VIS stock overview

Vanguard Industrials

VIS IPO: 2004-09-29
191.94 (+1.00%)
4.22B market cap
4,635 trading days in total
VIS Latest trading day: 2023-02-23

NYSE Arca

VIS stock Buy and Hold Potential More info

INVESTMENT at 2004-09-29 open

VIS open price was $48.89

1,000.00

Click to edit

HOLDING TIME

4634 trading days

18 years 151 days

TODAY'S WORTH — including dividends (29)

As of 2023-02-23 close price ($191.94)

4,333.34

Click to edit

ROI: +333.33% (4.33x) – ANNU: +8.29% (1.08x)

VIS Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	29	1.43%	quaterly	2020-12-17

VIS Stock Splits

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

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

VIS Latest trading days

This table contains the list of 500 latest trading days of VIS.
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 ]		188.02	0.02	0.02	136,937	188.03	189.33	186.61	1.46	0.01	0.02
4635	2023-02-23	191.94	0.95	0.50	74,105	192.03	192.86	189.79	1.60	-0.05	0.00
4634	2023-02-22	190.99	0.05	-0.03	202,495	191.55	192.39	190.22	1.13	-0.29	0.54
4633	2023-02-21	191.04	4.86	-2.48	59,592	194.39	194.52	190.86	1.88	-1.72	0.27
4632	2023-02-17	195.90	1.00	0.51	57,523	194.54	195.90	194.26	0.84	0.70	-0.77
4631	2023-02-16	194.90	1.78	-0.91	42,335	194.54	196.42	194.10	1.19	0.19	-0.18
4630	2023-02-15	196.68	1.53	0.78	37,954	193.98	196.69	193.98	1.40	1.39	-1.09
4629	2023-02-14	195.15	0.30	-0.15	64,700	194.67	195.75	193.16	1.33	0.25	-0.60
4628	2023-02-13	195.45	1.80	0.93	36,482	193.89	195.45	193.81	0.85	0.80	-0.40
4627	2023-02-10	193.65	0.98	0.51	40,059	192.18	193.65	191.70	1.01	0.76	0.12
4626	2023-02-09	192.67	1.94	-1.00	109,095	195.85	196.05	192.17	1.98	-1.62	-0.25
4625	2023-02-08	194.61	1.26	-0.64	40,345	194.85	195.60	194.17	0.73	-0.12	0.64
4624	2023-02-07	195.87	0.93	0.48	46,819	194.33	196.22	192.72	1.80	0.79	-0.52
4623	2023-02-06	194.94	0.66	-0.34	51,071	194.67	195.30	194.27	0.53	0.14	-0.31
4622	2023-02-03	195.60	1.08	-0.55	76,114	195.04	197.15	195.00	1.10	0.29	-0.48
4621	2023-02-02	196.68	1.95	1.00	48,127	195.93	197.83	194.95	1.47	0.38	-0.83
4620	2023-02-01	194.73	1.92	1.00	70,298	192.16	196.20	191.65	2.37	1.34	0.62
4619	2023-01-31	192.81	3.79	2.01	45,836	189.49	192.81	189.48	1.76	1.75	-0.34
4618	2023-01-30	189.02	2.05	-1.07	67,722	189.86	191.54	188.97	1.35	-0.44	0.25
4617	2023-01-27	191.07	0.96	0.50	44,088	189.50	191.90	189.50	1.27	0.83	-0.63
4616	2023-01-26	190.11	0.98	0.52	59,724	190.32	190.32	188.01	1.21	-0.11	-0.32
4615	2023-01-25	189.13	0.68	-0.36	49,050	187.85	189.34	186.47	1.53	0.68	0.63
4614	2023-01-24	189.81	0.94	0.50	143,509	187.72	190.32	185.00	2.83	1.11	-1.03
4613	2023-01-23	188.87	2.20	1.18	123,124	187.05	189.68	186.71	1.59	0.97	-0.61
4612	2023-01-20	186.67	2.86	1.56	78,140	184.02	186.67	183.48	1.73	1.44	0.20
4611	2023-01-19	183.81	3.70	-1.97	211,283	186.20	186.44	183.70	1.47	-1.28	0.11
4610	2023-01-18	187.51	3.19	-1.67	122,005	191.35	191.72	187.37	2.27	-2.01	-0.70
