VICR stock overview

Vicor Corp

VICR IPO: 1990-04-03
56.32 (+1.00%)
4.32B market cap
8,289 trading days in total
VICR Latest trading day: 2023-02-23

NasdaqGS
Capital Goods
Industrial Machinery/Components
Dr. Patrizio Vinciarelli
993 full-time employees
Andover, MASSACHUSETTS

VICR stock Buy and Hold Potential More info

INVESTMENT at 1990-04-03 open

VICR open price was $2.38

1,000.00

Click to edit

HOLDING TIME

8288 trading days

32 years 334 days

TODAY'S WORTH — including dividends (10)

As of 2023-02-23 close price ($56.32)

24,302.52

Click to edit

ROI: +2,330.25% (24.30x) – ANNU: +10.18% (1.10x)

VICR Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	10	1.19%	reintroduced	2011-08-05

VICR Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	14 4 shares on 1990-04-03 1 shares on 2023-02-23	2	2	1995-09-19On 1995-09-19 split factor was 1:2

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

VICR Latest trading days

This table contains the list of 500 latest trading days of VICR.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		87.01	0.08	-0.03	229,296	87.10	88.82	85.24	4.34	-0.06	0.02
8289	2023-02-23	56.32	0.15	-0.27	708,746	57.87	58.41	55.60	4.86	-2.68	0.00
8288	2023-02-22	56.47	0.10	-0.18	406,059	56.81	57.58	56.00	2.78	-0.60	2.48
8287	2023-02-21	56.57	4.72	-7.70	311,709	59.83	60.90	56.26	7.76	-5.45	0.42
8286	2023-02-17	61.29	0.92	-1.48	440,740	62.00	62.00	58.51	5.63	-1.15	-2.38
8285	2023-02-16	62.21	2.69	-4.14	289,308	63.43	64.46	62.19	3.58	-1.92	-0.34
8284	2023-02-15	64.90	0.56	0.87	187,158	64.19	65.52	63.89	2.54	1.11	-2.27
8283	2023-02-14	64.34	0.00	0.00	334,075	63.88	65.15	62.90	3.52	0.72	-0.23
8282	2023-02-13	64.34	1.00	1.58	308,876	63.53	65.64	63.20	3.84	1.27	-0.71
8281	2023-02-10	63.34	2.74	-4.15	286,627	65.63	65.63	63.18	3.73	-3.49	0.30
8280	2023-02-09	66.08	3.05	-4.41	291,116	70.11	70.97	66.06	7.00	-5.75	-0.68
8279	2023-02-08	69.13	1.25	-1.78	149,610	69.60	70.37	68.20	3.12	-0.68	1.42
8278	2023-02-07	70.38	0.37	0.53	187,480	69.89	70.77	68.92	2.65	0.70	-1.11
8277	2023-02-06	70.01	0.54	-0.77	138,686	69.71	70.76	69.00	2.52	0.43	-0.17
8276	2023-02-03	70.55	1.35	-1.88	268,818	70.47	71.71	69.73	2.81	0.11	-1.19
8275	2023-02-02	71.90	1.74	2.48	257,253	71.52	74.45	70.70	5.24	0.53	-1.99
8274	2023-02-01	70.16	0.73	1.05	350,803	69.48	71.79	69.02	3.99	0.98	1.94
8273	2023-01-31	69.43	2.18	3.24	164,149	67.40	69.51	67.31	3.26	3.01	0.07
8272	2023-01-30	67.25	3.76	-5.30	179,244	69.47	70.39	67.15	4.66	-3.20	0.22
8271	2023-01-27	71.01	0.70	1.00	111,645	69.72	71.95	69.51	3.50	1.85	-2.17
8270	2023-01-26	70.31	0.75	-1.06	204,493	71.88	72.31	67.92	6.11	-2.18	-0.84
8269	2023-01-25	71.06	0.01	0.01	351,915	69.49	71.12	68.48	3.80	2.26	1.15
8268	2023-01-24	71.05	1.04	1.49	330,828	69.36	71.44	69.13	3.33	2.44	-2.20
8267	2023-01-23	70.01	4.82	7.39	314,428	65.55	70.24	65.53	7.19	6.80	-0.93
8266	2023-01-20	65.19	2.62	4.19	205,579	63.57	65.74	63.06	4.22	2.55	0.55
8265	2023-01-19	62.57	0.26	0.42	141,382	61.55	62.61	61.50	1.80	1.66	1.60
8264	2023-01-18	62.31	0.61	0.99	175,838	62.13	63.10	60.93	3.49	0.29	-1.22
8263	2023-01-17	61.70	1.44	2.39	169,068	60.49	61.73	59.23	4.13	2.00	0.70
8262	2023-01-13	60.26	0.49	-0.81	153,728	59.92	60.50	59.47	1.72	0.57	0.38
8261	2023-01-12	60.75	3.10	5.38	288,852	58.26	60.75	57.17	6.14	4.27	-1.37
8260	2023-01-11	57.65	0.48	0.84	222,308	57.48	57.86	56.59	2.21	0.30	1.06
8259	2023-01-10	57.17	0.11	0.19	340,377	56.67	57.47	55.87	2.82	0.88	0.54
8258	2023-01-09	57.06	0.81	1.44	242,024	56.88	57.97	56.51	2.57	0.32	-0.68
8257	2023-01-06	56.25	3.22	6.07	162,805	53.65	56.73	52.76	7.40	4.85	1.12
8256	2023-01-05	53.03	2.14	-3.88	138,766	54.52	54.52	52.30	4.07	-2.73	1.17
8255	2023-01-04	55.17	0.93	1.71	110,188	54.86	55.73	54.47	2.30	0.57	-1.18
8254	2023-01-03	54.24	0.49	0.91	230,594	54.45	55.62	53.59	3.73	-0.39	1.14
8253	2022-12-30	53.75	0.26	0.49	123,567	52.65	54.00	52.65	2.56	2.09	1.30
8252	2022-12-29	53.49	2.23	4.35	130,258	52.13	53.70	51.95	3.36	2.61	-1.57
8251	2022-12-28	51.26	0.86	-1.65	107,443	52.19	52.60	51.00	3.07	-1.78	1.70
8250	2022-12-27	52.12	0.45	-0.86	131,212	52.57	52.57	51.13	2.74	-0.86	0.13
8249	2022-12-23	52.57	0.15	0.29	109,781	52.58	52.64	51.40	2.36	-0.02	0.00
8248	2022-12-22	52.42	2.40	-4.38	295,447	53.73	54.43	50.11	8.04	-2.44	0.31
8247	2022-12-21	54.82	1.80	3.39	179,698	53.62	55.28	53.47	3.38	2.24	-1.99
8246	2022-12-20	53.02	0.56	1.07	167,327	52.05	54.25	51.65	5.00	1.86	1.13
8245	2022-12-19	52.46	0.94	-1.76	244,177	53.49	53.49	52.09	2.62	-1.93	-0.78
8244	2022-12-16	53.40	0.28	0.53	480,527	52.24	53.55	52.24	2.51	2.22	0.17
8243	2022-12-15	53.12	1.85	-3.37	259,175	53.91	54.62	52.70	3.56	-1.47	-1.66
8242	2022-12-14	54.97	0.36	-0.65	199,908	55.24	55.76	54.29	2.66	-0.49	-1.93
8241	2022-12-13	55.33	0.79	1.45	162,116	57.52	58.32	54.93	5.89	-3.81	-0.16
8240	2022-12-12	54.54	1.15	2.15	119,485	54.43	54.82	53.73	2.00	0.20	5.46
8239	2022-12-09	53.39	0.71	-1.31	159,734	53.91	53.96	53.02	1.74	-0.96	1.95
8238	2022-12-08	54.10	1.66	3.17	362,562	52.72	54.12	52.44	3.19	2.62	-0.35
8237	2022-12-07	52.44	0.84	1.63	162,686	51.60	52.51	51.02	2.89	1.63	0.53
8236	2022-12-06	51.60	0.42	-0.81	176,012	52.36	52.36	50.67	3.23	-1.45	0.00
8235	2022-12-05	52.02	0.82	-1.55	231,004	52.66	53.22	51.50	3.27	-1.22	0.65
8234	2022-12-02	52.84	1.06	-1.97	243,019	52.66	53.32	51.51	3.44	0.34	-0.34
8233	2022-12-01	53.90	0.09	-0.17	243,468	54.34	55.23	52.61	4.82	-0.81	-2.30
8232	2022-11-30	53.99	2.85	5.57	155,867	51.20	54.12	50.36	7.34	5.45	0.65
8231	2022-11-29	51.14	0.13	-0.25	168,931	51.09	52.57	51.05	2.98	0.10	0.12
8230	2022-11-28	51.27	2.80	-5.18	240,308	53.20	54.86	51.01	7.24	-3.63	-0.35
8229	2022-11-25	54.07	0.42	-0.77	71,022	54.22	54.97	54.07	1.66	-0.28	-1.61
8228	2022-11-23	54.49	1.24	2.33	100,252	53.41	54.94	53.41	2.86	2.02	-0.50
8227	2022-11-22	53.25	0.95	1.82	144,344	52.53	53.43	51.92	2.87	1.37	0.30
8226	2022-11-21	52.30	1.17	-2.19	117,581	52.85	52.93	51.73	2.27	-1.04	0.44
8225	2022-11-18	53.47	1.28	2.45	189,987	54.04	54.21	52.50	3.16	-1.05	-1.16
8224	2022-11-17	52.19	1.40	-2.61	242,434	51.84	52.89	51.02	3.61	0.68	3.54
8223	2022-11-16	53.59	2.83	-5.02	189,639	55.42	55.67	53.05	4.73	-3.30	-3.27
8222	2022-11-15	56.42	0.70	1.26	297,169	57.52	58.87	55.61	5.67	-1.91	-1.77
8221	2022-11-14	55.72	3.18	-5.40	171,741	58.04	58.61	55.65	5.10	-4.00	3.23
8220	2022-11-11	58.90	5.90	11.13	394,362	53.00	59.34	53.00	11.96	11.13	-1.46
8219	2022-11-10	53.00	4.95	10.30	341,162	51.55	53.32	51.54	3.45	2.81	0.00
8218	2022-11-09	48.05	2.75	-5.41	303,907	50.24	50.46	48.02	4.86	-4.36	7.28
8217	2022-11-08	50.80	0.33	0.65	198,755	51.32	52.62	50.21	4.70	-1.01	-1.10
8216	2022-11-07	50.47	2.02	4.17	302,797	49.19	51.26	48.77	5.06	2.60	1.68
8215	2022-11-04	48.45	0.03	-0.06	313,339	49.83	49.84	46.52	6.66	-2.77	1.53
8214	2022-11-03	48.48	0.04	-0.08	194,735	47.91	49.10	46.76	4.88	1.19	2.78
8213	2022-11-02	48.52	2.23	-4.39	379,557	50.82	52.37	48.52	7.58	-4.53	-1.26
8212	2022-11-01	50.75	2.98	6.24	353,580	48.96	51.16	47.75	6.96	3.66	0.14
8211	2022-10-31	47.77	2.18	-4.36	234,185	49.45	49.90	47.72	4.41	-3.40	2.49
8210	2022-10-28	49.95	1.65	3.42	517,935	48.56	49.98	48.35	3.36	2.86	-1.00
8209	2022-10-27	48.30	0.41	0.86	569,083	48.42	49.95	47.94	4.15	-0.25	0.54
8208	2022-10-26	47.89	0.73	-1.50	965,984	53.84	53.84	47.79	11.24	-11.05	1.11
8207	2022-10-25	48.62	2.71	5.90	507,818	46.26	49.12	46.26	6.18	5.10	10.74
8206	2022-10-24	45.91	0.40	-0.86	323,011	46.30	46.39	44.49	4.10	-0.84	0.76
8205	2022-10-21	46.31	1.22	2.71	414,493	45.10	47.11	42.90	9.33	2.68	-0.02
8204	2022-10-20	45.09	3.41	-7.03	537,214	48.23	48.81	44.76	8.40	-6.51	0.02
8203	2022-10-19	48.50	2.80	-5.46	198,925	49.87	50.37	47.86	5.03	-2.75	-0.56
8202	2022-10-18	51.30	0.94	1.87	207,935	52.00	53.17	50.65	4.85	-1.35	-2.79
8201	2022-10-17	50.36	3.01	6.36	217,445	49.13	50.85	48.88	4.01	2.50	3.26
8200	2022-10-14	47.35	4.60	-8.85	239,380	52.48	52.90	47.30	10.67	-9.78	3.76
8199	2022-10-13	51.95	1.69	3.36	325,029	47.93	52.63	46.55	12.69	8.39	1.02
8198	2022-10-12	50.26	0.29	-0.57	326,151	50.29	50.92	49.23	3.36	-0.06	-4.64
8197	2022-10-11	50.55	5.13	-9.21	352,590	54.59	55.61	50.11	10.08	-7.40	-0.51
8196	2022-10-10	55.68	1.86	-3.23	174,456	57.96	57.96	54.08	6.69	-3.93	-1.96
8195	2022-10-07	57.54	5.14	-8.20	177,274	61.80	61.80	57.07	7.65	-6.89	0.73
8194	2022-10-06	62.68	1.00	-1.57	112,253	63.16	64.62	62.40	3.51	-0.76	-1.40
8193	2022-10-05	63.68	0.75	-1.16	146,581	63.41	64.19	62.35	2.90	0.43	-0.82
8192	2022-10-04	64.43	1.80	2.87	154,632	64.27	65.35	62.73	4.08	0.25	-1.58
8191	2022-10-03	62.63	3.49	5.90	153,113	60.10	62.76	59.56	5.32	4.21	2.62
8190	2022-09-30	59.14	0.81	-1.35	132,455	59.94	61.53	59.12	4.02	-1.33	1.62
8189	2022-09-29	59.95	2.38	-3.82	130,661	61.19	61.19	59.00	3.58	-2.03	-0.02
8188	2022-09-28	62.33	2.71	4.55	209,977	59.02	62.94	59.02	6.64	5.61	-1.83
8187	2022-09-27	59.62	1.64	2.83	100,911	59.13	60.59	58.49	3.55	0.83	-1.01
8186	2022-09-26	57.98	0.77	-1.31	134,130	58.75	60.10	57.39	4.61	-1.31	1.98
8185	2022-09-23	58.75	1.19	-1.99	109,559	58.95	59.06	57.59	2.49	-0.34	0.00
8184	2022-09-22	59.94	2.01	-3.24	175,603	61.39	61.55	59.06	4.06	-2.36	-1.65
8183	2022-09-21	61.95	0.33	-0.53	158,657	62.91	64.91	61.89	4.80	-1.53	-0.90
8182	2022-09-20	62.28	0.43	0.70	153,326	61.12	62.67	60.28	3.91	1.90	1.01
8181	2022-09-19	61.85	0.53	-0.85	137,364	61.61	62.30	60.60	2.76	0.39	-1.18
8180	2022-09-16	62.38	2.04	-3.17	247,951	62.82	63.24	61.89	2.15	-0.70	-1.23
8179	2022-09-15	64.42	1.07	-1.63	98,744	64.90	66.62	64.22	3.70	-0.74	-2.48
8178	2022-09-14	65.49	0.22	0.34	159,003	65.68	65.71	64.11	2.44	-0.29	-0.90
8177	2022-09-13	65.27	4.98	-7.09	159,739	67.23	68.20	65.08	4.64	-2.92	0.63
8176	2022-09-12	70.25	1.52	2.21	181,476	69.45	70.56	68.62	2.79	1.15	-4.30
8175	2022-09-09	68.73	2.87	4.36	129,650	66.97	68.77	66.93	2.75	2.63	1.05
8174	2022-09-08	65.86	1.48	2.30	137,830	63.35	66.00	63.23	4.37	3.96	1.69
8173	2022-09-07	64.38	2.43	3.92	241,634	61.85	64.62	61.06	5.76	4.09	-1.60
8172	2022-09-06	61.95	1.62	-2.55	189,056	63.98	63.98	61.56	3.78	-3.17	-0.16
8171	2022-09-02	63.57	0.48	-0.75	214,154	64.90	66.48	63.25	4.98	-2.05	0.64
8170	2022-09-01	64.05	7.09	-9.97	504,457	66.72	69.94	61.34	12.89	-4.00	1.33
8169	2022-08-31	71.14	0.42	-0.59	181,367	72.39	72.39	70.56	2.53	-1.73	-6.21
8168	2022-08-30	71.56	1.50	-2.05	167,377	73.72	73.83	70.15	4.99	-2.93	1.16
8167	2022-08-29	73.06	0.59	-0.80	179,914	72.60	73.70	72.60	1.52	0.63	0.90
8166	2022-08-26	73.65	3.12	-4.06	205,554	76.77	76.77	73.58	4.16	-4.06	-1.43
8165	2022-08-25	76.77	2.52	3.39	83,244	75.38	76.84	75.13	2.27	1.84	0.00
8164	2022-08-24	74.25	1.52	2.09	135,050	72.87	75.08	72.75	3.20	1.89	1.52
8163	2022-08-23	72.73	1.24	-1.68	160,052	74.23	75.64	72.49	4.24	-2.02	0.19
8162	2022-08-22	73.97	5.51	-6.93	207,003	77.48	77.48	73.47	5.18	-4.53	0.35
8161	2022-08-19	79.48	2.49	-3.04	304,099	80.41	81.69	78.78	3.62	-1.16	-2.52
8160	2022-08-18	81.97	1.85	2.31	222,037	79.75	81.98	79.23	3.45	2.78	-1.90
8159	2022-08-17	80.12	2.05	-2.49	231,193	80.80	81.43	79.23	2.72	-0.84	-0.46
8158	2022-08-16	82.17	1.20	1.48	236,302	80.24	82.38	80.00	2.97	2.41	-1.67
8157	2022-08-15	80.97	3.93	5.10	365,222	76.97	81.26	76.06	6.76	5.20	-0.90
8156	2022-08-12	77.04	2.53	3.40	157,733	75.50	78.00	74.95	4.04	2.04	-0.09
8155	2022-08-11	74.51	1.26	-1.66	136,914	76.92	77.05	74.00	3.97	-3.13	1.33
8154	2022-08-10	75.77	3.76	5.22	142,271	74.02	75.85	73.36	3.36	2.36	1.52
8153	2022-08-09	72.01	2.26	-3.04	199,820	73.31	73.81	70.70	4.24	-1.77	2.79
8152	2022-08-08	74.27	2.01	-2.64	200,718	76.09	77.91	73.55	5.73	-2.39	-1.29
8151	2022-08-05	76.28	0.28	-0.37	166,235	75.79	76.73	74.23	3.30	0.65	-0.25
8150	2022-08-04	76.56	1.94	2.60	200,585	75.00	76.86	74.24	3.49	2.08	-1.01
8149	2022-08-03	74.62	1.54	2.11	203,536	73.63	74.92	72.31	3.54	1.34	0.51
8148	2022-08-02	73.08	1.49	2.08	147,560	71.14	73.71	71.00	3.81	2.73	0.75
8147	2022-08-01	71.59	1.37	-1.88	205,234	71.76	72.97	71.07	2.65	-0.24	-0.63
8146	2022-07-29	72.96	1.12	1.56	256,095	71.12	73.17	71.12	2.88	2.59	-1.64
8145	2022-07-28	71.84	1.12	1.58	313,593	70.75	72.96	69.44	4.98	1.54	-1.00
8144	2022-07-27	70.72	1.28	1.84	438,966	70.00	71.58	68.74	4.06	1.03	0.04
8143	2022-07-26	69.44	2.08	3.09	458,287	67.03	69.50	66.00	5.22	3.60	0.81
8142	2022-07-25	67.36	2.34	3.60	574,831	65.08	67.88	63.27	7.08	3.50	-0.49
8141	2022-07-22	65.02	9.20	16.48	904,996	59.74	65.19	57.55	12.79	8.84	0.09
8140	2022-07-21	55.82	0.68	1.23	587,903	55.24	56.10	54.20	3.44	1.05	7.02
8139	2022-07-20	55.14	2.13	4.02	617,639	53.30	56.27	53.14	5.87	3.45	0.18
8138	2022-07-19	53.01	0.75	1.44	728,580	53.22	54.04	52.53	2.84	-0.39	0.55
8137	2022-07-18	52.26	0.60	-1.14	237,793	53.99	54.75	52.08	4.95	-3.20	1.84
8136	2022-07-15	52.86	0.49	0.94	239,497	53.46	53.46	51.10	4.41	-1.12	2.14
8135	2022-07-14	52.37	0.14	-0.27	226,744	51.74	52.40	50.28	4.10	1.22	2.08
8134	2022-07-13	52.51	0.25	-0.47	157,190	51.22	53.23	50.78	4.78	2.52	-1.47
8133	2022-07-12	52.76	0.15	0.29	100,475	52.47	53.51	51.75	3.35	0.55	-2.92
8132	2022-07-11	52.61	1.84	-3.38	126,989	53.81	53.81	52.22	2.95	-2.23	-0.27
8131	2022-07-08	54.45	0.98	-1.77	128,309	54.76	56.40	53.97	4.44	-0.57	-1.18
