![No Logo for VGSAX](/logos/no_logo.png)
VGSAX stock overview
Virtus Duff & Phelps Global Real Estate Securities Fund Class A
- VGSAX IPO: 2009-03-03
- 30.87 (+1.04%)
- 3,054 trading days in total
- VGSAX Latest trading day: 2022-12-27
- Nasdaq
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VGSAX Latest trading days
This table contains the list of 500 latest trading days of VGSAX.
Trading dates ranges from 2016-04-18 to 2022-12-27.
Trading dates ranges from 2016-04-18 to 2022-12-27.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 32.62 | 0.00 | 0.02 | 0 | 32.62 | 32.62 | 32.62 | 0.00 | 0.00 | 0.02 | |
3054 | 2022-12-27 | 30.87 | 1.16 | 3.90 | 0 | 30.87 | 30.87 | 30.87 | 0.00 | 0.00 | 0.00 |
3053 | 2022-10-26 | 29.71 | 8.58 | -22.41 | 0 | 29.71 | 29.71 | 29.71 | 0.00 | 0.00 | 3.90 |
3052 | 2022-04-29 | 38.29 | 1.61 | -4.04 | 0 | 38.29 | 38.29 | 38.29 | 0.00 | 0.00 | -22.41 |
3051 | 2022-04-28 | 39.90 | 0.49 | 1.24 | 0 | 39.90 | 39.90 | 39.90 | 0.00 | 0.00 | -4.04 |
3050 | 2022-04-27 | 39.41 | 0.16 | -0.40 | 0 | 39.41 | 39.41 | 39.41 | 0.00 | 0.00 | 1.24 |
3049 | 2022-04-26 | 39.57 | 0.55 | -1.37 | 0 | 39.57 | 39.57 | 39.57 | 0.00 | 0.00 | -0.40 |
3048 | 2022-04-25 | 40.12 | 0.14 | -0.35 | 0 | 40.12 | 40.12 | 40.12 | 0.00 | 0.00 | -1.37 |
3047 | 2022-04-22 | 40.26 | 0.93 | -2.26 | 0 | 40.26 | 40.26 | 40.26 | 0.00 | 0.00 | -0.35 |
3046 | 2022-04-20 | 41.19 | 0.53 | 1.30 | 0 | 41.19 | 41.19 | 41.19 | 0.00 | 0.00 | -2.26 |
3045 | 2022-04-19 | 40.66 | 0.46 | 1.14 | 0 | 40.66 | 40.66 | 40.66 | 0.00 | 0.00 | 1.30 |
3044 | 2022-04-18 | 40.20 | 0.18 | -0.45 | 0 | 40.20 | 40.20 | 40.20 | 0.00 | 0.00 | 1.14 |
3043 | 2022-04-15 | 40.38 | 0.00 | 0.00 | 0 | 40.38 | 40.38 | 40.38 | 0.00 | 0.00 | -0.45 |
3042 | 2022-04-14 | 40.38 | 0.02 | -0.05 | 0 | 40.38 | 40.38 | 40.38 | 0.00 | 0.00 | 0.00 |
3041 | 2022-04-13 | 40.40 | 0.38 | 0.95 | 0 | 40.40 | 40.40 | 40.40 | 0.00 | 0.00 | -0.05 |
3040 | 2022-04-12 | 40.02 | 0.20 | -0.50 | 0 | 40.02 | 40.02 | 40.02 | 0.00 | 0.00 | 0.95 |
3039 | 2022-04-11 | 40.22 | 0.34 | -0.84 | 0 | 40.22 | 40.22 | 40.22 | 0.00 | 0.00 | -0.50 |
3038 | 2022-04-08 | 40.56 | 0.04 | -0.10 | 0 | 40.56 | 40.56 | 40.56 | 0.00 | 0.00 | -0.84 |
3037 | 2022-04-07 | 40.60 | 0.27 | -0.66 | 0 | 40.60 | 40.60 | 40.60 | 0.00 | 0.00 | -0.10 |
3036 | 2022-04-06 | 40.87 | 0.10 | 0.25 | 0 | 40.87 | 40.87 | 40.87 | 0.00 | 0.00 | -0.66 |
3035 | 2022-04-05 | 40.77 | 0.17 | -0.42 | 0 | 40.77 | 40.77 | 40.77 | 0.00 | 0.00 | 0.25 |
3034 | 2022-04-04 | 40.94 | 0.28 | -0.68 | 0 | 40.94 | 40.94 | 40.94 | 0.00 | 0.00 | -0.42 |
3033 | 2022-04-01 | 41.22 | 0.63 | 1.55 | 0 | 41.22 | 41.22 | 41.22 | 0.00 | 0.00 | -0.68 |
3032 | 2022-03-31 | 40.59 | 0.64 | -1.55 | 0 | 40.59 | 40.59 | 40.59 | 0.00 | 0.00 | 1.55 |
3031 | 2022-03-30 | 41.23 | 1.22 | 3.05 | 0 | 41.23 | 41.23 | 41.23 | 0.00 | 0.00 | -1.55 |
3030 | 2022-03-25 | 40.01 | 0.45 | 1.14 | 0 | 40.01 | 40.01 | 40.01 | 0.00 | 0.00 | 3.05 |
3029 | 2022-03-24 | 39.56 | 0.49 | -1.22 | 0 | 39.56 | 39.56 | 39.56 | 0.00 | 0.00 | 1.14 |
3028 | 2022-03-22 | 40.05 | 0.30 | 0.75 | 0 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00 | -1.22 |
3027 | 2022-03-21 | 39.75 | 0.36 | -0.90 | 0 | 39.75 | 39.75 | 39.75 | 0.00 | 0.00 | 0.75 |
3026 | 2022-03-18 | 40.11 | 0.13 | 0.33 | 0 | 40.11 | 40.11 | 40.11 | 0.00 | 0.00 | -0.90 |
3025 | 2022-03-17 | 39.98 | 0.53 | 1.34 | 0 | 39.98 | 39.98 | 39.98 | 0.00 | 0.00 | 0.33 |
3024 | 2022-03-16 | 39.45 | 0.65 | 1.68 | 0 | 39.45 | 39.45 | 39.45 | 0.00 | 0.00 | 1.34 |
3023 | 2022-03-15 | 38.80 | 0.17 | 0.44 | 0 | 38.80 | 38.80 | 38.80 | 0.00 | 0.00 | 1.68 |
3022 | 2022-03-14 | 38.63 | 0.09 | -0.23 | 0 | 38.63 | 38.63 | 38.63 | 0.00 | 0.00 | 0.44 |
3021 | 2022-03-11 | 38.72 | 0.31 | -0.79 | 0 | 38.72 | 38.72 | 38.72 | 0.00 | 0.00 | -0.23 |
3020 | 2022-03-10 | 39.03 | 0.07 | 0.18 | 0 | 39.03 | 39.03 | 39.03 | 0.00 | 0.00 | -0.79 |
3019 | 2022-03-09 | 38.96 | 0.88 | 2.31 | 0 | 38.96 | 38.96 | 38.96 | 0.00 | 0.00 | 0.18 |
3018 | 2022-03-08 | 38.08 | 0.03 | 0.08 | 0 | 38.08 | 38.08 | 38.08 | 0.00 | 0.00 | 2.31 |
3017 | 2022-03-07 | 38.05 | 0.87 | -2.24 | 0 | 38.05 | 38.05 | 38.05 | 0.00 | 0.00 | 0.08 |
3016 | 2022-03-04 | 38.92 | 0.18 | -0.46 | 0 | 38.92 | 38.92 | 38.92 | 0.00 | 0.00 | -2.24 |
3015 | 2022-03-03 | 39.10 | 0.06 | -0.15 | 0 | 39.10 | 39.10 | 39.10 | 0.00 | 0.00 | -0.46 |
3014 | 2022-03-02 | 39.16 | 0.60 | 1.56 | 0 | 39.16 | 39.16 | 39.16 | 0.00 | 0.00 | -0.15 |
3013 | 2022-03-01 | 38.56 | 0.47 | -1.20 | 0 | 38.56 | 38.56 | 38.56 | 0.00 | 0.00 | 1.56 |
3012 | 2022-02-28 | 39.03 | 0.49 | -1.24 | 0 | 39.03 | 39.03 | 39.03 | 0.00 | 0.00 | -1.20 |
3011 | 2022-02-25 | 39.52 | 0.98 | 2.54 | 0 | 39.52 | 39.52 | 39.52 | 0.00 | 0.00 | -1.24 |
3010 | 2022-02-24 | 38.54 | 0.19 | 0.50 | 0 | 38.54 | 38.54 | 38.54 | 0.00 | 0.00 | 2.54 |
3009 | 2022-02-23 | 38.35 | 0.50 | -1.29 | 0 | 38.35 | 38.35 | 38.35 | 0.00 | 0.00 | 0.50 |
3008 | 2022-02-22 | 38.85 | 0.25 | -0.64 | 0 | 38.85 | 38.85 | 38.85 | 0.00 | 0.00 | -1.29 |
3007 | 2022-02-18 | 39.10 | 0.32 | -0.81 | 0 | 39.10 | 39.10 | 39.10 | 0.00 | 0.00 | -0.64 |
3006 | 2022-02-17 | 39.42 | 0.33 | -0.83 | 0 | 39.42 | 39.42 | 39.42 | 0.00 | 0.00 | -0.81 |
3005 | 2022-02-16 | 39.75 | 0.41 | 1.04 | 0 | 39.75 | 39.75 | 39.75 | 0.00 | 0.00 | -0.83 |
3004 | 2022-02-15 | 39.34 | 0.37 | 0.95 | 0 | 39.34 | 39.34 | 39.34 | 0.00 | 0.00 | 1.04 |
3003 | 2022-02-14 | 38.97 | 0.34 | -0.86 | 0 | 38.97 | 38.97 | 38.97 | 0.00 | 0.00 | 0.95 |
3002 | 2022-02-11 | 39.31 | 0.47 | -1.18 | 0 | 39.31 | 39.31 | 39.31 | 0.00 | 0.00 | -0.86 |
3001 | 2022-02-10 | 39.78 | 0.59 | -1.46 | 0 | 39.78 | 39.78 | 39.78 | 0.00 | 0.00 | -1.18 |
3000 | 2022-02-09 | 40.37 | 0.88 | 2.23 | 0 | 40.37 | 40.37 | 40.37 | 0.00 | 0.00 | -1.46 |
2999 | 2022-02-08 | 39.49 | 0.24 | -0.60 | 0 | 39.49 | 39.49 | 39.49 | 0.00 | 0.00 | 2.23 |
2998 | 2022-02-07 | 39.73 | 0.15 | -0.38 | 0 | 39.73 | 39.73 | 39.73 | 0.00 | 0.00 | -0.60 |
2997 | 2022-02-05 | 39.88 | 0.00 | 0.00 | 0 | 39.88 | 39.88 | 39.88 | 0.00 | 0.00 | -0.38 |
2996 | 2022-02-04 | 39.88 | 0.46 | -1.14 | 0 | 39.88 | 39.88 | 39.88 | 0.00 | 0.00 | 0.00 |
2995 | 2022-02-03 | 40.34 | 0.31 | -0.76 | 0 | 40.34 | 40.34 | 40.34 | 0.00 | 0.00 | -1.14 |
2994 | 2022-02-02 | 40.65 | 0.49 | 1.22 | 0 | 40.65 | 40.65 | 40.65 | 0.00 | 0.00 | -0.76 |
2993 | 2022-02-01 | 40.16 | 0.16 | -0.40 | 0 | 40.16 | 40.16 | 40.16 | 0.00 | 0.00 | 1.22 |
2992 | 2022-01-31 | 40.32 | 7.27 | 22.00 | 0 | 40.32 | 40.32 | 40.32 | 0.00 | 0.00 | -0.40 |
2991 | 2021-01-15 | 33.05 | 0.03 | 0.09 | 0 | 33.05 | 33.05 | 33.05 | 0.00 | 0.00 | 22.00 |
2990 | 2021-01-14 | 33.02 | 0.29 | 0.89 | 0 | 33.02 | 33.02 | 33.02 | 0.00 | 0.00 | 0.09 |
2989 | 2021-01-13 | 32.73 | 0.27 | 0.83 | 0 | 32.73 | 32.73 | 32.73 | 0.00 | 0.00 | 0.89 |
2988 | 2021-01-12 | 32.46 | 0.11 | 0.34 | 0 | 32.46 | 32.46 | 32.46 | 0.00 | 0.00 | 0.83 |
2987 | 2021-01-11 | 32.35 | 0.43 | -1.31 | 0 | 32.35 | 32.35 | 32.35 | 0.00 | 0.00 | 0.34 |
2986 | 2021-01-08 | 32.78 | 0.11 | 0.34 | 0 | 32.78 | 32.78 | 32.78 | 0.00 | 0.00 | -1.31 |
2985 | 2021-01-07 | 32.67 | 0.22 | -0.67 | 0 | 32.67 | 32.67 | 32.67 | 0.00 | 0.00 | 0.34 |
2984 | 2021-01-06 | 32.89 | 0.12 | 0.37 | 0 | 32.89 | 32.89 | 32.89 | 0.00 | 0.00 | -0.67 |
2983 | 2021-01-05 | 32.77 | 0.19 | 0.58 | 0 | 32.77 | 32.77 | 32.77 | 0.00 | 0.00 | 0.37 |
2982 | 2021-01-04 | 32.58 | 0.85 | -2.54 | 0 | 32.58 | 32.58 | 32.58 | 0.00 | 0.00 | 0.58 |
2981 | 2020-12-31 | 33.43 | 0.12 | 0.36 | 0 | 33.43 | 33.43 | 33.43 | 0.00 | 0.00 | -2.54 |
2980 | 2020-12-30 | 33.31 | 0.15 | 0.45 | 0 | 33.31 | 33.31 | 33.31 | 0.00 | 0.00 | 0.36 |
2979 | 2020-12-29 | 33.16 | 0.10 | 0.30 | 0 | 33.16 | 33.16 | 33.16 | 0.00 | 0.00 | 0.45 |
