VHCOX stock analysis of November 12, 2008

Vanguard Capital Opportunity Fund Investor Shares

VHCOX IPO: 1995-09-05
67.78 (+0.94%)
6,449 trading days in total
VHCOX Latest trading day: 2022-10-26

Nasdaq

20.98 close price

3323 trading day

Previous trading day
2008-11-11

VHCOX stock Buy and Hold Potential More info

INVESTMENT at 2008-11-12 open

VHCOX open price was $20.98

1,000.00

Click to edit

HOLDING TIME

3126 trading days

13 years 351 days

TODAY'S WORTH — including dividends (13)

As of 2022-10-26 close price ($67.78)

4,963.49

Click to edit

ROI: +396.35% (4.96x) – ANNU: +12.16% (1.12x)

November 12th, 2008 in VHCOX timeline More insights

3323rd

trading day out of 6449

in entire VHCOX history

51.53%

Progress:
3323 6449

3126

trading days after

(until the latest trading day)

Latest trading day: 2022-10-26

5715

days ago

15 years 240 days

Wednesday

46th week in 2008

220th

trading day in 2008

8th

in 2008 November

VHCOX Dividends by November 12, 2008More information

Previous ex-div 2007-12-17

Per share: 3.66

Frequency: reintroduced

Days gap: 367

Yield: 10.16%

10.10%

Yearly yield

2008-11-12
was not a dividend date.

Ex-divs before: 13

Ex-divs after: 13

Next ex-div 2008-12-16

Per share: 2.18

Frequency: reintroduced

Days gap: 365

Yield: 10.82%

10.82%

Yearly yield

VHCOX Stock Splits by November 12, 2008

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

VHCOX Stock Price Ranges on November 12, 2008More insights

Price range 5D

Time period:
2008-11-06 to 2008-11-12

VHCOX close price: 20.98

Min: 20.98 Max: 23.11

+10.15%

Uptrend potential 5D

If you buy at VHCOX close price of 20.98 and sell it when it reaches previous max of 23.11

Time period:
2008-11-06 to 2008-11-12

Downtrend potential 5D

If you buy at VHCOX close price of 20.98 and sell it when it reaches previous min of 20.98

Time period:
2008-11-06 to 2008-11-12

Price range 1M

Time period:
2008-10-13 to 2008-11-12

VHCOX close price: 20.98

Min: 20.90 Max: 25.63

+22.16%

Uptrend potential 1M

If you buy at VHCOX close price of 20.98 and sell it when it reaches previous max of 25.63

Time period:
2008-10-13 to 2008-11-12

-0.38%

Downtrend potential 1M

If you buy at VHCOX close price of 20.98 and sell it when it reaches previous min of 20.90

Time period:
2008-10-13 to 2008-11-12

Price range 3M

Time period:
2008-08-12 to 2008-11-12

VHCOX close price: 20.98

Min: 20.90 Max: 34.73

+65.54%

Uptrend potential 3M

If you buy at VHCOX close price of 20.98 and sell it when it reaches previous max of 34.73

Time period:
2008-08-12 to 2008-11-12

-0.38%

Downtrend potential 3M

If you buy at VHCOX close price of 20.98 and sell it when it reaches previous min of 20.90

Time period:
2008-08-12 to 2008-11-12

Price range 6M

Time period:
2008-05-12 to 2008-11-12

VHCOX close price: 20.98

Min: 20.90 Max: 37.63

+79.36%

Uptrend potential 6M

If you buy at VHCOX close price of 20.98 and sell it when it reaches previous max of 37.63

Time period:
2008-05-12 to 2008-11-12

-0.38%

Downtrend potential 6M

If you buy at VHCOX close price of 20.98 and sell it when it reaches previous min of 20.90

Time period:
2008-05-12 to 2008-11-12

Price range 1Y

Time period:
2007-11-12 to 2008-11-12

VHCOX close price: 20.98

Min: 20.90 Max: 42.09

+100.62%

Uptrend potential 1Y

If you buy at VHCOX close price of 20.98 and sell it when it reaches previous max of 42.09

Time period:
2007-11-12 to 2008-11-12

-0.38%

Downtrend potential 1Y

If you buy at VHCOX close price of 20.98 and sell it when it reaches previous min of 20.90

Time period:
2007-11-12 to 2008-11-12

Important dates of VHCOX stock

PREV NEXT ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO MLATER YLATER

Next trading day
2008-11-13

Pre-market

2008-11-11 close ⇢ 2008-11-12 open

-5.54%

#4 worst pre-market of 2008 November
#7 worst pre-market of 2008
#25 worst pre-market of all-time

2008-11-11 closed at 22.21
2008-11-12 opened at 20.98

Intraday

0.00%

opened at 20.98 ⇢ closed at 20.98
highest at 20.98 ⇢
0.00%
lowest at 20.98 ⇢
0.00%
close-to-close ⇢
-5.54%

Post-market

2008-11-12 close ⇢ 2008-11-13 open

+6.58%

#1 best post-market of 2008 November
#3 best post-market of 2008
#6 best post-market of ALL-TIME

2008-11-12 closed at 20.98
2008-11-13 opened at 22.36

VHCOX investment calculator

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

Ticker:

VHCOX

Date start:

2008-11-12 open

Date end:

2022-10-26 close

Duration:

13 years 351 days

Trading days:

3,126

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2008-11-12 open

1,000.00

Shares bought: 47.66

Stock price: 20.98

SELL

Value on 2022-10-26 close

4,963.49

Dividends (13)

34.91%

+1,732.79

Stock growth

65.09%

+2,230.70

NET: +3,963.49

Total ROI: +396.35% (4.96x)

Annualised: +12.16% (1.12x)

Dividends ROI: +173.28% (2.73x)

Dividend Yield: +7.47% (1.07x)

Stock price: 67.78

Duration: 13 years 351 days

Trading days: 3,126

SELL

Value on 2022-10-26 close

3,230.70

NET: +2,230.70

ROI: +223.07% (3.23x)

Annualised: +8.76% (1.09x)

Stock price: 67.78

Duration: 13 years 351 days

Trading days: 3,126

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

VHCOX stock timeline

November 12, 2008 was 3323rd VHCOX trading day out of 6449.
- If we count from the first VHCOX trading day ( 1995-09-05 ) to the last one ( 2022-10-26 ), November 12, 2008 is at 51.53% of entire VHCOX stock history.
- It means that there are at least 3126 VHCOX trading days after November 12, 2008.
2008-11-12 was 15 years 240 days OR 5715 days ago.
November 12, 2008 was Wednesday of 46th week in 2008.
2008-11-12 was 220th trading day in 2008 ⬤ 8th trading day in 2008 November.

VHCOX Dividends

Our database shows that November 12, 2008 was NOT involved in VHCOX dividends.
Dividends for VHCOX stock was paid 26 times:
- 13 times before November 12, 2008
- 13 times after November 12, 2008
The last ex-dividend date of VHCOX was on 2020-12-21 (Yearly Yield: 9.00%)

In the table below, you can see previous and next ex-dividend dates of VHCOX:

Dividends before 2008-11-12 (13)
Divdiends after 2008-11-12 (13)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.75	2.84		336.38				2.82
2007-12-17	3.66000	10.10	reintroduced	367	-	-	-	10.16
2006-12-15	1.92700	5.24	reintroduced	359	-	-	-	5.16
2005-12-21	0.28400	0.88	reintroduced	357	-	-	-	0.86
2004-12-29	0.14100	0.44	reintroduced	376	-	-	-	0.46
2003-12-19	0.01300	0.05	reintroduced	364	-	-	-	0.05
2002-12-20	0.01300	0.07	reintroduced	371	-	-	-	0.08
2001-12-14	0.07000	0.31	reintroduced	364	-	-	-	0.30
2000-12-15	2.08000	8.16	reintroduced	364	-	-	-	8.13
1999-12-17	0.62500	2.85	reintroduced	364	-	-	-	2.84
1998-12-18	0.91000	8.03	reintroduced	354	-	-	-	7.78
1997-12-29	0.04500	0.45	reintroduced	374	-	-	-	0.46
1996-12-20	0.00700	0.06	reintroduced	359	-	-	-	0.06
1995-12-27	0.03000	0.32	reintroduced	0	-	-	-	0.31

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	2.80	5.52		365.62				5.53
2008-12-16	2.17600	10.82	reintroduced	365	-	-	-	10.82
2009-12-15	0.09700	0.33	reintroduced	364	-	-	-	0.33
2010-12-16	0.12100	0.37	reintroduced	366	-	-	-	0.37
2011-12-16	1.63000	5.67	reintroduced	365	-	-	-	5.67
2012-12-17	1.31500	3.88	reintroduced	367	-	-	-	3.90
2013-12-17	1.73600	3.88	reintroduced	365	-	-	-	3.88
2014-12-22	2.18500	4.04	reintroduced	370	-	-	-	4.09
2015-12-16	2.72500	5.35	reintroduced	359	-	-	-	5.27
2016-12-23	3.04500	5.45	reintroduced	373	-	-	-	5.57
2017-12-18	3.02500	4.56	reintroduced	360	-	-	-	4.50
2018-12-18	6.92300	11.94	reintroduced	365	-	-	-	11.94
2019-12-17	4.37700	6.45	reintroduced	364	-	-	-	6.43
2020-12-21	6.99900	9.00	reintroduced	370	-	-	-	9.12

VHCOX stock splits

We have no data that VHCOX has any stock splits in it's entire history.

