 2007-05-01	67.20 2007-05-31	2.03	2.58	-0.82
2007 April	20	66.44 2007-04-26	62.81 2007-04-02	63.32 2007-04-02	65.66 2007-04-30	3.70	4.93	-0.81
2007 March	22	65.33 2007-03-21	61.06 2007-03-14	62.80 2007-03-01	63.44 2007-03-30	1.02	4.03	-2.77
2007 February	19	67.68 2007-02-20	63.39 2007-02-27	66.25 2007-02-01	64.23 2007-02-28	-3.05	2.16	-4.32
2007 January	20	67.11 2007-01-25	64.50 2007-01-08	65.74 2007-01-03	66.15 2007-01-31	0.62	2.08	-1.89
2006 December	20	65.93 2006-12-28	62.97 2006-12-01	63.79 2006-12-01	65.50 2006-12-29	2.68	3.35	-1.29
2006 November	21	64.69 2006-11-22	62.00 2006-11-03	63.30 2006-11-01	63.92 2006-11-30	0.98	2.20	-2.05
2006 October	22	63.56 2006-10-26	61.05 2006-10-02	61.47 2006-10-02	63.11 2006-10-31	2.67	3.40	-0.68
2006 September	20	61.74 2006-09-27	58.97 2006-09-08	59.63 2006-09-01	61.49 2006-09-29	3.12	3.54	-1.11
2006 August	23	59.82 2006-08-04	57.74 2006-08-11	58.59 2006-08-01	59.62 2006-08-31	1.76	2.10	-1.45
2006 July	20	59.07 2006-07-28	56.06 2006-07-17	58.00 2006-07-03	58.76 2006-07-31	1.31	1.84	-3.34
2006 June	22	59.20 2006-06-02	55.55 2006-06-14	58.07 2006-06-01	57.68 2006-06-30	-0.67	1.95	-4.34
2006 May	22	60.62 2006-05-08	57.01 2006-05-24	60.15 2006-05-01	57.99 2006-05-31	-3.59	0.78	-5.22
2006 April	19	60.32 2006-04-28	57.55 2006-04-11	58.44 2006-04-03	60.09 2006-04-28	2.82	3.22	-1.52
2006 March	23	59.34 2006-03-16	57.50 2006-03-07	58.18 2006-03-01	58.37 2006-03-31	0.33	1.99	-1.17
2006 February	19	58.62 2006-02-23	55.95 2006-02-08	56.80 2006-02-01	57.97 2006-02-28	2.06	3.20	-1.50
2006 January	20	57.98 2006-01-11	55.71 2006-01-03	56.15 2006-01-03	56.87 2006-01-31	1.28	3.26	-0.78
2005 December	21	57.22 2005-12-14	55.78 2005-12-30	56.75 2005-12-01	56.01 2005-12-30	-1.30	0.83	-1.71
2005 November	21	57.47 2005-11-23	53.41 2005-11-01	53.77 2005-11-01	56.32 2005-11-30	4.74	6.88	-0.67
2005 October	21	54.00 2005-10-31	50.46 2005-10-13	52.75 2005-10-03	53.64 2005-10-31	1.69	2.37	-4.34
2005 September	21	53.70 2005-09-20	51.70 2005-09-22	52.55 2005-09-01	52.66 2005-09-30	0.21	2.19	-1.62
2005 August	23	54.09 2005-08-03	51.83 2005-08-30	53.70 2005-08-01	52.49 2005-08-31	-2.25	0.73	-3.48
2005 July	20	54.11 2005-07-28	52.28 2005-07-07	52.73 2005-07-01	53.72 2005-07-29	1.88	2.62	-0.85
2005 June	22	53.17 2005-06-22	51.73 2005-06-06	51.75 2005-06-01	52.92 2005-06-30	2.26	2.74	-0.04
2005 May	21	51.97 2005-05-23	49.74 2005-05-13	50.30 2005-05-02	51.80 2005-05-31	2.98	3.32	-1.11
2005 April	21	50.65 2005-04-13	48.75 2005-04-22	50.43 2005-04-01	49.65 2005-04-29	-1.55	0.44	-3.33
2005 March	22	53.24 2005-03-07	49.75 2005-03-24	52.52 2005-03-01	50.21 2005-03-31	-4.40	1.37	-5.27
2005 February	19	53.42 2005-02-15	51.50 2005-02-22	52.27 2005-02-01	52.01 2005-02-28	-0.50	2.20	-1.47
2005 January	20	54.07 2005-01-03	51.32 2005-01-28	54.00 2005-01-03	52.17 2005-01-31	-3.39	0.13	-4.96
2004 December	22	54.55 2004-12-21	52.95 2004-12-09	53.05 2004-12-01	53.81 2004-12-31	1.43	2.83	-0.19
2004 November	21	53.42 2004-11-17	50.94 2004-11-01	50.94 2004-11-01	52.77 2004-11-30	3.59	4.87	0.00
2004 October	21	51.48 2004-10-04	48.65 2004-10-25	50.60 2004-10-01	50.95 2004-10-29	0.69	1.74	-3.85
2004 September	21	51.53 2004-09-07	49.97 2004-09-24	50.47 2004-09-01	50.44 2004-09-30	-0.06	2.10	-0.99
2004 August	22	50.52 2004-08-27	47.75 2004-08-06	48.68 2004-08-02	50.41 2004-08-31	3.55	3.78	-1.91
2004 July	21	49.76 2004-07-02	47.95 2004-07-26	49.52 2004-07-01	48.57 2004-07-30	-1.92	0.48	-3.17
2004 June	21	50.00 2004-06-07	49.14 2004-06-01	49.28 2004-06-01	49.77 2004-06-30	0.99	1.46	-0.28
2004 May	20	49.26 2004-05-28	46.21 2004-05-10	48.36 2004-05-03	49.25 2004-05-28	1.84	1.86	-4.45
2004 April	21	51.89 2004-04-02	48.00 2004-04-30	51.45 2004-04-01	48.00 2004-04-30	-6.71	0.86	-6.71
2004 March	23	52.26 2004-03-08	49.75 2004-03-24	51.45 2004-03-01	51.04 2004-03-31	-0.80	1.57	-3.30
2004 February	19	51.46 2004-02-17	49.49 2004-02-05	49.98 2004-02-02	51.32 2004-02-27	2.68	2.96	-0.98
2004 January	1	49.96 2004-01-30	49.52 2004-01-30	49.52 2004-01-30	49.87 2004-01-30	0.71	0.89	0.00