2978 | 2020-12-28 | 33.06 | 0.18 | 0.55 | 0 | 33.06 | 33.06 | 33.06 | 0.00 | 0.00 | 0.30 |
2977 | 2020-12-24 | 32.88 | 0.20 | 0.61 | 0 | 32.88 | 32.88 | 32.88 | 0.00 | 0.00 | 0.55 |
2976 | 2020-12-23 | 32.68 | 0.11 | 0.34 | 0 | 32.68 | 32.68 | 32.68 | 0.00 | 0.00 | 0.61 |
2975 | 2020-12-22 | 32.57 | 0.13 | 0.40 | 0 | 32.57 | 32.57 | 32.57 | 0.00 | 0.00 | 0.34 |
2974 | 2020-12-21 | 32.44 | 0.23 | -0.70 | 0 | 32.44 | 32.44 | 32.44 | 0.00 | 0.00 | 0.40 |
2973 | 2020-12-18 | 32.67 | 0.79 | -2.36 | 0 | 32.67 | 32.67 | 32.67 | 0.00 | 0.00 | -0.70 |
2972 | 2020-12-17 | 33.46 | 0.22 | 0.66 | 0 | 33.46 | 33.46 | 33.46 | 0.00 | 0.00 | -2.36 |
2971 | 2020-12-16 | 33.24 | 0.14 | 0.42 | 0 | 33.24 | 33.24 | 33.24 | 0.00 | 0.00 | 0.66 |
2970 | 2020-12-15 | 33.10 | 0.54 | 1.66 | 0 | 33.10 | 33.10 | 33.10 | 0.00 | 0.00 | 0.42 |
2969 | 2020-12-14 | 32.56 | 0.06 | -0.18 | 0 | 32.56 | 32.56 | 32.56 | 0.00 | 0.00 | 1.66 |
2968 | 2020-12-11 | 32.62 | 0.05 | -0.15 | 0 | 32.62 | 32.62 | 32.62 | 0.00 | 0.00 | -0.18 |
2967 | 2020-12-10 | 32.67 | 0.10 | -0.31 | 0 | 32.67 | 32.67 | 32.67 | 0.00 | 0.00 | -0.15 |
2966 | 2020-12-09 | 32.77 | 0.12 | -0.36 | 0 | 32.77 | 32.77 | 32.77 | 0.00 | 0.00 | -0.31 |
2965 | 2020-12-08 | 32.89 | 0.11 | -0.33 | 0 | 32.89 | 32.89 | 32.89 | 0.00 | 0.00 | -0.36 |
2964 | 2020-12-07 | 33.00 | 0.24 | -0.72 | 0 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | -0.33 |
2963 | 2020-12-04 | 33.24 | 0.43 | 1.31 | 0 | 33.24 | 33.24 | 33.24 | 0.00 | 0.00 | -0.72 |
2962 | 2020-12-03 | 32.81 | 0.29 | 0.89 | 0 | 32.81 | 32.81 | 32.81 | 0.00 | 0.00 | 1.31 |
2961 | 2020-12-02 | 32.52 | 0.16 | -0.49 | 0 | 32.52 | 32.52 | 32.52 | 0.00 | 0.00 | 0.89 |
2960 | 2020-12-01 | 32.68 | 0.46 | 1.43 | 0 | 32.68 | 32.68 | 32.68 | 0.00 | 0.00 | -0.49 |
2959 | 2020-11-30 | 32.22 | 0.37 | -1.14 | 0 | 32.22 | 32.22 | 32.22 | 0.00 | 0.00 | 1.43 |
2958 | 2020-11-27 | 32.59 | 0.08 | -0.24 | 0 | 32.59 | 32.59 | 32.59 | 0.00 | 0.00 | -1.14 |
2957 | 2020-11-25 | 32.67 | 0.09 | -0.27 | 0 | 32.67 | 32.67 | 32.67 | 0.00 | 0.00 | -0.24 |
2956 | 2020-11-24 | 32.76 | 0.41 | 1.27 | 0 | 32.76 | 32.76 | 32.76 | 0.00 | 0.00 | -0.27 |
2955 | 2020-11-23 | 32.35 | 0.01 | -0.03 | 0 | 32.35 | 32.35 | 32.35 | 0.00 | 0.00 | 1.27 |
2954 | 2020-11-20 | 32.36 | 0.05 | -0.15 | 0 | 32.36 | 32.36 | 32.36 | 0.00 | 0.00 | -0.03 |
2953 | 2020-11-19 | 32.41 | 0.13 | 0.40 | 0 | 32.41 | 32.41 | 32.41 | 0.00 | 0.00 | -0.15 |
2952 | 2020-11-18 | 32.28 | 0.59 | -1.79 | 0 | 32.28 | 32.28 | 32.28 | 0.00 | 0.00 | 0.40 |
2951 | 2020-11-17 | 32.87 | 0.00 | 0.00 | 0 | 32.87 | 32.87 | 32.87 | 0.00 | 0.00 | -1.79 |
2950 | 2020-11-16 | 32.87 | 0.52 | 1.61 | 0 | 32.87 | 32.87 | 32.87 | 0.00 | 0.00 | 0.00 |
2949 | 2020-11-13 | 32.35 | 0.50 | 1.57 | 0 | 32.35 | 32.35 | 32.35 | 0.00 | 0.00 | 1.61 |
2948 | 2020-11-12 | 31.85 | 0.42 | -1.30 | 0 | 31.85 | 31.85 | 31.85 | 0.00 | 0.00 | 1.57 |
2947 | 2020-11-11 | 32.27 | 0.25 | 0.78 | 0 | 32.27 | 32.27 | 32.27 | 0.00 | 0.00 | -1.30 |
2946 | 2020-11-10 | 32.02 | 0.75 | 2.40 | 0 | 32.02 | 32.02 | 32.02 | 0.00 | 0.00 | 0.78 |
2945 | 2020-11-09 | 31.27 | 1.22 | 4.06 | 0 | 31.27 | 31.27 | 31.27 | 0.00 | 0.00 | 2.40 |
2944 | 2020-11-06 | 30.05 | 0.18 | -0.60 | 0 | 30.05 | 30.05 | 30.05 | 0.00 | 0.00 | 4.06 |
2943 | 2020-11-05 | 30.23 | 0.31 | 1.04 | 0 | 30.23 | 30.23 | 30.23 | 0.00 | 0.00 | -0.60 |
2942 | 2020-11-04 | 29.92 | 0.20 | 0.67 | 0 | 29.92 | 29.92 | 29.92 | 0.00 | 0.00 | 1.04 |
2941 | 2020-11-03 | 29.72 | 0.73 | 2.52 | 0 | 29.72 | 29.72 | 29.72 | 0.00 | 0.00 | 0.67 |
2940 | 2020-11-02 | 28.99 | 0.48 | 1.68 | 0 | 28.99 | 28.99 | 28.99 | 0.00 | 0.00 | 2.52 |
2939 | 2020-10-30 | 28.51 | 0.03 | -0.11 | 0 | 28.51 | 28.51 | 28.51 | 0.00 | 0.00 | 1.68 |
2938 | 2020-10-29 | 28.54 | 0.39 | 1.39 | 0 | 28.54 | 28.54 | 28.54 | 0.00 | 0.00 | -0.11 |
2937 | 2020-10-28 | 28.15 | 0.84 | -2.90 | 0 | 28.15 | 28.15 | 28.15 | 0.00 | 0.00 | 1.39 |
2936 | 2020-10-27 | 28.99 | 0.43 | -1.46 | 0 | 28.99 | 28.99 | 28.99 | 0.00 | 0.00 | -2.90 |
2935 | 2020-10-26 | 29.42 | 0.55 | -1.84 | 0 | 29.42 | 29.42 | 29.42 | 0.00 | 0.00 | -1.46 |
2934 | 2020-10-23 | 29.97 | 0.09 | 0.30 | 0 | 29.97 | 29.97 | 29.97 | 0.00 | 0.00 | -1.84 |
2933 | 2020-10-22 | 29.88 | 0.16 | 0.54 | 0 | 29.88 | 29.88 | 29.88 | 0.00 | 0.00 | 0.30 |
2932 | 2020-10-21 | 29.72 | 0.04 | -0.13 | 0 | 29.72 | 29.72 | 29.72 | 0.00 | 0.00 | 0.54 |
2931 | 2020-10-20 | 29.76 | 0.25 | 0.85 | 0 | 29.76 | 29.76 | 29.76 | 0.00 | 0.00 | -0.13 |
2930 | 2020-10-19 | 29.51 | 0.18 | -0.61 | 0 | 29.51 | 29.51 | 29.51 | 0.00 | 0.00 | 0.85 |
2929 | 2020-10-16 | 29.69 | 0.40 | -1.33 | 0 | 29.69 | 29.69 | 29.69 | 0.00 | 0.00 | -0.61 |
2928 | 2020-10-15 | 30.09 | 0.00 | 0.00 | 0 | 30.09 | 30.09 | 30.09 | 0.00 | 0.00 | -1.33 |
2927 | 2020-10-14 | 30.09 | 0.30 | -0.99 | 0 | 30.09 | 30.09 | 30.09 | 0.00 | 0.00 | 0.00 |
2926 | 2020-10-13 | 30.39 | 0.43 | -1.40 | 0 | 30.39 | 30.39 | 30.39 | 0.00 | 0.00 | -0.99 |
2925 | 2020-10-12 | 30.82 | 0.14 | 0.46 | 0 | 30.82 | 30.82 | 30.82 | 0.00 | 0.00 | -1.40 |
2924 | 2020-10-09 | 30.68 | 0.11 | -0.36 | 0 | 30.68 | 30.68 | 30.68 | 0.00 | 0.00 | 0.46 |
2923 | 2020-10-08 | 30.79 | 0.35 | 1.15 | 0 | 30.79 | 30.79 | 30.79 | 0.00 | 0.00 | -0.36 |
2922 | 2020-10-07 | 30.44 | 0.05 | -0.16 | 0 | 30.44 | 30.44 | 30.44 | 0.00 | 0.00 | 1.15 |
2921 | 2020-10-06 | 30.49 | 0.16 | -0.52 | 0 | 30.49 | 30.49 | 30.49 | 0.00 | 0.00 | -0.16 |
2920 | 2020-10-05 | 30.65 | 0.30 | 0.99 | 0 | 30.65 | 30.65 | 30.65 | 0.00 | 0.00 | -0.52 |
2919 | 2020-10-02 | 30.35 | 0.32 | 1.07 | 0 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00 | 0.99 |
2918 | 2020-10-01 | 30.03 | 0.53 | 1.80 | 0 | 30.03 | 30.03 | 30.03 | 0.00 | 0.00 | 1.07 |
2917 | 2020-09-30 | 29.50 | 0.21 | 0.72 | 0 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 1.80 |
2916 | 2020-09-29 | 29.29 | 0.35 | -1.18 | 0 | 29.29 | 29.29 | 29.29 | 0.00 | 0.00 | 0.72 |
2915 | 2020-09-28 | 29.64 | 0.68 | 2.35 | 0 | 29.64 | 29.64 | 29.64 | 0.00 | 0.00 | -1.18 |
2914 | 2020-09-25 | 28.96 | 0.41 | 1.44 | 0 | 28.96 | 28.96 | 28.96 | 0.00 | 0.00 | 2.35 |
2913 | 2020-09-24 | 28.55 | 0.16 | 0.56 | 0 | 28.55 | 28.55 | 28.55 | 0.00 | 0.00 | 1.44 |
2912 | 2020-09-23 | 28.39 | 0.75 | -2.57 | 0 | 28.39 | 28.39 | 28.39 | 0.00 | 0.00 | 0.56 |
2911 | 2020-09-22 | 29.14 | 0.19 | 0.66 | 0 | 29.14 | 29.14 | 29.14 | 0.00 | 0.00 | -2.57 |
2910 | 2020-09-21 | 28.95 | 0.89 | -2.98 | 0 | 28.95 | 28.95 | 28.95 | 0.00 | 0.00 | 0.66 |
2909 | 2020-09-18 | 29.84 | 0.66 | -2.16 | 0 | 29.84 | 29.84 | 29.84 | 0.00 | 0.00 | -2.98 |
2908 | 2020-09-17 | 30.50 | 0.23 | -0.75 | 0 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00 | -2.16 |
2907 | 2020-09-16 | 30.73 | 0.19 | 0.62 | 0 | 30.73 | 30.73 | 30.73 | 0.00 | 0.00 | -0.75 |
2906 | 2020-09-15 | 30.54 | 0.21 | 0.69 | 0 | 30.54 | 30.54 | 30.54 | 0.00 | 0.00 | 0.62 |
2905 | 2020-09-14 | 30.33 | 0.53 | 1.78 | 0 | 30.33 | 30.33 | 30.33 | 0.00 | 0.00 | 0.69 |
2904 | 2020-09-11 | 29.80 | 0.09 | -0.30 | 0 | 29.80 | 29.80 | 29.80 | 0.00 | 0.00 | 1.78 |
2903 | 2020-09-10 | 29.89 | 0.38 | -1.26 | 0 | 29.89 | 29.89 | 29.89 | 0.00 | 0.00 | -0.30 |
2902 | 2020-09-09 | 30.27 | 0.34 | 1.14 | 0 | 30.27 | 30.27 | 30.27 | 0.00 | 0.00 | -1.26 |
2901 | 2020-09-08 | 29.93 | 0.37 | -1.22 | 0 | 29.93 | 29.93 | 29.93 | 0.00 | 0.00 | 1.14 |
2900 | 2020-09-04 | 30.30 | 0.17 | -0.56 | 0 | 30.30 | 30.30 | 30.30 | 0.00 | 0.00 | -1.22 |
2899 | 2020-09-03 | 30.47 | 0.28 | -0.91 | 0 | 30.47 | 30.47 | 30.47 | 0.00 | 0.00 | -0.56 |
2898 | 2020-09-02 | 30.75 | 0.49 | 1.62 | 0 | 30.75 | 30.75 | 30.75 | 0.00 | 0.00 | -0.91 |
2897 | 2020-09-01 | 30.26 | 0.07 | -0.23 | 0 | 30.26 | 30.26 | 30.26 | 0.00 | 0.00 | 1.62 |
2896 | 2020-08-31 | 30.33 | 0.20 | -0.66 | 0 | 30.33 | 30.33 | 30.33 | 0.00 | 0.00 | -0.23 |