VHCOX Price Ranges

This section shows the current VHCOX stock close price (20.98) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2008-11-06 ⇢ 2008-11-12

Lowest value

20.98

2008-11-12

Highest value

23.11

2008-11-07

5 Days
Downtrend potential

If you buy VHCOX stock at current close price of 20.98 and sell it when it reaches 5 Days lowest value of 20.98, your loss would be 0%

5 Days
Current progress

The current VHCOX stock close price of 20.98 is at 0% of 5 Days range

+10.15%

5 Days
Uptrend potential

If you buy VHCOX stock at current close price of 20.98 and sell it when it reaches 5 Days highest value of 23.11, your profit would be +10.15%

Current value

20.98

2008-11-12

1 Month

23 trading days

2008-10-13 ⇢ 2008-11-12

Lowest value

20.90

2008-10-27

Highest value

25.63

2008-10-13

-0.38%

1 Month
Downtrend potential

If you buy VHCOX stock at current close price of 20.98 and sell it when it reaches 1 Month lowest value of 20.90, your loss would be -0.38%

1.69%

1 Month
Current progress

The current VHCOX stock close price of 20.98 is at 1.69% of 1 Month range

+22.16%

1 Month
Uptrend potential

If you buy VHCOX stock at current close price of 20.98 and sell it when it reaches 1 Month highest value of 25.63, your profit would be +22.16%

Current value

20.98

2008-11-12

3 Months

66 trading days

2008-08-12 ⇢ 2008-11-12

Lowest value

20.90

2008-10-27

Highest value

34.73

2008-08-14

-0.38%

3 Months
Downtrend potential

If you buy VHCOX stock at current close price of 20.98 and sell it when it reaches 3 Months lowest value of 20.90, your loss would be -0.38%

0.58%

3 Months
Current progress

The current VHCOX stock close price of 20.98 is at 0.58% of 3 Months range

+65.54%

3 Months
Uptrend potential

If you buy VHCOX stock at current close price of 20.98 and sell it when it reaches 3 Months highest value of 34.73, your profit would be +65.54%

Current value

20.98

2008-11-12

6 Months

130 trading days

2008-05-12 ⇢ 2008-11-12

Lowest value

20.90

2008-10-27

Highest value

37.63

2008-06-05

-0.38%

6 Months
Downtrend potential

If you buy VHCOX stock at current close price of 20.98 and sell it when it reaches 6 Months lowest value of 20.90, your loss would be -0.38%

0.48%

6 Months
Current progress

The current VHCOX stock close price of 20.98 is at 0.48% of 6 Months range

+79.36%

6 Months
Uptrend potential

If you buy VHCOX stock at current close price of 20.98 and sell it when it reaches 6 Months highest value of 37.63, your profit would be +79.36%

Current value

20.98

2008-11-12

1 Year

254 trading days

2007-11-12 ⇢ 2008-11-12

Lowest value

20.90

2008-10-27

Highest value

42.09

2007-12-10

-0.38%

1 Year
Downtrend potential

If you buy VHCOX stock at current close price of 20.98 and sell it when it reaches 1 Year lowest value of 20.90, your loss would be -0.38%

0.38%

1 Year
Current progress

The current VHCOX stock close price of 20.98 is at 0.38% of 1 Year range

+100.62%

1 Year
Uptrend potential

If you buy VHCOX stock at current close price of 20.98 and sell it when it reaches 1 Year highest value of 42.09, your profit would be +100.62%