8130	2022-07-07	55.43	1.95	3.65	146,610	54.23	55.73	53.17	4.72	2.21	-1.21
8129	2022-07-06	53.48	0.08	-0.15	125,836	53.56	54.17	52.71	2.73	-0.15	1.40
8128	2022-07-05	53.56	0.28	0.53	170,688	51.86	53.59	50.22	6.50	3.28	0.00
8127	2022-07-01	53.28	1.45	-2.65	172,926	54.18	55.03	52.26	5.11	-1.66	-2.67
8126	2022-06-30	54.73	1.60	-2.84	164,444	55.26	56.33	53.57	4.99	-0.96	-1.00
8125	2022-06-29	56.33	1.39	-2.41	153,405	57.39	58.08	54.84	5.65	-1.85	-1.90
8124	2022-06-28	57.72	1.71	-2.88	191,795	59.83	60.51	57.62	4.83	-3.53	-0.57
8123	2022-06-27	59.43	0.94	-1.56	157,224	60.91	61.13	58.89	3.68	-2.43	0.67
8122	2022-06-24	60.37	1.34	2.27	218,768	59.80	60.98	59.36	2.71	0.95	0.89
8121	2022-06-23	59.03	2.37	4.18	165,700	57.17	59.26	56.14	5.46	3.25	1.30
8120	2022-06-22	56.66	0.10	-0.18	269,250	55.26	57.43	55.26	3.93	2.53	0.90
8119	2022-06-21	56.76	1.66	3.01	292,381	56.25	58.41	55.45	5.26	0.91	-2.64
8118	2022-06-17	55.10	2.42	4.59	393,519	53.66	56.71	53.66	5.68	2.68	2.09
8117	2022-06-16	52.68	5.41	-9.31	261,205	56.27	56.46	52.17	7.62	-6.38	1.86
8116	2022-06-15	58.09	2.56	4.61	249,004	56.47	59.78	55.71	7.21	2.87	-3.13
8115	2022-06-14	55.53	2.48	-4.28	191,692	58.60	58.60	54.95	6.23	-5.24	1.69
8114	2022-06-13	58.01	4.84	-7.70	231,295	60.25	60.60	57.54	5.08	-3.72	1.02
8113	2022-06-10	62.85	2.26	-3.47	264,709	63.22	64.46	62.11	3.72	-0.59	-4.14
8112	2022-06-09	65.11	2.77	-4.08	148,697	67.18	68.22	65.06	4.70	-3.08	-2.90
8111	2022-06-08	67.88	1.60	-2.30	131,874	69.16	69.78	66.95	4.09	-1.85	-1.03
8110	2022-06-07	69.48	0.80	-1.14	131,895	69.21	70.81	68.67	3.09	0.39	-0.46
8109	2022-06-06	70.28	0.51	0.73	227,880	71.02	71.60	68.83	3.90	-1.04	-1.52
8108	2022-06-03	69.77	1.52	-2.13	240,995	70.30	70.85	68.62	3.17	-0.75	1.79
8107	2022-06-02	71.29	4.03	5.99	238,797	66.76	71.94	66.76	7.76	6.79	-1.39
8106	2022-06-01	67.26	0.04	-0.06	259,357	67.05	68.68	65.68	4.47	0.31	-0.74
8105	2022-05-31	67.30	1.45	-2.11	274,525	68.09	68.47	66.56	2.81	-1.16	-0.37
8104	2022-05-27	68.75	3.35	5.12	226,211	66.02	69.44	66.02	5.18	4.14	-0.96
8103	2022-05-26	65.40	2.90	4.64	259,000	62.38	65.50	61.49	6.43	4.84	0.95
8102	2022-05-25	62.50	2.70	4.52	244,386	59.22	62.68	59.22	5.84	5.54	-0.19
8101	2022-05-24	59.80	1.88	-3.05	239,290	60.47	60.47	57.65	4.66	-1.11	-0.97
8100	2022-05-23	61.68	1.20	1.98	181,054	61.06	61.74	59.39	3.85	1.02	-1.96
8099	2022-05-20	60.48	0.59	0.99	253,117	60.83	60.83	58.82	3.30	-0.58	0.96
8098	2022-05-19	59.89	1.67	2.87	188,211	57.98	61.69	57.98	6.40	3.29	1.57
8097	2022-05-18	58.22	2.26	-3.74	169,123	59.19	61.20	57.45	6.34	-1.64	-0.41
8096	2022-05-17	60.48	3.74	6.59	200,787	58.78	60.70	56.95	6.38	2.89	-2.13
8095	2022-05-16	56.74	3.41	-5.67	194,614	59.50	59.82	56.61	5.39	-4.64	3.60
8094	2022-05-13	60.15	3.59	6.35	222,357	58.25	60.80	57.71	5.30	3.26	-1.08
8093	2022-05-12	56.56	1.10	1.98	330,141	54.45	57.20	52.71	8.25	3.88	2.99
8092	2022-05-11	55.46	2.37	-4.10	225,718	57.62	58.85	55.17	6.39	-3.75	-1.82
8091	2022-05-10	57.83	1.52	-2.56	304,800	61.02	61.84	55.77	9.95	-5.23	-0.36
8090	2022-05-09	59.35	4.11	-6.48	293,060	61.60	62.50	59.15	5.44	-3.65	2.81
8089	2022-05-06	63.46	0.05	0.08	301,265	62.91	65.24	60.25	7.93	0.87	-2.93
8088	2022-05-05	63.41	4.13	-6.11	309,044	66.30	67.17	62.25	7.42	-4.36	-0.79
8087	2022-05-04	67.54	2.77	4.28	256,079	64.91	67.84	63.61	6.52	4.05	-1.84
8086	2022-05-03	64.77	2.09	3.33	338,563	62.41	65.37	62.27	4.97	3.78	0.22
8085	2022-05-02	62.68	2.16	3.57	366,156	60.16	62.70	59.13	5.93	4.19	-0.43
8084	2022-04-29	60.52	1.13	-1.83	362,084	60.59	62.97	60.31	4.39	-0.12	-0.59
8083	2022-04-28	61.65	5.19	9.19	577,426	57.47	61.93	56.99	8.60	7.27	-1.72
8082	2022-04-27	56.46	0.30	0.53	317,595	55.72	57.63	55.72	3.43	1.33	1.79
8081	2022-04-26	56.16	4.45	-7.34	508,007	59.67	59.67	56.02	6.12	-5.88	-0.78
8080	2022-04-25	60.61	0.52	0.87	310,171	59.07	61.13	57.94	5.40	2.61	-1.55
8079	2022-04-22	60.09	0.58	0.97	640,966	59.11	61.34	57.66	6.23	1.66	-1.70
8078	2022-04-21	59.51	2.27	-3.67	342,116	63.41	63.59	58.67	7.76	-6.15	-0.67
8077	2022-04-20	61.78	3.00	-4.63	272,626	65.35	65.35	61.47	5.94	-5.46	2.64
8076	2022-04-19	64.78	3.05	4.94	214,779	61.57	65.66	61.57	6.64	5.21	0.88
8075	2022-04-18	61.73	1.31	2.17	340,841	60.18	62.41	59.19	5.35	2.58	-0.26
8074	2022-04-15	60.42	0.00	0.00	206,528	63.20	63.20	60.35	4.51	-4.40	-0.40
8073	2022-04-14	60.42	2.39	-3.81	206,040	63.20	63.20	60.35	4.51	-4.40	4.60
8072	2022-04-13	62.81	1.79	2.93	210,594	61.02	64.00	60.45	5.82	2.93	0.62
8071	2022-04-12	61.02	0.95	-1.53	302,363	63.15	64.94	60.50	7.03	-3.37	0.00
8070	2022-04-11	61.97	3.66	-5.58	455,851	64.71	65.33	61.76	5.52	-4.23	1.90
8069	2022-04-08	65.63	1.35	-2.02	268,945	66.75	68.68	65.47	4.81	-1.68	-1.40
8068	2022-04-07	66.98	1.98	-2.87	362,532	68.84	70.13	64.37	8.37	-2.70	-0.34
8067	2022-04-06	68.96	2.69	-3.75	887,551	70.29	71.00	66.20	6.83	-1.89	-0.17
8066	2022-04-05	71.65	2.07	-2.81	545,513	73.80	73.80	70.90	3.93	-2.91	-1.90
8065	2022-04-04	73.72	1.71	2.37	291,641	72.01	74.22	72.01	3.07	2.37	0.11
8064	2022-04-01	72.01	1.46	2.07	372,892	70.62	72.02	70.22	2.55	1.97	0.00
8063	2022-03-31	70.55	0.97	1.39	396,752	68.76	71.45	68.76	3.91	2.60	0.10
8062	2022-03-30	69.58	1.88	2.78	468,531	67.49	69.83	66.86	4.40	3.10	-1.18
8061	2022-03-29	67.70	3.57	5.57	373,169	65.82	68.24	64.46	5.74	2.86	-0.31
8060	2022-03-28	64.13	0.06	0.09	249,061	64.40	65.13	62.46	4.15	-0.42	2.64
8059	2022-03-25	64.07	0.03	-0.05	388,426	64.17	65.40	62.52	4.49	-0.16	0.52
8058	2022-03-24	64.10	2.33	3.77	1,204,690	62.95	65.65	62.59	4.86	1.83	0.11
8057	2022-03-23	61.77	15.73	-20.30	2,651,459	76.38	76.38	60.51	20.78	-19.13	1.91
8056	2022-03-22	77.50	0.75	0.98	161,912	77.52	79.05	76.61	3.15	-0.03	-1.45
8055	2022-03-21	76.75	1.66	-2.12	202,577	78.08	78.65	75.43	4.12	-1.70	1.00
8054	2022-03-18	78.41	2.03	2.66	313,411	75.29	78.92	75.29	4.82	4.14	-0.42
8053	2022-03-17	76.38	3.39	4.64	270,995	72.40	76.87	72.03	6.69	5.50	-1.43
8052	2022-03-16	72.99	2.25	3.18	610,319	72.68	76.26	71.37	6.73	0.43	-0.81
8051	2022-03-15	70.74	2.05	2.98	483,937	68.90	73.31	68.06	7.62	2.67	2.74
8050	2022-03-14	68.69	7.70	-10.08	463,854	76.07	76.07	68.53	9.91	-9.70	0.31
8049	2022-03-11	76.39	0.61	-0.79	300,957	78.29	81.26	76.34	6.28	-2.43	-0.42
8048	2022-03-10	77.00	2.08	-2.63	267,578	78.00	78.59	75.50	3.96	-1.28	1.68
8047	2022-03-09	79.08	2.21	2.87	264,409	78.09	79.63	78.09	1.97	1.27	-1.37
8046	2022-03-08	76.87	3.86	5.29	363,965	73.37	78.13	72.02	8.33	4.77	1.59
8045	2022-03-07	73.01	0.42	0.58	435,667	73.04	75.24	72.15	4.23	-0.04	0.49
8044	2022-03-04	72.59	4.07	-5.31	391,536	76.06	76.38	71.75	6.09	-4.56	0.62
8043	2022-03-03	76.66	0.61	-0.79	356,949	77.57	78.07	75.87	2.84	-1.17	-0.78
8042	2022-03-02	77.27	5.53	7.71	307,708	72.10	77.54	71.76	8.02	7.17	0.39
8041	2022-03-01	71.74	3.03	-4.05	536,859	74.26	76.15	70.76	7.26	-3.39	0.50
8040	2022-02-28	74.77	0.21	-0.28	748,264	75.87	78.80	74.50	5.67	-1.45	-0.68
8039	2022-02-25	74.98	25.27	-25.21	1,499,663	85.06	88.73	73.69	17.68	-11.85	1.19
8038	2022-02-24	100.25	10.84	12.12	487,076	88.00	100.40	85.71	16.69	13.92	-15.15
8037	2022-02-23	89.41	3.44	-3.70	279,459	96.45	99.21	89.27	10.31	-7.30	-1.58
8036	2022-02-22	92.85	2.33	-2.45	160,153	93.38	96.99	92.45	4.86	-0.57	3.88
8035	2022-02-18	95.18	3.52	-3.57	153,963	98.44	98.75	94.95	3.86	-3.31	-1.89
8034	2022-02-17	98.70	6.13	-5.85	148,000	103.22	104.22	98.40	5.64	-4.38	-0.26
8033	2022-02-16	104.83	2.70	-2.51	242,805	106.33	107.87	102.55	5.00	-1.41	-1.54
8032	2022-02-15	107.53	7.16	7.13	206,570	103.82	107.72	102.03	5.48	3.57	-1.12
8031	2022-02-14	100.37	0.38	0.38	115,850	100.05	102.59	99.24	3.35	0.32	3.44
8030	2022-02-11	99.99	4.51	-4.32	242,571	105.11	106.81	98.83	7.59	-4.87	0.06
8029	2022-02-10	104.50	1.61	-1.52	216,105	103.30	108.74	102.39	6.15	1.16	0.58
8028	2022-02-09	106.11	4.41	4.34	227,609	103.70	106.19	102.50	3.56	2.32	-2.65
8027	2022-02-08	101.70	6.73	7.09	360,766	94.66	102.05	94.09	8.41	7.44	1.97
8026	2022-02-07	94.97	1.76	1.89	166,566	92.55	96.13	92.55	3.87	2.61	-0.33
8025	2022-02-05	93.21	0.00	0.00	182,329	91.77	94.18	90.18	4.36	1.57	-0.71
8024	2022-02-04	93.21	1.60	1.75	182,329	91.77	94.18	90.18	4.36	1.57	-1.54
8023	2022-02-03	91.61	2.86	-3.03	165,238	92.92	95.20	91.05	4.47	-1.41	0.17
8022	2022-02-02	94.47	0.94	1.01	247,923	94.81	95.29	92.60	2.84	-0.36	-1.64
8021	2022-02-01	93.53	0.80	-0.85	177,918	97.25	97.25	90.88	6.55	-3.83	1.37
8020	2022-01-31	94.33	8.35	9.71	394,387	85.98	94.44	84.91	11.08	9.71	3.10
8019	2022-01-28	85.98	3.22	3.89	354,807	82.33	86.07	81.16	5.96	4.43	0.00
8018	2022-01-27	82.76	6.01	-6.77	349,208	89.87	90.71	82.06	9.63	-7.91	-0.52
8017	2022-01-26	88.77	0.96	1.09	291,195	90.18	94.44	87.81	7.35	-1.56	1.24
8016	2022-01-25	87.81	4.96	-5.35	321,074	90.54	91.86	86.64	5.77	-3.02	2.70
8015	2022-01-24	92.77	1.79	1.97	346,067	88.43	93.37	85.11	9.34	4.91	-2.40
8014	2022-01-21	90.98	3.01	-3.20	408,105	92.67	95.49	90.06	5.86	-1.82	-2.80
8013	2022-01-20	93.99	5.75	-5.76	473,089	100.45	102.11	93.38	8.69	-6.43	-1.40
8012	2022-01-19	99.74	2.65	-2.59	133,830	103.41	104.11	99.61	4.35	-3.55	0.71
8011	2022-01-18	102.39	6.18	-5.69	191,996	106.60	106.88	102.16	4.43	-3.95	1.00
8010	2022-01-14	108.57	0.20	-0.18	192,362	108.09	108.89	105.76	2.90	0.44	-1.81
8009	2022-01-13	108.77	3.85	-3.42	166,698	113.63	113.63	108.52	4.50	-4.28	-0.63
8008	2022-01-12	112.62	2.46	-2.14	213,277	115.81	118.63	111.81	5.89	-2.75	0.90
8007	2022-01-11	115.08	3.33	2.98	292,053	112.24	116.05	110.98	4.52	2.53	0.63
8006	2022-01-10	111.75	4.19	-3.61	272,146	113.44	113.87	110.74	2.76	-1.49	0.44
8005	2022-01-07	115.94	4.06	-3.38	194,199	118.96	120.58	115.26	4.47	-2.54	-2.16
8004	2022-01-06	120.00	3.14	-2.55	163,862	122.46	123.71	119.50	3.44	-2.01	-0.87
8003	2022-01-05	123.14	3.04	-2.41	370,297	125.45	126.94	122.05	3.90	-1.84	-0.55
8002	2022-01-04	126.18	2.20	1.77	259,045	123.98	126.54	121.21	4.30	1.77	-0.58
8001	2022-01-03	123.98	3.00	-2.36	223,770	127.35	128.96	121.60	5.78	-2.65	0.00
8000	2021-12-31	126.98	0.92	0.73	150,496	125.76	127.38	125.68	1.35	0.97	0.29
7999	2021-12-30	126.06	0.29	-0.23	116,023	126.48	128.14	125.91	1.76	-0.33	-0.24
7998	2021-12-29	126.35	0.87	0.69	115,246	125.15	128.05	124.03	3.21	0.96	0.10
7997	2021-12-28	125.48	3.44	-2.67	117,159	128.58	129.79	124.03	4.48	-2.41	-0.26
7996	2021-12-27	128.92	4.93	3.98	201,110	125.68	129.25	123.68	4.43	2.58	-0.26
7995	2021-12-23	123.99	2.60	2.14	129,779	122.00	124.73	121.00	3.06	1.63	1.36
7994	2021-12-22	121.39	2.49	2.09	216,217	120.18	121.73	117.99	3.11	1.01	0.50
7993	2021-12-21	118.90	4.22	3.68	246,668	116.78	119.06	113.90	4.42	1.82	1.08
7992	2021-12-20	114.68	6.32	-5.22	319,883	119.65	119.65	112.62	5.88	-4.15	1.83
7991	2021-12-17	121.00	2.59	2.19	2,994,104	117.03	121.19	115.00	5.29	3.39	-1.12
7990	2021-12-16	118.41	2.01	-1.67	470,738	122.73	125.01	117.54	6.09	-3.52	-1.17
7989	2021-12-15	120.42	0.09	0.07	404,141	120.31	120.69	114.70	4.98	0.09	1.92
7988	2021-12-14	120.33	0.47	0.39	594,835	118.32	120.71	116.09	3.90	1.70	-0.02
7987	2021-12-13	119.86	2.57	2.19	442,138	117.04	121.71	116.07	4.82	2.41	-1.28
7986	2021-12-10	117.29	2.88	-2.40	328,459	121.41	121.85	115.20	5.48	-3.39	-0.21
7985	2021-12-09	120.17	5.75	-4.57	306,587	126.60	126.68	119.85	5.39	-5.08	1.03
7984	2021-12-08	125.92	1.43	-1.12	344,092	126.53	127.52	124.59	2.32	-0.48	0.54
7983	2021-12-07	127.35	5.34	4.38	379,393	125.23	129.50	124.84	3.72	1.69	-0.64
7982	2021-12-06	122.01	15.19	-11.07	623,045	132.26	132.26	121.83	7.89	-7.75	2.64
7981	2021-12-03	137.20	4.23	-2.99	168,583	141.43	141.57	133.31	5.84	-2.99	-3.60
7980	2021-12-02	141.43	1.09	0.78	118,180	140.10	144.29	137.00	5.20	0.95	0.00
7979	2021-12-01	140.34	3.12	-2.17	177,048	146.09	148.94	140.04	6.09	-3.94	-0.17
7978	2021-11-30	143.46	5.25	-3.53	278,847	149.62	149.62	143.25	4.26	-4.12	1.83
7977	2021-11-29	148.71	0.40	0.27	101,465	150.00	151.96	147.79	2.78	-0.86	0.61
7976	2021-11-26	148.31	3.57	-2.35	124,271	147.45	149.21	145.12	2.77	0.58	1.14
7975	2021-11-24	151.88	1.23	-0.80	60,140	152.78	153.41	151.24	1.42	-0.59	-2.92
7974	2021-11-23	153.11	0.12	-0.08	219,596	152.80	154.69	149.11	3.65	0.20	-0.22
7973	2021-11-22	153.23	5.57	-3.51	191,724	158.53	160.99	152.52	5.34	-3.34	-0.28
7972	2021-11-19	158.80	3.30	-2.04	122,335	162.39	163.50	158.44	3.12	-2.21	-0.17
7971	2021-11-18	162.10	0.83	-0.51	137,380	164.00	164.00	160.88	1.90	-1.16	0.18
7970	2021-11-17	162.93	1.22	0.75	133,507	161.70	164.76	161.05	2.29	0.76	0.66
7969	2021-11-16	161.71	0.07	-0.04	128,796	160.87	162.23	159.86	1.47	0.52	-0.01
7968	2021-11-15	161.78	1.09	0.68	324,623	160.79	162.00	159.72	1.42	0.62	-0.56
7967	2021-11-12	160.69	0.30	-0.19	85,026	162.32	164.35	160.54	2.35	-1.00	0.06
7966	2021-11-11	160.99	5.36	3.44	174,698	157.00	162.62	156.09	4.16	2.54	0.83
7965	2021-11-10	155.63	2.05	-1.30	89,549	156.20	157.97	152.71	3.37	-0.36	0.88
7964	2021-11-09	157.68	1.47	-0.92	117,169	159.80	159.80	156.02	2.37	-1.33	-0.94
7963	2021-11-08	159.15	4.07	2.62	123,251	156.20	161.48	155.56	3.79	1.89	0.41
7962	2021-11-05	155.08	0.65	-0.42	129,720	156.00	156.91	152.51	2.82	-0.59	0.72
7961	2021-11-04	155.73	0.34	0.22	119,325	155.55	158.64	154.49	2.67	0.12	0.17