4609	2023-01-17	190.70	1.30	-0.68	59,754	191.95	192.39	190.52	0.97	-0.65	0.34
4608	2023-01-13	192.00	0.14	0.07	94,065	190.32	192.21	189.96	1.18	0.88	-0.03
4607	2023-01-12	191.86	1.36	0.71	63,808	191.36	192.42	189.81	1.36	0.26	-0.80
4606	2023-01-11	190.50	1.81	0.96	104,943	189.35	190.64	188.95	0.89	0.61	0.45
4605	2023-01-10	188.69	1.55	0.83	69,068	186.83	188.69	186.57	1.13	1.00	0.35
4604	2023-01-09	187.14	0.50	-0.27	112,327	188.55	190.13	187.12	1.60	-0.75	-0.17
4603	2023-01-06	187.64	4.88	2.67	108,426	184.29	188.15	184.29	2.09	1.82	0.48
4602	2023-01-05	182.76	2.04	-1.10	74,746	183.70	183.97	182.37	0.87	-0.51	0.84
4601	2023-01-04	184.80	1.72	0.94	156,864	183.63	185.36	183.45	1.04	0.64	-0.60
4600	2023-01-03	183.08	0.44	0.24	118,125	183.67	184.34	181.50	1.55	-0.32	0.30
4599	2022-12-30	182.64	0.86	-0.47	71,314	182.21	182.90	181.07	1.00	0.24	0.56
4598	2022-12-29	183.50	2.75	1.52	68,994	181.93	183.94	181.93	1.10	0.86	-0.70
4597	2022-12-28	180.75	2.54	-1.39	59,173	183.36	184.10	180.75	1.83	-1.42	0.65
4596	2022-12-27	183.29	0.46	0.25	72,271	183.11	184.15	182.53	0.88	0.10	0.04
4595	2022-12-23	182.83	0.97	0.53	73,077	181.61	183.14	181.10	1.12	0.67	0.15
4594	2022-12-22	181.86	2.57	-1.39	53,482	182.91	183.00	179.11	2.13	-0.57	-0.14
4593	2022-12-21	184.43	3.27	1.81	105,082	182.86	184.71	182.60	1.15	0.86	-0.82
4592	2022-12-20	181.16	0.31	0.17	63,209	180.82	182.13	180.40	0.96	0.19	0.94
4591	2022-12-19	180.85	1.26	-0.69	66,708	181.99	182.95	180.06	1.59	-0.63	-0.02
4590	2022-12-16	182.11	0.98	-0.54	135,644	181.36	182.50	180.43	1.14	0.41	-0.07
4589	2022-12-15	183.09	5.70	-3.02	169,895	185.82	185.82	182.30	1.89	-1.47	-0.94
4588	2022-12-14	188.79	0.34	-0.18	81,405	189.50	191.15	187.86	1.74	-0.37	-1.57
4587	2022-12-13	189.13	1.02	0.54	65,027	193.18	193.18	187.97	2.70	-2.10	0.20
4586	2022-12-12	188.11	2.88	1.55	51,736	185.64	188.18	185.41	1.49	1.33	2.70
4585	2022-12-09	185.23	1.59	-0.85	41,112	186.28	187.25	185.14	1.13	-0.56	0.22
4584	2022-12-08	186.82	1.09	0.59	37,960	186.65	187.94	186.09	0.99	0.09	-0.29
4583	2022-12-07	185.73	0.27	-0.15	51,370	185.46	186.97	185.46	0.81	0.15	0.50
4582	2022-12-06	186.00	2.37	-1.26	52,470	188.42	188.59	184.62	2.11	-1.28	-0.29
4581	2022-12-05	188.37	3.37	-1.76	68,526	190.45	190.45	187.99	1.29	-1.09	0.03
4580	2022-12-02	191.74	1.03	0.54	101,286	188.48	192.37	188.48	2.06	1.73	-0.67
4579	2022-12-01	190.71	0.08	-0.04	90,251	191.41	191.72	189.43	1.20	-0.37	-1.17
4578	2022-11-30	190.79	3.49	1.86	72,454	187.30	190.79	185.34	2.91	1.86	0.32
4577	2022-11-29	187.30	0.99	0.53	40,979	186.59	187.60	186.32	0.69	0.38	0.00
4576	2022-11-28	186.31	3.61	-1.90	79,633	188.34	189.09	185.82	1.74	-1.08	0.15
4575	2022-11-25	189.92	0.71	0.38	22,863	189.33	190.33	189.33	0.53	0.31	-0.83
4574	2022-11-23	189.21	0.72	0.38	52,472	188.67	189.82	188.67	0.61	0.29	0.06
4573	2022-11-22	188.49	1.36	0.73	49,640	188.10	188.86	187.66	0.64	0.21	0.10
4572	2022-11-21	187.13	0.45	0.24	52,719	186.10	187.75	186.10	0.89	0.55	0.52
4571	2022-11-18	186.68	1.31	0.71	53,163	186.77	187.56	185.53	1.09	-0.05	-0.31