VFH Dividends

This table shows historical dividends paid by VFH.
There were at least 55 dividends paid by VFH.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.28	2.23		106.16				0.57
2020-12-17	0.47800	2.53	quaterly	97	-	-	-	0.67
2020-09-11	0.35600	2.68	quaterly	81	2020-09-14	2020-09-16	2020-09-09	0.60
2020-06-22	0.41000	2.46	quaterly	104	2020-06-23	2020-06-25	2020-06-19	0.70
2020-03-10	0.36900	2.67	quaterly	85	2020-03-11	2020-03-13	2020-03-06	0.62
2019-12-16	0.46400	2.75	quaterly	81	2019-12-17	2019-12-19	2019-12-13	0.61
2019-09-26	0.45900	2.47	quaterly	97	2019-09-27	2019-10-01	2019-09-24	0.66
2019-06-21	0.37500	2.18	quaterly	92	2019-06-24	2019-06-26	2019-06-19	0.55
2019-03-21	0.35900	2.05	quaterly	98	2019-03-22	2019-03-26	2019-03-20	0.55
2018-12-13	0.40300	3.02	quaterly	80	2018-12-14	2018-12-18	2018-12-12	0.66
2018-09-24	0.35400	2.06	quaterly	88	2018-09-25	2018-09-27	2018-09-20	0.50
2018-06-28	0.36000	1.87	quaterly	104	2018-06-29	2018-07-03	2018-06-26	0.53
2018-03-16	0.24800	1.36	quaterly	92	2018-03-19	2018-03-21	2018-03-14	0.34
2017-12-14	0.35200	2.38	quaterly	78	2017-12-15	2017-12-19	2017-12-12	0.51
2017-09-27	0.30500	1.88	quaterly	91	2017-09-28	2017-10-02	2017-09-25	0.47
2017-06-28	0.27000	0.34	reintroduced	464	2017-06-30	2017-07-05	2017-06-27	0.43
2016-03-21	0.13100	0.19	reintroduced	544	2016-03-23	2016-03-28	2016-03-18	0.28
2014-09-24	0.24100	2.04	quaterly	92	2014-09-26	2014-09-30	2014-09-23	0.51
2014-06-24	0.23700	2.05	quaterly	91	2014-06-26	2014-06-30	2014-06-23	0.51
2014-03-25	0.11300	1.00	quaterly	91	2014-03-27	2014-03-31	2014-03-24	0.25
2013-12-24	0.29200	2.62	quaterly	92	-	-	-	0.66
2013-09-23	0.20800	1.00	custom	185	-	-	-	0.51
2013-03-22	0.08300	0.91	quaterly	88	-	-	-	0.22
2012-12-24	0.29500	3.48	quaterly	91	-	-	-	0.87
2012-09-24	0.19700	2.38	quaterly	91	-	-	-	0.59
2012-06-25	0.19100	2.57	quaterly	91	-	-	-	0.64
2012-03-26	0.04200	0.49	quaterly	94	-	-	-	0.13
2011-12-23	0.21900	3.15	quaterly	91	-	-	-	0.79
2011-09-23	0.15400	2.50	quaterly	91	-	-	-	0.62
2011-06-24	0.15200	1.97	quaterly	91	-	-	-	0.49
2011-03-25	0.03300	0.41	quaterly	88	-	-	-	0.10
2010-12-27	0.19000	2.24	quaterly	94	-	-	-	0.58
2010-09-24	0.10800	1.43	quaterly	92	-	-	-	0.36
2010-06-24	0.10500	1.44	quaterly	91	-	-	-	0.36
2010-03-25	0.03100	0.38	quaterly	91	-	-	-	0.10
2009-12-24	0.19300	2.64	quaterly	91	-	-	-	0.66
2009-09-24	0.12300	1.66	quaterly	92	-	-	-	0.42
2009-06-24	0.12200	2.09	quaterly	91	-	-	-	0.52
2009-03-25	0.06100	1.25	quaterly	91	-	-	-	0.31
2008-12-24	0.40300	6.65	quaterly	91	-	-	-	1.66
2008-09-24	0.32800	3.29	quaterly	92	-	-	-	0.83
2008-06-24	0.31700	3.12	quaterly	91	-	-	-	0.78
2008-03-25	0.28300	2.08	quaterly	102	-	-	-	0.58
2007-12-14	0.41400	3.54	quaterly	81	-	-	-	0.79
2007-09-24	0.44700	2.96	quaterly	91	-	-	-	0.74
2007-06-25	0.38600	2.42	quaterly	91	-	-	-	0.60
2007-03-26	0.24300	1.41	quaterly	98	-	-	-	0.38
2006-12-18	0.43700	2.91	quaterly	84	-	-	-	0.67
2006-09-25	0.30300	1.98	quaterly	91	-	-	-	0.49
2006-06-26	0.30300	1.99	quaterly	98	-	-	-	0.53
2006-03-20	0.24300	1.71	quaterly	88	-	-	-	0.41
2005-12-22	0.42100	3.12	quaterly	87	-	-	-	0.74
2005-09-26	0.26300	2.02	quaterly	91	-	-	-	0.50
2005-06-27	0.25800	1.90	quaterly	95	-	-	-	0.49
2005-03-24	0.07000	0.56	quaterly	92	-	-	-	0.14
2004-12-22	1.14800	8.48	quaterly	0	-	-	-	2.14

VFH Stock Splits

This table shows VFH stock splits.

There are no VFH stock splits to display.

VFH Basic Information

Ticker, symbol:

VFH
Full title:

Vanguard Financials
First trading day:

2004-01-30
Last trading day:

2023-02-23
Total trading days:

4,802
Last close price:

87.28 (+1.00%)
Market cap:

7.31B
Stock Exchange:

NYSE Arca
Description:

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

800-662-7447

Best intraday sessions of VFH

This table shows top 100 best intraday sessions of VFH.