Current value

20.98

2008-11-12

Monthly Highs and Lows of VHCOX

This section shows lows and highs of VHCOX stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 October	1	67.78 2022-10-26	67.78 2022-10-26	67.78 2022-10-26	67.78 2022-10-26	0.00	0.00	0.00
2022 April	20	79.75 2022-04-04	71.57 2022-04-26	78.83 2022-04-01	71.73 2022-04-29	-9.01	1.17	-9.21
2022 March	20	79.64 2022-03-30	70.79 2022-03-14	74.75 2022-03-01	78.42 2022-03-31	4.91	6.54	-5.30
2022 February	20	80.69 2022-02-09	73.83 2022-02-23	79.39 2022-02-01	76.30 2022-02-28	-3.89	1.64	-7.00
2022 January	1	78.44 2022-01-31	78.44 2022-01-31	78.44 2022-01-31	78.44 2022-01-31	0.00	0.00	0.00
2021 January	10	81.51 2021-01-14	76.06 2021-01-04	76.06 2021-01-04	80.85 2021-01-15	6.30	7.17	0.00
2020 December	22	84.33 2020-12-17	76.09 2020-12-29	80.97 2020-12-01	76.89 2020-12-31	-5.04	4.15	-6.03
2020 November	20	80.97 2020-11-27	71.21 2020-11-02	71.21 2020-11-02	80.18 2020-11-30	12.60	13.71	0.00
2020 October	22	75.86 2020-10-12	70.29 2020-10-28	72.20 2020-10-01	70.52 2020-10-30	-2.33	5.07	-2.65
2020 September	21	74.23 2020-09-02	69.00 2020-09-24	73.18 2020-09-01	71.69 2020-09-30	-2.04	1.43	-5.71
2020 August	21	73.02 2020-08-28	69.71 2020-08-03	69.71 2020-08-03	72.99 2020-08-31	4.71	4.75	0.00
2020 July	22	70.52 2020-07-20	66.35 2020-07-01	66.35 2020-07-01	68.67 2020-07-31	3.50	6.28	0.00
2020 June	22	68.31 2020-06-08	62.86 2020-06-11	63.38 2020-06-01	66.14 2020-06-30	4.35	7.78	-0.82
2020 May	20	63.01 2020-05-27	57.75 2020-05-01	57.75 2020-05-01	62.97 2020-05-29	9.04	9.11	0.00
2020 April	21	60.81 2020-04-29	51.26 2020-04-01	51.26 2020-04-01	59.87 2020-04-30	16.80	18.63	0.00
2020 March	22	65.30 2020-03-04	47.36 2020-03-23	64.64 2020-03-02	54.13 2020-03-31	-16.26	1.02	-26.73
2020 February	19	71.52 2020-02-19	62.65 2020-02-28	67.78 2020-02-03	62.65 2020-02-28	-7.57	5.52	-7.57
2020 January	21	70.83 2020-01-17	67.02 2020-01-31	69.09 2020-01-02	67.02 2020-01-31	-3.00	2.52	-3.00
2019 December	21	72.31 2019-12-16	67.89 2019-12-18	70.01 2019-12-02	68.33 2019-12-31	-2.40	3.29	-3.03
2019 November	20	71.18 2019-11-27	68.06 2019-11-01	68.06 2019-11-01	70.80 2019-11-29	4.03	4.58	0.00
2019 October	23	67.53 2019-10-30	61.92 2019-10-08	63.37 2019-10-01	67.30 2019-10-31	6.20	6.56	-2.29
2019 September	20	66.18 2019-09-13	62.86 2019-09-03	62.86 2019-09-03	64.38 2019-09-30	2.42	5.28	0.00
2019 August	22	65.48 2019-08-01	62.12 2019-08-27	65.48 2019-08-01	63.61 2019-08-30	-2.86	0.00	-5.13
2019 July	22	67.37 2019-07-24	65.16 2019-07-08	65.67 2019-07-01	66.17 2019-07-31	0.76	2.59	-0.78
2019 June	20	65.03 2019-06-20	60.38 2019-06-03	60.38 2019-06-03	64.97 2019-06-28	7.60	7.70	0.00
2019 May	22	66.76 2019-05-03	60.55 2019-05-31	65.95 2019-05-01	60.55 2019-05-31	-8.19	1.23	-8.19
2019 April	21	66.60 2019-04-29	65.13 2019-04-01	65.13 2019-04-01	66.43 2019-04-30	2.00	2.26	0.00
2019 March	21	65.44 2019-03-01	63.02 2019-03-08	65.44 2019-03-01	64.35 2019-03-29	-1.67	0.00	-3.70
2019 February	19	65.07 2019-02-27	62.33 2019-02-07	62.65 2019-02-01	64.97 2019-02-28	3.70	3.86	-0.51
2019 January	21	62.47 2019-01-31	55.39 2019-01-03	57.21 2019-01-02	62.47 2019-01-31	9.19	9.19	-3.18
2018 December	19	71.98 2018-12-03	53.34 2018-12-24	71.98 2018-12-03	57.18 2018-12-31	-20.56	0.00	-25.90
2018 November	21	71.70 2018-11-07	67.35 2018-11-20	70.13 2018-11-01	71.31 2018-11-30	1.68	2.24	-3.96
2018 October	23	75.92 2018-10-01	66.41 2018-10-29	75.92 2018-10-01	68.71 2018-10-31	-9.50	0.00	-12.53
2018 September	19	76.11 2018-09-21	74.56 2018-09-07	76.02 2018-09-04	75.87 2018-09-28	-0.20	0.12	-1.92
2018 August	23	76.66 2018-08-29	73.11 2018-08-01	73.11 2018-08-01	76.33 2018-08-31	4.40	4.86	0.00
2018 July	21	74.21 2018-07-25	69.25 2018-07-03	69.80 2018-07-02	73.16 2018-07-31	4.81	6.32	-0.79
2018 June	21	72.86 2018-06-15	68.80 2018-06-27	70.94 2018-06-01	69.37 2018-06-29	-2.21	2.71	-3.02
2018 May	22	70.24 2018-05-30	66.52 2018-05-02	66.95 2018-05-01	69.92 2018-05-31	4.44	4.91	-0.64
2018 April	21	68.91 2018-04-18	65.54 2018-04-02	65.54 2018-04-02	66.55 2018-04-30	1.54	5.14	0.00
2018 March	21	71.67 2018-03-12	66.67 2018-03-28	67.91 2018-03-01	67.64 2018-03-29	-0.40	5.54	-1.83
2018 February	19	70.95 2018-02-01	64.88 2018-02-08	70.95 2018-02-01	68.93 2018-02-28	-2.85	0.00	-8.56
2018 January	21	72.29 2018-01-26	67.68 2018-01-02	67.68 2018-01-02	71.01 2018-01-31	4.92	6.81	0.00
2017 December	20	69.74 2017-12-15	66.50 2017-12-29	68.75 2017-12-01	66.50 2017-12-29	-3.27	1.44	-3.27
2017 November	21	69.04 2017-11-30	66.54 2017-11-15	66.95 2017-11-01	69.04 2017-11-30	3.12	3.12	-0.61
2017 October	22	67.59 2017-10-20	65.84 2017-10-02	65.84 2017-10-02	66.98 2017-10-31	1.73	2.66	0.00
2017 September	20	65.51 2017-09-29	62.89 2017-09-05	63.59 2017-09-01	65.51 2017-09-29	3.02	3.02	-1.10
2017 August	23	63.46 2017-08-31	61.23 2017-08-18	62.68 2017-08-01	63.46 2017-08-31	1.24	1.24	-2.31
2017 July	20	63.87 2017-07-14	61.92 2017-07-06	62.05 2017-07-03	62.48 2017-07-31	0.69	2.93	-0.21
2017 June	22	63.21 2017-06-23	61.78 2017-06-16	61.89 2017-06-01	62.18 2017-06-30	0.47	2.13	-0.18
2017 May	22	61.36 2017-05-26	59.40 2017-05-17	59.71 2017-05-01	61.31 2017-05-31	2.68	2.76	-0.52
2017 April	19	59.49 2017-04-25	57.24 2017-04-13	58.25 2017-04-03	59.42 2017-04-28	2.01	2.13	-1.73
2017 March	23	58.92 2017-03-01	57.23 2017-03-21	58.92 2017-03-01	58.36 2017-03-31	-0.95	0.00	-2.87
2017 February	19	58.32 2017-02-27	55.98 2017-02-02	56.01 2017-02-01	57.99 2017-02-28	3.54	4.12	-0.05
2017 January	20	56.37 2017-01-27	54.27 2017-01-03	54.27 2017-01-03	55.82 2017-01-31	2.86	3.87	0.00
2016 December	21	57.80 2016-12-20	53.83 2016-12-30	55.06 2016-12-01	53.83 2016-12-30	-2.23	4.98	-2.23
2016 November	21	56.65 2016-11-25	51.68 2016-11-03	52.37 2016-11-01	55.77 2016-11-30	6.49	8.17	-1.32
2016 October	21	55.28 2016-10-05	52.74 2016-10-31	55.04 2016-10-03	52.74 2016-10-31	-4.18	0.44	-4.18
2016 September	21	55.05 2016-09-22	53.02 2016-09-09	53.90 2016-09-01	54.99 2016-09-30	2.02	2.13	-1.63
2016 August	23	54.34 2016-08-23	53.11 2016-08-02	53.56 2016-08-01	53.77 2016-08-31	0.39	1.46	-0.84
2016 July	20	53.34 2016-07-29	48.64 2016-07-05	49.27 2016-07-01	53.34 2016-07-29	8.26	8.26	-1.28
2016 June	22	51.35 2016-06-02	46.58 2016-06-27	51.09 2016-06-01	49.06 2016-06-30	-3.97	0.51	-8.83
2016 May	21	51.16 2016-05-31	48.29 2016-05-05	49.64 2016-05-02	51.16 2016-05-31	3.06	3.06	-2.72
2016 April	21	50.91 2016-04-18	49.29 2016-04-29	49.97 2016-04-01	49.29 2016-04-29	-1.36	1.88	-1.36
2016 March	22	49.74 2016-03-31	47.77 2016-03-08	48.33 2016-03-01	49.74 2016-03-31	2.92	2.92	-1.16
2016 February	20	47.42 2016-02-26	43.36 2016-02-11	46.96 2016-02-01	47.07 2016-02-29	0.23	0.98	-7.67
2016 January	19	50.42 2016-01-05	45.48 2016-01-28	50.39 2016-01-04	46.83 2016-01-29	-7.06	0.06	-9.74
2015 December	22	54.69 2015-12-01	50.46 2015-12-18	54.69 2015-12-01	51.40 2015-12-31	-6.02	0.00	-7.73
2015 November	20	54.73 2015-11-06	52.78 2015-11-13	54.57 2015-11-02	53.95 2015-11-30	-1.14	0.29	-3.28
2015 October	22	53.97 2015-10-28	50.28 2015-10-01	50.28 2015-10-01	53.86 2015-10-30	7.12	7.34	0.00
2015 September	21	53.48 2015-09-17	48.82 2015-09-28	50.68 2015-09-01	50.25 2015-09-30	-0.85	5.52	-3.67
2015 August	21	55.49 2015-08-05	49.34 2015-08-25	55.24 2015-08-03	51.97 2015-08-31	-5.92	0.45	-10.68
2015 July	22	56.25 2015-07-20	53.84 2015-07-08	54.72 2015-07-01	55.21 2015-07-31	0.90	2.80	-1.61
2015 June	22	56.58 2015-06-22	54.25 2015-06-29	55.71 2015-06-01	54.55 2015-06-30	-2.08	1.56	-2.62
2015 May	20	56.24 2015-05-18	54.35 2015-05-06	55.10 2015-05-01	55.51 2015-05-29	0.74	2.07	-1.36
2015 April	21	56.08 2015-04-23	54.14 2015-04-30	54.50 2015-04-01	54.14 2015-04-30	-0.66	2.90	-0.66
2015 March	22	56.91 2015-03-20	54.00 2015-03-10	55.44 2015-03-02	54.97 2015-03-31	-0.85	2.65	-2.60
2015 February	19	55.13 2015-02-20	52.42 2015-02-02	52.42 2015-02-02	54.92 2015-02-27	4.77	5.17	0.00
2015 January	20	53.56 2015-01-26	51.23 2015-01-15	52.82 2015-01-02	52.25 2015-01-30	-1.08	1.40	-3.01
2014 December	22	55.72 2014-12-05	52.74 2014-12-31	54.57 2014-12-01	52.74 2014-12-31	-3.35	2.11	-3.35
2014 November	19	55.01 2014-11-28	53.01 2014-11-03	53.01 2014-11-03	55.01 2014-11-28	3.77	3.77	0.00
2014 October	23	52.89 2014-10-31	47.29 2014-10-13	50.58 2014-10-01	52.89 2014-10-31	4.57	4.57	-6.50
2014 September	21	52.89 2014-09-18	51.36 2014-09-25	52.54 2014-09-02	51.42 2014-09-30	-2.13	0.67	-2.25
2014 August	21	52.31 2014-08-29	49.39 2014-08-07	49.66 2014-08-01	52.31 2014-08-29	5.34	5.34	-0.54
2014 July	22	51.58 2014-07-03	49.58 2014-07-17	51.27 2014-07-01	49.78 2014-07-31	-2.91	0.60	-3.30
2014 June	21	50.93 2014-06-20	49.04 2014-06-02	49.04 2014-06-02	50.69 2014-06-30	3.36	3.85	0.00
2014 May	21	49.04 2014-05-29	46.88 2014-05-08	47.25 2014-05-01	49.01 2014-05-30	3.72	3.79	-0.78
2014 April	21	49.31 2014-04-02	46.07 2014-04-11	49.21 2014-04-01	47.04 2014-04-30	-4.41	0.20	-6.38
2014 March	21	49.99 2014-03-18	47.85 2014-03-28	49.13 2014-03-03	48.62 2014-03-31	-1.04	1.75	-2.61
2014 February	19	49.77 2014-02-27	45.49 2014-02-03	45.49 2014-02-03	49.58 2014-02-28	8.99	9.41	0.00
2014 January	21	48.06 2014-01-22	45.71 2014-01-06	45.91 2014-01-02	46.55 2014-01-31	1.39	4.68	-0.44
2013 December	21	47.12 2013-12-02	44.73 2013-12-17	47.12 2013-12-02	46.18 2013-12-31	-1.99	0.00	-5.07
2013 November	20	47.14 2013-11-27	44.79 2013-11-07	45.80 2013-11-01	47.01 2013-11-29	2.64	2.93	-2.21
2013 October	23	45.97 2013-10-29	43.31 2013-10-09	45.23 2013-10-01	45.53 2013-10-31	0.66	1.64	-4.24
2013 September	20	45.43 2013-09-19	42.66 2013-09-03	42.66 2013-09-03	44.57 2013-09-30	4.48	6.49	0.00
2013 August	22	43.82 2013-08-05	42.15 2013-08-27	43.71 2013-08-01	42.25 2013-08-30	-3.34	0.25	-3.57
2013 July	22	43.15 2013-07-31	41.01 2013-07-03	41.08 2013-07-01	43.15 2013-07-31	5.04	5.04	-0.17
2013 June	20	41.60 2013-06-18	39.65 2013-06-24	41.18 2013-06-03	40.72 2013-06-28	-1.12	1.02	-3.72
2013 May	22	42.00 2013-05-28	39.48 2013-05-01	39.48 2013-05-01	41.39 2013-05-31	4.84	6.38	0.00
2013 April	22	40.07 2013-04-29	38.45 2013-04-05	38.80 2013-04-01	40.04 2013-04-30	3.20	3.27	-0.90
2013 March	20	39.06 2013-03-28	37.17 2013-03-01	37.17 2013-03-01	39.06 2013-03-28	5.08	5.08	0.00
2013 February	19	37.17 2013-02-19	36.20 2013-02-25	36.59 2013-02-01	36.96 2013-02-28	1.01	1.59	-1.07
2013 January	21	36.28 2013-01-29	34.35 2013-01-08	34.41 2013-01-02	36.18 2013-01-31	5.14	5.43	-0.17