7960	2021-11-03	155.39	3.09	2.03	189,057	152.18	156.52	151.67	3.19	2.11	0.10
7959	2021-11-02	152.30	1.79	1.19	98,778	151.10	154.00	150.17	2.53	0.79	-0.08
7958	2021-11-01	150.51	1.08	-0.71	167,234	152.51	152.80	147.07	3.76	-1.31	0.39
7957	2021-10-29	151.59	0.55	0.36	157,755	150.56	152.59	149.74	1.89	0.68	0.61
7956	2021-10-28	151.04	4.96	3.40	113,189	147.72	152.78	147.72	3.43	2.25	-0.32
7955	2021-10-27	146.08	3.39	-2.27	134,269	149.58	151.30	146.00	3.54	-2.34	1.12
7954	2021-10-26	149.47	1.23	0.83	288,580	149.55	156.96	149.23	5.17	-0.05	0.07
7953	2021-10-25	148.24	4.46	3.10	224,198	143.57	152.62	141.03	8.07	3.25	0.88
7952	2021-10-22	143.78	0.45	-0.31	315,478	141.02	147.14	137.45	6.87	1.96	-0.15
7951	2021-10-21	144.23	5.41	-3.62	280,803	149.42	150.48	141.77	5.83	-3.47	-2.23
7950	2021-10-20	149.64	0.64	0.43	88,003	148.93	150.92	148.93	1.34	0.48	-0.15
7949	2021-10-19	149.00	0.09	-0.06	83,829	149.38	151.00	148.80	1.47	-0.25	-0.05
7948	2021-10-18	149.09	0.88	0.59	71,804	147.84	150.02	147.50	1.70	0.85	0.19
7947	2021-10-15	148.21	1.22	0.83	106,896	149.03	149.85	147.34	1.68	-0.55	-0.25
7946	2021-10-14	146.99	2.03	1.40	107,652	146.30	147.29	143.01	2.93	0.47	1.39
7945	2021-10-13	144.96	2.82	1.98	73,681	143.22	145.24	142.14	2.16	1.21	0.92
7944	2021-10-12	142.14	1.15	0.82	48,609	142.39	143.71	141.70	1.41	-0.18	0.76
7943	2021-10-11	140.99	1.64	1.18	77,143	139.35	143.47	138.03	3.90	1.18	0.99
7942	2021-10-08	139.35	3.18	-2.23	69,987	142.75	142.99	138.75	2.97	-2.38	0.00
7941	2021-10-07	142.53	2.44	1.74	133,406	141.93	143.77	141.54	1.57	0.42	0.15
7940	2021-10-06	140.09	1.09	0.78	150,104	136.37	142.09	135.88	4.55	2.73	1.31
7939	2021-10-05	139.00	4.75	-3.30	514,414	144.50	146.44	136.40	6.95	-3.81	-1.89
7938	2021-10-04	143.75	5.86	4.25	330,439	139.30	144.09	137.03	5.07	3.19	0.52
7937	2021-10-01	137.89	3.73	2.78	144,442	134.57	139.14	133.76	4.00	2.47	1.02
7936	2021-09-30	134.16	1.08	-0.80	96,557	136.46	137.72	134.16	2.61	-1.69	0.31
7935	2021-09-29	135.24	1.37	1.02	106,824	134.78	136.69	133.07	2.69	0.34	0.90
7934	2021-09-28	133.87	3.65	-2.65	167,609	136.56	138.23	131.25	5.11	-1.97	0.68
7933	2021-09-27	137.52	0.96	0.70	85,799	136.07	138.80	133.84	3.65	1.07	-0.70
7932	2021-09-24	136.56	2.44	-1.76	139,786	138.17	138.58	136.06	1.82	-1.17	-0.36
7931	2021-09-23	139.00	5.58	4.18	181,367	134.38	139.01	133.70	3.95	3.44	-0.60
7930	2021-09-22	133.42	5.92	4.64	128,792	128.46	133.67	128.41	4.09	3.86	0.72
7929	2021-09-21	127.50	2.07	1.65	193,728	126.49	127.67	123.86	3.01	0.80	0.75
7928	2021-09-20	125.43	5.09	-3.90	186,066	127.74	128.87	122.05	5.34	-1.81	0.85
7927	2021-09-17	130.52	1.37	1.06	308,618	129.70	131.73	129.08	2.04	0.63	-2.13
7926	2021-09-16	129.15	1.54	1.21	98,920	127.14	129.26	126.64	2.06	1.58	0.43
7925	2021-09-15	127.61	1.08	0.85	78,843	126.48	127.98	125.72	1.79	0.89	-0.37
7924	2021-09-14	126.53	0.03	-0.02	105,079	126.61	128.00	125.55	1.94	-0.06	-0.04
7923	2021-09-13	126.56	1.97	1.58	72,524	125.54	126.71	122.37	3.46	0.81	0.04
7922	2021-09-10	124.59	0.42	0.34	83,572	124.87	128.31	124.51	3.04	-0.22	0.76
7921	2021-09-09	124.17	1.44	-1.15	70,645	125.42	126.81	124.01	2.23	-1.00	0.56
7920	2021-09-08	125.61	0.94	-0.74	78,055	125.71	126.47	124.14	1.85	-0.08	-0.15
7919	2021-09-07	126.55	1.45	-1.13	92,344	127.61	129.26	126.51	2.16	-0.83	-0.66
7918	2021-09-03	128.00	0.18	0.14	92,698	128.00	129.00	127.18	1.42	0.00	-0.30
7917	2021-09-02	127.82	3.91	3.16	171,838	124.91	127.93	123.52	3.53	2.33	0.14
7916	2021-09-01	123.91	0.54	0.44	80,648	123.52	124.98	122.51	2.00	0.32	0.81
7915	2021-08-31	123.37	0.53	0.43	90,974	123.50	124.96	121.60	2.72	-0.11	0.12
7914	2021-08-30	122.84	0.00	0.00	81,621	123.00	123.32	121.48	1.50	-0.13	0.54
7913	2021-08-27	122.84	2.54	2.11	122,536	121.03	123.87	121.02	2.35	1.50	0.13
7912	2021-08-26	120.30	0.47	-0.39	51,877	120.30	121.32	119.46	1.55	0.00	0.61
7911	2021-08-25	120.77	3.20	-2.58	91,056	123.95	124.75	120.68	3.28	-2.57	-0.39
7910	2021-08-24	123.97	1.49	1.22	96,323	123.00	124.50	122.01	2.02	0.79	-0.02
7909	2021-08-23	122.48	1.69	1.40	91,848	121.45	122.78	120.70	1.71	0.85	0.42
7908	2021-08-20	120.79	0.98	0.82	71,338	120.09	121.79	119.99	1.50	0.58	0.55
7907	2021-08-19	119.81	0.93	0.78	82,622	118.00	120.61	118.00	2.21	1.53	0.23
7906	2021-08-18	118.88	0.92	0.78	59,068	118.25	121.15	117.81	2.82	0.53	-0.74
7905	2021-08-17	117.96	1.45	-1.21	72,808	118.34	118.34	115.35	2.53	-0.32	0.25
7904	2021-08-16	119.41	1.04	0.88	62,406	117.75	119.65	116.76	2.45	1.41	-0.90
7903	2021-08-13	118.37	1.12	-0.94	65,295	119.25	119.25	117.54	1.43	-0.74	-0.52
7902	2021-08-12	119.49	0.50	0.42	56,570	119.17	122.00	118.92	2.58	0.27	-0.20
7901	2021-08-11	118.99	0.41	-0.34	73,508	119.95	119.95	117.49	2.05	-0.80	0.15
7900	2021-08-10	119.40	1.60	-1.32	134,954	121.85	121.85	119.02	2.32	-2.01	0.46
7899	2021-08-09	121.00	0.54	-0.44	117,276	122.00	122.00	120.06	1.59	-0.82	0.70
7898	2021-08-06	121.54	0.93	0.77	59,936	120.14	121.75	119.56	1.82	1.17	0.38
7897	2021-08-05	120.61	1.36	1.14	119,311	119.70	121.44	119.42	1.69	0.76	-0.39
7896	2021-08-04	119.25	1.26	1.07	75,858	117.33	119.67	117.33	1.99	1.64	0.38
7895	2021-08-03	117.99	0.20	-0.17	164,343	118.99	119.37	114.89	3.77	-0.84	-0.56
7894	2021-08-02	118.19	2.58	2.23	172,399	116.18	118.99	116.00	2.57	1.73	0.68
7893	2021-07-30	115.61	0.76	0.66	130,880	114.20	116.00	114.00	1.75	1.23	0.49
7892	2021-07-29	114.85	4.58	4.15	184,527	111.30	115.00	111.30	3.32	3.19	-0.57
7891	2021-07-28	110.27	2.29	2.12	58,497	108.08	111.25	107.74	3.25	2.03	0.93
7890	2021-07-27	107.98	4.35	-3.87	90,511	112.21	112.21	105.95	5.58	-3.77	0.09
7889	2021-07-26	112.33	4.53	4.20	165,762	107.89	112.81	107.89	4.56	4.12	-0.11
7888	2021-07-23	107.80	1.60	-1.46	180,238	106.98	109.40	102.00	6.92	0.77	0.08
7887	2021-07-22	109.40	0.45	-0.41	86,088	109.68	110.25	108.23	1.84	-0.26	-2.21
7886	2021-07-21	109.85	1.85	1.71	124,922	108.43	110.69	107.23	3.19	1.31	-0.15
7885	2021-07-20	108.00	5.31	5.17	127,533	103.55	108.93	103.14	5.59	4.30	0.40
7884	2021-07-19	102.69	2.92	-2.76	122,539	103.13	104.30	101.89	2.34	-0.43	0.84
7883	2021-07-16	105.61	0.80	-0.75	90,496	107.45	107.68	105.61	1.93	-1.71	-2.35
7882	2021-07-15	106.41	1.10	-1.02	105,528	107.22	107.73	104.96	2.58	-0.76	0.98
7881	2021-07-14	107.51	0.34	0.32	133,546	108.00	109.64	107.30	2.17	-0.45	-0.27
7880	2021-07-13	107.17	0.79	-0.73	62,362	107.62	108.11	106.67	1.34	-0.42	0.77
7879	2021-07-12	107.96	0.95	0.89	91,440	107.40	108.09	105.85	2.09	0.52	-0.31
7878	2021-07-09	107.01	1.59	1.51	78,550	106.36	107.24	105.62	1.52	0.61	0.36
7877	2021-07-08	105.42	1.08	-1.01	126,854	103.98	106.17	102.82	3.22	1.38	0.89
7876	2021-07-07	106.50	1.62	-1.50	106,640	108.56	109.00	106.00	2.76	-1.90	-2.37
7875	2021-07-06	108.12	0.15	0.14	140,579	108.50	108.50	105.64	2.64	-0.35	0.41
7874	2021-07-02	107.97	0.97	0.91	114,662	107.34	108.58	106.01	2.39	0.59	0.49
7873	2021-07-01	107.00	1.26	1.19	181,818	105.48	107.59	105.48	2.00	1.44	0.32
7872	2021-06-30	105.74	0.96	0.92	132,547	104.75	106.50	103.76	2.62	0.95	-0.25
7871	2021-06-29	104.78	1.98	1.93	206,377	103.00	105.00	102.46	2.47	1.73	-0.03
7870	2021-06-28	102.80	2.80	2.80	225,199	99.58	103.00	99.32	3.70	3.23	0.19
7869	2021-06-25	100.00	1.61	1.64	322,946	99.38	101.26	97.95	3.33	0.62	-0.42
7868	2021-06-24	98.39	2.38	2.48	109,578	96.27	98.65	96.27	2.47	2.20	1.01
7867	2021-06-23	96.01	0.21	0.22	122,962	95.87	96.40	93.96	2.55	0.15	0.27
7866	2021-06-22	95.80	3.64	3.95	180,185	91.63	95.98	91.08	5.35	4.55	0.07
7865	2021-06-21	92.16	2.69	3.01	98,091	90.35	92.57	89.01	3.94	2.00	-0.58
7864	2021-06-18	89.47	3.99	-4.27	168,146	91.97	92.70	88.84	4.20	-2.72	0.98
7863	2021-06-17	93.46	0.12	0.13	76,471	93.32	94.36	92.31	2.20	0.15	-1.59
7862	2021-06-16	93.34	0.21	0.23	77,817	92.61	94.02	91.67	2.54	0.79	-0.02
7861	2021-06-15	93.13	0.82	-0.87	68,846	94.16	94.39	92.75	1.74	-1.09	-0.56
7860	2021-06-14	93.95	0.97	1.04	66,568	93.34	94.39	92.16	2.39	0.65	0.22
7859	2021-06-11	92.98	1.01	1.10	45,147	92.38	93.11	91.89	1.32	0.65	0.39
7858	2021-06-10	91.97	1.03	-1.11	48,839	93.49	93.96	91.31	2.83	-1.63	0.45
7857	2021-06-09	93.00	2.39	-2.51	61,716	95.72	95.72	92.75	3.10	-2.84	0.53
7856	2021-06-08	95.39	0.44	-0.46	91,664	96.82	97.22	94.71	2.59	-1.48	0.35
7855	2021-06-07	95.83	2.43	2.60	91,435	93.01	95.99	93.01	3.20	3.03	1.03
7854	2021-06-04	93.40	1.47	1.60	106,976	92.87	93.83	91.59	2.41	0.57	-0.42
7853	2021-06-03	91.93	1.15	-1.24	112,166	92.38	92.86	90.63	2.41	-0.49	1.02
7852	2021-06-02	93.08	0.25	-0.27	163,194	93.26	93.91	91.93	2.12	-0.19	-0.75
7851	2021-06-01	93.33	3.25	3.61	196,029	90.63	93.83	88.84	5.51	2.98	-0.08
7850	2021-05-28	90.08	0.67	0.75	68,433	90.24	90.41	89.21	1.33	-0.18	0.61
7849	2021-05-27	89.41	0.86	0.97	62,926	88.75	89.89	88.75	1.28	0.74	0.93
7848	2021-05-26	88.55	0.31	0.35	68,575	88.75	90.50	88.00	2.82	-0.23	0.23
7847	2021-05-25	88.24	1.06	1.22	109,788	87.76	89.88	87.52	2.69	0.55	0.58
7846	2021-05-24	87.18	0.91	1.05	107,260	86.84	87.60	86.37	1.42	0.39	0.67
7845	2021-05-21	86.27	0.97	1.14	166,541	85.27	87.11	85.27	2.16	1.17	0.66
7844	2021-05-20	85.30	3.82	4.69	95,877	82.23	85.48	82.00	4.23	3.73	-0.04
7843	2021-05-19	81.48	2.48	3.14	102,186	77.04	81.51	77.04	5.80	5.76	0.92
7842	2021-05-18	79.00	0.32	0.41	131,149	78.87	79.98	78.27	2.17	0.16	-2.48
7841	2021-05-17	78.68	0.18	0.23	88,251	77.14	78.71	76.21	3.24	2.00	0.24
7840	2021-05-14	78.50	2.76	3.64	80,917	76.46	78.99	76.46	3.31	2.67	-1.73
7839	2021-05-13	75.74	0.31	0.41	101,682	76.12	78.00	74.08	5.15	-0.50	0.95
7838	2021-05-12	75.43	4.07	-5.12	166,661	78.50	79.00	74.77	5.39	-3.91	0.91
7837	2021-05-11	79.50	1.16	-1.44	135,970	78.50	81.64	77.50	5.27	1.27	-1.26
7836	2021-05-10	80.66	6.09	-7.02	171,183	85.96	85.96	80.60	6.24	-6.17	-2.68
7835	2021-05-07	86.75	0.75	0.87	56,945	86.19	87.51	85.61	2.20	0.65	-0.91
7834	2021-05-06	86.00	1.21	1.43	100,252	84.23	86.13	81.99	4.92	2.10	0.22
7833	2021-05-05	84.79	0.58	-0.68	73,025	85.93	86.75	84.16	3.01	-1.33	-0.66
7832	2021-05-04	85.37	2.67	-3.03	165,959	87.00	87.00	84.70	2.64	-1.87	0.66
7831	2021-05-03	88.04	4.19	-4.54	99,141	92.77	92.88	87.63	5.66	-5.10	-1.18
7830	2021-04-30	92.23	1.52	-1.62	177,645	92.28	93.62	90.93	2.92	-0.05	0.59
7829	2021-04-29	93.75	0.55	0.59	124,971	93.53	94.00	91.42	2.76	0.24	-1.57
7828	2021-04-28	93.20	0.96	1.04	92,575	91.41	93.82	91.41	2.64	1.96	0.35
7827	2021-04-27	92.24	1.43	-1.53	175,701	93.73	93.73	91.60	2.27	-1.59	-0.90
7826	2021-04-26	93.67	3.46	3.84	173,567	90.77	93.95	90.22	4.11	3.19	0.06
7825	2021-04-23	90.21	5.28	6.22	291,294	90.25	93.99	87.67	7.00	-0.04	0.62
7824	2021-04-22	84.93	0.60	0.71	109,654	85.22	86.99	83.47	4.13	-0.34	6.26
7823	2021-04-21	84.33	2.68	3.28	89,107	81.85	84.87	81.80	3.75	3.03	1.06
7822	2021-04-20	81.65	1.02	-1.23	95,663	82.17	82.91	80.95	2.39	-0.63	0.24
7821	2021-04-19	82.67	2.89	-3.38	108,946	85.18	85.40	82.00	3.99	-2.95	-0.60
7820	2021-04-16	85.56	0.75	-0.87	146,855	85.43	86.81	84.34	2.89	0.15	-0.44
7819	2021-04-15	86.31	1.78	2.11	146,855	85.43	86.81	84.34	2.89	1.03	-1.02
7818	2021-04-14	84.53	0.93	-1.09	119,990	86.22	87.75	84.41	3.87	-1.96	1.06
7817	2021-04-13	85.46	1.58	-1.82	101,526	87.81	88.60	84.92	4.19	-2.68	0.89
7816	2021-04-12	87.04	1.45	1.69	113,572	86.52	87.45	85.26	2.53	0.60	0.88
7815	2021-04-09	85.59	1.12	1.33	115,698	84.52	85.59	82.35	3.83	1.27	1.09
7814	2021-04-08	84.47	1.69	2.04	70,287	83.35	84.92	83.21	2.05	1.34	0.06
7813	2021-04-07	82.78	2.27	-2.67	121,341	84.73	84.94	82.46	2.93	-2.30	0.69
7812	2021-04-06	85.05	1.93	-2.22	90,910	86.69	87.55	84.86	3.10	-1.89	-0.38
7811	2021-04-05	86.98	1.34	-1.52	104,539	88.91	89.00	86.48	2.83	-2.17	-0.33
7810	2021-04-01	88.32	3.29	3.87	109,205	86.22	89.74	85.75	4.63	2.44	0.67
7809	2021-03-31	85.03	1.38	1.65	117,722	84.91	86.26	84.25	2.37	0.14	1.40
7808	2021-03-30	83.65	1.12	1.36	81,632	81.92	84.22	80.70	4.30	2.11	1.51
7807	2021-03-29	82.53	3.40	-3.96	113,041	85.80	87.60	81.86	6.69	-3.81	-0.74
7806	2021-03-26	85.93	2.98	3.59	82,039	83.40	86.28	83.40	3.45	3.03	-0.15
7805	2021-03-25	82.95	0.26	0.31	207,008	81.66	83.87	79.81	4.97	1.58	0.54
7804	2021-03-24	82.69	1.90	-2.25	129,957	85.66	86.37	82.69	4.30	-3.47	-1.25
7803	2021-03-23	84.59	3.76	-4.26	19,572	87.71	88.47	84.15	4.93	-3.56	1.26
7802	2021-03-22	88.35	0.53	0.60	146,780	88.50	91.14	86.36	5.40	-0.17	-0.72
7801	2021-03-19	87.82	1.26	-1.41	510,465	88.58	92.07	86.44	6.36	-0.86	0.77
7800	2021-03-18	89.08	5.36	-5.68	189,263	93.42	93.97	88.65	5.69	-4.65	-0.56
7799	2021-03-17	94.44	0.07	0.07	94,138	93.47	95.24	91.85	3.63	1.04	-1.08
7798	2021-03-16	94.37	1.95	-2.02	109,795	96.34	96.68	93.42	3.38	-2.04	-0.95
7797	2021-03-15	96.32	2.23	-2.26	166,549	98.27	99.31	95.43	3.95	-1.98	0.02
7796	2021-03-12	98.55	1.35	-1.35	111,531	99.20	102.00	97.79	4.24	-0.66	-0.28
7795	2021-03-11	99.90	5.18	5.47	108,484	96.30	99.96	96.30	3.80	3.74	-0.70
7794	2021-03-10	94.72	1.72	1.85	128,835	95.07	97.99	94.47	3.70	-0.37	1.67
7793	2021-03-09	93.00	3.06	3.40	127,112	91.79	95.68	91.79	4.24	1.32	2.23
7792	2021-03-08	89.94	1.44	-1.58	221,503	94.00	94.88	88.24	7.06	-4.32	2.06
7791	2021-03-05	91.38	1.52	1.69	195,156	91.41	91.78	86.78	5.47	-0.03	2.87
7790	2021-03-04	89.86	4.36	-4.63	172,732	93.41	93.41	86.89	6.98	-3.80	1.72