4570	2022-11-17	185.37	0.51	-0.27	68,950	183.51	185.42	182.57	1.55	1.01	0.76
4569	2022-11-16	185.88	1.65	-0.88	54,534	186.90	187.06	185.73	0.71	-0.55	-1.28
4568	2022-11-15	187.53	1.65	0.89	399,998	188.27	188.50	186.32	1.16	-0.39	-0.34
4567	2022-11-14	185.88	1.29	-0.69	98,590	186.56	188.38	185.78	1.39	-0.36	1.29
4566	2022-11-11	187.17	0.02	0.01	184,527	187.25	188.68	186.70	1.06	-0.04	-0.33
4565	2022-11-10	187.15	8.48	4.75	143,029	184.17	187.34	183.98	1.82	1.62	0.05
4564	2022-11-09	178.67	2.83	-1.56	71,122	180.24	181.66	178.57	1.71	-0.87	3.08
4563	2022-11-08	181.50	1.09	0.60	83,930	180.60	182.68	179.76	1.62	0.50	-0.69
4562	2022-11-07	180.41	2.15	1.21	99,487	179.14	180.41	178.00	1.35	0.71	0.11
4561	2022-11-04	178.26	2.48	1.41	63,960	178.07	178.79	175.46	1.87	0.11	0.49
4560	2022-11-03	175.78	1.39	0.80	64,362	172.56	177.13	172.33	2.78	1.87	1.30
4559	2022-11-02	174.39	3.81	-2.14	99,275	177.54	180.23	174.35	3.31	-1.77	-1.05
4558	2022-11-01	178.20	0.27	0.15	67,188	179.63	179.63	177.17	1.37	-0.80	-0.37
4557	2022-10-31	177.93	0.59	-0.33	124,507	177.20	178.97	176.85	1.20	0.41	0.96
4556	2022-10-28	178.52	3.99	2.29	167,141	174.67	178.52	174.48	2.31	2.20	-0.74
4555	2022-10-27	174.53	1.67	0.97	134,128	174.34	176.57	174.28	1.31	0.11	0.08
4554	2022-10-26	172.86	0.49	0.28	43,032	172.96	175.21	172.27	1.70	-0.06	0.86
4553	2022-10-25	172.37	2.53	1.49	94,158	169.68	172.53	169.61	1.72	1.59	0.34
4552	2022-10-24	169.84	2.29	1.37	106,323	168.78	170.27	168.30	1.17	0.63	-0.09
4551	2022-10-21	167.55	4.26	2.61	93,293	163.33	167.91	163.30	2.82	2.58	0.73
4550	2022-10-20	163.29	3.12	-1.87	97,154	166.21	167.06	163.01	2.44	-1.76	0.02
4549	2022-10-19	166.41	1.65	-0.98	84,166	166.77	167.95	165.16	1.67	-0.22	-0.12
4548	2022-10-18	168.06	3.80	2.31	71,993	167.74	168.28	165.92	1.41	0.19	-0.77
4547	2022-10-17	164.26	4.04	2.52	54,387	163.12	164.88	163.12	1.08	0.70	2.12
4546	2022-10-14	160.22	3.98	-2.42	55,762	165.41	165.62	159.97	3.42	-3.14	1.81
4545	2022-10-13	164.20	3.27	2.03	83,053	157.60	164.93	156.88	5.11	4.19	0.74
4544	2022-10-12	160.93	1.21	-0.75	76,407	162.09	162.49	160.85	1.01	-0.72	-2.07
4543	2022-10-11	162.14	0.39	-0.24	85,368	161.70	164.47	161.20	2.02	0.27	-0.03
4542	2022-10-10	162.53	0.48	0.30	93,005	162.90	163.51	161.19	1.42	-0.23	-0.51
4541	2022-10-07	162.05	3.64	-2.20	58,585	163.80	163.81	161.34	1.51	-1.07	0.52
4540	2022-10-06	165.69	1.73	-1.03	69,683	166.67	167.83	165.22	1.57	-0.59	-1.14
4539	2022-10-05	167.42	0.76	-0.45	59,862	166.17	168.60	165.57	1.82	0.75	-0.45
4538	2022-10-04	168.18	5.83	3.59	104,467	164.66	168.23	164.66	2.17	2.14	-1.20
4537	2022-10-03	162.35	4.81	3.05	128,738	159.36	163.38	158.71	2.93	1.88	1.42
4536	2022-09-30	157.54	1.52	-0.96	96,255	159.08	160.67	157.30	2.12	-0.97	1.16
4535	2022-09-29	159.06	3.21	-1.98	251,219	160.61	160.75	157.67	1.92	-0.97	0.01
4534	2022-09-28	162.27	3.11	1.95	120,044	159.05	163.04	158.88	2.62	2.02	-1.02
4533	2022-09-27	159.16	0.32	-0.20	205,159	161.03	161.68	158.02	2.27	-1.16	-0.07