2895 | 2020-08-28 | 30.53 | 0.26 | 0.86 | 0 | 30.53 | 30.53 | 30.53 | 0.00 | 0.00 | -0.66 |
2894 | 2020-08-27 | 30.27 | 0.12 | 0.40 | 0 | 30.27 | 30.27 | 30.27 | 0.00 | 0.00 | 0.86 |
2893 | 2020-08-26 | 30.15 | 0.08 | -0.26 | 0 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00 | 0.40 |
2892 | 2020-08-25 | 30.23 | 0.09 | -0.30 | 0 | 30.23 | 30.23 | 30.23 | 0.00 | 0.00 | -0.26 |
2891 | 2020-08-24 | 30.32 | 0.17 | 0.56 | 0 | 30.32 | 30.32 | 30.32 | 0.00 | 0.00 | -0.30 |
2890 | 2020-08-21 | 30.15 | 0.02 | -0.07 | 0 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00 | 0.56 |
2889 | 2020-08-20 | 30.17 | 0.46 | 1.55 | 0 | 30.17 | 30.17 | 30.17 | 0.00 | 0.00 | -0.07 |
2888 | 2020-08-19 | 29.71 | 0.47 | -1.56 | 0 | 29.71 | 29.71 | 29.71 | 0.00 | 0.00 | 1.55 |
2887 | 2020-08-18 | 30.18 | 0.13 | -0.43 | 0 | 30.18 | 30.18 | 30.18 | 0.00 | 0.00 | -1.56 |
2886 | 2020-08-17 | 30.31 | 0.24 | 0.80 | 0 | 30.31 | 30.31 | 30.31 | 0.00 | 0.00 | -0.43 |
2885 | 2020-08-14 | 30.07 | 0.03 | -0.10 | 0 | 30.07 | 30.07 | 30.07 | 0.00 | 0.00 | 0.80 |
2884 | 2020-08-13 | 30.10 | 0.24 | -0.79 | 0 | 30.10 | 30.10 | 30.10 | 0.00 | 0.00 | -0.10 |
2883 | 2020-08-12 | 30.34 | 0.25 | 0.83 | 0 | 30.34 | 30.34 | 30.34 | 0.00 | 0.00 | -0.79 |
2882 | 2020-08-11 | 30.09 | 0.25 | -0.82 | 0 | 30.09 | 30.09 | 30.09 | 0.00 | 0.00 | 0.83 |
2881 | 2020-08-10 | 30.34 | 0.06 | 0.20 | 0 | 30.34 | 30.34 | 30.34 | 0.00 | 0.00 | -0.82 |
2880 | 2020-08-07 | 30.28 | 0.16 | 0.53 | 0 | 30.28 | 30.28 | 30.28 | 0.00 | 0.00 | 0.20 |
2879 | 2020-08-06 | 30.12 | 0.03 | 0.10 | 0 | 30.12 | 30.12 | 30.12 | 0.00 | 0.00 | 0.53 |
2878 | 2020-08-05 | 30.09 | 0.04 | 0.13 | 0 | 30.09 | 30.09 | 30.09 | 0.00 | 0.00 | 0.10 |
2877 | 2020-08-04 | 30.05 | 0.45 | 1.52 | 0 | 30.05 | 30.05 | 30.05 | 0.00 | 0.00 | 0.13 |
2876 | 2020-08-03 | 29.60 | 0.23 | -0.77 | 0 | 29.60 | 29.60 | 29.60 | 0.00 | 0.00 | 1.52 |
2875 | 2020-07-31 | 29.83 | 0.02 | -0.07 | 0 | 29.83 | 29.83 | 29.83 | 0.00 | 0.00 | -0.77 |
2874 | 2020-07-30 | 29.85 | 0.07 | -0.23 | 0 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00 | -0.07 |
2873 | 2020-07-29 | 29.92 | 0.59 | 2.01 | 0 | 29.92 | 29.92 | 29.92 | 0.00 | 0.00 | -0.23 |
2872 | 2020-07-28 | 29.33 | 0.48 | 1.66 | 0 | 29.33 | 29.33 | 29.33 | 0.00 | 0.00 | 2.01 |
2871 | 2020-07-27 | 28.85 | 0.10 | 0.35 | 0 | 28.85 | 28.85 | 28.85 | 0.00 | 0.00 | 1.66 |
2870 | 2020-07-24 | 28.75 | 0.12 | -0.42 | 0 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00 | 0.35 |
2869 | 2020-07-23 | 28.87 | 0.24 | -0.82 | 0 | 28.87 | 28.87 | 28.87 | 0.00 | 0.00 | -0.42 |
2868 | 2020-07-22 | 29.11 | 0.36 | 1.25 | 0 | 29.11 | 29.11 | 29.11 | 0.00 | 0.00 | -0.82 |
2867 | 2020-07-21 | 28.75 | 0.26 | 0.91 | 0 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00 | 1.25 |
2866 | 2020-07-20 | 28.49 | 0.24 | -0.84 | 0 | 28.49 | 28.49 | 28.49 | 0.00 | 0.00 | 0.91 |
2865 | 2020-07-17 | 28.73 | 0.23 | 0.81 | 0 | 28.73 | 28.73 | 28.73 | 0.00 | 0.00 | -0.84 |
2864 | 2020-07-16 | 28.50 | 0.33 | -1.14 | 0 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00 | 0.81 |
2863 | 2020-07-15 | 28.83 | 0.26 | 0.91 | 0 | 28.83 | 28.83 | 28.83 | 0.00 | 0.00 | -1.14 |
2862 | 2020-07-14 | 28.57 | 0.22 | 0.78 | 0 | 28.57 | 28.57 | 28.57 | 0.00 | 0.00 | 0.91 |
2861 | 2020-07-13 | 28.35 | 0.25 | -0.87 | 0 | 28.35 | 28.35 | 28.35 | 0.00 | 0.00 | 0.78 |
2860 | 2020-07-10 | 28.60 | 0.13 | 0.46 | 0 | 28.60 | 28.60 | 28.60 | 0.00 | 0.00 | -0.87 |
2859 | 2020-07-09 | 28.47 | 0.28 | -0.97 | 0 | 28.47 | 28.47 | 28.47 | 0.00 | 0.00 | 0.46 |
2858 | 2020-07-08 | 28.75 | 0.12 | 0.42 | 0 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00 | -0.97 |
2857 | 2020-07-07 | 28.63 | 0.56 | -1.92 | 0 | 28.63 | 28.63 | 28.63 | 0.00 | 0.00 | 0.42 |
2856 | 2020-07-06 | 29.19 | 0.09 | 0.31 | 0 | 29.19 | 29.19 | 29.19 | 0.00 | 0.00 | -1.92 |
2855 | 2020-07-02 | 29.10 | 0.04 | 0.14 | 0 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00 | 0.31 |
2854 | 2020-07-01 | 29.06 | 0.56 | 1.96 | 0 | 29.06 | 29.06 | 29.06 | 0.00 | 0.00 | 0.14 |
2853 | 2020-06-30 | 28.50 | 0.27 | 0.96 | 0 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00 | 1.96 |
2852 | 2020-06-29 | 28.23 | 0.20 | 0.71 | 0 | 28.23 | 28.23 | 28.23 | 0.00 | 0.00 | 0.96 |
2851 | 2020-06-26 | 28.03 | 0.40 | -1.41 | 0 | 28.03 | 28.03 | 28.03 | 0.00 | 0.00 | 0.71 |
2850 | 2020-06-25 | 28.43 | 0.29 | 1.03 | 0 | 28.43 | 28.43 | 28.43 | 0.00 | 0.00 | -1.41 |
2849 | 2020-06-24 | 28.14 | 0.66 | -2.29 | 0 | 28.14 | 28.14 | 28.14 | 0.00 | 0.00 | 1.03 |
2848 | 2020-06-23 | 28.80 | 0.01 | -0.03 | 0 | 28.80 | 28.80 | 28.80 | 0.00 | 0.00 | -2.29 |
2847 | 2020-06-22 | 28.81 | 0.04 | 0.14 | 0 | 28.81 | 28.81 | 28.81 | 0.00 | 0.00 | -0.03 |
2846 | 2020-06-19 | 28.77 | 0.55 | -1.88 | 0 | 28.77 | 28.77 | 28.77 | 0.00 | 0.00 | 0.14 |
2845 | 2020-06-18 | 29.32 | 0.21 | -0.71 | 0 | 29.32 | 29.32 | 29.32 | 0.00 | 0.00 | -1.88 |
2844 | 2020-06-17 | 29.53 | 0.25 | -0.84 | 0 | 29.53 | 29.53 | 29.53 | 0.00 | 0.00 | -0.71 |
2843 | 2020-06-16 | 29.78 | 0.52 | 1.78 | 0 | 29.78 | 29.78 | 29.78 | 0.00 | 0.00 | -0.84 |
2842 | 2020-06-15 | 29.26 | 0.32 | 1.11 | 0 | 29.26 | 29.26 | 29.26 | 0.00 | 0.00 | 1.78 |
2841 | 2020-06-12 | 28.94 | 0.91 | 3.25 | 0 | 28.94 | 28.94 | 28.94 | 0.00 | 0.00 | 1.11 |
2840 | 2020-06-11 | 28.03 | 1.62 | -5.46 | 0 | 28.03 | 28.03 | 28.03 | 0.00 | 0.00 | 3.25 |
2839 | 2020-06-10 | 29.65 | 0.50 | -1.66 | 0 | 29.65 | 29.65 | 29.65 | 0.00 | 0.00 | -5.46 |
2838 | 2020-06-09 | 30.15 | 0.51 | -1.66 | 0 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00 | -1.66 |
2837 | 2020-06-08 | 30.66 | 0.48 | 1.59 | 0 | 30.66 | 30.66 | 30.66 | 0.00 | 0.00 | -1.66 |
2836 | 2020-06-05 | 30.18 | 0.81 | 2.76 | 0 | 30.18 | 30.18 | 30.18 | 0.00 | 0.00 | 1.59 |
2835 | 2020-06-04 | 29.37 | 0.16 | -0.54 | 0 | 29.37 | 29.37 | 29.37 | 0.00 | 0.00 | 2.76 |
2834 | 2020-06-03 | 29.53 | 0.79 | 2.75 | 0 | 29.53 | 29.53 | 29.53 | 0.00 | 0.00 | -0.54 |
2833 | 2020-06-02 | 28.74 | 0.40 | 1.41 | 0 | 28.74 | 28.74 | 28.74 | 0.00 | 0.00 | 2.75 |
2832 | 2020-06-01 | 28.34 | 0.54 | 1.94 | 0 | 28.34 | 28.34 | 28.34 | 0.00 | 0.00 | 1.41 |
2831 | 2020-05-29 | 27.80 | 0.14 | -0.50 | 0 | 27.80 | 27.80 | 27.80 | 0.00 | 0.00 | 1.94 |
2830 | 2020-05-28 | 27.94 | 0.24 | 0.87 | 0 | 27.94 | 27.94 | 27.94 | 0.00 | 0.00 | -0.50 |
2829 | 2020-05-27 | 27.70 | 0.19 | 0.69 | 0 | 27.70 | 27.70 | 27.70 | 0.00 | 0.00 | 0.87 |
2828 | 2020-05-26 | 27.51 | 1.04 | 3.93 | 0 | 27.51 | 27.51 | 27.51 | 0.00 | 0.00 | 0.69 |
2827 | 2020-05-22 | 26.47 | 0.02 | 0.08 | 0 | 26.47 | 26.47 | 26.47 | 0.00 | 0.00 | 3.93 |
2826 | 2020-05-21 | 26.45 | 0.02 | -0.08 | 0 | 26.45 | 26.45 | 26.45 | 0.00 | 0.00 | 0.08 |
2825 | 2020-05-20 | 26.47 | 0.25 | 0.95 | 0 | 26.47 | 26.47 | 26.47 | 0.00 | 0.00 | -0.08 |
2824 | 2020-05-19 | 26.22 | 0.12 | -0.46 | 0 | 26.22 | 26.22 | 26.22 | 0.00 | 0.00 | 0.95 |
2823 | 2020-05-18 | 26.34 | 1.18 | 4.69 | 0 | 26.34 | 26.34 | 26.34 | 0.00 | 0.00 | -0.46 |
2822 | 2020-05-15 | 25.16 | 0.22 | -0.87 | 0 | 25.16 | 25.16 | 25.16 | 0.00 | 0.00 | 4.69 |
2821 | 2020-05-14 | 25.38 | 0.03 | 0.12 | 0 | 25.38 | 25.38 | 25.38 | 0.00 | 0.00 | -0.87 |
2820 | 2020-05-13 | 25.35 | 0.54 | -2.09 | 0 | 25.35 | 25.35 | 25.35 | 0.00 | 0.00 | 0.12 |
2819 | 2020-05-12 | 25.89 | 1.02 | -3.79 | 0 | 25.89 | 25.89 | 25.89 | 0.00 | 0.00 | -2.09 |
2818 | 2020-05-11 | 26.91 | 0.28 | -1.03 | 0 | 26.91 | 26.91 | 26.91 | 0.00 | 0.00 | -3.79 |
2817 | 2020-05-08 | 27.19 | 0.56 | 2.10 | 0 | 27.19 | 27.19 | 27.19 | 0.00 | 0.00 | -1.03 |
2816 | 2020-05-07 | 26.63 | 0.50 | 1.91 | 0 | 26.63 | 26.63 | 26.63 | 0.00 | 0.00 | 2.10 |
2815 | 2020-05-06 | 26.13 | 0.26 | -0.99 | 0 | 26.13 | 26.13 | 26.13 | 0.00 | 0.00 | 1.91 |