VICR Investment Calculator

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

Ticker:

VICR

Date start:

1990-04-03 open

Date end:

2023-02-23 close

Duration:

32 years 334 days

Trading days:

8,288

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1990-04-03 open

1,000.00

Shares bought: 420.17

Stock price: 2.38

SELL

Value on 2023-02-23 close

24,302.52

Dividends (10)

2.63%

+638.66

Stock growth

97.37%

+22,663.87

NET: +23,302.52

Total ROI: +2,330.25% (24.30x)

Annualised: +10.18% (1.10x)

Dividends ROI: +63.87% (1.64x)

Dividend Yield: +1.51% (1.02x)

Stock price: 56.32

Duration: 32 years 334 days

Trading days: 8,288

SELL

Value on 2023-02-23 close

23,663.87

NET: +22,663.87

ROI: +2,266.39% (23.66x)

Annualised: +10.09% (1.10x)

Stock price: 56.32

Duration: 32 years 334 days

Trading days: 8,288

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

VICR Monthly statistics

This section shows monthly performance of VICR stock.
There are 395 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	74.45 2023-02-02	55.60 2023-02-23	69.48 2023-02-01	56.32 2023-02-23	-18.94	7.15	-19.98
2023 January	20	72.31 2023-01-26	52.30 2023-01-05	54.45 2023-01-03	69.43 2023-01-31	27.51	32.80	-3.95
2022 December	21	58.32 2022-12-13	50.11 2022-12-22	54.34 2022-12-01	53.75 2022-12-30	-1.09	7.32	-7.78
2022 November	21	59.34 2022-11-11	46.52 2022-11-04	48.96 2022-11-01	53.99 2022-11-30	10.27	21.20	-4.98
2022 October	21	65.35 2022-10-04	42.90 2022-10-21	60.10 2022-10-03	47.77 2022-10-31	-20.52	8.74	-28.62
2022 September	21	70.56 2022-09-12	57.39 2022-09-26	66.72 2022-09-01	59.14 2022-09-30	-11.36	5.76	-13.98
2022 August	23	82.38 2022-08-16	70.15 2022-08-30	71.76 2022-08-01	71.14 2022-08-31	-0.86	14.80	-2.24
2022 July	20	73.17 2022-07-29	50.22 2022-07-05	54.18 2022-07-01	72.96 2022-07-29	34.66	35.05	-7.31
2022 June	21	71.94 2022-06-02	52.17 2022-06-16	67.05 2022-06-01	54.73 2022-06-30	-18.37	7.29	-22.19
2022 May	21	69.44 2022-05-27	52.71 2022-05-12	60.16 2022-05-02	67.30 2022-05-31	11.87	15.43	-12.38
2022 April	21	74.22 2022-04-04	55.72 2022-04-27	70.62 2022-04-01	60.52 2022-04-29	-14.30	5.10	-21.10
2022 March	23	81.26 2022-03-11	60.51 2022-03-23	74.26 2022-03-01	70.55 2022-03-31	-5.00	9.43	-18.52
2022 February	20	108.74 2022-02-10	73.69 2022-02-25	97.25 2022-02-01	74.77 2022-02-28	-23.12	11.81	-24.23
2022 January	20	128.96 2022-01-03	81.16 2022-01-28	127.35 2022-01-03	94.33 2022-01-31	-25.93	1.26	-36.27
2021 December	22	148.94 2021-12-01	112.62 2021-12-20	146.09 2021-12-01	126.98 2021-12-31	-13.08	1.95	-22.91
2021 November	21	164.76 2021-11-17	143.25 2021-11-30	152.51 2021-11-01	143.46 2021-11-30	-5.93	8.03	-6.07
2021 October	21	156.96 2021-10-26	133.76 2021-10-01	134.57 2021-10-01	151.59 2021-10-29	12.65	16.64	-0.60
2021 September	21	139.01 2021-09-23	122.05 2021-09-20	123.52 2021-09-01	134.16 2021-09-30	8.61	12.54	-1.19
2021 August	22	124.96 2021-08-31	114.89 2021-08-03	116.18 2021-08-02	123.37 2021-08-31	6.19	7.56	-1.11
2021 July	21	116.00 2021-07-30	101.89 2021-07-19	105.48 2021-07-01	115.61 2021-07-30	9.60	9.97	-3.40
2021 June	22	106.50 2021-06-30	88.84 2021-06-18	90.63 2021-06-01	105.74 2021-06-30	16.67	17.51	-1.98
2021 May	20	92.88 2021-05-03	74.08 2021-05-13	92.77 2021-05-03	90.08 2021-05-28	-2.90	0.12	-20.15
2021 April	21	94.00 2021-04-29	80.95 2021-04-20	86.22 2021-04-01	92.23 2021-04-30	6.97	9.02	-6.11
2021 March	23	102.82 2021-03-01	79.81 2021-03-25	99.23 2021-03-01	85.03 2021-03-31	-14.31	3.62	-19.57
2021 February	19	104.68 2021-02-16	85.09 2021-02-01	87.59 2021-02-01	98.49 2021-02-26	12.44	19.51	-2.85
2021 January	19	103.59 2021-01-13	85.49 2021-01-29	92.12 2021-01-04	86.54 2021-01-29	-6.06	12.45	-7.20
2020 December	22	96.64 2020-12-22	81.68 2020-12-01	81.99 2020-12-01	92.22 2020-12-31	12.48	17.87	-0.38
2020 November	20	87.58 2020-11-09	73.71 2020-11-10	78.76 2020-11-02	81.96 2020-11-30	4.06	11.20	-6.41
2020 October	22	87.97 2020-10-12	76.13 2020-10-02	78.72 2020-10-01	78.00 2020-10-30	-0.91	11.75	-3.29
2020 September	21	90.88 2020-09-02	73.80 2020-09-21	85.83 2020-09-01	77.73 2020-09-30	-9.44	5.88	-14.02
2020 August	21	88.98 2020-08-31	77.88 2020-08-11	82.34 2020-08-03	87.03 2020-08-31	5.70	8.06	-5.42
2020 July	22	83.09 2020-07-31	70.90 2020-07-24	72.06 2020-07-01	81.47 2020-07-31	13.06	15.31	-1.61
2020 June	22	73.76 2020-06-19	59.40 2020-06-02	60.98 2020-06-01	71.95 2020-06-30	17.99	20.96	-2.59
2020 May	20	61.98 2020-05-28	50.14 2020-05-01	51.82 2020-05-01	60.98 2020-05-29	17.68	19.61	-3.24
2020 April	21	54.55 2020-04-29	37.28 2020-04-03	42.91 2020-04-01	53.17 2020-04-30	23.91	27.13	-13.12
2020 March	22	46.33 2020-03-04	30.42 2020-03-12	42.73 2020-03-02	44.54 2020-03-31	4.24	8.42	-28.81
2020 February	19	57.86 2020-02-14	41.82 2020-02-27	50.43 2020-02-03	43.24 2020-02-28	-14.26	14.73	-17.07
2020 January	21	55.59 2020-01-24	46.69 2020-01-02	47.00 2020-01-02	50.05 2020-01-31	6.49	18.28	-0.66
2019 December	21	46.89 2019-12-31	40.25 2019-12-10	41.11 2019-12-02	46.72 2019-12-31	13.65	14.06	-2.09
2019 November	20	41.79 2019-11-27	36.39 2019-11-01	36.57 2019-11-01	41.07 2019-11-29	12.31	14.27	-0.49
2019 October	23	36.98 2019-10-28	28.69 2019-10-03	29.74 2019-10-01	36.35 2019-10-31	22.23	24.34	-3.53
2019 September	20	34.31 2019-09-12	28.98 2019-09-03	29.83 2019-09-03	29.52 2019-09-30	-1.04	15.02	-2.85
2019 August	22	32.05 2019-08-12	26.50 2019-08-05	29.48 2019-08-01	30.49 2019-08-30	3.43	8.72	-10.11
2019 July	22	34.58 2019-07-24	29.08 2019-07-29	31.79 2019-07-01	29.56 2019-07-31	-7.01	8.78	-8.52
2019 June	20	32.78 2019-06-11	27.82 2019-06-25	30.09 2019-06-03	31.05 2019-06-28	3.19	8.94	-7.54
2019 May	22	38.98 2019-05-03	29.59 2019-05-31	37.59 2019-05-01	30.31 2019-05-31	-19.37	3.70	-21.28
2019 April	21	38.68 2019-04-24	29.92 2019-04-08	31.63 2019-04-01	37.51 2019-04-30	18.59	22.29	-5.41
2019 March	21	33.68 2019-03-04	28.76 2019-03-08	31.69 2019-03-01	31.02 2019-03-29	-2.11	6.28	-9.25
2019 February	19	41.95 2019-02-06	31.76 2019-02-28	39.38 2019-02-01	31.78 2019-02-28	-19.30	6.53	-19.35
2019 January	21	49.27 2019-01-25	35.49 2019-01-03	36.80 2019-01-02	39.39 2019-01-31	7.04	33.89	-3.56
2018 December	19	38.80 2018-12-03	31.11 2018-12-10	36.70 2018-12-03	37.79 2018-12-31	2.97	5.72	-15.23
2018 November	21	40.78 2018-11-07	31.03 2018-11-20	40.42 2018-11-01	35.80 2018-11-30	-11.43	0.89	-23.23
2018 October	23	47.50 2018-10-17	33.88 2018-10-23	45.70 2018-10-01	40.10 2018-10-31	-12.25	3.94	-25.86
2018 September	19	62.95 2018-09-04	44.20 2018-09-28	61.80 2018-09-04	46.00 2018-09-28	-25.57	1.86	-28.48
2018 August	23	64.50 2018-08-09	55.75 2018-08-20	57.55 2018-08-01	62.45 2018-08-31	8.51	12.08	-3.13
2018 July	21	62.70 2018-07-25	43.27 2018-07-02	43.75 2018-07-02	57.55 2018-07-31	31.54	43.31	-1.10
2018 June	21	52.05 2018-06-08	42.60 2018-06-28	44.05 2018-06-01	43.55 2018-06-29	-1.14	18.16	-3.29
2018 May	22	44.20 2018-05-31	34.20 2018-05-01	35.75 2018-05-01	43.85 2018-05-31	22.66	23.64	-4.34
2018 April	21	37.45 2018-04-25	27.10 2018-04-10	28.55 2018-04-02	35.85 2018-04-30	25.57	31.17	-5.08
2018 March	21	29.00 2018-03-29	24.00 2018-03-22	25.45 2018-03-01	28.55 2018-03-29	12.18	13.95	-5.70
2018 February	19	27.80 2018-02-26	16.63 2018-02-06	18.25 2018-02-01	25.75 2018-02-28	41.10	52.33	-8.88
2018 January	21	21.40 2018-01-03	16.30 2018-01-11	21.05 2018-01-02	18.30 2018-01-31	-13.06	1.66	-22.57
2017 December	20	23.60 2017-12-18	20.05 2017-12-28	22.55 2017-12-01	20.90 2017-12-29	-7.32	4.66	-11.09
2017 November	21	23.50 2017-11-30	20.00 2017-11-07	21.90 2017-11-01	22.55 2017-11-30	2.97	7.31	-8.68
2017 October	22	25.65 2017-10-04	21.00 2017-10-30	23.60 2017-10-02	21.55 2017-10-31	-8.69	8.69	-11.02
2017 September	20	23.75 2017-09-29	17.70 2017-09-07	19.40 2017-09-01	23.60 2017-09-29	21.65	22.42	-8.76
2017 August	23	19.45 2017-08-31	16.85 2017-08-18	18.00 2017-08-01	19.45 2017-08-31	8.06	8.06	-6.39
2017 July	20	20.00 2017-07-25	17.65 2017-07-31	17.95 2017-07-03	17.75 2017-07-31	-1.11	11.42	-1.67
2017 June	22	20.65 2017-06-09	17.00 2017-06-01	17.00 2017-06-01	17.90 2017-06-30	5.29	21.47	0.00
2017 May	22	18.15 2017-05-01	16.60 2017-05-18	18.05 2017-05-01	16.95 2017-05-31	-6.09	0.55	-8.03
2017 April	19	18.70 2017-04-26	15.50 2017-04-13	16.10 2017-04-03	18.00 2017-04-28	11.80	16.15	-3.73
2017 March	23	16.75 2017-03-20	15.20 2017-03-14	16.40 2017-03-01	16.10 2017-03-31	-1.83	2.13	-7.32
2017 February	19	16.35 2017-02-28	13.90 2017-02-08	15.45 2017-02-01	16.25 2017-02-28	5.18	5.83	-10.03
2017 January	20	15.80 2017-01-11	14.15 2017-01-23	15.35 2017-01-03	15.30 2017-01-31	-0.33	2.93	-7.82
2016 December	21	16.15 2016-12-28	14.25 2016-12-02	14.55 2016-12-01	15.10 2016-12-30	3.78	11.00	-2.06
2016 November	21	15.35 2016-11-28	12.25 2016-11-04	12.60 2016-11-01	14.60 2016-11-30	15.87	21.83	-2.78
2016 October	21	13.35 2016-10-27	11.35 2016-10-17	11.48 2016-10-03	12.75 2016-10-31	11.06	16.29	-1.13
2016 September	21	12.19 2016-09-22	10.83 2016-09-20	10.90 2016-09-01	11.60 2016-09-30	6.42	11.83	-0.64
2016 August	23	11.00 2016-08-31	9.61 2016-08-15	10.68 2016-08-01	10.91 2016-08-31	2.15	3.00	-10.02
2016 July	20	11.38 2016-07-18	9.73 2016-07-06	10.07 2016-07-01	10.60 2016-07-29	5.26	13.01	-3.38
2016 June	22	11.07 2016-06-23	9.39 2016-06-15	10.04 2016-06-01	10.07 2016-06-30	0.30	10.26	-6.47
2016 May	21	10.29 2016-05-31	8.75 2016-05-06	9.68 2016-05-02	10.16 2016-05-31	4.96	6.30	-9.61
2016 April	21	10.90 2016-04-27	8.86 2016-04-12	10.39 2016-04-01	9.59 2016-04-29	-7.70	4.91	-14.73
2016 March	22	11.00 2016-03-21	8.24 2016-03-01	8.34 2016-03-01	10.48 2016-03-31	25.66	31.89	-1.20
2016 February	20	8.45 2016-02-29	7.13 2016-02-22	8.40 2016-02-01	8.30 2016-02-29	-1.19	0.60	-15.12
2016 January	19	9.23 2016-01-04	7.00 2016-01-20	9.02 2016-01-04	8.40 2016-01-29	-6.87	2.33	-22.39
2015 December	22	9.99 2015-12-17	8.83 2015-12-09	9.32 2015-12-01	9.12 2015-12-31	-2.15	7.19	-5.26
2015 November	20	10.30 2015-11-03	8.96 2015-11-17	9.64 2015-11-02	9.26 2015-11-30	-3.94	6.85	-7.05
2015 October	22	10.74 2015-10-12	9.25 2015-10-02	10.31 2015-10-01	9.66 2015-10-30	-6.30	4.17	-10.28
2015 September	21	10.90 2015-09-17	8.88 2015-09-09	9.48 2015-09-01	10.20 2015-09-30	7.59	14.98	-6.33
2015 August	21	11.69 2015-08-13	8.96 2015-08-26	10.03 2015-08-03	9.76 2015-08-31	-2.69	16.55	-10.67
2015 July	22	12.42 2015-07-01	9.25 2015-07-29	12.28 2015-07-01	10.41 2015-07-31	-15.23	1.14	-24.67
2015 June	22	14.46 2015-06-10	11.07 2015-06-29	13.73 2015-06-01	12.19 2015-06-30	-11.22	5.32	-19.37
2015 May	20	15.60 2015-05-04	13.58 2015-05-29	15.28 2015-05-01	13.63 2015-05-29	-10.80	2.09	-11.13
2015 April	21	17.72 2015-04-13	14.65 2015-04-01	15.01 2015-04-01	15.25 2015-04-30	1.60	18.05	-2.40
2015 March	22	15.96 2015-03-18	13.22 2015-03-02	13.22 2015-03-02	15.20 2015-03-31	14.98	20.73	0.00
2015 February	19	13.47 2015-02-27	10.70 2015-02-02	10.81 2015-02-02	13.18 2015-02-27	21.92	24.61	-1.02
2015 January	20	12.49 2015-01-13	10.75 2015-01-30	12.23 2015-01-02	10.77 2015-01-30	-11.94	2.13	-12.10
2014 December	22	13.49 2014-12-08	11.94 2014-12-31	12.12 2014-12-01	12.10 2014-12-31	-0.17	11.30	-1.49
2014 November	19	13.96 2014-11-03	11.56 2014-11-21	13.67 2014-11-03	12.20 2014-11-28	-10.75	2.12	-15.44
2014 October	23	13.87 2014-10-31	8.43 2014-10-02	9.42 2014-10-01	13.61 2014-10-31	44.48	47.24	-10.51
2014 September	21	10.20 2014-09-22	8.09 2014-09-02	8.28 2014-09-02	9.40 2014-09-30	13.53	23.19	-2.29
2014 August	21	9.39 2014-08-29	7.48 2014-08-01	7.90 2014-08-01	8.20 2014-08-29	3.80	18.86	-5.32
2014 July	22	8.74 2014-07-01	7.20 2014-07-18	8.42 2014-07-01	7.88 2014-07-31	-6.41	3.80	-14.49
2014 June	21	9.09 2014-06-16	6.76 2014-06-05	7.56 2014-06-02	8.38 2014-06-30	10.85	20.24	-10.58
2014 May	21	8.42 2014-05-02	7.01 2014-05-16	8.32 2014-05-01	7.40 2014-05-30	-11.06	1.20	-15.75
2014 April	21	11.25 2014-04-02	7.96 2014-04-28	10.28 2014-04-01	8.36 2014-04-30	-18.68	9.44	-22.57
2014 March	21	11.74 2014-03-06	9.63 2014-03-28	10.68 2014-03-03	10.20 2014-03-31	-4.49	9.93	-9.83
2014 February	19	11.48 2014-02-25	9.82 2014-02-03	10.33 2014-02-03	10.77 2014-02-28	4.26	11.13	-4.94
2014 January	21	13.81 2014-01-09	10.26 2014-01-31	13.49 2014-01-02	10.33 2014-01-31	-23.42	2.37	-23.94
2013 December	21	14.11 2013-12-26	10.71 2013-12-02	10.78 2013-12-02	13.42 2013-12-31	24.49	30.89	-0.65
2013 November	20	10.97 2013-11-29	8.31 2013-11-01	8.77 2013-11-01	10.81 2013-11-29	23.26	25.09	-5.25
2013 October	23	9.49 2013-10-25	7.42 2013-10-08	8.18 2013-10-01	8.81 2013-10-31	7.70	16.01	-9.29
2013 September	20	8.74 2013-09-24	7.78 2013-09-09	7.87 2013-09-03	8.18 2013-09-30	3.94	11.05	-1.14
2013 August	22	8.73 2013-08-08	7.62 2013-08-28	8.38 2013-08-01	7.81 2013-08-30	-6.80	4.18	-9.07
2013 July	22	9.04 2013-07-24	6.45 2013-07-02	6.93 2013-07-01	8.29 2013-07-31	19.62	30.45	-6.93
2013 June	20	6.95 2013-06-28	5.15 2013-06-20	5.40 2013-06-03	6.85 2013-06-28	26.85	28.70	-4.63
2013 May	22	5.96 2013-05-21	5.17 2013-05-01	5.33 2013-05-01	5.39 2013-05-31	1.13	11.82	-3.00
2013 April	22	5.65 2013-04-26	4.79 2013-04-22	4.97 2013-04-01	5.37 2013-04-30	8.05	13.68	-3.62
2013 March	20	5.76 2013-03-08	4.72 2013-03-15	5.21 2013-03-01	4.97 2013-03-28	-4.61	10.56	-9.40
2013 February	19	5.44 2013-02-20	5.04 2013-02-25	5.39 2013-02-01	5.28 2013-02-28	-2.04	0.93	-6.49
2013 January	21	5.85 2013-01-03	5.33 2013-01-25	5.42 2013-01-02	5.38 2013-01-31	-0.74	7.93	-1.66
2012 December	20	5.52 2012-12-11	5.22 2012-12-18	5.43 2012-12-03	5.42 2012-12-31	-0.18	1.66	-3.87
2012 November	21	6.67 2012-11-02	5.00 2012-11-16	6.40 2012-11-01	5.35 2012-11-30	-16.41	4.22	-21.88