4532	2022-09-26	159.48	1.88	-1.17	105,669	160.59	162.34	158.93	2.12	-0.69	0.97
4531	2022-09-23	161.36	3.13	-1.90	169,120	162.76	162.76	159.33	2.11	-0.86	-0.48
4530	2022-09-22	164.49	3.01	-1.80	126,620	167.05	167.08	164.43	1.59	-1.53	-1.05
4529	2022-09-21	167.50	2.14	-1.26	48,896	170.90	172.46	167.50	2.90	-1.99	-0.27
4528	2022-09-20	169.64	2.30	-1.34	46,652	170.55	170.55	168.35	1.29	-0.53	0.74
4527	2022-09-19	171.94	2.44	1.44	108,031	168.27	172.20	168.27	2.34	2.18	-0.81
4526	2022-09-16	169.50	3.74	-2.16	145,384	169.73	170.30	168.31	1.17	-0.14	-0.73
4525	2022-09-15	173.24	1.71	-0.98	42,201	174.63	176.04	172.72	1.90	-0.80	-2.03
4524	2022-09-14	174.95	0.41	-0.23	44,787	175.33	175.62	172.98	1.51	-0.22	-0.18
4523	2022-09-13	175.36	6.66	-3.66	114,918	178.11	179.08	174.77	2.42	-1.54	-0.02
4522	2022-09-12	182.02	1.26	0.70	37,605	181.52	182.84	181.11	0.95	0.28	-2.15
4521	2022-09-09	180.76	2.65	1.49	22,154	179.51	181.12	179.51	0.90	0.70	0.42
4520	2022-09-08	178.11	0.59	0.33	76,210	176.40	178.20	175.52	1.52	0.97	0.79
4519	2022-09-07	177.52	3.23	1.85	32,692	173.76	177.77	173.76	2.31	2.16	-0.63
4518	2022-09-06	174.29	0.34	0.20	47,886	174.22	175.13	172.89	1.29	0.04	-0.30
4517	2022-09-02	173.95	1.69	-0.96	92,056	177.50	177.79	173.29	2.54	-2.00	0.16
4516	2022-09-01	175.64	0.17	-0.10	62,279	174.79	175.73	173.51	1.27	0.49	1.06
4515	2022-08-31	175.81	1.51	-0.85	43,221	177.86	178.20	175.63	1.44	-1.15	-0.58
4514	2022-08-30	177.32	2.42	-1.35	83,239	180.18	180.52	176.52	2.22	-1.59	0.30
4513	2022-08-29	179.74	0.92	-0.51	130,318	179.58	180.85	178.84	1.12	0.09	0.24
4512	2022-08-26	180.66	6.44	-3.44	45,028	187.21	187.58	180.63	3.71	-3.50	-0.60
4511	2022-08-25	187.10	2.96	1.61	56,075	185.02	187.14	185.02	1.15	1.12	0.06
4510	2022-08-24	184.14	0.90	0.49	64,660	183.22	184.76	183.22	0.84	0.50	0.48
4509	2022-08-23	183.24	0.16	0.09	60,938	183.03	184.64	182.92	0.94	0.11	-0.01
4508	2022-08-22	183.08	3.76	-2.01	79,107	184.49	184.54	182.93	0.87	-0.76	-0.03
4507	2022-08-19	186.84	2.80	-1.48	33,087	188.18	188.30	186.44	0.99	-0.71	-1.26
4506	2022-08-18	189.64	0.71	0.38	72,410	189.10	189.85	188.72	0.60	0.29	-0.77
4505	2022-08-17	188.93	1.91	-1.00	44,813	188.91	189.67	188.12	0.82	0.01	0.09
4504	2022-08-16	190.84	0.68	0.36	71,717	189.48	191.67	189.21	1.30	0.72	-1.01
4503	2022-08-15	190.16	0.62	0.33	79,207	188.47	190.26	188.25	1.07	0.90	-0.36
4502	2022-08-12	189.54	2.96	1.59	80,654	187.55	189.61	186.92	1.43	1.06	-0.56
4501	2022-08-11	186.58	0.80	0.43	38,643	187.15	188.59	186.39	1.18	-0.30	0.52
4500	2022-08-10	185.78	4.39	2.42	45,601	184.16	186.29	184.16	1.16	0.88	0.74
4499	2022-08-09	181.39	1.10	-0.60	41,590	182.25	182.25	180.93	0.72	-0.47	1.53
4498	2022-08-08	182.49	0.23	0.13	54,477	183.60	184.17	181.99	1.19	-0.60	-0.13
4497	2022-08-05	182.26	0.39	0.21	44,086	180.44	182.32	180.31	1.11	1.01	0.74
4496	2022-08-04	181.87	0.83	0.46	47,211	181.08	182.38	180.84	0.85	0.44	-0.79
4495	2022-08-03	181.04	1.61	0.90	159,550	180.20	181.51	178.99	1.40	0.47	0.02