2012 December	20	35.03 2012-12-11	33.09 2012-12-28	34.15 2012-12-03	33.62 2012-12-31	-1.55	2.58	-3.10
2012 November	21	34.29 2012-11-30	32.32 2012-11-15	33.35 2012-11-01	34.29 2012-11-30	2.82	2.82	-3.09
2012 October	21	34.17 2012-10-17	32.71 2012-10-24	33.29 2012-10-01	32.76 2012-10-31	-1.59	2.64	-1.74
2012 September	19	34.11 2012-09-14	32.83 2012-09-05	32.85 2012-09-04	33.21 2012-09-28	1.10	3.84	-0.06
2012 August	23	32.99 2012-08-17	31.48 2012-08-02	31.66 2012-08-01	32.84 2012-08-31	3.73	4.20	-0.57
2012 July	21	32.19 2012-07-27	30.49 2012-07-24	31.62 2012-07-02	31.85 2012-07-31	0.73	1.80	-3.57
2012 June	21	31.43 2012-06-29	29.36 2012-06-04	29.38 2012-06-01	31.43 2012-06-29	6.98	6.98	-0.07
2012 May	22	32.27 2012-05-02	29.96 2012-05-18	32.13 2012-05-01	30.18 2012-05-31	-6.07	0.44	-6.75
2012 April	20	33.01 2012-04-02	31.31 2012-04-10	33.01 2012-04-02	32.14 2012-04-30	-2.64	0.00	-5.15
2012 March	22	33.01 2012-03-26	31.29 2012-03-06	32.13 2012-03-01	32.86 2012-03-30	2.27	2.74	-2.61
2012 February	20	32.53 2012-02-16	31.80 2012-02-01	31.80 2012-02-01	31.94 2012-02-29	0.44	2.30	0.00
2012 January	20	31.58 2012-01-25	29.89 2012-01-04	29.94 2012-01-03	31.35 2012-01-31	4.71	5.48	-0.17
2011 December	21	31.42 2011-12-07	28.37 2011-12-19	31.30 2011-12-01	29.51 2011-12-30	-5.72	0.38	-9.36
2011 November	21	32.13 2011-11-08	29.04 2011-11-25	30.74 2011-11-01	31.22 2011-11-30	1.56	4.52	-5.53
2011 October	21	32.55 2011-10-27	27.21 2011-10-03	27.21 2011-10-03	31.57 2011-10-31	16.02	19.63	0.00
2011 September	21	30.70 2011-09-15	28.17 2011-09-30	30.34 2011-09-01	28.17 2011-09-30	-7.15	1.19	-7.15
2011 August	23	32.85 2011-08-01	27.76 2011-08-08	32.85 2011-08-01	30.72 2011-08-31	-6.48	0.00	-15.49
2011 July	20	35.19 2011-07-07	33.07 2011-07-29	34.95 2011-07-01	33.07 2011-07-29	-5.38	0.69	-5.38
2011 June	22	34.87 2011-06-01	32.75 2011-06-17	34.87 2011-06-01	34.45 2011-06-30	-1.20	0.00	-6.08
2011 May	21	35.85 2011-05-02	34.58 2011-05-24	35.85 2011-05-02	35.68 2011-05-31	-0.47	0.00	-3.54
2011 April	20	36.17 2011-04-28	34.47 2011-04-18	35.06 2011-04-01	36.00 2011-04-29	2.68	3.17	-1.68
2011 March	23	35.32 2011-03-03	33.04 2011-03-16	34.54 2011-03-01	35.00 2011-03-31	1.33	2.26	-4.34
2011 February	19	35.87 2011-02-18	34.37 2011-02-23	34.59 2011-02-01	35.04 2011-02-28	1.30	3.70	-0.64
2011 January	20	34.76 2011-01-18	33.43 2011-01-04	33.58 2011-01-03	34.00 2011-01-31	1.25	3.51	-0.45
2010 December	22	33.35 2010-12-29	32.24 2010-12-01	32.24 2010-12-01	33.24 2010-12-31	3.10	3.44	0.00
2010 November	21	32.04 2010-11-24	30.90 2010-11-16	31.05 2010-11-01	31.57 2010-11-30	1.67	3.19	-0.48
2010 October	21	31.11 2010-10-29	29.36 2010-10-04	29.65 2010-10-01	31.11 2010-10-29	4.92	4.92	-0.98
2010 September	21	29.69 2010-09-29	27.42 2010-09-01	27.42 2010-09-01	29.59 2010-09-30	7.91	8.28	0.00
2010 August	22	29.38 2010-08-09	26.59 2010-08-31	29.22 2010-08-02	26.59 2010-08-31	-9.00	0.55	-9.00
2010 July	21	29.29 2010-07-26	26.50 2010-07-06	26.61 2010-07-01	28.65 2010-07-30	7.67	10.07	-0.41
2010 June	22	29.58 2010-06-15	26.65 2010-06-30	28.28 2010-06-01	26.65 2010-06-30	-5.76	4.60	-5.76
2010 May	20	32.20 2010-05-03	28.40 2010-05-26	32.20 2010-05-03	28.91 2010-05-28	-10.22	0.00	-11.80
2010 April	21	32.82 2010-04-15	31.67 2010-04-01	31.67 2010-04-01	31.78 2010-04-30	0.35	3.63	0.00
2010 March	23	31.89 2010-03-23	30.39 2010-03-01	30.39 2010-03-01	31.58 2010-03-31	3.92	4.94	0.00
2010 February	19	30.01 2010-02-19	28.38 2010-02-08	29.03 2010-02-01	29.85 2010-02-26	2.82	3.38	-2.24
2010 January	19	30.69 2010-01-08	28.48 2010-01-29	30.31 2010-01-04	28.48 2010-01-29	-6.04	1.25	-6.04
2009 December	22	30.29 2009-12-30	28.65 2009-12-01	28.65 2009-12-01	30.04 2009-12-31	4.85	5.72	0.00
2009 November	20	28.59 2009-11-17	26.36 2009-11-02	26.36 2009-11-02	28.12 2009-11-30	6.68	8.46	0.00
2009 October	22	28.42 2009-10-14	26.32 2009-10-30	26.91 2009-10-01	26.32 2009-10-30	-2.19	5.61	-2.19
2009 September	21	28.32 2009-09-22	26.10 2009-09-02	26.10 2009-09-01	27.71 2009-09-30	6.17	8.51	0.00
2009 August	21	26.88 2009-08-28	25.39 2009-08-17	26.49 2009-08-03	26.59 2009-08-31	0.38	1.47	-4.15
2009 July	22	26.10 2009-07-31	22.76 2009-07-07	23.88 2009-07-01	26.10 2009-07-31	9.30	9.30	-4.69
2009 June	22	24.64 2009-06-11	23.11 2009-06-22	24.31 2009-06-01	23.78 2009-06-30	-2.18	1.36	-4.94
2009 May	20	23.65 2009-05-06	22.27 2009-05-13	22.93 2009-05-01	23.64 2009-05-29	3.10	3.14	-2.88
2009 April	21	22.82 2009-04-30	20.58 2009-04-01	20.58 2009-04-01	22.82 2009-04-30	10.88	10.88	0.00
2009 March	22	21.14 2009-03-26	16.97 2009-03-09	17.22 2009-03-02	20.29 2009-03-31	17.83	22.76	-1.45
2009 February	19	21.00 2009-02-09	18.19 2009-02-27	19.67 2009-02-02	18.19 2009-02-27	-7.52	6.76	-7.52
2009 January	20	21.41 2009-01-06	19.26 2009-01-20	20.95 2009-01-02	19.62 2009-01-30	-6.35	2.20	-8.07
2008 December	22	21.83 2008-12-10	19.28 2008-12-23	19.66 2008-12-01	20.24 2008-12-31	2.95	11.04	-1.93
2008 November	19	24.79 2008-11-04	18.38 2008-11-20	24.09 2008-11-03	21.36 2008-11-28	-11.33	2.91	-23.70
2008 October	23	29.07 2008-10-01	20.90 2008-10-27	29.07 2008-10-01	23.93 2008-10-31	-17.68	0.00	-28.10
2008 September	21	33.67 2008-09-02	28.34 2008-09-29	33.67 2008-09-02	29.41 2008-09-30	-12.65	0.00	-15.83
2008 August	21	34.73 2008-08-15	32.80 2008-08-04	33.16 2008-08-01	34.06 2008-08-29	2.71	4.73	-1.09
2008 July	22	34.39 2008-07-01	32.48 2008-07-14	34.39 2008-07-01	33.75 2008-07-31	-1.86	0.00	-5.55
2008 June	21	37.63 2008-06-05	34.16 2008-06-30	36.97 2008-06-02	34.16 2008-06-30	-7.60	1.79	-7.60
2008 May	21	37.26 2008-05-16	35.77 2008-05-07	35.90 2008-05-01	37.17 2008-05-30	3.54	3.79	-0.36
2008 April	22	35.64 2008-04-21	33.94 2008-04-15	34.83 2008-04-01	35.14 2008-04-30	0.89	2.33	-2.56
2008 March	20	34.29 2008-03-26	31.96 2008-03-17	33.92 2008-03-03	33.81 2008-03-31	-0.32	1.09	-5.78
2008 February	20	35.38 2008-02-27	33.23 2008-02-06	35.22 2008-02-01	33.92 2008-02-29	-3.69	0.45	-5.65
2008 January	21	36.37 2008-01-02	32.43 2008-01-22	36.37 2008-01-02	34.39 2008-01-31	-5.44	0.00	-10.83
2007 December	20	42.09 2007-12-10	36.04 2007-12-17	41.09 2007-12-03	36.82 2007-12-31	-10.39	2.43	-12.29
2007 November	21	43.29 2007-11-06	39.84 2007-11-21	42.75 2007-11-01	41.51 2007-11-30	-2.90	1.26	-6.81
2007 October	23	44.20 2007-10-10	42.73 2007-10-25	43.26 2007-10-01	43.72 2007-10-31	1.06	2.17	-1.23
2007 September	19	42.78 2007-09-27	40.23 2007-09-10	41.07 2007-09-04	42.70 2007-09-28	3.97	4.16	-2.05
2007 August	23	40.52 2007-08-31	37.86 2007-08-16	39.50 2007-08-01	40.52 2007-08-31	2.58	2.58	-4.15
2007 July	21	41.95 2007-07-19	39.35 2007-07-27	40.56 2007-07-02	39.38 2007-07-31	-2.91	3.43	-2.98
2007 June	21	40.08 2007-06-21	38.60 2007-06-07	39.67 2007-06-01	39.97 2007-06-29	0.76	1.03	-2.70
2007 May	22	39.45 2007-05-31	37.82 2007-05-01	37.82 2007-05-01	39.45 2007-05-31	4.31	4.31	0.00
2007 April	20	38.45 2007-04-25	36.51 2007-04-02	36.51 2007-04-02	37.72 2007-04-30	3.31	5.31	0.00
2007 March	22	36.93 2007-03-21	35.25 2007-03-05	36.33 2007-03-01	36.46 2007-03-30	0.36	1.65	-2.97
2007 February	19	37.91 2007-02-22	36.31 2007-02-27	37.11 2007-02-01	36.49 2007-02-28	-1.67	2.16	-2.16
2007 January	20	37.17 2007-01-12	36.30 2007-01-22	36.66 2007-01-03	36.87 2007-01-31	0.57	1.39	-0.98
2006 December	20	39.48 2006-12-05	36.58 2006-12-22	38.89 2006-12-01	36.68 2006-12-29	-5.68	1.52	-5.94
2006 November	21	39.45 2006-11-22	36.96 2006-11-01	36.96 2006-11-01	39.21 2006-11-30	6.09	6.74	0.00
2006 October	22	37.78 2006-10-26	35.84 2006-10-02	35.84 2006-10-02	37.47 2006-10-31	4.55	5.41	0.00
2006 September	20	36.11 2006-09-29	34.16 2006-09-07	34.84 2006-09-01	36.11 2006-09-29	3.65	3.65	-1.95
2006 August	23	34.79 2006-08-30	32.52 2006-08-09	32.52 2006-08-01	34.74 2006-08-31	6.83	6.98	0.00
2006 July	20	34.38 2006-07-03	31.72 2006-07-21	34.38 2006-07-03	32.97 2006-07-31	-4.10	0.00	-7.74
2006 June	22	35.07 2006-06-01	32.20 2006-06-13	35.07 2006-06-01	34.09 2006-06-30	-2.79	0.00	-8.18
2006 May	22	37.07 2006-05-05	33.85 2006-05-23	36.43 2006-05-01	34.43 2006-05-31	-5.49	1.76	-7.08
2006 April	19	37.03 2006-04-19	35.99 2006-04-11	36.35 2006-04-03	36.48 2006-04-28	0.36	1.87	-0.99
2006 March	23	36.31 2006-03-30	34.95 2006-03-09	35.65 2006-03-01	36.30 2006-03-31	1.82	1.85	-1.96
2006 February	19	35.46 2006-02-27	34.25 2006-02-13	35.27 2006-02-01	34.98 2006-02-28	-0.82	0.54	-2.89
2006 January	20	35.31 2006-01-30	33.56 2006-01-03	33.56 2006-01-03	35.21 2006-01-31	4.92	5.21	0.00
2005 December	21	33.56 2005-12-14	33.02 2005-12-21	33.26 2005-12-01	33.03 2005-12-30	-0.69	0.90	-0.72
2005 November	21	33.33 2005-11-25	31.57 2005-11-01	31.57 2005-11-01	32.72 2005-11-30	3.64	5.57	0.00
2005 October	21	32.04 2005-10-03	30.18 2005-10-12	32.04 2005-10-03	31.54 2005-10-31	-1.56	0.00	-5.81
2005 September	21	32.70 2005-09-12	31.26 2005-09-22	31.97 2005-09-01	31.92 2005-09-30	-0.16	2.28	-2.22
2005 August	23	32.06 2005-08-02	31.36 2005-08-26	31.99 2005-08-01	31.97 2005-08-31	-0.06	0.22	-1.97
2005 July	20	32.13 2005-07-28	30.39 2005-07-01	30.39 2005-07-01	31.91 2005-07-29	5.00	5.73	0.00
2005 June	22	31.17 2005-06-22	30.29 2005-06-27	30.71 2005-06-01	30.36 2005-06-30	-1.14	1.50	-1.37
2005 May	21	30.50 2005-05-27	28.34 2005-05-03	28.34 2005-05-02	30.47 2005-05-31	7.52	7.62	0.00
2005 April	21	29.55 2005-04-07	27.82 2005-04-15	29.10 2005-04-01	28.14 2005-04-29	-3.30	1.55	-4.40
2005 March	22	29.94 2005-03-07	28.83 2005-03-29	29.78 2005-03-01	29.26 2005-03-31	-1.75	0.54	-3.19
2005 February	19	30.31 2005-02-25	29.33 2005-02-01	29.33 2005-02-01	29.53 2005-02-28	0.68	3.34	0.00
2005 January	20	30.34 2005-01-03	28.35 2005-01-24	30.34 2005-01-03	29.07 2005-01-31	-4.19	0.00	-6.56
2004 December	22	30.89 2004-12-28	30.14 2004-12-07	30.36 2004-12-01	30.77 2004-12-31	1.35	1.75	-0.72
2004 November	21	29.96 2004-11-29	28.20 2004-11-02	28.25 2004-11-01	29.84 2004-11-30	5.63	6.05	-0.18
2004 October	21	28.23 2004-10-27	26.96 2004-10-14	27.71 2004-10-01	28.18 2004-10-29	1.70	1.88	-2.71
2004 September	21	27.50 2004-09-21	26.09 2004-09-01	26.09 2004-09-01	27.24 2004-09-30	4.41	5.40	0.00
2004 August	22	26.48 2004-08-02	24.60 2004-08-13	26.48 2004-08-02	25.88 2004-08-31	-2.27	0.00	-7.10
2004 July	21	27.88 2004-07-01	25.63 2004-07-26	27.88 2004-07-01	26.55 2004-07-30	-4.77	0.00	-8.07
2004 June	21	28.31 2004-06-30	26.82 2004-06-14	27.44 2004-06-01	28.31 2004-06-30	3.17	3.17	-2.26
2004 May	20	27.39 2004-05-28	25.87 2004-05-17	26.67 2004-05-03	27.39 2004-05-28	2.70	2.70	-3.00