2814 | 2020-05-05 | 26.39 | 0.11 | 0.42 | 0 | 26.39 | 26.39 | 26.39 | 0.00 | 0.00 | -0.99 |
2813 | 2020-05-04 | 26.28 | 0.31 | -1.17 | 0 | 26.28 | 26.28 | 26.28 | 0.00 | 0.00 | 0.42 |
2812 | 2020-05-01 | 26.59 | 0.67 | -2.46 | 0 | 26.59 | 26.59 | 26.59 | 0.00 | 0.00 | -1.17 |
2811 | 2020-04-30 | 27.26 | 0.21 | -0.76 | 0 | 27.26 | 27.26 | 27.26 | 0.00 | 0.00 | -2.46 |
2810 | 2020-04-29 | 27.47 | 0.50 | 1.85 | 0 | 27.47 | 27.47 | 27.47 | 0.00 | 0.00 | -0.76 |
2809 | 2020-04-28 | 26.97 | 0.30 | 1.12 | 0 | 26.97 | 26.97 | 26.97 | 0.00 | 0.00 | 1.85 |
2808 | 2020-04-27 | 26.67 | 0.66 | 2.54 | 0 | 26.67 | 26.67 | 26.67 | 0.00 | 0.00 | 1.12 |
2807 | 2020-04-24 | 26.01 | 0.17 | 0.66 | 0 | 26.01 | 26.01 | 26.01 | 0.00 | 0.00 | 2.54 |
2806 | 2020-04-23 | 25.84 | 0.11 | -0.42 | 0 | 25.84 | 25.84 | 25.84 | 0.00 | 0.00 | 0.66 |
2805 | 2020-04-22 | 25.95 | 0.35 | 1.37 | 0 | 25.95 | 25.95 | 25.95 | 0.00 | 0.00 | -0.42 |
2804 | 2020-04-21 | 25.60 | 0.57 | -2.18 | 0 | 25.60 | 25.60 | 25.60 | 0.00 | 0.00 | 1.37 |
2803 | 2020-04-20 | 26.17 | 0.75 | -2.79 | 0 | 26.17 | 26.17 | 26.17 | 0.00 | 0.00 | -2.18 |
2802 | 2020-04-17 | 26.92 | 0.78 | 2.98 | 0 | 26.92 | 26.92 | 26.92 | 0.00 | 0.00 | -2.79 |
2801 | 2020-04-16 | 26.14 | 0.24 | -0.91 | 0 | 26.14 | 26.14 | 26.14 | 0.00 | 0.00 | 2.98 |
2800 | 2020-04-15 | 26.38 | 1.04 | -3.79 | 0 | 26.38 | 26.38 | 26.38 | 0.00 | 0.00 | -0.91 |
2799 | 2020-04-14 | 27.42 | 0.53 | 1.97 | 0 | 27.42 | 27.42 | 27.42 | 0.00 | 0.00 | -3.79 |
2798 | 2020-04-13 | 26.89 | 0.88 | -3.17 | 0 | 26.89 | 26.89 | 26.89 | 0.00 | 0.00 | 1.97 |
2797 | 2020-04-09 | 27.77 | 1.11 | 4.16 | 0 | 27.77 | 27.77 | 27.77 | 0.00 | 0.00 | -3.17 |
2796 | 2020-04-08 | 26.66 | 1.24 | 4.88 | 0 | 26.66 | 26.66 | 26.66 | 0.00 | 0.00 | 4.16 |
2795 | 2020-04-07 | 25.42 | 0.33 | 1.32 | 0 | 25.42 | 25.42 | 25.42 | 0.00 | 0.00 | 4.88 |
2794 | 2020-04-06 | 25.09 | 1.51 | 6.40 | 0 | 25.09 | 25.09 | 25.09 | 0.00 | 0.00 | 1.32 |
2793 | 2020-04-03 | 23.58 | 0.50 | -2.08 | 0 | 23.58 | 23.58 | 23.58 | 0.00 | 0.00 | 6.40 |
2792 | 2020-04-02 | 24.08 | 0.06 | -0.25 | 0 | 24.08 | 24.08 | 24.08 | 0.00 | 0.00 | -2.08 |
2791 | 2020-04-01 | 24.14 | 1.42 | -5.56 | 0 | 24.14 | 24.14 | 24.14 | 0.00 | 0.00 | -0.25 |
2790 | 2020-03-31 | 25.56 | 0.01 | -0.04 | 0 | 25.56 | 25.56 | 25.56 | 0.00 | 0.00 | -5.56 |
2789 | 2020-03-30 | 25.57 | 0.25 | 0.99 | 0 | 25.57 | 25.57 | 25.57 | 0.00 | 0.00 | -0.04 |
2788 | 2020-03-27 | 25.32 | 0.11 | 0.44 | 0 | 25.32 | 25.32 | 25.32 | 0.00 | 0.00 | 0.99 |
2787 | 2020-03-26 | 25.21 | 1.24 | 5.17 | 0 | 25.21 | 25.21 | 25.21 | 0.00 | 0.00 | 0.44 |
2786 | 2020-03-25 | 23.97 | 1.11 | 4.86 | 0 | 23.97 | 23.97 | 23.97 | 0.00 | 0.00 | 5.17 |
2785 | 2020-03-24 | 22.86 | 1.90 | 9.06 | 0 | 22.86 | 22.86 | 22.86 | 0.00 | 0.00 | 4.86 |
2784 | 2020-03-23 | 20.96 | 0.68 | -3.14 | 0 | 20.96 | 20.96 | 20.96 | 0.00 | 0.00 | 9.06 |
2783 | 2020-03-20 | 21.64 | 0.19 | -0.87 | 0 | 21.64 | 21.64 | 21.64 | 0.00 | 0.00 | -3.14 |
2782 | 2020-03-19 | 21.83 | 0.41 | -1.84 | 0 | 21.83 | 21.83 | 21.83 | 0.00 | 0.00 | -0.87 |
2781 | 2020-03-18 | 22.24 | 2.34 | -9.52 | 0 | 22.24 | 22.24 | 22.24 | 0.00 | 0.00 | -1.84 |
2780 | 2020-03-17 | 24.58 | 0.85 | 3.58 | 0 | 24.58 | 24.58 | 24.58 | 0.00 | 0.00 | -9.52 |
2779 | 2020-03-16 | 23.73 | 4.38 | -15.58 | 0 | 23.73 | 23.73 | 23.73 | 0.00 | 0.00 | 3.58 |
2778 | 2020-03-13 | 28.11 | 1.22 | 4.54 | 0 | 28.11 | 28.11 | 28.11 | 0.00 | 0.00 | -15.58 |
2777 | 2020-03-12 | 26.89 | 2.96 | -9.92 | 0 | 26.89 | 26.89 | 26.89 | 0.00 | 0.00 | 4.54 |
2776 | 2020-03-11 | 29.85 | 1.54 | -4.91 | 0 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00 | -9.92 |
2775 | 2020-03-10 | 31.39 | 0.71 | 2.31 | 0 | 31.39 | 31.39 | 31.39 | 0.00 | 0.00 | -4.91 |
2774 | 2020-03-09 | 30.68 | 2.20 | -6.69 | 0 | 30.68 | 30.68 | 30.68 | 0.00 | 0.00 | 2.31 |
2773 | 2020-03-06 | 32.88 | 0.56 | -1.67 | 0 | 32.88 | 32.88 | 32.88 | 0.00 | 0.00 | -6.69 |
2772 | 2020-03-05 | 33.44 | 0.48 | -1.42 | 0 | 33.44 | 33.44 | 33.44 | 0.00 | 0.00 | -1.67 |
2771 | 2020-03-04 | 33.92 | 1.10 | 3.35 | 0 | 33.92 | 33.92 | 33.92 | 0.00 | 0.00 | -1.42 |
2770 | 2020-03-03 | 32.82 | 0.18 | 0.55 | 0 | 32.82 | 32.82 | 32.82 | 0.00 | 0.00 | 3.35 |
2769 | 2020-03-02 | 32.64 | 0.80 | 2.51 | 0 | 32.64 | 32.64 | 32.64 | 0.00 | 0.00 | 0.55 |
2768 | 2020-02-28 | 31.84 | 0.86 | -2.63 | 0 | 31.84 | 31.84 | 31.84 | 0.00 | 0.00 | 2.51 |
2767 | 2020-02-27 | 32.70 | 1.39 | -4.08 | 0 | 32.70 | 32.70 | 32.70 | 0.00 | 0.00 | -2.63 |
2766 | 2020-02-26 | 34.09 | 0.37 | -1.07 | 0 | 34.09 | 34.09 | 34.09 | 0.00 | 0.00 | -4.08 |
2765 | 2020-02-25 | 34.46 | 0.74 | -2.10 | 0 | 34.46 | 34.46 | 34.46 | 0.00 | 0.00 | -1.07 |
2764 | 2020-02-24 | 35.20 | 0.54 | -1.51 | 0 | 35.20 | 35.20 | 35.20 | 0.00 | 0.00 | -2.10 |
2763 | 2020-02-21 | 35.74 | 0.02 | 0.06 | 0 | 35.74 | 35.74 | 35.74 | 0.00 | 0.00 | -1.51 |
2762 | 2020-02-20 | 35.72 | 0.14 | 0.39 | 0 | 35.72 | 35.72 | 35.72 | 0.00 | 0.00 | 0.06 |
2761 | 2020-02-19 | 35.58 | 0.26 | -0.73 | 0 | 35.58 | 35.58 | 35.58 | 0.00 | 0.00 | 0.39 |
2760 | 2020-02-18 | 35.84 | 0.07 | -0.19 | 0 | 35.84 | 35.84 | 35.84 | 0.00 | 0.00 | -0.73 |
2759 | 2020-02-14 | 35.91 | 0.36 | 1.01 | 0 | 35.91 | 35.91 | 35.91 | 0.00 | 0.00 | -0.19 |
2758 | 2020-02-13 | 35.55 | 0.22 | 0.62 | 0 | 35.55 | 35.55 | 35.55 | 0.00 | 0.00 | 1.01 |
2757 | 2020-02-12 | 35.33 | 0.15 | 0.43 | 0 | 35.33 | 35.33 | 35.33 | 0.00 | 0.00 | 0.62 |
2756 | 2020-02-11 | 35.18 | 0.11 | 0.31 | 0 | 35.18 | 35.18 | 35.18 | 0.00 | 0.00 | 0.43 |
2755 | 2020-02-10 | 35.07 | 0.33 | 0.95 | 0 | 35.07 | 35.07 | 35.07 | 0.00 | 0.00 | 0.31 |
2754 | 2020-02-07 | 34.74 | 0.03 | 0.09 | 0 | 34.74 | 34.74 | 34.74 | 0.00 | 0.00 | 0.95 |
2753 | 2020-02-06 | 34.71 | 0.09 | 0.26 | 0 | 34.71 | 34.71 | 34.71 | 0.00 | 0.00 | 0.09 |
2752 | 2020-02-05 | 34.62 | 0.04 | -0.12 | 0 | 34.62 | 34.62 | 34.62 | 0.00 | 0.00 | 0.26 |
2751 | 2020-02-04 | 34.66 | 0.29 | 0.84 | 0 | 34.66 | 34.66 | 34.66 | 0.00 | 0.00 | -0.12 |
2750 | 2020-02-03 | 34.37 | 0.04 | -0.12 | 0 | 34.37 | 34.37 | 34.37 | 0.00 | 0.00 | 0.84 |
2749 | 2020-01-31 | 34.41 | 0.24 | -0.69 | 0 | 34.41 | 34.41 | 34.41 | 0.00 | 0.00 | -0.12 |
2748 | 2020-01-30 | 34.65 | 0.01 | 0.03 | 0 | 34.65 | 34.65 | 34.65 | 0.00 | 0.00 | -0.69 |
2747 | 2020-01-29 | 34.64 | 0.00 | 0.00 | 0 | 34.64 | 34.64 | 34.64 | 0.00 | 0.00 | 0.03 |
2746 | 2020-01-28 | 34.64 | 0.04 | 0.12 | 0 | 34.64 | 34.64 | 34.64 | 0.00 | 0.00 | 0.00 |
2745 | 2020-01-27 | 34.60 | 0.17 | -0.49 | 0 | 34.60 | 34.60 | 34.60 | 0.00 | 0.00 | 0.12 |
2744 | 2020-01-24 | 34.77 | 0.08 | 0.23 | 0 | 34.77 | 34.77 | 34.77 | 0.00 | 0.00 | -0.49 |
2743 | 2020-01-23 | 34.69 | 0.12 | 0.35 | 0 | 34.69 | 34.69 | 34.69 | 0.00 | 0.00 | 0.23 |
2742 | 2020-01-22 | 34.57 | 0.01 | 0.03 | 0 | 34.57 | 34.57 | 34.57 | 0.00 | 0.00 | 0.35 |
2741 | 2020-01-21 | 34.56 | 0.16 | 0.47 | 0 | 34.56 | 34.56 | 34.56 | 0.00 | 0.00 | 0.03 |
2740 | 2020-01-17 | 34.40 | 0.09 | 0.26 | 0 | 34.40 | 34.40 | 34.40 | 0.00 | 0.00 | 0.47 |
2739 | 2020-01-16 | 34.31 | 0.27 | 0.79 | 0 | 34.31 | 34.31 | 34.31 | 0.00 | 0.00 | 0.26 |
2738 | 2020-01-15 | 34.04 | 0.19 | 0.56 | 0 | 34.04 | 34.04 | 34.04 | 0.00 | 0.00 | 0.79 |
2737 | 2020-01-14 | 33.85 | 0.01 | 0.03 | 0 | 33.85 | 33.85 | 33.85 | 0.00 | 0.00 | 0.56 |
2736 | 2020-01-13 | 33.84 | 0.25 | 0.74 | 0 | 33.84 | 33.84 | 33.84 | 0.00 | 0.00 | 0.03 |
2735 | 2020-01-10 | 33.59 | 0.15 | 0.45 | 0 | 33.59 | 33.59 | 33.59 | 0.00 | 0.00 | 0.74 |
2734 | 2020-01-09 | 33.44 | 0.01 | 0.03 | 0 | 33.44 | 33.44 | 33.44 | 0.00 | 0.00 | 0.45 |
2733 | 2020-01-08 | 33.43 | 0.04 | -0.12 | 0 | 33.43 | 33.43 | 33.43 | 0.00 | 0.00 | 0.03 |
2732 | 2020-01-07 | 33.47 | 0.23 | -0.68 | 0 | 33.47 | 33.47 | 33.47 | 0.00 | 0.00 | -0.12 |
2731 | 2020-01-06 | 33.70 | 0.06 | -0.18 | 0 | 33.70 | 33.70 | 33.70 | 0.00 | 0.00 | -0.68 |