2012 October	21	6.87 2012-10-05	5.70 2012-10-22	6.71 2012-10-01	6.38 2012-10-31	-4.92	2.38	-15.05
2012 September	19	6.89 2012-09-14	5.93 2012-09-04	6.02 2012-09-04	6.67 2012-09-28	10.80	14.45	-1.50
2012 August	23	7.21 2012-08-06	6.02 2012-08-31	6.74 2012-08-01	6.02 2012-08-31	-10.68	6.97	-10.68
2012 July	21	7.41 2012-07-05	6.11 2012-07-24	6.98 2012-07-02	6.71 2012-07-31	-3.87	6.16	-12.46
2012 June	21	7.05 2012-06-29	5.78 2012-06-01	5.86 2012-06-01	6.94 2012-06-29	18.43	20.31	-1.37
2012 May	22	7.24 2012-05-01	5.82 2012-05-23	6.97 2012-05-01	6.02 2012-05-31	-13.63	3.87	-16.50
2012 April	20	8.39 2012-04-02	6.94 2012-04-30	7.94 2012-04-02	6.97 2012-04-30	-12.22	5.67	-12.59
2012 March	22	8.48 2012-03-19	7.61 2012-03-08	8.28 2012-03-01	8.00 2012-03-30	-3.38	2.42	-8.09
2012 February	20	10.42 2012-02-06	8.10 2012-02-29	9.00 2012-02-01	8.12 2012-02-29	-9.78	15.78	-10.00
2012 January	20	9.27 2012-01-30	7.50 2012-01-09	8.20 2012-01-03	8.93 2012-01-31	8.90	13.05	-8.54
2011 December	21	8.53 2011-12-07	7.40 2011-12-15	7.96 2011-12-01	7.96 2011-12-30	0.00	7.16	-7.04
2011 November	21	9.27 2011-11-03	7.00 2011-11-25	8.63 2011-11-01	8.02 2011-11-30	-7.07	7.42	-18.89
2011 October	21	10.69 2011-10-18	8.00 2011-10-04	8.63 2011-10-03	9.15 2011-10-31	6.03	23.87	-7.30
2011 September	21	11.48 2011-09-01	8.15 2011-09-22	11.34 2011-09-01	8.75 2011-09-30	-22.84	1.23	-28.13
2011 August	23	14.74 2011-08-01	9.55 2011-08-23	14.34 2011-08-01	11.29 2011-08-31	-21.27	2.79	-33.40
2011 July	20	16.74 2011-07-01	13.83 2011-07-29	16.21 2011-07-01	14.07 2011-07-29	-13.20	3.27	-14.68
2011 June	22	16.63 2011-06-01	14.81 2011-06-20	16.54 2011-06-01	16.17 2011-06-30	-2.24	0.54	-10.46
2011 May	21	16.77 2011-05-10	15.50 2011-05-25	16.73 2011-05-02	16.56 2011-05-31	-1.02	0.24	-7.35
2011 April	20	17.40 2011-04-05	15.23 2011-04-13	16.52 2011-04-01	16.71 2011-04-29	1.15	5.33	-7.81
2011 March	23	16.50 2011-03-31	14.05 2011-03-17	15.26 2011-03-01	16.49 2011-03-31	8.06	8.13	-7.93
2011 February	19	17.58 2011-02-22	14.67 2011-02-24	14.85 2011-02-01	15.23 2011-02-28	2.56	18.38	-1.21
2011 January	20	17.10 2011-01-03	14.41 2011-01-31	16.59 2011-01-03	14.73 2011-01-31	-11.21	3.07	-13.14
2010 December	22	18.05 2010-12-08	16.02 2010-12-28	17.20 2010-12-01	16.40 2010-12-31	-4.65	4.94	-6.86
2010 November	21	19.30 2010-11-04	16.10 2010-11-17	17.95 2010-11-01	16.78 2010-11-30	-6.52	7.52	-10.31
2010 October	21	19.50 2010-10-25	14.65 2010-10-01	14.73 2010-10-01	17.87 2010-10-29	21.32	32.38	-0.54
2010 September	21	14.80 2010-09-30	13.68 2010-09-23	13.79 2010-09-01	14.61 2010-09-30	5.95	7.32	-0.80
2010 August	22	16.35 2010-08-03	12.50 2010-08-24	16.00 2010-08-02	13.46 2010-08-31	-15.88	2.19	-21.88
2010 July	21	15.87 2010-07-26	11.98 2010-07-01	12.59 2010-07-01	15.74 2010-07-30	25.02	26.05	-4.85
2010 June	22	13.22 2010-06-28	10.87 2010-06-08	12.05 2010-06-01	12.49 2010-06-30	3.65	9.71	-9.79
2010 May	20	15.95 2010-05-03	11.34 2010-05-25	15.20 2010-05-03	12.20 2010-05-28	-19.74	4.93	-25.39
2010 April	21	16.24 2010-04-26	13.60 2010-04-09	13.85 2010-04-01	15.12 2010-04-30	9.17	17.26	-1.81
2010 March	23	14.31 2010-03-31	9.43 2010-03-02	9.56 2010-03-01	13.81 2010-03-31	44.46	49.69	-1.36
2010 February	19	9.90 2010-02-18	7.98 2010-02-04	8.70 2010-02-01	9.51 2010-02-26	9.31	13.79	-8.28
2010 January	19	10.00 2010-01-11	8.57 2010-01-29	9.45 2010-01-04	8.66 2010-01-29	-8.36	5.82	-9.31
2009 December	22	9.68 2009-12-08	8.14 2009-12-01	8.33 2009-12-01	9.30 2009-12-31	11.64	16.21	-2.28
2009 November	20	8.71 2009-11-17	6.50 2009-11-03	6.87 2009-11-02	8.20 2009-11-30	19.36	26.78	-5.39
2009 October	22	8.13 2009-10-16	6.50 2009-10-20	7.68 2009-10-01	6.82 2009-10-30	-11.20	5.86	-15.36
2009 September	21	7.93 2009-09-29	6.80 2009-09-24	7.26 2009-09-01	7.72 2009-09-30	6.34	9.23	-6.34
2009 August	21	7.97 2009-08-03	7.05 2009-08-31	7.97 2009-08-03	7.35 2009-08-31	-7.78	0.00	-11.54
2009 July	22	7.97 2009-07-31	6.42 2009-07-10	7.27 2009-07-01	7.89 2009-07-31	8.53	9.63	-11.69
2009 June	22	7.30 2009-06-26	5.55 2009-06-01	5.55 2009-06-01	7.22 2009-06-30	30.09	31.53	0.00
2009 May	20	6.53 2009-05-27	5.08 2009-05-29	5.36 2009-05-01	5.44 2009-05-29	1.49	21.83	-5.22
2009 April	21	6.06 2009-04-17	4.63 2009-04-01	4.77 2009-04-01	5.37 2009-04-30	12.58	27.04	-2.94
2009 March	22	5.37 2009-03-26	3.86 2009-03-09	4.50 2009-03-02	4.89 2009-03-31	8.67	19.33	-14.22
2009 February	19	5.47 2009-02-06	4.17 2009-02-24	4.64 2009-02-02	4.60 2009-02-27	-0.86	17.89	-10.13
2009 January	20	6.74 2009-01-02	4.00 2009-01-21	6.62 2009-01-02	4.72 2009-01-30	-28.70	1.81	-39.58
2008 December	22	6.75 2008-12-31	4.30 2008-12-12	5.57 2008-12-01	6.61 2008-12-31	18.67	21.18	-22.80
2008 November	19	7.91 2008-11-04	3.80 2008-11-21	6.98 2008-11-03	5.79 2008-11-28	-17.05	13.32	-45.56
2008 October	23	9.05 2008-10-03	4.39 2008-10-28	8.82 2008-10-01	6.99 2008-10-31	-20.75	2.61	-50.23
2008 September	21	10.58 2008-09-19	8.24 2008-09-29	10.21 2008-09-02	8.88 2008-09-30	-13.03	3.62	-19.29
2008 August	21	11.49 2008-08-11	9.49 2008-08-29	11.08 2008-08-01	10.07 2008-08-29	-9.12	3.70	-14.35
2008 July	22	11.01 2008-07-31	9.13 2008-07-15	9.84 2008-07-01	10.90 2008-07-31	10.77	11.89	-7.22
2008 June	21	11.61 2008-06-02	9.81 2008-06-30	11.26 2008-06-02	9.98 2008-06-30	-11.37	3.11	-12.88
2008 May	21	12.67 2008-05-02	10.86 2008-05-29	12.10 2008-05-01	11.29 2008-05-30	-6.69	4.71	-10.25
2008 April	22	13.18 2008-04-04	11.51 2008-04-22	12.20 2008-04-01	12.06 2008-04-30	-1.15	8.03	-5.66
2008 March	20	12.79 2008-03-25	10.34 2008-03-11	12.16 2008-03-03	11.94 2008-03-31	-1.81	5.18	-14.97
2008 February	20	13.82 2008-02-27	11.13 2008-02-19	12.38 2008-02-01	12.13 2008-02-29	-2.02	11.63	-10.10
2008 January	21	15.84 2008-01-03	10.87 2008-01-23	15.53 2008-01-02	12.31 2008-01-31	-20.73	2.00	-30.01
2007 December	20	15.60 2007-12-31	13.64 2007-12-18	14.50 2007-12-03	15.59 2007-12-31	7.52	7.59	-5.93
2007 November	21	14.93 2007-11-29	12.54 2007-11-09	13.79 2007-11-01	14.44 2007-11-30	4.71	8.27	-9.06
2007 October	23	14.65 2007-10-29	12.05 2007-10-22	12.14 2007-10-01	14.04 2007-10-31	15.65	20.68	-0.74
2007 September	19	13.03 2007-09-24	10.81 2007-09-10	11.76 2007-09-04	12.12 2007-09-28	3.06	10.80	-8.08
2007 August	23	14.53 2007-08-09	11.07 2007-08-28	12.48 2007-08-01	11.79 2007-08-31	-5.53	16.43	-11.30
2007 July	21	14.99 2007-07-19	11.69 2007-07-30	13.38 2007-07-02	12.57 2007-07-31	-6.05	12.03	-12.63
2007 June	21	13.54 2007-06-29	11.95 2007-06-01	11.95 2007-06-01	13.23 2007-06-29	10.71	13.31	0.00
2007 May	22	12.08 2007-05-23	10.40 2007-05-16	10.80 2007-05-01	11.87 2007-05-31	9.91	11.85	-3.70
2007 April	20	11.92 2007-04-26	9.06 2007-04-13	10.02 2007-04-02	10.72 2007-04-30	6.99	18.96	-9.58
2007 March	22	10.38 2007-03-30	8.78 2007-03-05	9.03 2007-03-01	10.02 2007-03-30	10.96	14.95	-2.77
2007 February	19	11.59 2007-02-07	9.06 2007-02-28	10.67 2007-02-01	9.34 2007-02-28	-12.46	8.62	-15.09
2007 January	20	11.62 2007-01-04	10.20 2007-01-31	11.24 2007-01-03	10.61 2007-01-31	-5.60	3.38	-9.25
2006 December	20	12.50 2006-12-06	11.06 2006-12-28	12.24 2006-12-01	11.11 2006-12-29	-9.23	2.12	-9.64
2006 November	21	13.29 2006-11-16	11.19 2006-11-02	11.99 2006-11-01	12.15 2006-11-30	1.33	10.84	-6.67
2006 October	22	12.96 2006-10-18	10.79 2006-10-04	11.47 2006-10-02	11.90 2006-10-31	3.75	12.99	-5.93
2006 September	20	13.16 2006-09-15	11.00 2006-09-28	12.68 2006-09-01	11.54 2006-09-29	-8.99	3.79	-13.25
2006 August	23	12.88 2006-08-31	10.55 2006-08-03	11.33 2006-08-01	12.56 2006-08-31	10.86	13.68	-6.88
2006 July	20	16.70 2006-07-06	9.54 2006-07-25	16.41 2006-07-03	11.45 2006-07-31	-30.23	1.77	-41.86
2006 June	22	18.35 2006-06-02	14.80 2006-06-28	17.89 2006-06-01	16.57 2006-06-30	-7.38	2.57	-17.27
2006 May	22	21.48 2006-05-05	17.69 2006-05-31	20.72 2006-05-01	17.80 2006-05-31	-14.09	3.67	-14.62
2006 April	19	23.38 2006-04-26	19.39 2006-04-03	19.64 2006-04-03	20.63 2006-04-28	5.04	19.04	-1.27
2006 March	23	20.50 2006-03-02	18.90 2006-03-22	20.00 2006-03-01	19.73 2006-03-31	-1.35	2.50	-5.50
2006 February	19	19.99 2006-02-22	16.36 2006-02-06	16.80 2006-02-01	19.89 2006-02-28	18.39	18.99	-2.62
2006 January	20	17.75 2006-01-10	15.09 2006-01-03	16.00 2006-01-03	16.95 2006-01-31	5.94	10.94	-5.69
2005 December	21	17.31 2005-12-12	15.80 2005-12-30	16.15 2005-12-01	15.81 2005-12-30	-2.11	7.18	-2.17
2005 November	21	16.97 2005-11-21	15.61 2005-11-16	16.85 2005-11-01	16.23 2005-11-30	-3.68	0.71	-7.36
2005 October	21	17.00 2005-10-25	14.21 2005-10-12	15.24 2005-10-03	16.85 2005-10-31	10.56	11.55	-6.76
2005 September	21	16.14 2005-09-01	14.72 2005-09-15	15.83 2005-09-01	15.15 2005-09-30	-4.30	1.96	-7.01
2005 August	23	16.00 2005-08-31	12.95 2005-08-01	13.16 2005-08-01	15.95 2005-08-31	21.20	21.58	-1.60
2005 July	20	15.17 2005-07-12	12.75 2005-07-22	13.53 2005-07-01	13.14 2005-07-29	-2.88	12.12	-5.76
2005 June	22	14.59 2005-06-08	12.77 2005-06-28	13.27 2005-06-01	13.60 2005-06-30	2.49	9.95	-3.77
2005 May	21	13.95 2005-05-19	11.26 2005-05-02	11.74 2005-05-02	13.30 2005-05-31	13.29	18.82	-4.09
2005 April	21	12.48 2005-04-25	9.77 2005-04-14	10.41 2005-04-01	11.80 2005-04-29	13.35	19.88	-6.15
2005 March	22	12.08 2005-03-04	10.16 2005-03-29	11.29 2005-03-01	10.44 2005-03-31	-7.53	7.00	-10.01
2005 February	19	14.11 2005-02-01	10.75 2005-02-22	14.11 2005-02-01	11.30 2005-02-28	-19.91	0.00	-23.81
2005 January	20	14.30 2005-01-26	12.11 2005-01-14	13.05 2005-01-03	13.95 2005-01-31	6.90	9.58	-7.20
2004 December	22	13.57 2004-12-29	10.37 2004-12-09	10.95 2004-12-01	13.11 2004-12-31	19.73	23.93	-5.30
2004 November	21	11.13 2004-11-30	8.98 2004-11-01	9.35 2004-11-01	10.87 2004-11-30	16.26	19.04	-3.96
2004 October	21	11.22 2004-10-05	8.54 2004-10-26	10.20 2004-10-01	9.29 2004-10-29	-8.92	10.00	-16.27
2004 September	21	12.53 2004-09-01	9.93 2004-09-28	11.80 2004-09-01	10.11 2004-09-30	-14.32	6.19	-15.85
2004 August	22	13.80 2004-08-02	10.38 2004-08-16	13.30 2004-08-02	11.84 2004-08-31	-10.98	3.76	-21.95
2004 July	21	18.59 2004-07-01	12.82 2004-07-27	18.35 2004-07-01	13.40 2004-07-30	-26.98	1.31	-30.14
2004 June	21	19.20 2004-06-30	13.92 2004-06-01	13.92 2004-06-01	18.27 2004-06-30	31.25	37.93	0.00
2004 May	20	14.63 2004-05-03	12.32 2004-05-12	14.15 2004-05-03	13.90 2004-05-28	-1.77	3.39	-12.93
2004 April	21	17.00 2004-04-22	12.28 2004-04-01	12.28 2004-04-01	13.90 2004-04-30	13.19	38.44	0.00
2004 March	23	13.51 2004-03-02	10.62 2004-03-24	12.30 2004-03-01	12.27 2004-03-31	-0.24	9.84	-13.66
2004 February	19	13.98 2004-02-11	10.82 2004-02-05	11.85 2004-02-02	12.62 2004-02-27	6.50	17.97	-8.69
2004 January	20	13.75 2004-01-13	11.22 2004-01-02	11.42 2004-01-02	12.00 2004-01-30	5.08	20.40	-1.75
2003 December	22	12.43 2003-12-31	10.56 2003-12-17	11.60 2003-12-01	11.41 2003-12-31	-1.64	7.16	-8.97
2003 November	19	11.65 2003-11-28	10.14 2003-11-03	10.20 2003-11-03	11.48 2003-11-28	12.55	14.22	-0.59
2003 October	23	11.00 2003-10-03	9.50 2003-10-23	9.55 2003-10-01	10.14 2003-10-31	6.18	15.18	-0.52
2003 September	21	12.64 2003-09-02	9.50 2003-09-30	12.30 2003-09-02	9.54 2003-09-30	-22.44	2.76	-22.76
2003 August	21	12.63 2003-08-29	9.22 2003-08-07	9.87 2003-08-01	12.25 2003-08-29	24.11	27.96	-6.59
2003 July	22	10.50 2003-07-31	8.58 2003-07-22	9.74 2003-07-01	10.08 2003-07-31	3.49	7.80	-11.91
2003 June	21	10.40 2003-06-06	8.65 2003-06-02	8.97 2003-06-02	9.70 2003-06-30	8.14	15.94	-3.57
2003 May	21	9.05 2003-05-12	6.45 2003-05-05	6.75 2003-05-01	8.72 2003-05-30	29.19	34.07	-4.44
2003 April	21	6.75 2003-04-30	5.50 2003-04-01	5.65 2003-04-01	6.72 2003-04-30	18.94	19.47	-2.65
2003 March	21	7.09 2003-03-21	5.55 2003-03-04	6.11 2003-03-03	5.70 2003-03-31	-6.71	16.04	-9.17
2003 February	19	7.32 2003-02-03	5.90 2003-02-07	6.84 2003-02-03	6.00 2003-02-28	-12.28	7.02	-13.74
2003 January	21	8.93 2003-01-03	6.65 2003-01-31	8.26 2003-01-02	6.83 2003-01-31	-17.31	8.11	-19.49
2002 December	21	9.78 2002-12-11	8.07 2002-12-30	8.21 2002-12-02	8.25 2002-12-31	0.49	19.12	-1.71
2002 November	20	9.04 2002-11-29	6.60 2002-11-01	6.64 2002-11-01	8.33 2002-11-29	25.45	36.14	-0.60
2002 October	23	7.84 2002-10-02	5.81 2002-10-18	7.46 2002-10-01	6.65 2002-10-31	-10.86	5.09	-22.12
2002 September	20	8.32 2002-09-03	6.53 2002-09-19	8.32 2002-09-03	7.15 2002-09-30	-14.06	0.00	-21.51
2002 August	22	9.80 2002-08-26	6.11 2002-08-06	6.44 2002-08-01	8.35 2002-08-30	29.66	52.17	-5.12
2002 July	22	7.63 2002-07-08	5.59 2002-07-24	7.06 2002-07-01	6.45 2002-07-31	-8.64	8.07	-20.82
2002 June	20	10.22 2002-06-03	6.25 2002-06-21	10.06 2002-06-03	6.99 2002-06-28	-30.52	1.59	-37.87
2002 May	22	13.89 2002-05-01	9.50 2002-05-28	13.88 2002-05-01	10.05 2002-05-31	-27.59	0.07	-31.56
2002 April	22	17.11 2002-04-01	13.01 2002-04-29	17.11 2002-04-01	13.86 2002-04-30	-18.99	0.00	-23.96
2002 March	20	17.26 2002-03-28	12.02 2002-03-01	12.10 2002-03-01	16.90 2002-03-28	39.67	42.64	-0.66
2002 February	19	15.99 2002-02-01	11.53 2002-02-22	15.49 2002-02-01	12.25 2002-02-28	-20.92	3.23	-25.56
2002 January	21	18.72 2002-01-09	14.63 2002-01-29	16.44 2002-01-02	15.75 2002-01-31	-4.20	13.87	-11.01
2001 December	20	17.10 2001-12-28	14.20 2001-12-21	14.77 2001-12-03	16.20 2001-12-31	9.68	15.78	-3.86
2001 November	21	17.50 2001-11-19	14.00 2001-11-30	15.76 2001-11-01	14.99 2001-11-30	-4.89	11.04	-11.17
2001 October	23	17.53 2001-10-26	12.16 2001-10-02	14.01 2001-10-01	15.41 2001-10-31	9.99	25.12	-13.20
2001 September	15	20.30 2001-09-04	13.59 2001-09-27	20.16 2001-09-04	14.11 2001-09-28	-30.01	0.69	-32.59
2001 August	23	22.85 2001-08-10	18.85 2001-08-31	19.63 2001-08-01	20.36 2001-08-31	3.72	16.40	-3.97
2001 July	21	20.25 2001-07-27	15.00 2001-07-20	16.35 2001-07-02	19.63 2001-07-31	20.06	23.85	-8.26