2004 April	21	28.49 2004-04-05	26.43 2004-04-30	27.66 2004-04-01	26.43 2004-04-30	-4.45	3.00	-4.45
2004 March	23	28.34 2004-03-05	26.03 2004-03-23	28.14 2004-03-01	27.36 2004-03-31	-2.77	0.71	-7.50
2004 February	19	27.95 2004-02-18	26.57 2004-02-04	27.07 2004-02-02	27.72 2004-02-27	2.40	3.25	-1.85
2004 January	20	27.65 2004-01-26	25.43 2004-01-02	25.43 2004-01-02	27.04 2004-01-30	6.33	8.73	0.00
2003 December	22	25.49 2003-12-30	23.85 2003-12-10	25.06 2003-12-01	25.41 2003-12-31	1.40	1.72	-4.83
2003 November	19	24.76 2003-11-28	23.68 2003-11-18	24.59 2003-11-03	24.76 2003-11-28	0.69	0.69	-3.70
2003 October	23	24.34 2003-10-29	22.57 2003-10-01	22.57 2003-10-01	24.28 2003-10-31	7.58	7.84	0.00
2003 September	21	23.31 2003-09-18	22.06 2003-09-26	22.71 2003-09-02	22.19 2003-09-30	-2.29	2.64	-2.86
2003 August	21	22.48 2003-08-29	20.29 2003-08-06	21.01 2003-08-01	22.48 2003-08-29	7.00	7.00	-3.43
2003 July	22	21.63 2003-07-09	20.52 2003-07-01	20.52 2003-07-01	21.13 2003-07-31	2.97	5.41	0.00
2003 June	21	21.35 2003-06-18	20.17 2003-06-02	20.17 2003-06-02	20.41 2003-06-30	1.19	5.85	0.00
2003 May	21	20.11 2003-05-30	18.22 2003-05-01	18.22 2003-05-01	20.11 2003-05-30	10.37	10.37	0.00
2003 April	21	18.18 2003-04-30	16.67 2003-04-01	16.67 2003-04-01	18.18 2003-04-30	9.06	9.06	0.00
2003 March	21	17.30 2003-03-21	15.68 2003-03-12	16.40 2003-03-03	16.56 2003-03-31	0.98	5.49	-4.39
2003 February	19	16.85 2003-02-03	16.05 2003-02-13	16.85 2003-02-03	16.48 2003-02-28	-2.20	0.00	-4.75
2003 January	21	18.26 2003-01-14	16.49 2003-01-27	17.61 2003-01-02	16.81 2003-01-31	-4.54	3.69	-6.36
2002 December	21	18.64 2002-12-02	16.93 2002-12-30	18.64 2002-12-02	17.00 2002-12-31	-8.80	0.00	-9.17
2002 November	20	18.50 2002-11-29	16.64 2002-11-11	16.94 2002-11-01	18.50 2002-11-29	9.21	9.21	-1.77
2002 October	23	16.70 2002-10-25	14.08 2002-10-09	15.42 2002-10-01	16.54 2002-10-31	7.26	8.30	-8.69
2002 September	20	16.92 2002-09-11	14.98 2002-09-24	16.13 2002-09-03	15.06 2002-09-30	-6.63	4.90	-7.13
2002 August	22	17.95 2002-08-22	15.44 2002-08-05	16.43 2002-08-01	16.74 2002-08-30	1.89	9.25	-6.03
2002 July	22	18.30 2002-07-05	15.44 2002-07-23	18.00 2002-07-01	16.91 2002-07-31	-6.06	1.67	-14.22
2002 June	20	20.06 2002-06-03	17.96 2002-06-26	20.06 2002-06-03	18.43 2002-06-28	-8.13	0.00	-10.47
2002 May	22	21.49 2002-05-17	20.50 2002-05-07	21.38 2002-05-01	20.69 2002-05-31	-3.23	0.51	-4.12
2002 April	22	23.25 2002-04-01	21.26 2002-04-30	23.25 2002-04-01	21.26 2002-04-30	-8.56	0.00	-8.56
2002 March	20	23.92 2002-03-11	22.80 2002-03-25	22.97 2002-03-01	23.25 2002-03-28	1.22	4.14	-0.74
2002 February	19	23.19 2002-02-01	21.82 2002-02-21	23.19 2002-02-01	22.40 2002-02-28	-3.41	0.00	-5.91
2002 January	21	24.40 2002-01-04	22.88 2002-01-22	23.66 2002-01-02	23.34 2002-01-31	-1.35	3.13	-3.30
2001 December	20	23.88 2001-12-06	22.69 2001-12-03	22.69 2001-12-03	23.62 2001-12-31	4.10	5.24	0.00
2001 November	21	23.22 2001-11-26	21.12 2001-11-01	21.12 2001-11-01	22.88 2001-11-30	8.33	9.94	0.00
2001 October	23	21.54 2001-10-26	19.29 2001-10-01	19.29 2001-10-01	20.73 2001-10-31	7.47	11.66	0.00
2001 September	15	23.50 2001-09-04	18.63 2001-09-21	23.50 2001-09-04	19.57 2001-09-28	-16.72	0.00	-20.72
2001 August	23	25.54 2001-08-02	23.69 2001-08-30	25.48 2001-08-01	23.71 2001-08-31	-6.95	0.24	-7.03
2001 July	21	25.59 2001-07-02	24.41 2001-07-24	25.59 2001-07-02	25.22 2001-07-31	-1.45	0.00	-4.61
2001 June	21	26.58 2001-06-07	24.50 2001-06-25	26.02 2001-06-01	25.70 2001-06-29	-1.23	2.15	-5.84
2001 May	22	27.23 2001-05-22	25.40 2001-05-14	26.02 2001-05-01	25.93 2001-05-31	-0.35	4.65	-2.38
2001 April	20	26.20 2001-04-19	22.77 2001-04-04	23.60 2001-04-02	25.92 2001-04-30	9.83	11.02	-3.52
2001 March	22	26.36 2001-03-07	23.55 2001-03-21	25.18 2001-03-01	24.15 2001-03-30	-4.09	4.69	-6.47
2001 February	19	28.42 2001-02-01	25.31 2001-02-28	28.42 2001-02-01	25.31 2001-02-28	-10.94	0.00	-10.94
2001 January	21	28.51 2001-01-31	25.34 2001-01-02	25.34 2001-01-02	28.51 2001-01-31	12.51	12.51	0.00
2000 December	20	29.36 2000-12-11	24.38 2000-12-21	27.45 2000-12-01	26.22 2000-12-29	-4.48	6.96	-11.18
2000 November	21	31.00 2000-11-07	27.16 2000-11-30	30.23 2000-11-01	27.16 2000-11-30	-10.16	2.55	-10.16
2000 October	22	31.26 2000-10-04	27.94 2000-10-12	31.18 2000-10-02	30.16 2000-10-31	-3.27	0.26	-10.39
2000 September	20	33.34 2000-09-01	31.21 2000-09-27	33.34 2000-09-01	31.52 2000-09-29	-5.46	0.00	-6.39
2000 August	23	33.28 2000-08-31	30.67 2000-08-01	30.67 2000-08-01	33.28 2000-08-31	8.51	8.51	0.00
2000 July	20	33.72 2000-07-17	30.18 2000-07-28	31.64 2000-07-03	30.52 2000-07-31	-3.54	6.57	-4.61
2000 June	22	31.93 2000-06-21	30.11 2000-06-01	30.11 2000-06-01	31.27 2000-06-30	3.85	6.04	0.00
2000 May	22	31.07 2000-05-01	28.23 2000-05-26	31.07 2000-05-01	29.28 2000-05-31	-5.76	0.00	-9.14
2000 April	19	31.84 2000-04-07	27.58 2000-04-14	30.88 2000-04-03	30.66 2000-04-28	-0.71	3.11	-10.69
2000 March	23	32.74 2000-03-23	30.25 2000-03-02	30.55 2000-03-01	31.44 2000-03-31	2.91	7.17	-0.98
2000 February	20	30.23 2000-02-29	25.01 2000-02-01	25.01 2000-02-01	30.23 2000-02-29	20.87	20.87	0.00
2000 January	20	26.42 2000-01-21	23.17 2000-01-05	24.07 2000-01-03	24.72 2000-01-31	2.70	9.76	-3.74
1999 December	22	24.02 1999-12-31	21.44 1999-12-01	21.44 1999-12-01	24.02 1999-12-31	12.03	12.03	0.00
1999 November	21	21.81 1999-11-19	19.33 1999-11-02	19.34 1999-11-01	21.50 1999-11-30	11.17	12.77	-0.05
1999 October	21	19.34 1999-10-29	17.94 1999-10-01	17.94 1999-10-01	19.34 1999-10-29	7.80	7.80	0.00
1999 September	21	18.53 1999-09-14	17.60 1999-09-02	17.68 1999-09-01	17.95 1999-09-30	1.53	4.81	-0.45
1999 August	22	17.72 1999-08-31	16.47 1999-08-10	17.29 1999-08-02	17.72 1999-08-31	2.49	2.49	-4.74
1999 July	21	17.38 1999-07-15	16.31 1999-07-01	16.31 1999-07-01	17.24 1999-07-30	5.70	6.56	0.00
1999 June	22	16.21 1999-06-30	14.73 1999-06-01	14.73 1999-06-01	16.21 1999-06-30	10.05	10.05	0.00
1999 May	20	15.11 1999-05-19	14.44 1999-05-06	14.45 1999-05-03	14.78 1999-05-28	2.28	4.57	-0.07
1999 April	21	14.41 1999-04-27	13.44 1999-04-01	13.44 1999-04-01	14.27 1999-04-30	6.18	7.22	0.00
1999 March	23	13.42 1999-03-29	12.54 1999-03-03	12.63 1999-03-01	13.40 1999-03-31	6.10	6.25	-0.71
1999 February	19	13.66 1999-02-03	12.54 1999-02-17	13.62 1999-02-01	12.59 1999-02-26	-7.56	0.29	-7.93
1999 January	19	13.61 1999-01-29	12.49 1999-01-04	12.49 1999-01-04	13.61 1999-01-29	8.97	8.97	0.00
1998 December	22	12.76 1998-12-07	11.69 1998-12-18	12.43 1998-12-01	12.49 1998-12-31	0.48	2.65	-5.95
1998 November	20	12.47 1998-11-27	11.71 1998-11-03	11.82 1998-11-02	12.29 1998-11-30	3.98	5.50	-0.93
1998 October	22	11.47 1998-10-30	9.05 1998-10-08	9.99 1998-10-01	11.47 1998-10-30	14.81	14.81	-9.41
1998 September	21	10.83 1998-09-23	9.99 1998-09-04	10.08 1998-09-01	10.37 1998-09-30	2.88	7.44	-0.89
1998 August	21	11.69 1998-08-18	9.66 1998-08-31	11.55 1998-08-03	9.66 1998-08-31	-16.36	1.21	-16.36
1998 July	22	12.27 1998-07-17	11.61 1998-07-29	11.90 1998-07-01	11.64 1998-07-31	-2.18	3.11	-2.44
1998 June	22	11.81 1998-06-30	11.16 1998-06-15	11.40 1998-06-01	11.81 1998-06-30	3.60	3.60	-2.11
1998 May	20	12.12 1998-05-13	11.57 1998-05-27	11.86 1998-05-01	11.61 1998-05-29	-2.11	2.19	-2.45
1998 April	21	11.88 1998-04-22	11.31 1998-04-08	11.58 1998-04-01	11.73 1998-04-30	1.30	2.59	-2.33
1998 March	22	11.63 1998-03-19	11.15 1998-03-05	11.32 1998-03-02	11.51 1998-03-31	1.68	2.74	-1.50
1998 February	19	11.41 1998-02-26	10.35 1998-02-02	10.35 1998-02-02	11.36 1998-02-27	9.76	10.24	0.00
1998 January	20	10.20 1998-01-29	9.28 1998-01-09	10.09 1998-01-02	10.14 1998-01-30	0.50	1.09	-8.03
1997 December	22	10.68 1997-12-08	9.51 1997-12-24	10.27 1997-12-01	10.20 1997-12-31	-0.68	3.99	-7.40
1997 November	19	11.08 1997-11-05	9.72 1997-11-13	10.80 1997-11-03	10.01 1997-11-28	-7.31	2.59	-10.00
1997 October	23	12.23 1997-10-09	10.11 1997-10-27	11.61 1997-10-01	10.48 1997-10-31	-9.73	5.34	-12.92
1997 September	21	11.99 1997-09-22	11.41 1997-09-15	11.48 1997-09-02	11.79 1997-09-30	2.70	4.44	-0.61
1997 August	21	11.72 1997-08-20	11.14 1997-08-15	11.52 1997-08-01	11.17 1997-08-29	-3.04	1.74	-3.30
1997 July	22	11.86 1997-07-16	10.84 1997-07-01	10.84 1997-07-01	11.49 1997-07-31	6.00	9.41	0.00
1997 June	21	10.89 1997-06-20	10.41 1997-06-04	10.64 1997-06-02	10.79 1997-06-30	1.41	2.35	-2.16
1997 May	21	10.63 1997-05-27	9.87 1997-05-01	9.87 1997-05-01	10.49 1997-05-30	6.28	7.70	0.00
1997 April	22	10.27 1997-04-07	9.47 1997-04-25	9.94 1997-04-01	9.75 1997-04-30	-1.91	3.32	-4.73
1997 March	20	11.12 1997-03-05	10.13 1997-03-31	10.69 1997-03-03	10.13 1997-03-31	-5.24	4.02	-5.24
1997 February	19	11.80 1997-02-03	10.71 1997-02-28	11.80 1997-02-03	10.71 1997-02-28	-9.24	0.00	-9.24
1997 January	22	12.06 1997-01-22	10.87 1997-01-02	10.87 1997-01-02	11.91 1997-01-31	9.57	10.95	0.00
1996 December	21	11.35 1996-12-09	10.51 1996-12-16	11.24 1996-12-02	11.13 1996-12-31	-0.98	0.98	-6.49
1996 November	20	11.21 1996-11-14	10.61 1996-11-04	10.79 1996-11-01	11.13 1996-11-29	3.15	3.89	-1.67
1996 October	23	11.68 1996-10-04	10.54 1996-10-29	11.18 1996-10-01	10.81 1996-10-31	-3.31	4.47	-5.72
1996 September	20	11.36 1996-09-30	9.81 1996-09-05	10.01 1996-09-03	11.36 1996-09-30	13.49	13.49	-2.00
1996 August	22	10.20 1996-08-07	9.47 1996-08-01	9.47 1996-08-01	9.99 1996-08-30	5.49	7.71	0.00
1996 July	22	10.88 1996-07-01	8.86 1996-07-23	10.88 1996-07-01	9.27 1996-07-31	-14.80	0.00	-18.57
1996 June	20	11.39 1996-06-12	10.13 1996-06-26	11.06 1996-06-03	10.80 1996-06-28	-2.35	2.98	-8.41
1996 May	22	11.34 1996-05-22	10.34 1996-05-02	10.59 1996-05-01	11.15 1996-05-31	5.29	7.08	-2.36
1996 April	21	10.58 1996-04-29	9.91 1996-04-11	10.18 1996-04-01	10.56 1996-04-30	3.73	3.93	-2.65
1996 March	21	10.18 1996-03-19	9.37 1996-03-08	9.53 1996-03-01	10.06 1996-03-29	5.56	6.82	-1.68
1996 February	20	9.99 1996-02-26	9.33 1996-02-20	9.34 1996-02-01	9.72 1996-02-29	4.07	6.96	-0.11
1996 January	22	9.65 1996-01-02	8.36 1996-01-10	9.65 1996-01-02	9.37 1996-01-31	-2.90	0.00	-13.37
1995 December	20	10.34 1995-12-04	9.03 1995-12-18	10.11 1995-12-01	9.82 1995-12-29	-2.87	2.27	-10.68
1995 November	21	10.15 1995-11-03	9.29 1995-11-22	9.83 1995-11-01	10.10 1995-11-30	2.75	3.26	-5.49
1995 October	22	9.84 1995-10-02	9.01 1995-10-10	9.84 1995-10-02	9.70 1995-10-31	-1.42	0.00	-8.43
1995 September	19	10.50 1995-09-13	9.87 1995-09-27	10.11 1995-09-05	10.14 1995-09-29	0.30	3.86	-2.37