Position	Date	Percentage
1	2008-10-10	28.00
2	2009-04-21	10.55
3	2008-12-05	10.23
4	2008-11-24	9.91
5	2009-03-12	9.66
6	2009-02-24	9.63
7	2009-03-18	9.46
8	2008-07-16	7.96
9	2008-01-23	7.94
10	2009-03-10	7.93
11	2008-12-03	7.83
12	2008-07-22	7.46
13	2008-11-13	7.44
14	2008-09-16	7.43
15	2008-11-26	7.40
16	2009-01-21	7.38
17	2009-03-23	7.35
18	2009-04-09	6.95
19	2008-10-28	6.93
20	2009-05-04	6.91
21	2008-09-26	6.68
22	2008-01-22	6.53
23	2009-03-17	6.35
24	2009-04-15	6.24
25	2008-07-29	6.08
26	2009-04-13	6.08
27	2020-03-24	6.08
28	2020-03-26	6.05
29	2009-01-23	5.94
30	2022-10-13	5.86
31	2008-12-12	5.62
32	2011-10-04	5.56
33	2011-08-09	5.54
34	2008-07-08	5.40
35	2010-05-21	5.36
36	2008-12-02	5.22
37	2009-02-06	5.01
38	2009-05-26	5.00
39	2020-06-15	4.87
40	2011-08-11	4.65
41	2009-04-01	4.65
42	2020-03-02	4.57
43	2008-10-31	4.56
44	2020-03-19	4.51
45	2009-04-03	4.49
46	2020-05-14	4.46
47	2007-08-16	4.45
48	2020-03-13	4.37
49	2009-05-14	4.33
50	2008-09-18	4.30
51	2008-10-24	4.30
52	2009-05-08	4.18
53	2009-01-28	4.10
54	2018-12-26	4.10
55	2008-09-05	4.09
56	2009-05-06	4.06
57	2011-10-18	4.03
58	2008-01-31	3.86
59	2008-03-20	3.81
60	2010-07-07	3.80
61	2008-04-01	3.78
62	2009-05-18	3.77
63	2009-07-13	3.71
64	2018-02-06	3.70
65	2008-10-01	3.67
66	2011-10-06	3.62
67	2010-05-25	3.56
68	2008-05-01	3.48
69	2009-02-20	3.48
70	2009-03-09	3.46
71	2007-09-18	3.46
72	2020-07-10	3.44
73	2008-12-31	3.31
74	2008-08-08	3.30
75	2008-11-28	3.29
76	2022-06-24	3.28
77	2020-06-25	3.24
78	2008-01-28	3.24
79	2007-08-06	3.11
80	2007-11-28	3.11
81	2020-04-27	3.09
82	2020-03-17	3.03
83	2020-04-02	3.01
84	2010-07-20	3.00
85	2008-04-24	2.99
86	2021-01-06	2.96
87	2008-12-30	2.92
88	2009-02-02	2.91
89	2011-09-12	2.90
90	2022-05-04	2.88
91	2009-03-31	2.85
92	2011-10-10	2.84
93	2009-07-23	2.82
94	2008-11-04	2.80
95	2009-09-28	2.79
96	2009-04-29	2.78
97	2020-04-09	2.78
98	2008-09-11	2.75
99	2008-01-10	2.74
100	2012-03-13	2.73

Worst intraday sessions of VFH

This table shows the worst 100 intraday sessions of VFH.