2730 | 2020-01-03 | 33.76 | 0.25 | 0.75 | 0 | 33.76 | 33.76 | 33.76 | 0.00 | 0.00 | -0.18 |
2729 | 2020-01-02 | 33.51 | 0.33 | -0.98 | 0 | 33.51 | 33.51 | 33.51 | 0.00 | 0.00 | 0.75 |
2728 | 2019-12-31 | 33.84 | 0.19 | 0.56 | 0 | 33.84 | 33.84 | 33.84 | 0.00 | 0.00 | -0.98 |
2727 | 2019-12-30 | 33.65 | 0.01 | 0.03 | 0 | 33.65 | 33.65 | 33.65 | 0.00 | 0.00 | 0.56 |
2726 | 2019-12-27 | 33.64 | 0.25 | 0.75 | 0 | 33.64 | 33.64 | 33.64 | 0.00 | 0.00 | 0.03 |
2725 | 2019-12-26 | 33.39 | 0.14 | 0.42 | 0 | 33.39 | 33.39 | 33.39 | 0.00 | 0.00 | 0.75 |
2724 | 2019-12-24 | 33.25 | 0.07 | 0.21 | 0 | 33.25 | 33.25 | 33.25 | 0.00 | 0.00 | 0.42 |
2723 | 2019-12-23 | 33.18 | 0.08 | -0.24 | 0 | 33.18 | 33.18 | 33.18 | 0.00 | 0.00 | 0.21 |
2722 | 2019-12-20 | 33.26 | 1.94 | -5.51 | 0 | 33.26 | 33.26 | 33.26 | 0.00 | 0.00 | -0.24 |
2721 | 2019-12-19 | 35.20 | 0.17 | 0.49 | 0 | 35.20 | 35.20 | 35.20 | 0.00 | 0.00 | -5.51 |
2720 | 2019-12-18 | 35.03 | 0.17 | 0.49 | 0 | 35.03 | 35.03 | 35.03 | 0.00 | 0.00 | 0.49 |
2719 | 2019-12-17 | 34.86 | 0.23 | -0.66 | 0 | 34.86 | 34.86 | 34.86 | 0.00 | 0.00 | 0.49 |
2718 | 2019-12-16 | 35.09 | 0.23 | 0.66 | 0 | 35.09 | 35.09 | 35.09 | 0.00 | 0.00 | -0.66 |
2717 | 2019-12-13 | 34.86 | 0.04 | 0.11 | 0 | 34.86 | 34.86 | 34.86 | 0.00 | 0.00 | 0.66 |
2716 | 2019-12-12 | 34.82 | 0.43 | -1.22 | 0 | 34.82 | 34.82 | 34.82 | 0.00 | 0.00 | 0.11 |
2715 | 2019-12-11 | 35.25 | 0.38 | -1.07 | 0 | 35.25 | 35.25 | 35.25 | 0.00 | 0.00 | -1.22 |
2714 | 2019-12-10 | 35.63 | 0.12 | -0.34 | 0 | 35.63 | 35.63 | 35.63 | 0.00 | 0.00 | -1.07 |
2713 | 2019-12-09 | 35.75 | 0.01 | -0.03 | 0 | 35.75 | 35.75 | 35.75 | 0.00 | 0.00 | -0.34 |
2712 | 2019-12-06 | 35.76 | 0.16 | 0.45 | 0 | 35.76 | 35.76 | 35.76 | 0.00 | 0.00 | -0.03 |
2711 | 2019-12-05 | 35.60 | 0.09 | 0.25 | 0 | 35.60 | 35.60 | 35.60 | 0.00 | 0.00 | 0.45 |
2710 | 2019-12-04 | 35.51 | 0.10 | 0.28 | 0 | 35.51 | 35.51 | 35.51 | 0.00 | 0.00 | 0.25 |
2709 | 2019-12-03 | 35.41 | 0.12 | 0.34 | 0 | 35.41 | 35.41 | 35.41 | 0.00 | 0.00 | 0.28 |
2708 | 2019-12-02 | 35.29 | 0.40 | -1.12 | 0 | 35.29 | 35.29 | 35.29 | 0.00 | 0.00 | 0.34 |
2707 | 2019-11-29 | 35.69 | 0.09 | -0.25 | 0 | 35.69 | 35.69 | 35.69 | 0.00 | 0.00 | -1.12 |
2706 | 2019-11-27 | 35.78 | 0.11 | 0.31 | 0 | 35.78 | 35.78 | 35.78 | 0.00 | 0.00 | -0.25 |
2705 | 2019-11-26 | 35.67 | 0.36 | 1.02 | 0 | 35.67 | 35.67 | 35.67 | 0.00 | 0.00 | 0.31 |
2704 | 2019-11-25 | 35.31 | 0.15 | 0.43 | 0 | 35.31 | 35.31 | 35.31 | 0.00 | 0.00 | 1.02 |
2703 | 2019-11-22 | 35.16 | 0.09 | -0.26 | 0 | 35.16 | 35.16 | 35.16 | 0.00 | 0.00 | 0.43 |
2702 | 2019-11-21 | 35.25 | 0.38 | -1.07 | 0 | 35.25 | 35.25 | 35.25 | 0.00 | 0.00 | -0.26 |
2701 | 2019-11-20 | 35.63 | 0.10 | -0.28 | 0 | 35.63 | 35.63 | 35.63 | 0.00 | 0.00 | -1.07 |
2700 | 2019-11-19 | 35.73 | 0.15 | 0.42 | 0 | 35.73 | 35.73 | 35.73 | 0.00 | 0.00 | -0.28 |
2699 | 2019-11-18 | 35.58 | 0.27 | 0.76 | 0 | 35.58 | 35.58 | 35.58 | 0.00 | 0.00 | 0.42 |
2698 | 2019-11-15 | 35.31 | 0.31 | 0.89 | 0 | 35.31 | 35.31 | 35.31 | 0.00 | 0.00 | 0.76 |
2697 | 2019-11-14 | 35.00 | 0.26 | 0.75 | 0 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 0.89 |
2696 | 2019-11-13 | 34.74 | 0.12 | 0.35 | 0 | 34.74 | 34.74 | 34.74 | 0.00 | 0.00 | 0.75 |
2695 | 2019-11-12 | 34.62 | 0.23 | -0.66 | 0 | 34.62 | 34.62 | 34.62 | 0.00 | 0.00 | 0.35 |
2694 | 2019-11-11 | 34.85 | 0.01 | 0.03 | 0 | 34.85 | 34.85 | 34.85 | 0.00 | 0.00 | -0.66 |
2693 | 2019-11-08 | 34.84 | 0.25 | -0.71 | 0 | 34.84 | 34.84 | 34.84 | 0.00 | 0.00 | 0.03 |
2692 | 2019-11-07 | 35.09 | 0.25 | -0.71 | 0 | 35.09 | 35.09 | 35.09 | 0.00 | 0.00 | -0.71 |
2691 | 2019-11-06 | 35.34 | 0.08 | 0.23 | 0 | 35.34 | 35.34 | 35.34 | 0.00 | 0.00 | -0.71 |
2690 | 2019-11-05 | 35.26 | 0.44 | -1.23 | 0 | 35.26 | 35.26 | 35.26 | 0.00 | 0.00 | 0.23 |
2689 | 2019-11-04 | 35.70 | 0.16 | -0.45 | 0 | 35.70 | 35.70 | 35.70 | 0.00 | 0.00 | -1.23 |
2688 | 2019-11-01 | 35.86 | 0.07 | 0.20 | 0 | 35.86 | 35.86 | 35.86 | 0.00 | 0.00 | -0.45 |
2687 | 2019-10-31 | 35.79 | 0.06 | 0.17 | 0 | 35.79 | 35.79 | 35.79 | 0.00 | 0.00 | 0.20 |
2686 | 2019-10-30 | 35.73 | 0.25 | 0.70 | 0 | 35.73 | 35.73 | 35.73 | 0.00 | 0.00 | 0.17 |
2685 | 2019-10-29 | 35.48 | 0.03 | 0.08 | 0 | 35.48 | 35.48 | 35.48 | 0.00 | 0.00 | 0.70 |
2684 | 2019-10-28 | 35.45 | 0.03 | -0.08 | 0 | 35.45 | 35.45 | 35.45 | 0.00 | 0.00 | 0.08 |
2683 | 2019-10-25 | 35.48 | 0.23 | -0.64 | 0 | 35.48 | 35.48 | 35.48 | 0.00 | 0.00 | -0.08 |
2682 | 2019-10-24 | 35.71 | 0.03 | -0.08 | 0 | 35.71 | 35.71 | 35.71 | 0.00 | 0.00 | -0.64 |
2681 | 2019-10-23 | 35.74 | 0.01 | 0.03 | 0 | 35.74 | 35.74 | 35.74 | 0.00 | 0.00 | -0.08 |
2680 | 2019-10-22 | 35.73 | 0.02 | -0.06 | 0 | 35.73 | 35.73 | 35.73 | 0.00 | 0.00 | 0.03 |
2679 | 2019-10-21 | 35.75 | 0.19 | 0.53 | 0 | 35.75 | 35.75 | 35.75 | 0.00 | 0.00 | -0.06 |
2678 | 2019-10-18 | 35.56 | 0.07 | 0.20 | 0 | 35.56 | 35.56 | 35.56 | 0.00 | 0.00 | 0.53 |
2677 | 2019-10-17 | 35.49 | 0.09 | 0.25 | 0 | 35.49 | 35.49 | 35.49 | 0.00 | 0.00 | 0.20 |
2676 | 2019-10-16 | 35.40 | 0.11 | 0.31 | 0 | 35.40 | 35.40 | 35.40 | 0.00 | 0.00 | 0.25 |
2675 | 2019-10-15 | 35.29 | 0.17 | 0.48 | 0 | 35.29 | 35.29 | 35.29 | 0.00 | 0.00 | 0.31 |
2674 | 2019-10-14 | 35.12 | 0.03 | -0.09 | 0 | 35.12 | 35.12 | 35.12 | 0.00 | 0.00 | 0.48 |
2673 | 2019-10-11 | 35.15 | 0.17 | 0.49 | 0 | 35.15 | 35.15 | 35.15 | 0.00 | 0.00 | -0.09 |
2672 | 2019-10-10 | 34.98 | 0.04 | 0.11 | 0 | 34.98 | 34.98 | 34.98 | 0.00 | 0.00 | 0.49 |
2671 | 2019-10-09 | 34.94 | 0.07 | 0.20 | 0 | 34.94 | 34.94 | 34.94 | 0.00 | 0.00 | 0.11 |
2670 | 2019-10-08 | 34.87 | 0.12 | -0.34 | 0 | 34.87 | 34.87 | 34.87 | 0.00 | 0.00 | 0.20 |
2669 | 2019-10-07 | 34.99 | 0.05 | -0.14 | 0 | 34.99 | 34.99 | 34.99 | 0.00 | 0.00 | -0.34 |
2668 | 2019-10-04 | 35.04 | 0.24 | 0.69 | 0 | 35.04 | 35.04 | 35.04 | 0.00 | 0.00 | -0.14 |
2667 | 2019-10-03 | 34.80 | 0.26 | 0.75 | 0 | 34.80 | 34.80 | 34.80 | 0.00 | 0.00 | 0.69 |
2666 | 2019-10-02 | 34.54 | 0.12 | -0.35 | 0 | 34.54 | 34.54 | 34.54 | 0.00 | 0.00 | 0.75 |
2665 | 2019-10-01 | 34.66 | 0.16 | -0.46 | 0 | 34.66 | 34.66 | 34.66 | 0.00 | 0.00 | -0.35 |
2664 | 2019-09-30 | 34.82 | 0.04 | 0.12 | 0 | 34.82 | 34.82 | 34.82 | 0.00 | 0.00 | -0.46 |
2663 | 2019-09-27 | 34.78 | 0.06 | 0.17 | 0 | 34.78 | 34.78 | 34.78 | 0.00 | 0.00 | 0.12 |
2662 | 2019-09-26 | 34.72 | 0.24 | 0.70 | 0 | 34.72 | 34.72 | 34.72 | 0.00 | 0.00 | 0.17 |
2661 | 2019-09-25 | 34.48 | 0.06 | 0.17 | 0 | 34.48 | 34.48 | 34.48 | 0.00 | 0.00 | 0.70 |
2660 | 2019-09-24 | 34.42 | 0.03 | 0.09 | 0 | 34.42 | 34.42 | 34.42 | 0.00 | 0.00 | 0.17 |
2659 | 2019-09-23 | 34.39 | 0.06 | -0.17 | 0 | 34.39 | 34.39 | 34.39 | 0.00 | 0.00 | 0.09 |
2658 | 2019-09-20 | 34.45 | 0.05 | 0.15 | 0 | 34.45 | 34.45 | 34.45 | 0.00 | 0.00 | -0.17 |
2657 | 2019-09-19 | 34.40 | 0.19 | 0.56 | 0 | 34.40 | 34.40 | 34.40 | 0.00 | 0.00 | 0.15 |
2656 | 2019-09-18 | 34.21 | 0.05 | -0.15 | 0 | 34.21 | 34.21 | 34.21 | 0.00 | 0.00 | 0.56 |
2655 | 2019-09-17 | 34.26 | 0.29 | 0.85 | 0 | 34.26 | 34.26 | 34.26 | 0.00 | 0.00 | -0.15 |
2654 | 2019-09-16 | 33.97 | 0.08 | 0.24 | 0 | 33.97 | 33.97 | 33.97 | 0.00 | 0.00 | 0.85 |
2653 | 2019-09-13 | 33.89 | 0.06 | -0.18 | 0 | 33.89 | 33.89 | 33.89 | 0.00 | 0.00 | 0.24 |
2652 | 2019-09-12 | 33.95 | 0.05 | 0.15 | 0 | 33.95 | 33.95 | 33.95 | 0.00 | 0.00 | -0.18 |
2651 | 2019-09-11 | 33.90 | 0.05 | 0.15 | 0 | 33.90 | 33.90 | 33.90 | 0.00 | 0.00 | 0.15 |
2650 | 2019-09-10 | 33.85 | 0.31 | -0.91 | 0 | 33.85 | 33.85 | 33.85 | 0.00 | 0.00 | 0.15 |
2649 | 2019-09-09 | 34.16 | 0.12 | -0.35 | 0 | 34.16 | 34.16 | 34.16 | 0.00 | 0.00 | -0.91 |
2648 | 2019-09-06 | 34.28 | 0.05 | 0.15 | 0 | 34.28 | 34.28 | 34.28 | 0.00 | 0.00 | -0.35 |