VHCOX best and worst after-hours sessions

This section shows best and worst after-hours sessions of VHCOX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2008
Month: 2008 November

Position	Date	Percentage
1	2008-11-12	6.58
2	2008-11-21	5.93
3	2008-11-20	4.62
4	2008-11-25	3.96
5	2008-11-06	2.99

Position	Date	Percentage
1	2008-10-10	11.77
2	2008-10-27	9.19
3	2008-11-12	6.58
4	2008-11-21	5.93
5	2008-11-20	4.62
6	2008-10-17	4.01
7	2008-03-17	3.97
8	2008-11-25	3.96
9	2008-09-17	3.95
10	2008-10-15	3.85
11	2008-09-29	3.78
12	2008-12-04	3.76
13	2008-12-05	3.67
14	2008-03-10	3.65
15	2008-12-31	3.51
16	2008-09-18	3.30
17	2008-03-20	3.27
18	2008-12-02	3.16
19	2008-04-15	3.03
20	2008-03-31	3.02
21	2008-12-01	3.00
22	2008-11-06	2.99
23	2008-11-03	2.91
24	2008-08-04	2.62
25	2008-12-29	2.43
26	2008-01-31	2.41
27	2008-08-07	2.36
28	2008-01-23	2.36
29	2008-10-30	2.35
30	2008-04-17	2.25
31	2008-04-30	2.16
32	2008-02-12	2.11
33	2008-12-30	2.07
34	2008-07-15	2.00
35	2008-07-28	1.88
36	2008-03-19	1.87
37	2008-12-09	1.82
38	2008-06-04	1.79
39	2008-10-29	1.78
40	2008-07-07	1.76
41	2008-01-22	1.76
42	2008-02-22	1.74
43	2008-01-25	1.74
44	2008-01-11	1.63
45	2008-06-12	1.62
46	2008-09-15	1.61
47	2008-05-14	1.56
48	2008-09-09	1.40
49	2008-12-11	1.32
50	2008-09-10	1.29