2001 June	21	23.25 2001-06-08	15.65 2001-06-28	20.85 2001-06-01	16.30 2001-06-29	-21.82	11.51	-24.94
2001 May	22	24.95 2001-05-21	18.09 2001-05-14	24.26 2001-05-01	20.89 2001-05-31	-13.89	2.84	-25.43
2001 April	20	26.09 2001-04-30	16.20 2001-04-18	20.50 2001-04-02	24.52 2001-04-30	19.61	27.27	-20.98
2001 March	22	24.75 2001-03-08	17.63 2001-03-29	20.95 2001-03-01	20.50 2001-03-30	-2.15	18.14	-15.85
2001 February	19	35.63 2001-02-01	20.25 2001-02-23	35.56 2001-02-01	21.50 2001-02-28	-39.54	0.20	-43.05
2001 January	21	39.94 2001-01-18	26.25 2001-01-03	29.98 2001-01-02	35.75 2001-01-31	19.25	33.22	-12.44
2000 December	20	43.13 2000-12-11	25.88 2000-12-28	31.02 2000-12-01	30.38 2000-12-29	-2.06	39.04	-16.57
2000 November	21	54.75 2000-11-01	30.38 2000-11-30	51.81 2000-11-01	31.50 2000-11-30	-39.20	5.67	-41.36
2000 October	22	54.56 2000-10-02	41.88 2000-10-09	53.59 2000-10-02	54.00 2000-10-31	0.77	1.81	-21.85
2000 September	20	56.63 2000-09-29	39.00 2000-09-12	43.72 2000-09-01	54.25 2000-09-29	24.09	29.53	-10.80
2000 August	23	44.00 2000-08-31	32.25 2000-08-03	41.06 2000-08-01	43.63 2000-08-31	6.26	7.16	-21.46
2000 July	20	45.06 2000-07-19	33.63 2000-07-03	34.94 2000-07-03	41.69 2000-07-31	19.32	28.96	-3.75
2000 June	22	36.50 2000-06-28	25.63 2000-06-02	26.75 2000-06-01	34.81 2000-06-30	30.13	36.45	-4.19
2000 May	22	28.00 2000-05-02	23.00 2000-05-26	26.38 2000-05-01	26.44 2000-05-31	0.23	6.14	-12.81
2000 April	19	26.00 2000-04-28	17.50 2000-04-04	18.06 2000-04-03	26.00 2000-04-28	43.96	43.96	-3.10
2000 March	23	23.38 2000-03-03	17.50 2000-03-31	22.94 2000-03-01	18.00 2000-03-31	-21.53	1.92	-23.71
2000 February	20	41.75 2000-02-02	19.50 2000-02-15	40.44 2000-02-01	22.75 2000-02-29	-43.74	3.24	-51.78
2000 January	20	45.75 2000-01-24	35.75 2000-01-07	40.56 2000-01-03	40.75 2000-01-31	0.47	12.80	-11.86
1999 December	22	45.25 1999-12-28	28.06 1999-12-07	32.00 1999-12-01	40.50 1999-12-31	26.56	41.41	-12.31
1999 November	21	33.00 1999-11-22	27.50 1999-11-01	27.75 1999-11-01	32.38 1999-11-30	16.68	18.92	-0.90
1999 October	21	29.63 1999-10-19	21.38 1999-10-01	22.25 1999-10-01	27.75 1999-10-29	24.72	33.17	-3.91
1999 September	21	22.94 1999-09-30	19.00 1999-09-24	19.00 1999-09-01	22.69 1999-09-30	19.42	20.74	0.00
1999 August	22	20.50 1999-08-02	18.00 1999-08-11	19.94 1999-08-02	19.31 1999-08-31	-3.16	2.81	-9.73
1999 July	21	23.75 1999-07-19	19.25 1999-07-27	21.50 1999-07-01	20.75 1999-07-30	-3.49	10.47	-10.47
1999 June	22	21.63 1999-06-30	16.13 1999-06-14	16.63 1999-06-01	21.19 1999-06-30	27.42	30.07	-3.01
1999 May	20	19.88 1999-05-13	13.88 1999-05-03	13.88 1999-05-03	16.50 1999-05-28	18.88	43.23	0.00
1999 April	21	15.00 1999-04-14	11.75 1999-04-09	12.50 1999-04-01	14.06 1999-04-30	12.48	20.00	-6.00
1999 March	23	13.25 1999-03-23	11.06 1999-03-01	11.38 1999-03-01	12.50 1999-03-31	9.84	16.43	-2.81
1999 February	19	13.44 1999-02-01	10.75 1999-02-04	12.50 1999-02-01	11.13 1999-02-26	-10.96	7.52	-14.00
1999 January	19	13.25 1999-01-25	8.81 1999-01-07	9.25 1999-01-04	12.75 1999-01-29	37.84	43.24	-4.76
1998 December	22	9.63 1998-12-01	7.25 1998-12-16	9.25 1998-12-01	9.00 1998-12-31	-2.70	4.11	-21.62
1998 November	20	11.88 1998-11-03	8.50 1998-11-23	9.31 1998-11-02	8.88 1998-11-30	-4.62	27.60	-8.70
1998 October	22	9.69 1998-10-27	5.56 1998-10-08	8.00 1998-10-01	9.38 1998-10-30	17.25	21.13	-30.50
1998 September	21	10.38 1998-09-14	7.81 1998-09-21	10.00 1998-09-01	8.19 1998-09-30	-18.10	3.80	-21.90
1998 August	21	13.50 1998-08-03	8.63 1998-08-28	13.13 1998-08-03	8.81 1998-08-31	-32.90	2.82	-34.27
1998 July	22	16.50 1998-07-15	12.94 1998-07-31	14.69 1998-07-01	13.00 1998-07-31	-11.50	12.32	-11.91
1998 June	22	16.25 1998-06-01	12.94 1998-06-26	16.00 1998-06-01	13.88 1998-06-30	-13.25	1.56	-19.13
1998 May	20	20.50 1998-05-01	14.38 1998-05-27	20.38 1998-05-01	15.63 1998-05-29	-23.31	0.59	-29.44
1998 April	21	28.63 1998-04-01	19.13 1998-04-27	28.50 1998-04-01	20.06 1998-04-30	-29.61	0.46	-32.88
1998 March	22	28.75 1998-03-27	24.31 1998-03-17	27.25 1998-03-02	28.19 1998-03-31	3.45	5.50	-10.79
1998 February	19	28.94 1998-02-26	22.00 1998-02-03	24.00 1998-02-02	28.25 1998-02-27	17.71	20.58	-8.33
1998 January	20	29.75 1998-01-05	23.00 1998-01-28	27.00 1998-01-02	23.75 1998-01-30	-12.04	10.19	-14.81
1997 December	22	29.25 1997-12-01	24.13 1997-12-12	27.75 1997-12-01	27.13 1997-12-31	-2.23	5.41	-13.05
1997 November	19	32.25 1997-11-03	26.50 1997-11-13	31.25 1997-11-03	28.25 1997-11-28	-9.60	3.20	-15.20
1997 October	23	36.25 1997-10-24	28.75 1997-10-28	29.00 1997-10-01	32.25 1997-10-31	11.21	25.00	-0.86
1997 September	21	30.13 1997-09-25	24.75 1997-09-02	25.00 1997-09-02	29.00 1997-09-30	16.00	20.52	-1.00
1997 August	21	26.75 1997-08-20	21.38 1997-08-11	24.88 1997-08-01	25.13 1997-08-29	1.00	7.52	-14.07
1997 July	22	25.13 1997-07-30	21.00 1997-07-03	22.00 1997-07-01	24.75 1997-07-31	12.50	14.23	-4.55
1997 June	21	23.38 1997-06-30	19.25 1997-06-02	19.50 1997-06-02	22.50 1997-06-30	15.38	19.90	-1.28
1997 May	21	21.75 1997-05-23	15.50 1997-05-01	15.50 1997-05-01	19.75 1997-05-30	27.42	40.32	0.00
1997 April	22	17.50 1997-04-16	13.13 1997-04-01	13.25 1997-04-01	15.88 1997-04-30	19.85	32.08	-0.91
1997 March	20	16.50 1997-03-11	13.13 1997-03-31	16.38 1997-03-03	13.38 1997-03-31	-18.32	0.73	-19.84
1997 February	19	18.38 1997-02-06	16.00 1997-02-28	16.88 1997-02-03	16.38 1997-02-28	-2.96	8.89	-5.21
1997 January	22	19.00 1997-01-27	15.75 1997-01-22	17.13 1997-01-02	17.13 1997-01-31	0.00	10.92	-8.06
1996 December	21	20.00 1996-12-10	16.50 1996-12-31	19.38 1996-12-02	16.69 1996-12-31	-13.88	3.20	-14.86
1996 November	20	20.13 1996-11-12	17.75 1996-11-06	18.25 1996-11-01	19.63 1996-11-29	7.56	10.30	-2.74
1996 October	23	25.13 1996-10-08	18.00 1996-10-31	24.75 1996-10-01	18.25 1996-10-31	-26.26	1.54	-27.27
1996 September	20	25.75 1996-09-10	23.38 1996-09-30	24.13 1996-09-03	24.88 1996-09-30	3.11	6.71	-3.11
1996 August	22	25.00 1996-08-29	19.50 1996-08-01	20.00 1996-08-01	24.63 1996-08-30	23.15	25.00	-2.50
1996 July	22	24.50 1996-07-01	18.00 1996-07-24	23.88 1996-07-01	19.75 1996-07-31	-17.29	2.60	-24.62
1996 June	20	23.63 1996-06-28	17.63 1996-06-27	22.50 1996-06-03	23.25 1996-06-28	3.33	5.02	-21.64
1996 May	22	22.75 1996-05-31	15.00 1996-05-01	15.00 1996-05-01	22.25 1996-05-31	48.33	51.67	0.00
1996 April	21	17.25 1996-04-04	14.50 1996-04-25	15.25 1996-04-01	15.19 1996-04-30	-0.39	13.11	-4.92
1996 March	21	16.38 1996-03-22	13.00 1996-03-08	14.75 1996-03-01	15.25 1996-03-29	3.39	11.05	-11.86
1996 February	20	16.50 1996-02-01	12.50 1996-02-02	16.25 1996-02-01	14.75 1996-02-29	-9.23	1.54	-23.08
1996 January	22	21.25 1996-01-09	16.50 1996-01-17	20.50 1996-01-02	17.88 1996-01-31	-12.78	3.66	-19.51
1995 December	20	20.50 1995-12-29	17.63 1995-12-19	19.50 1995-12-01	20.00 1995-12-29	2.56	5.13	-9.59
1995 November	21	20.50 1995-11-01	17.00 1995-11-13	19.75 1995-11-01	19.25 1995-11-30	-2.53	3.80	-13.92
1995 October	22	24.25 1995-10-02	18.00 1995-10-24	24.25 1995-10-02	20.44 1995-10-31	-15.71	0.00	-25.77
1995 September	20	26.00 1995-09-22	22.63 1995-09-27	23.13 1995-09-01	24.19 1995-09-29	4.58	12.41	-2.16
1995 August	23	24.75 1995-08-21	22.13 1995-08-29	23.38 1995-08-01	23.50 1995-08-31	0.51	5.86	-5.35
1995 July	20	24.63 1995-07-12	20.88 1995-07-19	22.63 1995-07-03	23.75 1995-07-31	4.95	8.84	-7.73
1995 June	22	22.63 1995-06-30	19.25 1995-06-12	19.75 1995-06-01	22.47 1995-06-30	13.77	14.58	-2.53
1995 May	22	20.75 1995-05-11	18.25 1995-05-05	19.38 1995-05-01	19.75 1995-05-31	1.91	7.07	-5.83
1995 April	19	19.38 1995-04-28	16.88 1995-04-07	17.00 1995-04-03	19.25 1995-04-28	13.24	14.00	-0.71
1995 March	23	18.38 1995-03-07	16.88 1995-03-31	16.88 1995-03-01	17.00 1995-03-31	0.71	8.89	0.00
1995 February	19	18.00 1995-02-15	12.88 1995-02-01	13.38 1995-02-01	17.00 1995-02-28	27.06	34.53	-3.74
1995 January	21	14.13 1995-01-27	12.25 1995-01-05	12.50 1995-01-03	13.13 1995-01-31	5.04	13.04	-2.00
1994 December	21	13.25 1994-12-01	11.25 1994-12-12	12.63 1994-12-01	12.88 1994-12-30	1.98	4.91	-10.93
1994 November	21	14.13 1994-11-02	11.75 1994-11-23	13.88 1994-11-01	12.75 1994-11-30	-8.14	1.80	-15.35
1994 October	21	14.13 1994-10-31	11.88 1994-10-25	12.75 1994-10-03	13.88 1994-10-31	8.86	10.82	-6.82
1994 September	21	13.13 1994-09-30	11.75 1994-09-09	12.25 1994-09-01	12.88 1994-09-30	5.14	7.18	-4.08
1994 August	23	13.38 1994-08-16	11.50 1994-08-01	11.63 1994-08-01	12.38 1994-08-31	6.45	15.05	-1.12
1994 July	20	11.75 1994-07-29	9.38 1994-07-06	9.50 1994-07-01	11.50 1994-07-29	21.05	23.68	-1.26
1994 June	22	13.00 1994-06-01	9.00 1994-06-24	12.75 1994-06-01	9.50 1994-06-30	-25.49	1.96	-29.41
1994 May	21	14.13 1994-05-04	12.00 1994-05-17	13.00 1994-05-02	12.75 1994-05-31	-1.92	8.69	-7.69
1994 April	19	15.13 1994-04-08	11.38 1994-04-20	12.38 1994-04-04	12.88 1994-04-29	4.04	22.21	-8.08
1994 March	23	15.13 1994-03-18	12.13 1994-03-31	14.00 1994-03-01	13.00 1994-03-31	-7.14	8.07	-13.36
1994 February	19	14.00 1994-02-28	10.13 1994-02-03	10.38 1994-02-01	13.81 1994-02-28	33.04	34.87	-2.41
1994 January	21	11.88 1994-01-06	9.75 1994-01-27	11.50 1994-01-03	10.25 1994-01-31	-10.87	3.30	-15.22
1993 December	22	12.25 1993-12-23	10.75 1993-12-17	11.00 1993-12-01	11.50 1993-12-31	4.55	11.36	-2.27
1993 November	21	12.75 1993-11-11	9.00 1993-11-01	9.00 1993-11-01	11.00 1993-11-30	22.22	41.67	0.00
1993 October	21	9.75 1993-10-15	8.25 1993-10-12	8.63 1993-10-01	9.25 1993-10-29	7.18	12.98	-4.40
1993 September	21	9.63 1993-09-03	7.88 1993-09-16	7.88 1993-09-01	8.88 1993-09-30	12.69	22.21	0.00
1993 August	22	8.13 1993-08-31	6.50 1993-08-18	7.13 1993-08-02	7.88 1993-08-31	10.52	14.03	-8.84
1993 July	21	8.00 1993-07-13	6.50 1993-07-26	7.63 1993-07-01	7.06 1993-07-30	-7.47	4.85	-14.81
1993 June	22	8.38 1993-06-02	6.75 1993-06-18	8.13 1993-06-01	7.63 1993-06-30	-6.15	3.08	-16.97
1993 May	20	8.38 1993-05-28	7.38 1993-05-03	7.63 1993-05-03	8.38 1993-05-28	9.83	9.83	-3.28
1993 April	21	8.38 1993-04-01	7.13 1993-04-08	7.88 1993-04-01	7.50 1993-04-30	-4.82	6.35	-9.52
1993 March	23	9.25 1993-03-11	7.38 1993-03-24	7.88 1993-03-01	7.88 1993-03-31	0.00	17.39	-6.35
1993 February	19	9.63 1993-02-02	6.50 1993-02-12	9.63 1993-02-01	7.75 1993-02-26	-19.52	0.00	-32.50
1993 January	20	10.63 1993-01-05	8.75 1993-01-13	9.13 1993-01-04	9.50 1993-01-29	4.05	16.43	-4.16
1992 December	22	9.75 1992-12-01	8.00 1992-12-15	9.63 1992-12-01	9.13 1992-12-31	-5.19	1.25	-16.93
1992 November	20	9.63 1992-11-30	7.00 1992-11-04	7.88 1992-11-02	9.63 1992-11-30	22.21	22.21	-11.17
1992 October	22	9.13 1992-10-14	6.88 1992-10-26	8.75 1992-10-01	8.00 1992-10-30	-8.57	4.34	-21.37
1992 September	21	10.13 1992-09-16	8.63 1992-09-29	9.00 1992-09-01	9.00 1992-09-30	0.00	12.56	-4.11
1992 August	21	11.38 1992-08-05	8.38 1992-08-25	10.75 1992-08-03	8.94 1992-08-31	-16.84	5.86	-22.05
1992 July	22	11.88 1992-07-31	8.38 1992-07-13	10.00 1992-07-01	11.00 1992-07-31	10.00	18.80	-16.20
1992 June	22	11.13 1992-06-03	8.00 1992-06-01	8.00 1992-06-01	10.00 1992-06-30	25.00	39.13	0.00
1992 May	20	9.63 1992-05-04	7.50 1992-05-26	9.13 1992-05-01	8.19 1992-05-29	-10.30	5.48	-17.85
1992 April	21	13.63 1992-04-02	7.13 1992-04-28	13.63 1992-04-01	9.38 1992-04-30	-31.18	0.00	-47.69
1992 March	22	18.75 1992-03-02	12.75 1992-03-24	18.25 1992-03-02	13.63 1992-03-31	-25.32	2.74	-30.14
1992 February	19	21.63 1992-02-11	16.63 1992-02-26	20.75 1992-02-03	18.25 1992-02-28	-12.05	4.24	-19.86
1992 January	22	22.88 1992-01-14	18.75 1992-01-21	20.75 1992-01-02	20.75 1992-01-31	0.00	10.27	-9.64
1991 December	21	22.63 1991-12-31	16.25 1991-12-02	16.88 1991-12-02	21.50 1991-12-31	27.37	34.06	-3.73
1991 November	20	21.38 1991-11-12	15.75 1991-11-19	18.13 1991-11-01	17.00 1991-11-29	-6.23	17.93	-13.13
1991 October	23	18.00 1991-10-31	13.50 1991-10-10	17.75 1991-10-01	17.88 1991-10-31	0.73	1.41	-23.94
1991 September	20	17.38 1991-09-24	11.25 1991-09-05	12.50 1991-09-03	17.00 1991-09-30	36.00	39.04	-10.00
1991 August	22	13.88 1991-08-23	10.44 1991-08-19	11.00 1991-08-01	12.75 1991-08-30	15.91	26.18	-5.09
1991 July	22	12.13 1991-07-18	9.13 1991-07-01	9.44 1991-07-01	10.81 1991-07-31	14.51	28.50	-3.28
1991 June	20	10.44 1991-06-05	8.63 1991-06-25	10.13 1991-06-03	9.06 1991-06-28	-10.56	3.06	-14.81
1991 May	22	10.31 1991-05-30	7.19 1991-05-01	7.63 1991-05-01	10.19 1991-05-31	33.55	35.12	-5.77
1991 April	22	8.00 1991-04-18	5.56 1991-04-10	6.22 1991-04-01	7.31 1991-04-30	17.52	28.62	-10.61
1991 March	20	6.31 1991-03-15	5.06 1991-03-04	5.13 1991-03-01	5.78 1991-03-28	12.67	23.00	-1.36
1991 February	19	5.25 1991-02-28	4.56 1991-02-12	4.81 1991-02-01	5.25 1991-02-28	9.15	9.15	-5.20
1991 January	22	5.00 1991-01-31	4.13 1991-01-08	4.31 1991-01-02	5.00 1991-01-31	16.01	16.01	-4.18
1990 December	20	4.41 1990-12-31	3.06 1990-12-05	3.16 1990-12-03	4.38 1990-12-31	38.61	39.56	-3.16
1990 November	21	3.44 1990-11-14	2.75 1990-11-05	2.84 1990-11-01	3.19 1990-11-30	12.32	21.13	-3.17
1990 October	23	3.25 1990-10-23	2.69 1990-10-18	3.06 1990-10-01	2.84 1990-10-31	-7.19	6.21	-12.09
1990 September	19	3.63 1990-09-12	2.94 1990-09-28	3.50 1990-09-04	3.06 1990-09-28	-12.57	3.71	-16.00
1990 August	23	3.75 1990-08-03	3.06 1990-08-27	3.69 1990-08-01	3.44 1990-08-31	-6.78	1.63	-17.07
1990 July	21	4.16 1990-07-03	3.56 1990-07-23	4.13 1990-07-02	3.63 1990-07-31	-12.11	0.73	-13.80
1990 June	21	4.19 1990-06-29	3.00 1990-06-15	3.13 1990-06-01	3.88 1990-06-29	23.96	33.87	-4.15
1990 May	22	3.13 1990-05-31	2.31 1990-05-21	2.31 1990-05-01	3.13 1990-05-31	35.50	35.50	0.00
1990 April	19	2.63 1990-04-11	1.75 1990-04-03	2.38 1990-04-03	2.50 1990-04-30	5.04	10.50	-26.47