Position	Date	Percentage
1	2008-12-01	-13.22
2	2008-10-09	-10.81
3	2008-11-19	-10.66
4	2009-01-20	-10.50
5	2008-10-07	-9.42
6	2009-03-19	-9.26
7	2008-07-14	-9.21
8	2008-10-14	-8.69
9	2009-02-10	-8.60
10	2008-09-17	-8.29
11	2008-11-20	-8.05
12	2008-09-29	-7.74
13	2008-07-24	-7.25
14	2009-02-23	-7.08
15	2009-04-20	-6.84
16	2008-10-03	-6.21
17	2011-08-08	-6.18
18	2008-11-05	-6.15
19	2009-02-19	-6.10
20	2008-11-10	-5.99
21	2008-12-11	-5.89
22	2009-05-07	-5.74
23	2009-03-05	-5.62
24	2009-04-14	-5.46
25	2008-07-09	-5.46
26	2008-09-09	-5.44
27	2008-06-06	-5.36
28	2008-11-06	-5.34
29	2007-12-11	-5.19
30	2011-09-21	-5.17
31	2008-09-22	-5.11
32	2020-03-20	-5.10
33	2008-03-14	-5.08
34	2008-10-13	-5.04
35	2008-09-24	-4.90
36	2009-03-20	-4.74
37	2020-03-23	-4.72
38	2009-01-12	-4.64
39	2009-01-29	-4.58
40	2008-10-15	-4.53
41	2008-11-12	-4.45
42	2008-07-28	-4.42
43	2018-02-08	-4.33
44	2008-01-17	-4.30
45	2009-09-01	-4.18
46	2008-08-12	-4.15
47	2011-10-07	-4.13
48	2009-06-22	-4.12
49	2009-03-16	-4.12
50	2008-12-15	-4.09
51	2008-07-07	-4.07
52	2009-01-09	-4.05
53	2007-12-12	-4.03
54	2020-04-13	-4.01
55	2011-08-10	-4.01
56	2008-07-25	-4.00
57	2011-08-04	-3.99
58	2011-10-03	-3.97
59	2008-12-18	-3.97
60	2008-01-08	-3.94
61	2007-11-07	-3.93
62	2009-01-16	-3.90
63	2009-05-27	-3.88
64	2008-10-02	-3.88
65	2008-06-17	-3.87
66	2009-03-03	-3.87
67	2018-12-04	-3.80
68	2010-05-18	-3.78
69	2011-08-25	-3.75
70	2010-05-06	-3.75
71	2020-04-07	-3.73
72	2008-05-07	-3.64
73	2020-02-25	-3.64
74	2020-06-10	-3.58
75	2007-08-03	-3.52
76	2009-05-20	-3.51
77	2020-03-03	-3.50
78	2008-03-19	-3.50
79	2021-06-17	-3.47
80	2009-10-01	-3.46
81	2020-05-12	-3.45
82	2008-11-17	-3.44
83	2017-03-21	-3.43
84	2015-08-25	-3.42
85	2009-10-30	-3.40
86	2009-03-04	-3.40
87	2008-09-04	-3.39
88	2020-03-18	-3.38
89	2008-01-25	-3.38
90	2008-12-09	-3.35
91	2022-08-26	-3.32
92	2011-08-22	-3.31
93	2011-09-28	-3.29
94	2009-02-17	-3.28
95	2007-07-31	-3.28
96	2008-06-23	-3.24
97	2009-03-02	-3.22
98	2007-11-15	-3.21
99	2008-11-14	-3.19
100	2020-05-06	-3.19