Position	Date	Percentage
1	2020-03-12	8.93
2	2020-03-23	8.89
3	2020-04-03	6.26
4	2020-03-25	5.59
5	2018-12-24	5.29
6	2020-03-16	5.04
7	2020-03-09	4.89
8	2022-03-15	4.63
9	2019-01-03	4.12
10	2020-11-03	3.88
11	2020-03-03	3.62
12	2020-05-15	3.50
13	2022-03-08	3.49
14	2020-04-28	3.24
15	2020-04-13	3.23
16	2020-04-07	3.22
17	2020-02-28	3.18
18	2018-10-15	2.97
19	2018-03-23	2.93
20	2020-04-16	2.67
21	2022-02-14	2.66
22	2019-06-03	2.58
23	2018-11-27	2.54
24	2020-02-03	2.54
25	2018-11-06	2.52
26	2020-06-15	2.50
27	2020-06-04	2.49
28	2022-04-27	2.37
29	2020-09-11	2.22
30	2020-03-27	2.18
31	2022-03-14	2.16
32	2020-10-02	2.13
33	2022-02-08	2.11
34	2020-10-06	2.10
35	2018-10-24	2.09
36	2020-07-02	2.08
37	2018-10-31	2.07
38	2019-08-07	2.05
39	2019-09-04	2.01
40	2020-04-01	1.93
41	2021-01-06	1.92
42	2020-05-07	1.89
43	2022-02-23	1.88
44	2019-08-15	1.88
45	2020-06-11	1.88
46	2018-07-05	1.87
47	2018-10-29	1.85
48	2018-04-09	1.84
49	2020-11-12	1.83
50	2020-11-04	1.83
51	2022-02-24	1.82
52	2018-10-11	1.80
53	2020-09-25	1.78
54	2022-04-12	1.78
55	2020-05-22	1.77
56	2020-12-14	1.75
57	2020-09-08	1.75
58	2020-06-02	1.74
59	2020-03-24	1.73
60	2020-07-14	1.72
61	2020-05-19	1.71
62	2020-06-05	1.64
63	2020-02-04	1.64
64	2020-08-11	1.64
65	2019-08-28	1.63
66	2020-09-24	1.62
67	2022-03-17	1.61
68	2022-04-18	1.61
69	2020-04-24	1.60
70	2019-06-17	1.59
71	2022-03-01	1.59
72	2020-05-26	1.58
73	2018-10-30	1.58
74	2020-11-23	1.57
75	2018-03-08	1.53
76	2020-04-21	1.52
77	2020-07-31	1.51
78	2019-10-10	1.51
79	2022-03-25	1.49
80	2018-07-11	1.49
81	2020-07-24	1.49
82	2018-07-24	1.48
83	2020-06-29	1.47
84	2020-10-28	1.47
85	2018-05-31	1.46
86	2018-03-28	1.45
87	2022-03-21	1.45
88	2019-01-29	1.44
89	2020-11-20	1.44
90	2020-04-23	1.43
91	2020-09-01	1.43
92	2019-03-08	1.43
93	2020-11-02	1.43
94	2019-10-14	1.42
95	2020-06-24	1.41
96	2019-05-13	1.40
97	2019-12-11	1.39
98	2018-11-23	1.38
99	2019-08-12	1.37
100	2020-07-13	1.36

Position	Date	Percentage
1	2020-03-12	8.93
2	2020-03-23	8.89
3	2020-04-03	6.26
4	2020-03-25	5.59
5	2018-12-24	5.29
6	2020-03-16	5.04
7	2020-03-09	4.89
8	2022-03-15	4.63
9	2019-01-03	4.12
10	2020-11-03	3.88
11	2015-08-25	3.77
12	2020-03-03	3.62
13	2020-05-15	3.50
14	2022-03-08	3.49
15	2020-04-28	3.24
16	2020-04-13	3.23
17	2020-04-07	3.22
18	2020-02-28	3.18
19	2016-01-28	2.97
20	2018-10-15	2.97
21	2018-03-23	2.93
22	2014-10-20	2.91
23	2016-11-04	2.80
24	2016-02-29	2.68
25	2015-09-04	2.68
26	2020-04-16	2.67
27	2022-02-14	2.66
28	2015-09-29	2.66
29	2016-02-12	2.63
30	2019-06-03	2.58
31	2018-11-27	2.54
32	2020-02-03	2.54
33	2018-11-06	2.52
34	2020-06-15	2.50
35	2020-06-04	2.49
36	2014-12-17	2.45
37	2022-04-27	2.37
38	2016-02-16	2.32
39	2015-12-03	2.26
40	2016-11-08	2.23
41	2020-09-11	2.22
42	2015-09-01	2.21
43	2013-10-09	2.19
44	2020-03-27	2.18
45	2022-03-14	2.16
46	2015-08-26	2.13
47	2020-10-02	2.13
48	2022-02-08	2.11
49	2016-06-28	2.11
50	2020-10-06	2.10
51	2018-10-24	2.09
52	2020-07-02	2.08
53	2018-10-31	2.07
54	2016-01-21	2.06
55	2016-03-10	2.05
56	2019-08-07	2.05
57	2019-09-04	2.01
58	2016-07-07	1.99
59	2016-06-27	1.95
60	2020-04-01	1.93
61	2021-01-06	1.92
62	2020-05-07	1.89
63	2019-08-15	1.88
64	2020-06-11	1.88
65	2022-02-23	1.88
66	2018-07-05	1.87
67	2018-10-29	1.85
68	2016-01-13	1.84
69	2018-04-09	1.84
70	2014-02-06	1.84
71	2020-11-12	1.83
72	2020-11-04	1.83
73	2022-02-24	1.82
74	2016-05-23	1.82
75	2014-01-13	1.80
76	2018-10-11	1.80
77	2018-02-22	1.79
78	2016-04-12	1.79
79	2020-09-25	1.78
80	2022-04-12	1.78
81	2015-04-30	1.77
82	2020-05-22	1.77
83	2017-12-29	1.77
84	2020-12-14	1.75
85	2020-09-08	1.75
86	2018-02-05	1.74
87	2016-04-05	1.74
88	2020-06-02	1.74
89	2020-03-24	1.73
90	2013-04-09	1.73
91	2014-12-16	1.72
92	2020-07-14	1.72
93	2015-07-27	1.72
94	2018-02-13	1.72
95	2020-05-19	1.71
96	2016-02-11	1.71
97	2014-03-03	1.69
98	2013-04-15	1.68
99	2015-10-14	1.68
100	2020-08-11	1.64

Position	Date	Percentage
1	2008-10-10	11.77
2	2008-10-27	9.19
3	2020-03-12	8.93
4	2020-03-23	8.89
5	2009-03-09	6.66
6	2008-11-12	6.58
7	1996-07-16	6.47
8	2001-01-02	6.35
9	2020-04-03	6.26
10	2002-07-26	5.94
11	2008-11-21	5.93
12	1997-10-27	5.74
13	2020-03-25	5.59
14	2009-03-20	5.45
15	2018-12-24	5.29
16	1998-10-14	5.21
17	2020-03-16	5.04
18	2020-03-09	4.89
19	2001-04-04	4.87
20	2011-08-10	4.87
21	2011-08-08	4.79
22	2001-04-17	4.75
23	2002-07-23	4.73
24	2022-03-15	4.63
25	2008-11-20	4.62
26	2002-10-14	4.58
27	1996-08-01	4.54
28	2000-10-18	4.53
29	2011-11-29	4.41
30	1998-08-31	4.35
31	1998-09-04	4.30
32	2009-02-23	4.29
33	2010-05-07	4.28
34	2000-12-04	4.27
35	2002-05-07	4.15
36	2019-01-03	4.12
37	2009-03-25	4.09
38	2000-02-23	4.05
39	2002-08-05	4.02
40	2008-10-17	4.01
41	2000-12-07	3.99
42	2008-03-17	3.97
43	2008-11-25	3.96
44	2008-09-17	3.95
45	2002-07-03	3.92
46	2011-08-22	3.91
47	2020-11-03	3.88
48	1995-12-18	3.88
49	2000-12-21	3.86
50	2001-04-09	3.86
51	2002-10-10	3.85
52	1996-06-26	3.85
53	2008-10-15	3.85
54	2008-09-29	3.78
55	2015-08-25	3.77
56	2008-12-04	3.76
57	2000-04-24	3.76
58	2001-09-21	3.70
59	2008-12-05	3.67
60	2009-03-03	3.66
61	2008-03-10	3.65
62	2020-03-03	3.62
63	2002-12-31	3.59
64	2000-11-22	3.57
65	1996-02-21	3.56
66	2009-03-16	3.55
67	2000-04-17	3.55
68	2009-03-11	3.54
69	2002-08-13	3.52
70	2008-12-31	3.51
71	2020-05-15	3.50
72	2022-03-08	3.49
73	2011-11-25	3.48
74	2010-07-06	3.43
75	2003-04-01	3.42
76	1996-09-12	3.42
77	2000-01-07	3.42
78	2002-11-26	3.41
79	2002-10-09	3.41
80	2011-10-03	3.38
81	2000-03-21	3.37
82	2011-10-26	3.37
83	2002-11-20	3.36
84	1997-02-11	3.35
85	2009-04-01	3.35
86	2002-09-24	3.34
87	2009-01-20	3.32
88	2001-10-02	3.31
89	2008-09-18	3.30
90	2009-04-08	3.30
91	2000-05-26	3.29
92	2000-10-12	3.29
93	2008-03-20	3.27
94	1996-08-21	3.25
95	2001-10-09	3.24
96	2020-04-28	3.24
97	1998-01-12	3.23
98	2020-04-13	3.23
99	2002-03-01	3.22
100	2003-03-14	3.22

Position	Date	Percentage
1	2008-11-28	-7.96
2	2008-11-19	-6.32
3	2008-11-18	-6.21
4	2008-11-11	-5.54
5	2008-11-13	-5.19

Position	Date	Percentage
1	2008-11-28	-7.96
2	2008-10-14	-7.94
3	2008-09-26	-7.81
4	2008-11-19	-6.32
5	2008-11-18	-6.21
6	2008-10-21	-5.60
7	2008-11-11	-5.54
8	2008-11-13	-5.19
9	2008-10-01	-5.16
10	2008-10-06	-4.95
11	2008-11-04	-4.92
12	2008-12-15	-4.87
13	2008-10-08	-4.85
14	2008-11-05	-4.79
15	2008-10-03	-4.75
16	2008-09-12	-3.84
17	2008-09-16	-3.83
18	2008-10-20	-3.69
19	2008-09-19	-3.65
20	2008-02-04	-3.52
21	2008-12-03	-3.30
22	2008-01-03	-3.19
23	2008-03-18	-3.19
24	2008-10-13	-3.16
25	2008-10-24	-3.15
26	2008-06-25	-3.15
27	2008-09-03	-3.07
28	2008-09-08	-2.94
29	2008-02-28	-2.92
30	2008-12-19	-2.85
31	2008-10-23	-2.84
32	2008-12-10	-2.84
33	2008-01-14	-2.58
34	2008-03-05	-2.50
35	2008-01-16	-2.48
36	2008-07-01	-2.47
37	2008-06-05	-2.47
38	2008-11-10	-2.42
39	2008-03-13	-2.42
40	2008-03-07	-2.38
41	2008-01-10	-2.23
42	2008-04-10	-2.23
43	2008-12-17	-2.02
44	2008-03-14	-1.96
45	2008-07-08	-1.93
46	2008-09-25	-1.91
47	2008-05-20	-1.86
48	2008-06-10	-1.84
49	2008-02-13	-1.78
50	2008-07-31	-1.75