VICR Dividends

This table shows historical dividends paid by VICR.
There were at least 10 dividends paid by VICR.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.15	1.86		255.2				1.21
2011-08-05	0.15000	1.19	reintroduced	387	2011-08-09	2011-08-31	2011-07-26	1.26
2010-07-14	0.30000	1.14	reintroduced	692	2010-07-16	2010-07-30	2010-06-28	2.16
2008-08-21	0.15000	3.73	custom	143	2008-08-25	2008-09-10	2008-08-07	1.46
2008-03-31	0.15000	1.96	custom	234	2008-04-02	2008-04-18	2008-03-17	1.26
2007-08-10	0.15000	2.70	custom	156	2007-08-14	2007-08-30	2007-07-31	1.15
2007-03-07	0.15000	2.55	custom	237	2007-03-09	2007-03-27	2007-03-01	1.65
2006-07-13	0.15000	2.61	custom	139	2006-07-17	2006-08-07	2006-06-26	0.99
2006-02-24	0.12000	1.13	custom	199	2006-02-28	2006-03-20	2006-02-04	0.61
2005-08-09	0.12000	0.88	reintroduced	365	2005-08-11	2005-08-31	2005-07-19	0.88
2004-08-09	0.08000	0.68	reintroduced	0	2004-08-11	2004-08-31	2004-07-22	0.68