Best after-hours sessions of VFH

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

Position	Date	Percentage
1	2008-10-10	15.64
2	2008-10-13	11.29
3	2008-12-15	9.98
4	2009-03-20	8.12
5	2008-09-18	7.81
6	2020-03-12	7.52
7	2008-09-05	7.21
8	2020-11-06	6.95
9	2008-07-16	6.04
10	2009-01-27	6.02
11	2020-03-23	6.00
12	2020-06-04	5.99
13	2009-04-08	5.98
14	2020-04-06	5.20
15	2010-05-07	5.18
16	2008-07-11	5.00
17	2008-10-29	4.94
18	2020-04-03	4.90
19	2008-03-17	4.82
20	2008-11-24	4.81
21	2009-04-01	4.70
22	2011-10-26	4.60
23	2008-09-17	4.58
24	2008-07-17	4.58
25	2009-03-09	4.58
26	2020-04-16	4.41
27	2008-10-27	4.38
28	2008-03-10	4.36
29	2020-06-11	4.20
30	2020-05-26	4.14
31	2020-06-15	4.04
32	2008-07-22	4.00
33	2009-01-20	3.95
34	2020-03-09	3.93
35	2008-11-21	3.86
36	2011-11-29	3.83
37	2008-09-23	3.79
38	2007-08-16	3.77
39	2008-09-29	3.74
40	2009-02-20	3.73
41	2011-11-25	3.71
42	2008-07-24	3.67
43	2008-12-05	3.62
44	2008-11-20	3.57
45	2007-12-11	3.44
46	2020-05-22	3.43
47	2009-03-10	3.41
48	2020-05-15	3.39
49	2009-05-06	3.30
50	2009-03-18	3.22
51	2022-03-08	3.22
52	2022-11-09	3.05
53	2011-08-24	3.01
54	2009-02-25	2.97
55	2008-12-01	2.87
56	2012-12-31	2.87
57	2008-03-31	2.86
58	2020-04-28	2.81
59	2009-03-02	2.80
60	2008-07-15	2.78
61	2009-03-03	2.77
62	2020-04-27	2.74
63	2020-04-08	2.74
64	2009-05-07	2.66
65	2011-09-06	2.64
66	2008-04-17	2.62
67	2020-11-13	2.62
68	2020-04-13	2.59
69	2009-03-30	2.53
70	2011-09-28	2.52
71	2008-08-04	2.47
72	2007-11-12	2.46
73	2008-10-02	2.43
74	2022-12-12	2.42
75	2009-01-15	2.40
76	2017-12-01	2.37
77	2020-04-21	2.35
78	2022-10-17	2.34
79	2011-08-19	2.33
80	2020-03-16	2.33
81	2012-06-28	2.28
82	2008-08-29	2.28
83	2009-05-15	2.27
84	2020-07-02	2.25
85	2007-11-29	2.21
86	2010-05-26	2.20
87	2015-08-26	2.19
88	2020-07-01	2.19
89	2011-11-01	2.18
90	2020-07-14	2.16
91	2009-05-05	2.16
92	2016-07-13	2.15
93	2009-05-19	2.14
94	2011-10-07	2.13
95	2011-09-26	2.11
96	2022-06-17	2.11
97	2009-07-31	2.10
98	2020-06-05	2.08
99	2009-03-24	2.06
100	2022-10-14	2.06