Position	Date	Percentage
1	2020-03-13	-11.06
2	2018-12-17	-10.73
3	2020-03-11	-10.38
4	2020-12-18	-8.81
5	2020-03-06	-7.90
6	2020-06-10	-6.00
7	2019-12-16	-5.88
8	2020-03-17	-5.52
9	2022-04-29	-5.51
10	2020-03-31	-5.30
11	2020-03-10	-4.92
12	2018-10-23	-4.47
13	2022-04-20	-4.30
14	2020-03-26	-3.99
15	2020-02-21	-3.93
16	2020-02-26	-3.84
17	2018-12-03	-3.70
18	2018-10-09	-3.59
19	2022-03-04	-3.56
20	2020-04-30	-3.54
21	2020-09-02	-3.49
22	2020-03-04	-3.48
23	2022-04-25	-3.31
24	2018-12-06	-3.28
25	2020-10-27	-3.26
26	2020-02-24	-3.24
27	2019-05-10	-3.23
28	2019-08-02	-3.21
29	2019-01-02	-3.18
30	2019-08-13	-3.15
31	2020-04-20	-3.15
32	2020-03-19	-3.12
33	2018-03-29	-3.10
34	2021-01-15	-2.98
35	2020-09-04	-2.94
36	2018-03-21	-2.87
37	2020-06-23	-2.76
38	2019-08-22	-2.72
39	2019-03-21	-2.60
40	2022-02-16	-2.59
41	2018-03-26	-2.56
42	2020-03-02	-2.51
43	2018-12-20	-2.50
44	2022-02-02	-2.49
45	2018-03-22	-2.47
46	2022-04-28	-2.46
47	2018-11-09	-2.44
48	2018-04-05	-2.34
49	2018-06-22	-2.31
50	2020-01-24	-2.25
51	2018-11-16	-2.24
52	2022-02-10	-2.20
53	2019-10-07	-2.18
54	2020-01-30	-2.16
55	2018-12-21	-2.13
56	2020-05-11	-2.11
57	2020-05-12	-2.10
58	2019-05-06	-2.09
59	2020-04-14	-2.08
60	2018-12-18	-2.07
61	2020-10-23	-2.07
62	2020-09-22	-2.04
63	2022-02-28	-2.03
64	2019-10-01	-2.00
65	2018-10-17	-1.97
66	2022-04-04	-1.91
67	2018-12-14	-1.87
68	2020-06-25	-1.87
69	2022-02-09	-1.87
70	2022-02-22	-1.86
71	2018-10-25	-1.84
72	2020-04-02	-1.84
73	2019-02-06	-1.83
74	2022-03-03	-1.83
75	2018-12-13	-1.82
76	2020-03-05	-1.81
77	2022-03-10	-1.77
78	2020-08-18	-1.76
79	2019-05-22	-1.70
80	2020-09-18	-1.69
81	2018-06-26	-1.64
82	2019-01-18	-1.61
83	2018-12-19	-1.58
84	2019-09-30	-1.57
85	2020-07-23	-1.57
86	2020-04-29	-1.55
87	2022-03-30	-1.53
88	2018-10-10	-1.50
89	2020-09-09	-1.49
90	2020-01-23	-1.49
91	2018-02-28	-1.48
92	2018-03-16	-1.48
93	2020-06-08	-1.46
94	2019-08-01	-1.45
95	2022-03-02	-1.41
96	2019-05-30	-1.40
97	2018-04-23	-1.39
98	2020-07-10	-1.37
99	2020-12-08	-1.36
100	2019-09-23	-1.34

Position	Date	Percentage
1	2020-03-13	-11.06
2	2018-12-17	-10.73
3	2020-03-11	-10.38
4	2020-12-18	-8.81
5	2020-03-06	-7.90
6	2020-06-10	-6.00
7	2019-12-16	-5.88
8	2020-03-17	-5.52
9	2022-04-29	-5.51
10	2020-03-31	-5.30
11	2020-03-10	-4.92
12	2016-06-23	-4.71
13	2016-12-22	-4.71
14	2018-10-23	-4.47
15	2022-04-20	-4.30
16	2018-02-02	-4.26
17	2020-03-26	-3.99
18	2013-12-16	-3.93
19	2020-02-21	-3.93
20	2020-02-26	-3.84
21	2018-02-07	-3.80
22	2014-12-19	-3.70
23	2018-12-03	-3.70
24	2017-12-15	-3.66
25	2018-10-09	-3.59
26	2015-08-21	-3.57
27	2022-03-04	-3.56
28	2020-04-30	-3.54
29	2015-12-15	-3.52
30	2020-09-02	-3.49
31	2020-03-04	-3.48
32	2022-04-25	-3.31
33	2018-12-06	-3.28
34	2020-10-27	-3.26
35	2020-02-24	-3.24
36	2019-05-10	-3.23
37	2019-08-02	-3.21
38	2019-01-02	-3.18
39	2020-04-20	-3.15
40	2019-08-13	-3.15
41	2020-03-19	-3.12
42	2018-03-29	-3.10
43	2014-04-09	-2.98
44	2021-01-15	-2.98
45	2015-07-23	-2.98
46	2016-01-12	-2.95
47	2020-09-04	-2.94
48	2015-08-20	-2.90
49	2018-03-21	-2.87
50	2015-09-25	-2.81
51	2016-02-01	-2.79
52	2020-06-23	-2.76
53	2016-02-04	-2.75
54	2019-08-22	-2.72
55	2016-09-08	-2.68
56	2015-03-24	-2.67
57	2019-03-21	-2.60
58	2016-01-06	-2.59
59	2022-02-16	-2.59
60	2018-03-26	-2.56
61	2017-05-16	-2.54
62	2014-01-23	-2.53
63	2016-06-24	-2.53
64	2020-03-02	-2.51
65	2013-06-19	-2.50
66	2018-12-20	-2.50
67	2022-02-02	-2.49
68	2015-08-31	-2.48
69	2018-03-22	-2.47
70	2022-04-28	-2.46
71	2015-06-26	-2.45
72	2016-01-14	-2.44
73	2018-11-09	-2.44
74	2014-04-03	-2.35
75	2018-04-05	-2.34
76	2018-06-22	-2.31
77	2016-02-05	-2.29
78	2014-01-31	-2.28
79	2015-08-19	-2.28
80	2020-01-24	-2.25
81	2013-08-26	-2.25
82	2018-11-16	-2.24
83	2014-10-08	-2.23
84	2014-10-09	-2.22
85	2022-02-10	-2.20
86	2019-10-07	-2.18
87	2014-10-10	-2.17
88	2020-01-30	-2.16
89	2018-12-21	-2.13
90	2020-05-11	-2.11
91	2017-08-16	-2.11
92	2013-04-12	-2.10
93	2020-05-12	-2.10
94	2019-05-06	-2.09
95	2020-04-14	-2.08
96	2018-12-18	-2.07
97	2020-10-23	-2.07
98	2014-10-06	-2.05
99	2013-10-07	-2.05
100	2020-09-22	-2.04

Position	Date	Percentage
1	2007-12-14	-11.25
2	2020-03-13	-11.06
3	2018-12-17	-10.73
4	2020-03-11	-10.38
5	1997-10-24	-9.57
6	2001-09-10	-9.31
7	2020-12-18	-8.81
8	2000-12-14	-8.68
9	2008-11-28	-7.96
10	2008-10-14	-7.94
11	2020-03-06	-7.90
12	2008-09-26	-7.81
13	1996-07-12	-7.69
14	2011-08-03	-6.92
15	2011-08-05	-6.78
16	2000-04-13	-6.45
17	2008-11-19	-6.32
18	1998-12-17	-6.26
19	2008-11-18	-6.21
20	1998-08-28	-6.03
21	2020-06-10	-6.00
22	2019-12-16	-5.88
23	2008-10-21	-5.60
24	1996-01-08	-5.57
25	2008-11-11	-5.54
26	2020-03-17	-5.52
27	2022-04-29	-5.51
28	2009-02-27	-5.33
29	2020-03-31	-5.30
30	1995-12-15	-5.25
31	2008-11-13	-5.19
32	2008-10-01	-5.16
33	2009-01-16	-5.12
34	2011-12-15	-4.99
35	2008-10-06	-4.95
36	2008-11-04	-4.92
37	2020-03-10	-4.92
38	2011-08-17	-4.90
39	2008-12-15	-4.87
40	2006-12-14	-4.86
41	2008-10-08	-4.85
42	2008-11-05	-4.79
43	2008-10-03	-4.75
44	2016-06-23	-4.71
45	2016-12-22	-4.71
46	1996-07-22	-4.63
47	1998-08-26	-4.61
48	2018-10-23	-4.47
49	2022-04-20	-4.30
50	2018-02-02	-4.26
51	1997-11-11	-4.21
52	1995-10-06	-4.14
53	1996-06-17	-4.09
54	2011-11-08	-4.01
55	2009-02-13	-4.00
56	2020-03-26	-3.99
57	2010-06-03	-3.98
58	2011-08-09	-3.95
59	2020-02-21	-3.93
60	2013-12-16	-3.93
61	2000-04-11	-3.87
62	2008-09-12	-3.84
63	2020-02-26	-3.84
64	2008-09-16	-3.83
65	1998-01-08	-3.83
66	2018-02-07	-3.80
67	2009-04-17	-3.80
68	2010-05-19	-3.79
69	1996-01-03	-3.74
70	2010-06-28	-3.72
71	2014-12-19	-3.70
72	2018-12-03	-3.70
73	2003-03-21	-3.70
74	2008-10-20	-3.69
75	1998-09-30	-3.66
76	2017-12-15	-3.66
77	2008-09-19	-3.65
78	2007-02-26	-3.64
79	2002-08-30	-3.64
80	2009-02-09	-3.62
81	2009-03-04	-3.59
82	2000-03-17	-3.59
83	2018-10-09	-3.59
84	2011-09-21	-3.59
85	2015-08-21	-3.57
86	2022-03-04	-3.56
87	1995-10-03	-3.54
88	2020-04-30	-3.54
89	2015-12-15	-3.52
90	2008-02-04	-3.52
91	1996-03-07	-3.50
92	2002-08-02	-3.50
93	2020-09-02	-3.49
94	2020-03-04	-3.48
95	2001-04-02	-3.47
96	2009-01-13	-3.46
97	2002-07-22	-3.44
98	2010-08-10	-3.44
99	2002-10-15	-3.44
100	1998-10-07	-3.42

VHCOX best and worst intraday sessions

This section shows best and worst intraday sessions of VHCOX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2008
Month: 2008 November

No data to display.

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:48:41

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

VHCOX information

Full title

Vanguard Capital Opportunity Fund Investor Shares
First trading day

1995-09-05
Last trading day

2022-10-26
Total trading days

6,449
Last close price

67.78 (+0.94%)
Stock Exchange

Nasdaq
Address

Vanguard Horizon Funds
Phone number

800-662-7447
Description

The investment seeks long-term capital appreciation. The fund invests mainly in U.S. stocks, with an emphasis on companies that are considered to have prospects for rapid earnings growth. It does not focus on companies of any particular size, however; the advisor may emphasize mid-cap stocks. The fund's investment advisor uses fundamental research to identify stocks that are expected to outperform the market over a three- to five-year time horizon and that are available at attractive prices relative to their fundamental values.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

121 -- 8 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...