2647 | 2019-09-05 | 34.23 | 0.20 | -0.58 | 0 | 34.23 | 34.23 | 34.23 | 0.00 | 0.00 | 0.15 |
2646 | 2019-09-04 | 34.43 | 0.40 | 1.18 | 0 | 34.43 | 34.43 | 34.43 | 0.00 | 0.00 | -0.58 |
2645 | 2019-09-03 | 34.03 | 0.04 | 0.12 | 0 | 34.03 | 34.03 | 34.03 | 0.00 | 0.00 | 1.18 |
2644 | 2019-08-30 | 33.99 | 0.08 | 0.24 | 0 | 33.99 | 33.99 | 33.99 | 0.00 | 0.00 | 0.12 |
2643 | 2019-08-29 | 33.91 | 0.09 | 0.27 | 0 | 33.91 | 33.91 | 33.91 | 0.00 | 0.00 | 0.24 |
2642 | 2019-08-28 | 33.82 | 0.07 | 0.21 | 0 | 33.82 | 33.82 | 33.82 | 0.00 | 0.00 | 0.27 |
2641 | 2019-08-27 | 33.75 | 0.04 | 0.12 | 0 | 33.75 | 33.75 | 33.75 | 0.00 | 0.00 | 0.21 |
2640 | 2019-08-26 | 33.71 | 0.15 | 0.45 | 0 | 33.71 | 33.71 | 33.71 | 0.00 | 0.00 | 0.12 |
2639 | 2019-08-23 | 33.56 | 0.24 | -0.71 | 0 | 33.56 | 33.56 | 33.56 | 0.00 | 0.00 | 0.45 |
2638 | 2019-08-22 | 33.80 | 0.11 | 0.33 | 0 | 33.80 | 33.80 | 33.80 | 0.00 | 0.00 | -0.71 |
2637 | 2019-08-21 | 33.69 | 0.08 | 0.24 | 0 | 33.69 | 33.69 | 33.69 | 0.00 | 0.00 | 0.33 |
2636 | 2019-08-20 | 33.61 | 0.16 | -0.47 | 0 | 33.61 | 33.61 | 33.61 | 0.00 | 0.00 | 0.24 |
2635 | 2019-08-19 | 33.77 | 0.20 | 0.60 | 0 | 33.77 | 33.77 | 33.77 | 0.00 | 0.00 | -0.47 |
2634 | 2019-08-16 | 33.57 | 0.37 | 1.11 | 0 | 33.57 | 33.57 | 33.57 | 0.00 | 0.00 | 0.60 |
2633 | 2019-08-15 | 33.20 | 0.33 | 1.00 | 0 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00 | 1.11 |
2632 | 2019-08-14 | 32.87 | 0.30 | -0.90 | 0 | 32.87 | 32.87 | 32.87 | 0.00 | 0.00 | 1.00 |
2631 | 2019-08-13 | 33.17 | 0.12 | -0.36 | 0 | 33.17 | 33.17 | 33.17 | 0.00 | 0.00 | -0.90 |
2630 | 2019-08-12 | 33.29 | 0.00 | 0.00 | 0 | 33.29 | 33.29 | 33.29 | 0.00 | 0.00 | -0.36 |
2629 | 2019-08-09 | 33.29 | 0.05 | -0.15 | 0 | 33.29 | 33.29 | 33.29 | 0.00 | 0.00 | 0.00 |
2628 | 2019-08-08 | 33.34 | 0.40 | 1.21 | 0 | 33.34 | 33.34 | 33.34 | 0.00 | 0.00 | -0.15 |
2627 | 2019-08-07 | 32.94 | 0.26 | 0.80 | 0 | 32.94 | 32.94 | 32.94 | 0.00 | 0.00 | 1.21 |
2626 | 2019-08-06 | 32.68 | 0.20 | 0.62 | 0 | 32.68 | 32.68 | 32.68 | 0.00 | 0.00 | 0.80 |
2625 | 2019-08-05 | 32.48 | 0.54 | -1.64 | 0 | 32.48 | 32.48 | 32.48 | 0.00 | 0.00 | 0.62 |
2624 | 2019-08-02 | 33.02 | 0.21 | 0.64 | 0 | 33.02 | 33.02 | 33.02 | 0.00 | 0.00 | -1.64 |
2623 | 2019-08-01 | 32.81 | 0.02 | 0.06 | 0 | 32.81 | 32.81 | 32.81 | 0.00 | 0.00 | 0.64 |
2622 | 2019-07-31 | 32.79 | 0.27 | -0.82 | 0 | 32.79 | 32.79 | 32.79 | 0.00 | 0.00 | 0.06 |
2621 | 2019-07-30 | 33.06 | 0.06 | 0.18 | 0 | 33.06 | 33.06 | 33.06 | 0.00 | 0.00 | -0.82 |
2620 | 2019-07-29 | 33.00 | 0.02 | 0.06 | 0 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 0.18 |
2619 | 2019-07-26 | 32.98 | 0.00 | 0.00 | 0 | 32.98 | 32.98 | 32.98 | 0.00 | 0.00 | 0.06 |
2618 | 2019-07-25 | 32.98 | 0.18 | -0.54 | 0 | 32.98 | 32.98 | 32.98 | 0.00 | 0.00 | 0.00 |
2617 | 2019-07-24 | 33.16 | 0.01 | -0.03 | 0 | 33.16 | 33.16 | 33.16 | 0.00 | 0.00 | -0.54 |
2616 | 2019-07-23 | 33.17 | 0.18 | 0.55 | 0 | 33.17 | 33.17 | 33.17 | 0.00 | 0.00 | -0.03 |
2615 | 2019-07-22 | 32.99 | 0.14 | -0.42 | 0 | 32.99 | 32.99 | 32.99 | 0.00 | 0.00 | 0.55 |
2614 | 2019-07-19 | 33.13 | 0.40 | -1.19 | 0 | 33.13 | 33.13 | 33.13 | 0.00 | 0.00 | -0.42 |
2613 | 2019-07-18 | 33.53 | 0.11 | 0.33 | 0 | 33.53 | 33.53 | 33.53 | 0.00 | 0.00 | -1.19 |
2612 | 2019-07-17 | 33.42 | 0.01 | 0.03 | 0 | 33.42 | 33.42 | 33.42 | 0.00 | 0.00 | 0.33 |
2611 | 2019-07-16 | 33.41 | 0.16 | -0.48 | 0 | 33.41 | 33.41 | 33.41 | 0.00 | 0.00 | 0.03 |
2610 | 2019-07-15 | 33.57 | 0.06 | -0.18 | 0 | 33.57 | 33.57 | 33.57 | 0.00 | 0.00 | -0.48 |
2609 | 2019-07-12 | 33.63 | 0.04 | 0.12 | 0 | 33.63 | 33.63 | 33.63 | 0.00 | 0.00 | -0.18 |
2608 | 2019-07-11 | 33.59 | 0.16 | -0.47 | 0 | 33.59 | 33.59 | 33.59 | 0.00 | 0.00 | 0.12 |
2607 | 2019-07-10 | 33.75 | 0.14 | 0.42 | 0 | 33.75 | 33.75 | 33.75 | 0.00 | 0.00 | -0.47 |
2606 | 2019-07-09 | 33.61 | 0.13 | 0.39 | 0 | 33.61 | 33.61 | 33.61 | 0.00 | 0.00 | 0.42 |
2605 | 2019-07-08 | 33.48 | 0.04 | -0.12 | 0 | 33.48 | 33.48 | 33.48 | 0.00 | 0.00 | 0.39 |
2604 | 2019-07-05 | 33.52 | 0.08 | -0.24 | 0 | 33.52 | 33.52 | 33.52 | 0.00 | 0.00 | -0.12 |
2603 | 2019-07-03 | 33.60 | 0.40 | 1.20 | 0 | 33.60 | 33.60 | 33.60 | 0.00 | 0.00 | -0.24 |
2602 | 2019-07-02 | 33.20 | 0.39 | 1.19 | 0 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00 | 1.20 |
2601 | 2019-07-01 | 32.81 | 0.04 | 0.12 | 0 | 32.81 | 32.81 | 32.81 | 0.00 | 0.00 | 1.19 |
2600 | 2019-06-28 | 32.77 | 0.15 | 0.46 | 0 | 32.77 | 32.77 | 32.77 | 0.00 | 0.00 | 0.12 |
2599 | 2019-06-27 | 32.62 | 0.08 | 0.25 | 0 | 32.62 | 32.62 | 32.62 | 0.00 | 0.00 | 0.46 |
2598 | 2019-06-26 | 32.54 | 0.49 | -1.48 | 0 | 32.54 | 32.54 | 32.54 | 0.00 | 0.00 | 0.25 |
2597 | 2019-06-25 | 33.03 | 0.23 | -0.69 | 0 | 33.03 | 33.03 | 33.03 | 0.00 | 0.00 | -1.48 |
2596 | 2019-06-24 | 33.26 | 0.06 | -0.18 | 0 | 33.26 | 33.26 | 33.26 | 0.00 | 0.00 | -0.69 |
2595 | 2019-06-21 | 33.32 | 0.28 | -0.83 | 0 | 33.32 | 33.32 | 33.32 | 0.00 | 0.00 | -0.18 |
2594 | 2019-06-20 | 33.60 | 0.26 | 0.78 | 0 | 33.60 | 33.60 | 33.60 | 0.00 | 0.00 | -0.83 |
2593 | 2019-06-19 | 33.34 | 0.10 | 0.30 | 0 | 33.34 | 33.34 | 33.34 | 0.00 | 0.00 | 0.78 |
2592 | 2019-06-18 | 33.24 | 0.08 | 0.24 | 0 | 33.24 | 33.24 | 33.24 | 0.00 | 0.00 | 0.30 |
2591 | 2019-06-17 | 33.16 | 0.19 | 0.58 | 0 | 33.16 | 33.16 | 33.16 | 0.00 | 0.00 | 0.24 |
2590 | 2019-06-14 | 32.97 | 0.05 | -0.15 | 0 | 32.97 | 32.97 | 32.97 | 0.00 | 0.00 | 0.58 |
2589 | 2019-06-13 | 33.02 | 0.16 | 0.49 | 0 | 33.02 | 33.02 | 33.02 | 0.00 | 0.00 | -0.15 |
2588 | 2019-06-12 | 32.86 | 0.07 | -0.21 | 0 | 32.86 | 32.86 | 32.86 | 0.00 | 0.00 | 0.49 |
2587 | 2019-06-11 | 32.93 | 0.11 | 0.34 | 0 | 32.93 | 32.93 | 32.93 | 0.00 | 0.00 | -0.21 |
2586 | 2019-06-10 | 32.82 | 0.01 | -0.03 | 0 | 32.82 | 32.82 | 32.82 | 0.00 | 0.00 | 0.34 |
2585 | 2019-06-07 | 32.83 | 0.13 | 0.40 | 0 | 32.83 | 32.83 | 32.83 | 0.00 | 0.00 | -0.03 |
2584 | 2019-06-06 | 32.70 | 0.06 | 0.18 | 0 | 32.70 | 32.70 | 32.70 | 0.00 | 0.00 | 0.40 |
2583 | 2019-06-05 | 32.64 | 0.34 | 1.05 | 0 | 32.64 | 32.64 | 32.64 | 0.00 | 0.00 | 0.18 |
2582 | 2019-06-04 | 32.30 | 0.01 | -0.03 | 0 | 32.30 | 32.30 | 32.30 | 0.00 | 0.00 | 1.05 |
2581 | 2019-06-03 | 32.31 | 0.12 | 0.37 | 0 | 32.31 | 32.31 | 32.31 | 0.00 | 0.00 | -0.03 |
2580 | 2019-05-31 | 32.19 | 0.07 | 0.22 | 0 | 32.19 | 32.19 | 32.19 | 0.00 | 0.00 | 0.37 |
2579 | 2019-05-30 | 32.12 | 0.04 | -0.12 | 0 | 32.12 | 32.12 | 32.12 | 0.00 | 0.00 | 0.22 |
2578 | 2019-05-29 | 32.16 | 0.27 | -0.83 | 0 | 32.16 | 32.16 | 32.16 | 0.00 | 0.00 | -0.12 |
2577 | 2019-05-28 | 32.43 | 0.35 | -1.07 | 0 | 32.43 | 32.43 | 32.43 | 0.00 | 0.00 | -0.83 |
2576 | 2019-05-24 | 32.78 | 0.20 | 0.61 | 0 | 32.78 | 32.78 | 32.78 | 0.00 | 0.00 | -1.07 |
2575 | 2019-05-23 | 32.58 | 0.03 | -0.09 | 0 | 32.58 | 32.58 | 32.58 | 0.00 | 0.00 | 0.61 |
2574 | 2019-05-22 | 32.61 | 0.09 | -0.28 | 0 | 32.61 | 32.61 | 32.61 | 0.00 | 0.00 | -0.09 |
2573 | 2019-05-21 | 32.70 | 0.17 | 0.52 | 0 | 32.70 | 32.70 | 32.70 | 0.00 | 0.00 | -0.28 |
2572 | 2019-05-20 | 32.53 | 0.16 | -0.49 | 0 | 32.53 | 32.53 | 32.53 | 0.00 | 0.00 | 0.52 |
2571 | 2019-05-17 | 32.69 | 0.11 | -0.34 | 0 | 32.69 | 32.69 | 32.69 | 0.00 | 0.00 | -0.49 |
2570 | 2019-05-16 | 32.80 | 0.25 | 0.77 | 0 | 32.80 | 32.80 | 32.80 | 0.00 | 0.00 | -0.34 |
2569 | 2019-05-15 | 32.55 | 0.29 | 0.90 | 0 | 32.55 | 32.55 | 32.55 | 0.00 | 0.00 | 0.77 |
2568 | 2019-05-14 | 32.26 | 0.05 | 0.16 | 0 | 32.26 | 32.26 | 32.26 | 0.00 | 0.00 | 0.90 |
2567 | 2019-05-13 | 32.21 | 0.09 | -0.28 | 0 | 32.21 | 32.21 | 32.21 | 0.00 | 0.00 | 0.16 |
2566 | 2019-05-10 | 32.30 | 0.24 | 0.75 | 0 | 32.30 | 32.30 | 32.30 | 0.00 | 0.00 | -0.28 |
2565 | 2019-05-09 | 32.06 | 0.09 | 0.28 | 0 | 32.06 | 32.06 | 32.06 | 0.00 | 0.00 | 0.75 |