4494	2022-08-02	179.43	1.50	-0.83	66,729	180.24	181.44	179.05	1.33	-0.45	0.43
4493	2022-08-01	180.93	0.33	0.18	250,004	179.71	181.45	179.08	1.32	0.68	-0.38
4492	2022-07-29	180.60	3.58	2.02	47,325	177.39	180.93	177.06	2.18	1.81	-0.49
4491	2022-07-28	177.02	3.98	2.30	65,494	173.92	177.13	173.87	1.87	1.78	0.21
4490	2022-07-27	173.04	3.01	1.77	67,775	171.11	173.78	170.54	1.89	1.13	0.51
4489	2022-07-26	170.03	1.00	-0.58	42,396	170.43	171.45	169.66	1.05	-0.23	0.64
4488	2022-07-25	171.03	0.69	0.41	56,820	170.54	171.51	169.47	1.20	0.29	-0.35
4487	2022-07-22	170.34	0.82	-0.48	53,719	171.66	172.14	169.62	1.47	-0.77	0.12
4486	2022-07-21	171.16	1.21	0.71	54,868	169.30	171.19	168.99	1.30	1.10	0.29
4485	2022-07-20	169.95	1.55	0.92	82,545	168.17	170.39	167.99	1.43	1.06	-0.38
4484	2022-07-19	168.40	6.03	3.71	69,740	164.04	168.52	164.04	2.73	2.66	-0.14
4483	2022-07-18	162.37	0.74	-0.45	69,323	164.47	165.31	161.97	2.03	-1.28	1.03
4482	2022-07-15	163.11	2.52	1.57	184,758	162.37	163.24	161.08	1.33	0.46	0.83
4481	2022-07-14	160.59	1.10	-0.68	77,118	159.36	160.75	158.40	1.47	0.77	1.11
4480	2022-07-13	161.69	1.60	-0.98	158,385	161.09	162.77	160.32	1.52	0.37	-1.44
4479	2022-07-12	163.29	0.56	-0.34	108,149	163.24	165.46	162.81	1.62	0.03	-1.35
4478	2022-07-11	163.85	1.50	-0.91	64,397	164.22	164.86	163.59	0.77	-0.23	-0.37
4477	2022-07-08	165.35	0.63	-0.38	82,098	165.81	166.21	164.18	1.22	-0.28	-0.68
4476	2022-07-07	165.98	2.34	1.43	67,601	164.60	166.37	164.19	1.32	0.84	-0.10
4475	2022-07-06	163.64	0.60	0.37	63,439	163.03	164.34	161.53	1.72	0.37	0.59
4474	2022-07-05	163.04	1.90	-1.15	86,585	162.31	163.08	159.87	1.98	0.45	-0.01
4473	2022-07-01	164.94	1.60	0.98	72,920	163.16	165.43	162.00	2.10	1.09	-1.59
4472	2022-06-30	163.34	0.40	0.25	90,028	161.16	164.11	160.14	2.46	1.35	-0.11
4471	2022-06-29	162.94	1.18	-0.72	61,692	164.12	164.12	161.67	1.49	-0.72	-1.09
4470	2022-06-28	164.12	2.24	-1.35	155,255	167.48	168.92	163.92	2.99	-2.01	0.00
4469	2022-06-27	166.36	0.02	0.01	171,968	167.12	167.43	165.62	1.08	-0.45	0.67
4468	2022-06-24	166.34	5.57	3.46	81,963	162.01	166.43	162.01	2.73	2.67	0.47
4467	2022-06-23	160.77	1.02	-0.63	139,630	161.38	161.60	158.77	1.75	-0.38	0.77
4466	2022-06-22	161.79	0.61	-0.38	174,337	160.19	162.98	159.93	1.90	1.00	-0.25
4465	2022-06-21	162.40	2.59	1.62	224,029	162.02	163.29	161.13	1.33	0.23	-1.36
4464	2022-06-17	159.81	0.03	0.02	126,141	159.93	161.22	157.99	2.02	-0.08	1.38
4463	2022-06-16	159.78	6.35	-3.82	676,188	162.52	162.78	158.96	2.35	-1.69	0.09
4462	2022-06-15	166.13	1.73	1.05	94,846	165.91	168.09	164.18	2.36	0.13	-2.17
4461	2022-06-14	164.40	0.59	-0.36	143,430	165.57	166.64	163.14	2.11	-0.71	0.92
4460	2022-06-13	164.99	5.80	-3.40	190,990	166.92	167.26	164.15	1.86	-1.16	0.35
4459	2022-06-10	170.79	5.45	-3.09	75,302	173.06	173.27	170.79	1.43	-1.31	-2.27
4458	2022-06-09	176.24	3.35	-1.87	51,844	178.70	179.26	176.15	1.74	-1.38	-1.80
4457	2022-06-08	179.59	3.43	-1.87	40,522	181.65	182.00	179.32	1.48	-1.13	-0.50