VICR Stock Splits

This table shows VICR stock splits.
There were at least 2 stock splits in a history of VICR stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	4
1995-09-19	1:2	1	2	yes
1991-08-21	1:2	1	2	yes

VICR Basic Information

Ticker, symbol:

VICR
Full title:

Vicor Corp
First trading day:

1990-04-03
Last trading day:

2023-02-23
Total trading days:

8,289
Last close price:

56.32 (+1.00%)
Market cap:

4.32B
Stock Exchange:

NasdaqGS
Sector:

Capital Goods
Industry:

Industrial Machinery/Components
VICR CEO:

Dr. Patrizio Vinciarelli
Full-time employees:

993
Address:

25 Frontage Rd
Andover
MASSACHUSETTS
01810
Description:

Vicor Corporation designs, develops, manufactures, and markets modular power components and power systems for converting electrical power in the United States, Europe, the Asia Pacific, and internationally. The company offers a range of brick-format DC-DC converters; complementary components; and input and output voltage, and output power products, as well as electrical and mechanical accessories. It also provides custom power systems solutions. The company serves independent manufacturers of electronic devices, original equipment manufacturers, and their contract manufacturers in the aerospace and aviation, defense electronics, industrial automation and equipment, instrumentation, test equipment, solid state lighting, telecommunications and networking infrastructure, and vehicles and transportation markets. Vicor Corporation was founded in 1981 and is headquartered in Andover, Massachusetts.
Website:

http://www.vicorpower.com/
Phone number:

19784702900

Best intraday sessions of VICR

This table shows top 100 best intraday sessions of VICR.

Position	Date	Percentage
1	2018-02-23	25.24
2	2004-04-21	24.39
3	2010-03-10	20.85
4	2001-04-19	20.46
5	2008-12-12	19.07
6	2000-10-31	18.19
7	1998-10-14	17.81
8	2011-10-04	17.75
9	1998-10-13	17.63
10	2002-11-01	17.62
11	2001-05-21	17.52
12	1998-07-15	17.39
13	2002-11-20	17.19
14	1997-12-16	17.03
15	2009-03-10	17.00
16	2014-10-22	16.53
17	1999-01-13	16.16
18	2008-12-16	16.14
19	1996-05-06	15.70
20	2001-10-03	15.68
21	2007-04-26	15.47
22	2013-10-23	15.34
23	2008-11-26	15.10
24	2000-12-05	14.81
25	2008-10-29	14.68
26	2008-12-31	14.56
27	2012-02-23	14.55
28	2009-03-23	14.52
29	1998-11-02	14.50
30	2008-10-13	14.48
31	1999-07-16	14.44
32	2022-02-24	13.92
33	1999-01-08	13.51
34	2001-07-20	13.47
35	2008-11-13	13.13
36	1999-12-27	13.00
37	2015-03-02	12.93
38	2005-04-15	12.83
39	2000-09-21	12.66
40	2002-08-12	12.63
41	1992-06-02	12.56
42	1999-05-11	12.53
43	2001-08-10	12.21
44	1992-04-30	11.93
45	2001-03-23	11.88
46	2008-10-31	11.84
47	2015-07-29	11.78
48	1992-06-01	11.75
49	2020-03-17	11.66
50	1995-11-13	11.65
51	2020-03-13	11.61
52	2001-10-10	11.60
53	1999-05-10	11.47
54	2009-02-24	11.47
55	1998-09-08	11.46
56	2000-07-07	11.31
57	2022-11-11	11.13
58	2000-04-04	11.11
59	2001-04-30	11.10
60	2018-04-25	11.08
61	2005-04-18	10.90
62	2009-05-05	10.88
63	2002-03-07	10.81
64	2013-07-24	10.79
65	1998-01-13	10.78
66	2002-02-22	10.75
67	1998-02-03	10.69
68	2008-02-20	10.64
69	1997-08-12	10.62
70	1999-12-08	10.62
71	2014-06-16	10.58
72	2000-12-11	10.53
73	2009-01-21	10.49
74	2002-05-29	10.37
75	2001-01-03	10.33
76	2007-06-01	10.29
77	2017-09-27	10.26
78	2003-03-18	10.24
79	1997-01-22	10.20
80	2016-10-26	10.17
81	2010-10-22	10.12
82	1998-11-23	10.06
83	2008-11-03	10.03
84	1998-12-22	10.00
85	1996-07-11	10.00
86	2000-04-27	9.95
87	2019-01-11	9.95
88	1999-03-22	9.92
89	2000-10-18	9.90
90	2002-03-08	9.90
91	2000-12-28	9.89
92	2020-03-30	9.87
93	1996-02-22	9.86
94	1996-02-02	9.80
95	2008-11-24	9.79
96	2000-10-13	9.78
97	2001-01-11	9.72
98	2008-11-21	9.72
99	2022-01-31	9.71
100	2008-03-18	9.64

Worst intraday sessions of VICR

This table shows the worst 100 intraday sessions of VICR.

Position	Date	Percentage
1	2002-06-21	-24.37
2	2022-03-23	-19.13
3	2008-10-09	-17.62
4	1993-02-09	-17.33
5	2008-10-07	-16.27
6	1992-04-14	-16.17
7	2008-11-07	-15.44
8	2000-02-03	-15.12
9	2008-12-01	-15.08
10	2009-03-20	-14.05
11	2000-02-04	-14.00
12	2009-06-09	-13.03
13	1998-05-27	-12.48
14	1992-04-16	-12.45
15	2020-02-21	-12.08
16	1998-09-09	-12.04
17	2000-12-12	-11.89
18	2022-02-25	-11.85
19	2002-08-27	-11.83
20	2002-06-06	-11.80
21	1998-08-21	-11.62
22	2008-11-10	-11.57
23	2008-10-23	-11.55
24	2001-03-16	-11.53
25	2008-12-15	-11.39
26	2019-01-28	-11.38
27	1992-10-15	-11.26
28	2008-10-15	-11.25
29	2004-07-21	-11.25
30	2009-01-29	-11.24
31	2001-10-01	-11.06
32	1992-04-27	-11.06
33	2022-10-26	-11.05
34	2009-02-10	-11.01
35	2011-02-23	-10.93
36	2008-11-06	-10.90
37	1999-01-07	-10.89
38	1992-05-07	-10.81
39	2001-02-09	-10.75
40	2011-08-08	-10.63
41	2020-04-07	-10.53
42	1992-06-17	-10.38
43	1998-09-30	-10.30
44	2020-11-09	-10.22
45	1998-11-11	-10.14
46	2018-11-12	-10.10
47	2016-07-05	-10.05
48	1998-11-25	-10.00
49	2001-01-02	-9.94
50	2001-10-09	-9.88
51	2020-03-20	-9.83
52	2022-10-14	-9.78
53	2002-06-03	-9.74
54	2022-03-14	-9.70
55	2009-03-27	-9.63
56	2004-07-23	-9.63
57	2018-12-21	-9.55
58	1993-06-18	-9.52
59	1993-09-07	-9.38
60	1998-05-06	-9.34
61	2013-03-15	-9.32
62	2001-02-20	-9.30
63	2009-02-04	-9.28
64	2002-06-19	-9.20
65	1993-02-10	-9.20
66	2014-04-04	-9.18
67	1991-11-15	-9.12
68	2006-09-06	-9.11
69	1997-10-27	-9.11
70	2009-01-09	-9.08
71	2010-05-06	-9.04
72	2018-10-17	-8.96
73	2020-03-11	-8.96
74	2001-06-21	-8.92
75	1998-09-04	-8.91
76	2019-02-07	-8.90
77	1998-01-22	-8.85
78	2009-10-20	-8.81
79	2002-05-09	-8.79
80	2018-10-10	-8.73
81	1998-09-01	-8.70
82	1999-07-09	-8.69
83	2001-03-07	-8.67
84	2002-05-28	-8.65
85	2003-05-16	-8.63
86	1997-11-12	-8.62
87	1999-03-26	-8.61
88	2009-02-23	-8.55
89	2008-09-23	-8.54
90	2003-06-09	-8.54
91	1992-03-24	-8.54
92	1995-10-16	-8.52
93	2014-04-03	-8.51
94	2002-06-11	-8.48
95	2008-09-02	-8.42
96	2020-04-03	-8.41
97	2000-12-20	-8.39
98	2000-05-03	-8.38
99	2000-03-31	-8.30
100	1992-04-02	-8.29

Best after-hours sessions of VICR

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

Position	Date	Percentage
1	2018-10-16	22.23
2	1996-06-27	18.06
3	2020-04-23	16.96
4	1990-06-26	15.11
5	1998-05-27	14.27
6	2018-04-24	14.19
7	1998-08-31	13.51
8	1991-01-30	12.61
9	2019-04-23	12.55
10	1990-11-02	12.36
11	2013-03-07	11.84
12	1990-05-23	11.79
13	1993-02-12	11.11
14	2008-10-10	11.03
15	2018-07-24	11.01
16	1990-12-17	10.76
17	2022-10-25	10.74
18	2019-08-09	10.63
19	1990-04-04	10.50
20	1990-11-09	10.33
21	1991-10-15	10.19
22	2018-02-22	9.57
23	2002-06-13	9.43
24	2016-07-01	8.85
25	2002-06-21	8.73
26	1990-06-27	8.40
27	1990-05-07	8.23
28	1990-05-10	8.23
29	1990-04-27	8.23
30	1998-05-06	8.22
31	1991-10-11	8.07
32	1991-08-22	8.00
33	1991-03-13	7.65
34	1998-09-10	7.62
35	1991-03-28	7.61
36	1990-09-06	7.55
37	1991-09-27	7.53
38	2002-07-22	7.39
39	1991-04-16	7.34
40	1990-11-07	7.29
41	2022-11-09	7.28
42	2008-11-06	7.28
43	1998-03-05	7.23
44	2003-04-16	7.08
45	2022-07-21	7.02
46	1990-05-01	6.93
47	1998-09-03	6.81
48	1990-10-17	6.76
49	1991-04-15	6.74
50	1991-05-06	6.68
51	1991-05-21	6.64
52	2002-02-04	6.57
53	1991-01-16	6.54
54	1991-09-16	6.50
55	1992-05-28	6.45
56	1990-06-29	6.44
57	2005-02-23	6.43
58	1991-09-20	6.35
59	2020-10-22	6.26
60	2021-04-22	6.26
61	2011-10-26	6.24
62	1990-08-24	6.21
63	2020-05-14	6.15
64	2020-03-23	6.10
65	2020-03-12	6.00
66	1998-11-06	6.00
67	1991-01-29	5.97
68	1990-09-24	5.96
69	2011-11-29	5.85
70	1990-08-08	5.85
71	1998-06-30	5.84
72	1991-10-14	5.75
73	1991-09-06	5.75
74	1990-12-06	5.74
75	1992-04-13	5.73
76	2010-10-21	5.72
77	1996-02-21	5.66
78	1990-12-19	5.63
79	1999-01-06	5.60
80	1998-08-20	5.60
81	1991-11-05	5.52
82	2022-12-12	5.46
83	2008-09-18	5.46
84	1991-08-05	5.45
85	2003-04-11	5.44
86	2019-10-07	5.43
87	2020-04-03	5.41
88	1998-09-14	5.41
89	1991-07-11	5.40
90	1998-07-24	5.36
91	1995-11-01	5.33
92	1991-02-12	5.33
93	1991-10-25	5.31
94	2010-05-07	5.27
95	1990-10-22	5.23
96	1991-04-10	5.22
97	1991-10-17	5.18
98	2002-01-30	5.17
99	2014-04-25	5.16
100	2000-07-25	5.15

Worst after-hours sessions of VICR

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

Position	Date	Percentage
1	2006-07-24	-24.32
2	2000-02-03	-18.18
3	2022-02-24	-15.15
4	1996-02-01	-15.00
5	2019-02-26	-13.53
6	2020-03-13	-12.59
7	2015-07-28	-11.65
8	2020-02-25	-11.06
9	2008-10-23	-9.55
10	2012-02-22	-9.28
11	1991-06-24	-9.14
12	1996-01-31	-9.12
13	2002-08-14	-8.75
14	2002-08-09	-8.56
15	2017-10-24	-8.50
16	1998-12-04	-8.45
17	1996-10-09	-8.25
18	2002-09-04	-7.85
19	2014-04-22	-7.78
20	1991-10-02	-7.71
21	1990-05-08	-7.60
22	1990-04-26	-7.60
23	1990-04-30	-7.60
24	1990-05-04	-7.60
25	2020-03-06	-7.59
26	1990-08-22	-7.55
27	1991-10-08	-7.35
28	2019-07-25	-7.24
29	2020-03-11	-7.23
30	1999-10-07	-7.18
31	1995-10-09	-7.14
32	2002-07-05	-7.11
33	1998-12-28	-6.90
34	2001-09-25	-6.86
35	1990-10-24	-6.83
36	1990-11-06	-6.80
37	2000-03-16	-6.76
38	1998-11-04	-6.67
39	1990-07-11	-6.56
40	2005-06-16	-6.56
41	1999-01-12	-6.52
42	1997-12-29	-6.45
43	1999-10-22	-6.41
44	1990-10-15	-6.33
45	2022-08-31	-6.21
46	2020-02-26	-6.21
47	2007-04-12	-6.12
48	1998-12-11	-6.06
49	1990-06-28	-6.05
50	1990-08-03	-6.01
51	1990-11-23	-5.96
52	2003-03-21	-5.94
53	2000-10-17	-5.83
54	2016-04-26	-5.76
55	2008-05-08	-5.71
56	2011-10-31	-5.68
57	1991-04-08	-5.64
58	2009-02-13	-5.62
59	1990-09-25	-5.62
60	2016-06-23	-5.61
61	1990-08-15	-5.52
62	2002-07-23	-5.50
63	1991-04-05	-5.49
64	2001-09-20	-5.48
65	1991-01-17	-5.48
66	1990-09-05	-5.43
67	2002-02-21	-5.34
68	1993-08-06	-5.33
69	1998-09-15	-5.30
70	1999-02-03	-5.30
71	2020-02-21	-5.29
72	1998-09-02	-5.26
73	2019-10-17	-5.25
74	1998-03-18	-5.23
75	2000-02-02	-5.17
76	1999-10-20	-5.15
77	1999-08-30	-5.13
78	1998-11-27	-5.13
79	2000-06-01	-5.07
80	2009-05-05	-5.06
81	2000-03-29	-5.05
82	2005-02-08	-5.01
83	2020-03-17	-5.00
84	2000-09-21	-4.97
85	1998-07-08	-4.96
86	1999-04-01	-4.96
87	1991-09-03	-4.96
88	1990-10-11	-4.95
89	1991-10-18	-4.92
90	1998-10-02	-4.91
91	1991-04-18	-4.89
92	2020-03-26	-4.88
93	1997-04-10	-4.88
94	1997-12-16	-4.86
95	1990-07-06	-4.82
96	1993-07-13	-4.82
97	1990-04-18	-4.80
98	1990-04-24	-4.80
99	1999-10-14	-4.78
100	1994-03-31	-4.77

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:16:14

VICR information

Full title

Vicor Corp
First trading day

1990-04-03
Last trading day

2023-02-23
Total trading days

8,289
Last close price

56.32 (+1.00%)
Market cap

4.32B
Stock Exchange

NasdaqGS
Sector

Capital Goods
Industry

Industrial Machinery/Components
VICR CEO

Dr. Patrizio Vinciarelli
Full-time employees

993
Address

25 Frontage Rd
Andover
MASSACHUSETTS
01810
Website

http://www.vicorpower.com/
Phone number

19784702900
Description

Vicor Corporation designs, develops, manufactures, and markets modular power components and power systems for converting electrical power in the United States, Europe, the Asia Pacific, and internationally. The company offers a range of brick-format DC-DC converters; complementary components; and input and output voltage, and output power products, as well as electrical and mechanical accessories. It also provides custom power systems solutions. The company serves independent manufacturers of electronic devices, original equipment manufacturers, and their contract manufacturers in the aerospace and aviation, defense electronics, industrial automation and equipment, instrumentation, test equipment, solid state lighting, telecommunications and networking infrastructure, and vehicles and transportation markets. Vicor Corporation was founded in 1981 and is headquartered in Andover, Massachusetts.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

138 -- 12 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...