2564 | 2019-05-08 | 31.97 | 0.12 | -0.37 | 0 | 31.97 | 31.97 | 31.97 | 0.00 | 0.00 | 0.28 |
2563 | 2019-05-07 | 32.09 | 0.24 | -0.74 | 0 | 32.09 | 32.09 | 32.09 | 0.00 | 0.00 | -0.37 |
2562 | 2019-05-06 | 32.33 | 0.15 | -0.46 | 0 | 32.33 | 32.33 | 32.33 | 0.00 | 0.00 | -0.74 |
2561 | 2019-05-03 | 32.48 | 0.19 | 0.59 | 0 | 32.48 | 32.48 | 32.48 | 0.00 | 0.00 | -0.46 |
2560 | 2019-05-02 | 32.29 | 0.09 | 0.28 | 0 | 32.29 | 32.29 | 32.29 | 0.00 | 0.00 | 0.59 |
2559 | 2019-05-01 | 32.20 | 0.05 | 0.16 | 0 | 32.20 | 32.20 | 32.20 | 0.00 | 0.00 | 0.28 |
2558 | 2019-04-30 | 32.15 | 0.11 | 0.34 | 0 | 32.15 | 32.15 | 32.15 | 0.00 | 0.00 | 0.16 |
2557 | 2019-04-29 | 32.04 | 0.15 | -0.47 | 0 | 32.04 | 32.04 | 32.04 | 0.00 | 0.00 | 0.34 |
2556 | 2019-04-26 | 32.19 | 0.13 | 0.41 | 0 | 32.19 | 32.19 | 32.19 | 0.00 | 0.00 | -0.47 |
2555 | 2019-04-25 | 32.06 | 0.04 | 0.12 | 0 | 32.06 | 32.06 | 32.06 | 0.00 | 0.00 | 0.41 |
VGSAX Investment Calculator
This calculator shows the potential of VGSAX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VGSAX
Duration:
13 years 302 days
Trading days:
3,053
SELL
Value on 2022-12-27 close
4,195.67
Dividends (12)
25.91%
+1,086.91
Stock growth
74.09%
+2,108.76
NET: +3,195.67
Total ROI: +319.57% (4.20x)
Annualised: +10.93% (1.11x)
Dividends ROI: +108.69% (2.09x)
Dividend Yield: +5.46% (1.05x)
Stock price: 30.87
Duration: 13 years 302 days
Trading days: 3,053
SELL
Value on 2022-12-27 close
3,108.76
NET: +2,108.76
ROI: +210.88% (3.11x)
Annualised: +8.55% (1.09x)
Stock price: 30.87
Duration: 13 years 302 days
Trading days: 3,053
Click here to calculate the HIGHEST and LOWEST values of your investment.
VGSAX Monthly statistics
This section shows monthly performance of VGSAX stock.
There are 149 months displayed in the table below.
There are 149 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 December | 1 | 30.87
| 30.87
| 30.87
| 30.87
| 0.00 | 0.00 | 0.00 |
2022 October | 1 | 29.71
| 29.71
| 29.71
| 29.71
| 0.00 | 0.00 | 0.00 |
2022 April | 20 | 41.22
| 38.29
| 41.22
| 38.29
| -7.11 | 0.00 | -7.11 |
2022 March | 20 | 41.23
| 38.05
| 38.56
| 40.59
| 5.26 | 6.92 | -1.32 |
2022 February | 20 | 40.65
| 38.35
| 40.16
| 39.03
| -2.81 | 1.22 | -4.51 |
2022 January | 1 | 40.32
| 40.32
| 40.32
| 40.32
| 0.00 | 0.00 | 0.00 |
2021 January | 10 | 33.05
| 32.35
| 32.58
| 33.05
| 1.44 | 1.44 | -0.71 |
2020 December | 22 | 33.46
| 32.44
| 32.68
| 33.43
| 2.29 | 2.39 | -0.73 |
2020 November | 20 | 32.87
| 28.99
| 28.99
| 32.22
| 11.14 | 13.38 | 0.00 |
2020 October | 22 | 30.82
| 28.15
| 30.03
| 28.51
| -5.06 | 2.63 | -6.26 |
2020 September | 21 | 30.75
| 28.39
| 30.26
| 29.50
| -2.51 | 1.62 | -6.18 |
2020 August | 21 | 30.53
| 29.60
| 29.60
| 30.33
| 2.47 | 3.14 | 0.00 |
2020 July | 22 | 29.92
| 28.35
| 29.06
| 29.83
| 2.65 | 2.96 | -2.44 |
2020 June | 22 | 30.66
| 28.03
| 28.34
| 28.50
| 0.56 | 8.19 | -1.09 |
2020 May | 20 | 27.94
| 25.16
| 26.59
| 27.80
| 4.55 | 5.08 | -5.38 |
2020 April | 21 | 27.77
| 23.58
| 24.14
| 27.26
| 12.92 | 15.04 | -2.32 |
2020 March | 22 | 33.92
| 20.96
| 32.64
| 25.56
| -21.69 | 3.92 | -35.78 |
2020 February | 19 | 35.91
| 31.84
| 34.37
| 31.84
| -7.36 | 4.48 | -7.36 |
2020 January | 21 | 34.77
| 33.43
| 33.51
| 34.41
| 2.69 | 3.76 | -0.24 |
2019 December | 21 | 35.76
| 33.18
| 35.29
| 33.84
| -4.11 | 1.33 | -5.98 |
2019 November | 20 | 35.86
| 34.62
| 35.86
| 35.69
| -0.47 | 0.00 | -3.46 |
2019 October | 23 | 35.79
| 34.54
| 34.66
| 35.79
| 3.26 | 3.26 | -0.35 |
2019 September | 20 | 34.82
| 33.85
| 34.03
| 34.82
| 2.32 | 2.32 | -0.53 |
2019 August | 22 | 33.99
| 32.48
| 32.81
| 33.99
| 3.60 | 3.60 | -1.01 |
2019 July | 22 | 33.75
| 32.79
| 32.81
| 32.79
| -0.06 | 2.86 | -0.06 |
2019 June | 20 | 33.60
| 32.30
| 32.31
| 32.77
| 1.42 | 3.99 | -0.03 |
2019 May | 22 | 32.80
| 31.97
| 32.20
| 32.19
| -0.03 | 1.86 | -0.71 |
2019 April | 21 | 32.29
| 31.61
| 32.08
| 32.15
| 0.22 | 0.65 | -1.47 |
2019 March | 21 | 32.07
| 30.88
| 30.88
| 32.01
| 3.66 | 3.85 | 0.00 |
2019 February | 19 | 31.15
| 30.62
| 30.62
| 30.93
| 1.01 | 1.73 | 0.00 |
2019 January | 21 | 30.72
| 27.33
| 27.33
| 30.72
| 12.40 | 12.40 | 0.00 |
2018 December | 19 | 30.17
| 27.12
| 29.98
| 27.77
| -7.37 | 0.63 | -9.54 |
2018 November | 21 | 29.88
| 29.11
| 29.36
| 29.76
| 1.36 | 1.77 | -0.85 |
2018 October | 23 | 30.16
| 28.75
| 30.16
| 29.07
| -3.61 | 0.00 | -4.68 |
2018 September | 19 | 30.91
| 30.15
| 30.70
| 30.31
| -1.27 | 0.68 | -1.79 |
2018 August | 23 | 31.14
| 30.26
| 30.64
| 31.02
| 1.24 | 1.63 | -1.24 |
2018 July | 21 | 30.58
| 29.96
| 29.96
| 30.57
| 2.04 | 2.07 | 0.00 |
2018 June | 21 | 30.15
| 29.63
| 29.76
| 30.15
| 1.31 | 1.31 | -0.44 |
2018 May | 22 | 29.81
| 28.90
| 29.33
| 29.70
| 1.26 | 1.64 | -1.47 |
2018 April | 21 | 29.24
| 28.30
| 28.30
| 29.24
| 3.32 | 3.32 | 0.00 |
2018 March | 21 | 28.78
| 27.72
| 27.72
| 28.63
| 3.28 | 3.82 | 0.00 |
2018 February | 19 | 29.20
| 27.17
| 29.20
| 27.71
| -5.10 | 0.00 | -6.95 |
2018 January | 21 | 29.59
| 28.87
| 29.57
| 29.53
| -0.14 | 0.07 | -2.37 |
2017 December | 20 | 30.15
| 29.09
| 29.66
| 29.66
| 0.00 | 1.65 | -1.92 |
2017 November | 21 | 29.70
| 28.67
| 28.67
| 29.58
| 3.17 | 3.59 | 0.00 |
2017 October | 22 | 29.15
| 28.39
| 28.57
| 28.59
| 0.07 | 2.03 | -0.63 |
2017 September | 20 | 29.16
| 28.34
| 28.74
| 28.64
| -0.35 | 1.46 | -1.39 |
2017 August | 23 | 28.81
| 28.11
| 28.81
| 28.71
| -0.35 | 0.00 | -2.43 |
2017 July | 20 | 28.63
| 27.24
| 27.97
| 28.63
| 2.36 | 2.36 | -2.61 |
2017 June | 22 | 28.44
| 27.87
| 27.87
| 27.87
| 0.00 | 2.05 | 0.00 |
2017 May | 22 | 27.93
| 27.38
| 27.61
| 27.75
| 0.51 | 1.16 | -0.83 |
2017 April | 19 | 28.22
| 27.24
| 27.24
| 27.52
| 1.03 | 3.60 | 0.00 |
2017 March | 23 | 27.56
| 26.37
| 27.56
| 27.20
| -1.31 | 0.00 | -4.32 |
2017 February | 19 | 27.77
| 26.67
| 26.67
| 27.67
| 3.75 | 4.12 | 0.00 |
2017 January | 20 | 27.38
| 26.64
| 26.79
| 26.85
| 0.22 | 2.20 | -0.56 |
2016 December | 21 | 27.29
| 26.10
| 26.10
| 26.85
| 2.87 | 4.56 | 0.00 |
2016 November | 21 | 27.06
| 25.87
| 26.81
| 26.45
| -1.34 | 0.93 | -3.51 |
2016 October | 21 | 28.61
| 26.86
| 28.61
| 27.24
| -4.79 | 0.00 | -6.12 |
2016 September | 21 | 29.97
| 28.31
| 29.50
| 28.97
| -1.80 | 1.59 | -4.03 |
2016 August | 23 | 30.35
| 29.34
| 30.35
| 29.45
| -2.97 | 0.00 | -3.33 |
2016 July | 20 | 30.33
| 28.93
| 29.24
| 30.33
| 3.73 | 3.73 | -1.06 |
2016 June | 22 | 29.23
| 27.79
| 28.01
| 29.23
| 4.36 | 4.36 | -0.79 |
2016 May | 21 | 28.66
| 27.39
| 28.06
| 28.00
| -0.21 | 2.14 | -2.39 |
2016 April | 21 | 28.01
| 27.31
| 27.79
| 27.71
| -0.29 | 0.79 | -1.73 |
2016 March | 22 | 27.91
| 26.03
| 26.03
| 27.91
| 7.22 | 7.22 | 0.00 |
2016 February | 20 | 25.65
| 24.07
| 25.54
| 25.39
| -0.59 | 0.43 | -5.76 |
2016 January | 19 | 26.39
| 24.33
| 26.12
| 25.46
| -2.53 | 1.03 | -6.85 |
2015 December | 22 | 27.55
| 26.18
| 27.55
| 26.47
| -3.92 | 0.00 | -4.97 |
2015 November | 20 | 28.03
| 26.44
| 28.03
| 27.19
| -3.00 | 0.00 | -5.67 |
2015 October | 22 | 27.90
| 26.26
| 26.26
| 27.62
| 5.18 | 6.25 | 0.00 |
2015 September | 21 | 26.21
| 25.00
| 25.15
| 26.19
| 4.14 | 4.21 | -0.60 |
2015 August | 21 | 27.63
| 25.23
| 27.18
| 25.67
| -5.56 | 1.66 | -7.17 |
2015 July | 22 | 27.18
| 26.25
| 26.29
| 27.09
| 3.04 | 3.39 | -0.15 |
2015 June | 22 | 27.20
| 25.92
| 27.20
| 25.96
| -4.56 | 0.00 | -4.71 |
2015 May | 20 | 27.84
| 26.85
| 27.33
| 27.00
| -1.21 | 1.87 | -1.76 |
2015 April | 21 | 28.35
| 27.28
| 27.90
| 27.28
| -2.22 | 1.61 | -2.22 |
2015 March | 22 | 28.51
| 26.80
| 28.09
| 27.88
| -0.75 | 1.50 | -4.59 |
2015 February | 19 | 28.88
| 27.82
| 28.32
| 27.95
| -1.31 | 1.98 | -1.77 |
2015 January | 20 | 28.80
| 26.95
| 26.95
| 28.18
| 4.56 | 6.86 | 0.00 |
2014 December | 22 | 27.50