4456	2022-06-07	183.02	2.31	1.28	52,920	179.05	183.06	178.66	2.46	2.22	-0.75
4455	2022-06-06	180.71	1.01	0.56	52,019	181.26	181.78	180.36	0.78	-0.30	-0.92
4454	2022-06-03	179.70	0.80	-0.44	89,252	178.79	180.07	178.63	0.81	0.51	0.87
4453	2022-06-02	180.50	3.82	2.16	83,635	177.26	180.59	176.73	2.18	1.83	-0.95
4452	2022-06-01	176.68	1.03	-0.58	81,180	178.76	178.76	175.00	2.10	-1.16	0.33
4451	2022-05-31	177.71	1.52	-0.85	50,702	177.64	178.88	176.22	1.50	0.04	0.59
4450	2022-05-27	179.23	3.88	2.21	196,291	176.65	179.23	176.65	1.46	1.46	-0.89
4449	2022-05-26	175.35	3.67	2.14	92,725	173.07	176.17	173.07	1.79	1.32	0.74
4448	2022-05-25	171.68	1.23	0.72	86,792	169.90	172.36	169.72	1.55	1.05	0.81
4447	2022-05-24	170.45	0.61	-0.36	129,850	170.08	170.87	167.19	2.16	0.22	-0.32
4446	2022-05-23	171.06	2.47	1.47	116,689	170.06	171.56	169.08	1.46	0.59	-0.57
4445	2022-05-20	168.59	1.60	-0.94	169,946	171.20	171.28	165.25	3.52	-1.52	0.87
4444	2022-05-19	170.19	0.93	-0.54	331,255	169.28	172.31	168.33	2.35	0.54	0.59
4443	2022-05-18	171.12	6.65	-3.74	140,755	175.93	176.24	170.79	3.10	-2.73	-1.08
4442	2022-05-17	177.77	4.21	2.43	163,429	176.36	178.01	175.08	1.66	0.80	-1.04
4441	2022-05-16	173.56	0.47	-0.27	79,513	173.54	174.95	172.32	1.52	0.01	1.61
4440	2022-05-13	174.03	2.76	1.61	131,234	172.81	175.00	172.40	1.50	0.71	-0.28
4439	2022-05-12	171.27	0.60	0.35	494,988	169.65	172.29	167.96	2.55	0.95	0.90
4438	2022-05-11	170.67	2.13	-1.23	399,068	172.47	175.44	170.37	2.94	-1.04	-0.60
4437	2022-05-10	172.80	1.18	-0.68	1,796,425	176.07	176.07	170.83	2.98	-1.86	-0.19
4436	2022-05-09	173.98	4.79	-2.68	178,342	176.45	177.24	173.28	2.24	-1.40	1.20
4435	2022-05-06	178.77	1.54	-0.85	170,027	179.30	179.49	176.25	1.81	-0.30	-1.30
4434	2022-05-05	180.31	5.37	-2.89	90,883	183.83	184.48	178.83	3.07	-1.91	-0.56
4433	2022-05-04	185.68	4.99	2.76	72,255	180.52	185.81	180.01	3.21	2.86	-1.00
4432	2022-05-03	180.69	1.02	0.57	103,979	179.62	181.64	179.12	1.40	0.60	-0.09
4431	2022-05-02	179.67	0.52	0.29	192,051	178.85	181.01	176.01	2.80	0.46	-0.03
4430	2022-04-29	179.15	4.75	-2.58	698,063	183.45	184.63	178.82	3.17	-2.34	-0.17
4429	2022-04-28	183.90	2.49	1.37	97,207	182.58	184.58	179.86	2.59	0.72	-0.24
4428	2022-04-27	181.41	0.40	0.22	158,245	180.98	183.12	180.06	1.69	0.24	0.64
4427	2022-04-26	181.01	4.35	-2.35	103,820	184.02	184.29	180.97	1.80	-1.64	-0.02
4426	2022-04-25	185.36	0.20	0.11	112,076	184.04	185.62	181.25	2.37	0.72	-0.72
4425	2022-04-22	185.16	4.55	-2.40	99,489	189.35	189.35	184.99	2.30	-2.21	-0.60
4424	2022-04-21	189.71	2.25	-1.17	77,102	193.84	193.96	189.36	2.37	-2.13	-0.19
4423	2022-04-20	191.96	1.03	0.54	97,844	192.27	193.31	191.78	0.80	-0.16	0.98
4422	2022-04-19	190.93	3.83	2.05	76,683	187.49	191.16	187.16	2.13	1.83	0.70
4421	2022-04-18	187.10	0.75	-0.40	119,162	187.53	188.62	186.28	1.25	-0.23	0.21
4420	2022-04-15	187.85	0.00	0.00	69,983	188.82	189.39	187.81	0.84	-0.51	-0.17
4419	2022-04-14	187.85	0.58	-0.31	69,989	188.82	189.49	187.81	0.89	-0.51	0.52