Worst after-hours sessions of VFH

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

Position	Date	Percentage
1	2008-10-09	-16.12
2	2020-03-13	-13.24
3	2020-03-06	-8.84
4	2008-10-23	-7.99
5	2020-03-11	-7.95
6	2020-03-17	-6.76
7	2008-09-12	-6.67
8	2020-06-10	-5.33
9	2008-10-03	-5.06
10	2016-06-23	-4.97
11	2009-02-26	-4.90
12	2009-03-27	-4.72
13	2009-02-13	-4.71
14	2020-03-31	-4.61
15	2011-10-31	-4.55
16	2009-03-23	-4.24
17	2009-02-19	-4.07
18	2008-10-07	-4.00
19	2009-01-16	-3.92
20	2020-03-05	-3.91
21	2009-04-17	-3.88
22	2008-01-18	-3.86
23	2020-03-26	-3.86
24	2009-02-27	-3.65
25	2008-10-21	-3.61
26	2011-08-05	-3.51
27	2011-09-02	-3.46
28	2007-10-31	-3.43
29	2008-11-28	-3.41
30	2020-06-12	-3.39
31	2022-02-23	-3.38
32	2008-09-25	-3.38
33	2020-04-14	-3.35
34	2008-12-11	-3.26
35	2020-02-27	-3.26
36	2009-05-12	-3.25
37	2008-10-14	-3.21
38	2011-08-17	-3.20
39	2008-10-24	-3.18
40	2020-03-10	-3.18
41	2009-04-20	-3.16
42	2020-03-04	-3.15
43	2009-04-27	-3.13
44	2009-01-22	-3.11
45	2009-01-21	-3.09
46	2009-03-04	-3.06
47	2009-08-14	-3.05
48	2009-01-13	-3.03
49	2020-02-21	-3.01
50	2009-11-25	-2.97
51	2009-04-21	-2.95
52	2009-05-08	-2.94
53	2011-11-08	-2.93
54	2021-11-24	-2.92
55	2008-02-04	-2.88
56	2010-05-24	-2.88
57	2009-01-28	-2.84
58	2011-09-01	-2.82
59	2009-01-30	-2.78
60	2008-12-02	-2.74
61	2020-04-20	-2.71
62	2009-03-31	-2.66
63	2016-01-14	-2.65
64	2022-06-10	-2.59
65	2008-11-13	-2.59
66	2007-01-25	-2.55
67	2009-04-06	-2.50
68	2007-08-08	-2.48
69	2020-04-30	-2.44
70	2011-03-14	-2.44
71	2008-11-25	-2.38
72	2022-02-25	-2.35
73	2009-04-03	-2.34
74	2008-12-04	-2.32
75	2008-11-04	-2.32
76	2016-02-10	-2.31
77	2021-09-17	-2.27
78	2009-04-24	-2.26
79	2007-08-09	-2.24
80	2008-09-11	-2.24
81	2007-02-28	-2.23
82	2009-05-20	-2.22
83	2020-02-26	-2.22
84	2009-03-06	-2.21
85	2011-09-21	-2.21
86	2019-08-13	-2.20
87	2022-06-09	-2.18
88	2020-06-08	-2.16
89	2020-04-17	-2.15
90	2009-01-06	-2.15
91	2018-12-04	-2.14
92	2018-02-05	-2.13
93	2008-11-10	-2.12
94	2020-09-18	-2.11
95	2004-12-21	-2.11
96	2011-11-18	-2.11
97	2022-06-15	-2.09
98	2022-12-14	-2.09
99	2012-05-31	-2.05
100	2021-07-16	-2.05

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:39:08

VFH information

Full title

Vanguard Financials
First trading day

2004-01-30
Last trading day

2023-02-23
Total trading days

4,802
Last close price

87.28 (+1.00%)
Market cap

7.31B
Stock Exchange

NYSE Arca
Phone number

800-662-7447
Description

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

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

189 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...