| 26.77
| 27.39
| 26.77
| -2.26 | 0.40 | -2.26 |
2014 November | 19 | 27.41
| 26.78
| 27.11
| 27.41
| 1.11 | 1.11 | -1.22 |
2014 October | 23 | 27.00
| 25.00
| 25.13
| 27.00
| 7.44 | 7.44 | -0.52 |
2014 September | 21 | 26.82
| 25.08
| 26.69
| 25.18
| -5.66 | 0.49 | -6.03 |
2014 August | 21 | 26.74
| 25.82
| 26.00
| 26.72
| 2.77 | 2.85 | -0.69 |
2014 July | 22 | 26.71
| 26.11
| 26.27
| 26.11
| -0.61 | 1.67 | -0.61 |
2014 June | 21 | 26.22
| 25.62
| 25.89
| 26.16
| 1.04 | 1.27 | -1.04 |
2014 May | 21 | 25.83
| 25.26
| 25.29
| 25.83
| 2.14 | 2.14 | -0.12 |
2014 April | 21 | 25.24
| 24.40
| 24.43
| 25.24
| 3.32 | 3.32 | -0.12 |
2014 March | 21 | 24.51
| 23.82
| 24.17
| 24.34
| 0.70 | 1.41 | -1.45 |
2014 February | 19 | 24.27
| 22.55
| 22.55
| 24.27
| 7.63 | 7.63 | 0.00 |
2014 January | 21 | 23.03
| 22.35
| 22.35
| 22.88
| 2.37 | 3.04 | 0.00 |
2013 December | 21 | 23.14
| 22.27
| 22.88
| 22.43
| -1.97 | 1.14 | -2.67 |
2013 November | 20 | 24.08
| 23.00
| 24.03
| 23.03
| -4.16 | 0.21 | -4.29 |
2013 October | 23 | 24.46
| 22.88
| 23.37
| 23.96
| 2.52 | 4.66 | -2.10 |
2013 September | 20 | 23.67
| 21.84
| 21.91
| 23.14
| 5.61 | 8.03 | -0.32 |
2013 August | 22 | 23.27
| 21.93
| 23.27
| 21.93
| -5.76 | 0.00 | -5.76 |
2013 July | 22 | 24.07
| 22.92
| 22.92
| 23.22
| 1.31 | 5.02 | 0.00 |
2013 June | 20 | 23.72
| 22.09
| 23.72
| 23.01
| -2.99 | 0.00 | -6.87 |
2013 May | 22 | 25.71
| 23.61
| 24.99
| 23.61
| -5.52 | 2.88 | -5.52 |
2013 April | 22 | 25.13
| 23.60
| 23.60
| 25.13
| 6.48 | 6.48 | 0.00 |
2013 March | 20 | 23.61
| 23.21
| 23.21
| 23.61
| 1.72 | 1.72 | 0.00 |
2013 February | 19 | 23.52
| 22.96
| 23.35
| 23.18
| -0.73 | 0.73 | -1.67 |
2013 January | 21 | 23.37
| 22.83
| 22.95
| 23.24
| 1.26 | 1.83 | -0.52 |
2012 December | 20 | 23.20
| 22.51
| 22.75
| 22.71
| -0.18 | 1.98 | -1.05 |
2012 November | 21 | 22.78
| 21.92
| 22.71
| 22.66
| -0.22 | 0.31 | -3.48 |
2012 October | 21 | 22.88
| 22.32
| 22.32
| 22.61
| 1.30 | 2.51 | 0.00 |
2012 September | 19 | 23.23
| 22.37
| 22.52
| 22.40
| -0.53 | 3.15 | -0.67 |
2012 August | 23 | 22.63
| 22.25
| 22.39
| 22.47
| 0.36 | 1.07 | -0.63 |
2012 July | 21 | 22.41
| 21.75
| 21.91
| 22.41
| 2.28 | 2.28 | -0.73 |
2012 June | 21 | 21.71
| 20.10
| 20.20
| 21.71
| 7.48 | 7.48 | -0.50 |
2012 May | 22 | 21.97
| 20.35
| 21.97
| 20.57
| -6.37 | 0.00 | -7.37 |
2012 April | 20 | 21.85
| 20.52
| 21.43
| 21.80
| 1.73 | 1.96 | -4.25 |
2012 March | 22 | 21.34
| 20.35
| 20.67
| 21.31
| 3.10 | 3.24 | -1.55 |
2012 February | 20 | 20.79
| 20.30
| 20.52
| 20.51
| -0.05 | 1.32 | -1.07 |
2012 January | 20 | 20.41
| 18.85
| 19.21
| 20.28
| 5.57 | 6.25 | -1.87 |
2011 December | 21 | 19.33
| 18.45
| 19.05
| 18.97
| -0.42 | 1.47 | -3.15 |
2011 November | 21 | 20.04
| 17.76
| 19.33
| 19.24
| -0.47 | 3.67 | -8.12 |
2011 October | 21 | 20.34
| 17.08
| 17.08
| 20.00
| 17.10 | 19.09 | 0.00 |
2011 September | 21 | 20.17
| 17.78
| 20.17
| 17.78
| -11.85 | 0.00 | -11.85 |
2011 August | 23 | 21.25
| 17.69
| 21.25
| 20.35
| -4.24 | 0.00 | -16.75 |
2011 July | 20 | 22.04
| 21.32
| 21.74
| 21.44
| -1.38 | 1.38 | -1.93 |
2011 June | 22 | 21.46
| 20.80
| 21.41
| 21.42
| 0.05 | 0.23 | -2.85 |
2011 May | 21 | 21.89
| 21.06
| 21.71
| 21.89
| 0.83 | 0.83 | -2.99 |
2011 April | 20 | 21.70
| 20.25
| 20.54
| 21.70
| 5.65 | 5.65 | -1.41 |
2011 March | 23 | 20.47
| 19.25
| 20.18
| 20.47
| 1.44 | 1.44 | -4.61 |
2011 February | 19 | 20.59
| 19.84
| 20.00
| 20.59
| 2.95 | 2.95 | -0.80 |
2011 January | 20 | 19.88
| 19.11
| 19.57
| 19.79
| 1.12 | 1.58 | -2.35 |
2010 December | 22 | 20.56
| 19.01
| 20.08
| 19.36
| -3.59 | 2.39 | -5.33 |
2010 November | 21 | 21.54
| 19.76
| 20.86
| 19.76
| -5.27 | 3.26 | -5.27 |
2010 October | 21 | 20.97
| 20.02
| 20.02
| 20.70
| 3.40 | 4.75 | 0.00 |
2010 September | 21 | 20.05
| 19.14
| 19.14
| 19.84
| 3.66 | 4.75 | 0.00 |
2010 August | 22 | 19.25
| 18.14
| 19.25
| 18.55
| -3.64 | 0.00 | -5.77 |
2010 July | 21 | 18.80
| 16.62
| 16.93
| 18.70
| 10.45 | 11.05 | -1.83 |
2010 June | 22 | 18.23
| 16.49
| 17.11
| 16.85
| -1.52 | 6.55 | -3.62 |
2010 May | 20 | 19.05
| 16.60
| 19.05
| 17.33
| -9.03 | 0.00 | -12.86 |
2010 April | 21 | 18.95
| 18.02
| 18.02
| 18.63
| 3.39 | 5.16 | 0.00 |
2010 March | 23 | 18.05
| 16.88
| 16.88
| 17.95
| 6.34 | 6.93 | 0.00 |
2010 February | 19 | 16.77
| 15.88
| 16.49
| 16.77
| 1.70 | 1.70 | -3.70 |
2010 January | 19 | 17.32
| 16.25
| 17.17
| 16.25
| -5.36 | 0.87 | -5.36 |
2009 December | 22 | 19.01
| 16.76
| 18.90
| 17.14
| -9.31 | 0.58 | -11.32 |
2009 November | 20 | 19.14
| 17.80
| 17.80
| 18.53
| 4.10 | 7.53 | 0.00 |
2009 October | 22 | 18.82
| 17.38
| 17.65
| 17.78
| 0.74 | 6.63 | -1.53 |
2009 September | 21 | 18.92
| 16.32
| 16.44
| 18.33
| 11.50 | 15.09 | -0.73 |
2009 August | 21 | 17.32
| 15.55
| 15.55
| 17.20
| 10.61 | 11.38 | 0.00 |
2009 July | 22 | 15.25
| 13.08
| 13.98
| 15.25
| 9.08 | 9.08 | -6.44 |
2009 June | 22 | 14.46
| 13.12
| 14.39
| 13.84
| -3.82 | 0.49 | -8.83 |
2009 May | 20 | 13.97
| 12.62
| 12.88
| 13.96
| 8.39 | 8.46 | -2.02 |
2009 April | 21 | 13.35
| 11.10
| 11.10
| 13.18
| 18.74 | 20.27 | 0.00 |
2009 March | 21 | 11.39
| 9.35
| 9.93
| 11.02
| 10.98 | 14.70 | -5.84 |
VGSAX Dividends
This table shows historical dividends paid by VGSAX.
There were at least 12 dividends paid by VGSAX.
There were at least 12 dividends paid by VGSAX.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.90 | 4.15 | 304.17 | 3.97 | ||||
2019-12-20 | 2.07100 | 6.18 | reintroduced | 368 | - | - | - | 6.23 |
2018-12-17 | 0.44500 | 1.58 | reintroduced | 362 | - | - | - | 1.57 |
2017-12-20 | 0.45500 | 3.15 | custom | 181 | - | - | - | 1.56 |
2017-06-22 | 0.14900 | 1.06 | custom | 183 | - | - | - | 0.53 |
2016-12-21 | 0.64300 | 2.45 | reintroduced | 365 | - | - | - | 2.45 |
2015-12-22 | 0.74300 | 2.84 | reintroduced | 365 | - | - | - | 2.84 |
2014-12-22 | 0.73400 | 2.70 | reintroduced | 367 | - | - | - | 2.71 |
2013-12-20 | 0.52100 | 2.34 | reintroduced | 365 | - | - | - | 2.34 |
2012-12-20 | 0.70000 | 3.08 | reintroduced | 365 | - | - | - | 3.08 |
2011-12-21 | 0.47900 | 2.57 | reintroduced | 364 | - | - | - | 2.56 |
2010-12-22 | 1.65700 | 8.72 | reintroduced | 365 | - | - | - | 8.72 |
2009-12-22 | 2.19600 | 13.10 | reintroduced | 0 | - | - | - | 13.10 |
VGSAX Stock Splits
This table shows VGSAX stock splits.
There are no VGSAX stock splits to display.
VGSAX Basic Information
-
Ticker, symbol:VGSAX
-
Full title:Virtus Duff & Phelps Global Real Estate Securities Fund Class A
-
First trading day:
-
Last trading day:
-
Total trading days:3,054
-
Last close price:30.87 (+1.04%)
-
Stock Exchange:Nasdaq
-
Address:Virtus Opportunities Trust
-
Description:The investment seeks long-term capital appreciation with a secondary investment objective of income. The fund provides global exposure to the real estate securities market, focusing on owners and operators with recurring rental income. It invests at least 80% of its assets in equity securities issued by U.S. and non-U.S. companies of any capitalization that are principally engaged in the real estate industry, including common stock, preferred stock and other equity securities issued by real estate companies, such as REITs and similar REIT-like entities.
-
Phone number:800-243-1574
Best intraday sessions of VGSAX
This table shows top 0 best intraday sessions of VGSAX.
No data to display.
Worst intraday sessions of VGSAX
This table shows the worst 0 intraday sessions of VGSAX.
No data to display.
Best after-hours sessions of VGSAX
This table shows top 0 best after-hours sessions of VGSAX.
Worst after-hours sessions of VGSAX
This table shows the worst 0 after-hours sessions of VGSAX.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:43:46