4418	2022-04-13	188.43	2.08	1.12	99,685	187.04	188.53	187.04	0.80	0.74	0.21
4417	2022-04-12	186.35	0.29	-0.16	144,621	187.78	189.23	185.66	1.90	-0.76	0.37
4416	2022-04-11	186.64	0.47	-0.25	113,167	186.50	188.76	186.40	1.27	0.08	0.61
4415	2022-04-08	187.11	1.30	-0.69	197,974	188.33	189.10	186.88	1.18	-0.65	-0.33
4414	2022-04-07	188.41	0.24	0.13	136,447	187.83	189.12	185.81	1.76	0.31	-0.04
4413	2022-04-06	188.17	1.99	-1.05	85,160	188.60	188.76	186.87	1.00	-0.23	-0.18
4412	2022-04-05	190.16	3.29	-1.70	198,725	192.79	193.27	189.89	1.75	-1.36	-0.82
4411	2022-04-04	193.45	0.03	0.02	55,972	193.40	193.61	191.52	1.08	0.03	-0.34
4410	2022-04-01	193.42	1.05	-0.54	96,650	195.50	195.68	192.01	1.88	-1.06	-0.01
4409	2022-03-31	194.47	3.02	-1.53	133,327	197.23	198.19	194.46	1.89	-1.40	0.53
4408	2022-03-30	197.49	0.96	-0.48	54,686	197.93	199.00	196.83	1.10	-0.22	-0.13
4407	2022-03-29	198.45	2.47	1.26	138,524	197.11	198.71	196.71	1.01	0.68	-0.26
4406	2022-03-28	195.98	0.15	0.08	67,389	195.83	195.98	193.96	1.03	0.08	0.58
4405	2022-03-25	195.83	0.73	0.37	81,014	195.71	195.95	194.38	0.80	0.06	0.00
4404	2022-03-24	195.10	0.82	0.42	60,226	194.56	195.10	193.75	0.69	0.28	0.31
4403	2022-03-23	194.28	2.06	-1.05	212,118	195.63	195.85	194.23	0.83	-0.69	0.14
4402	2022-03-22	196.34	1.02	0.52	117,386	195.89	196.81	195.48	0.68	0.23	-0.36
4401	2022-03-21	195.32	0.03	0.02	64,786	194.90	196.01	193.99	1.04	0.22	0.29
4400	2022-03-18	195.29	0.88	0.45	97,218	193.84	195.47	192.68	1.44	0.75	-0.20
4399	2022-03-17	194.41	2.70	1.41	90,529	190.41	194.41	190.41	2.10	2.10	-0.29
4398	2022-03-16	191.71	3.25	1.72	139,623	189.80	191.71	187.92	2.00	1.01	-0.68
4397	2022-03-15	188.46	2.91	1.57	75,323	186.99	188.76	186.14	1.40	0.79	0.71
4396	2022-03-14	185.55	0.04	0.02	94,673	186.62	187.64	184.32	1.78	-0.57	0.78
4395	2022-03-11	185.51	1.38	-0.74	94,845	188.42	188.86	185.42	1.83	-1.54	0.60
4394	2022-03-10	186.89	0.13	-0.07	94,322	184.48	187.09	184.16	1.59	1.31	0.82
4393	2022-03-09	187.02	3.86	2.11	86,124	186.77	188.26	186.14	1.14	0.13	-1.36
4392	2022-03-08	183.16	0.53	-0.29	137,545	184.32	187.74	183.09	2.52	-0.63	1.97
4391	2022-03-07	183.69	5.39	-2.85	112,063	188.76	189.47	183.57	3.13	-2.69	0.34
4390	2022-03-04	189.08	0.91	-0.48	64,161	188.07	189.28	186.60	1.43	0.54	-0.17
4389	2022-03-03	189.99	0.37	-0.19	68,312	191.89	191.89	189.30	1.35	-0.99	-1.01
4388	2022-03-02	190.36	4.01	2.15	132,070	187.34	191.18	187.21	2.12	1.61	0.80
4387	2022-03-01	186.35	2.95	-1.56	97,420	188.91	189.54	185.34	2.22	-1.36	0.53
4386	2022-02-28	189.30	1.51	0.80	86,691	186.01	189.91	186.01	2.10	1.77	-0.21
4385	2022-02-25	187.79	4.33	2.36	159,594	184.12	188.22	184.12	2.23	1.99	-0.95
4384	2022-02-24	183.46	2.93	1.62	240,529	177.30	183.75	176.31	4.20	3.47	0.36
4383	2022-02-23	180.53	3.62	-1.97	284,901	185.09	185.11	180.22	2.64	-2.46	-1.79
4382	2022-02-22	184.15	2.20	-1.18	694,885	185.83	187.06	183.32	2.01	-0.90	0.51
4381	2022-02-18	186.35	1.67	-0.89	119,695	187.73	189.09	185.90	1.70	-0.74	-0.28
4380	2022-02-17	188.02	3.56	-1.86	52,821	190.06	190.51	187.79	1.43	-1.07	-0.15
4379	2022-02-16	191.58	0.99	0.52	147,583	190.08	192.01	189.70	1.22	0.79	-0.79
4378	2022-02-15	190.59	3.35	1.79	75,427	189.04	191.13	189.24	1.00	0.82	-0.27
4377	2022-02-14	187.24	0.37	-0.20	104,760	187.71	188.60	185.90	1.44	-0.25	0.96
4376	2022-02-11	187.61	3.26	-1.71	127,930	191.04	191.65	186.61	2.64	-1.80	0.05
4375	2022-02-10	190.87	3.45	-1.78	108,988	192.05	194.82	189.94	2.54	-0.61	0.09
4374	2022-02-09	194.32	3.04	1.59	348,580	192.85	194.47	192.85	0.84	0.76	-1.17
4373	2022-02-08	191.28	2.39	1.27	93,956	189.09	191.60	189.09	1.33	1.16	0.82
4372	2022-02-07	188.89	0.22	0.12	69,003	189.01	190.39	188.54	0.98	-0.06	0.11
4371	2022-02-05	188.67	0.00	0.00	96,465	189.37	190.28	187.00	1.73	-0.37	0.18
4370	2022-02-04	188.67	1.68	-0.88	96,465	189.37	190.28	187.00	1.73	-0.37	0.37
4369	2022-02-03	190.35	3.43	-1.77	118,341	192.00	193.01	190.08	1.53	-0.86	-0.51
4368	2022-02-02	193.78	0.80	0.41	98,929	192.94	193.98	191.65	1.21	0.44	-0.92
4367	2022-02-01	192.98	2.75	1.45	143,867	191.28	193.34	189.97	1.76	0.89	-0.02
4366	2022-01-31	190.23	2.80	1.49	161,682	186.88	190.38	186.11	2.28	1.79	0.55
4365	2022-01-28	187.43	1.71	0.92	512,463	185.10	187.53	182.30	2.83	1.26	-0.29
4364	2022-01-27	185.72	2.45	-1.30	186,729	189.47	190.99	184.85	3.24	-1.98	-0.33
4363	2022-01-26	188.17	1.83	-0.96	901,232	191.63	193.52	186.34	3.75	-1.81	0.69
4362	2022-01-25	190.00	2.23	-1.16	133,990	189.47	191.73	186.00	3.02	0.28	0.86
4361	2022-01-24	192.23	1.19	0.62	445,641	188.26	192.78	184.96	4.15	2.11	-1.44
4360	2022-01-21	191.04	2.09	-1.08	229,169	192.75	194.57	190.49	2.12	-0.89	-1.46
4359	2022-01-20	193.13	2.56	-1.31	234,874	196.48	198.52	193.00	2.81	-1.71	-0.20
4358	2022-01-19	195.69	2.73	-1.38	131,864	198.60	198.74	195.58	1.59	-1.47	0.40
4357	2022-01-18	198.42	2.61	-1.30	160,450	199.05	199.19	197.26	0.97	-0.32	0.09
4356	2022-01-14	201.03	1.15	-0.57	124,061	200.80	201.11	198.81	1.15	0.11	-0.98
4355	2022-01-13	202.18	0.11	0.05	108,548	202.51	204.24	201.62	1.29	-0.16	-0.68
4354	2022-01-12	202.07	0.33	0.16	110,680	202.52	203.32	201.49	0.90	-0.22	0.22
4353	2022-01-11	201.74	1.49	0.74	139,430	200.41	201.84	198.51	1.66	0.66	0.39
4352	2022-01-10	200.25	2.03	-1.00	125,113	201.50	201.50	198.33	1.57	-0.62	0.08
4351	2022-01-07	202.28	0.74	-0.36	101,043	203.10	203.92	202.18	0.86	-0.40	-0.39
4350	2022-01-06	203.02	0.42	0.21	159,743	203.26	204.03	202.37	0.82	-0.12	0.04
4349	2022-01-05	202.60	2.74	-1.33	251,580	205.79	206.70	202.51	2.04	-1.55	0.33
4348	2022-01-04	205.34	3.63	1.80	115,393	202.83	205.76	202.83	1.44	1.24	0.22
4347	2022-01-03	201.71	1.25	-0.62	123,976	203.25	203.97	200.74	1.59	-0.76	0.56
4346	2021-12-31	202.96	0.81	0.40	44,076	201.99	203.77	201.65	1.05	0.48	0.14
4345	2021-12-30	202.15	0.79	-0.39	89,842	203.23	203.92	202.02	0.93	-0.53	-0.08
4344	2021-12-29	202.94	0.43	0.21	97,851	202.14	203.28	202.14	0.56	0.40	0.14
4343	2021-12-28	202.51	0.53	0.26	60,053	201.66	203.24	201.66	0.78	0.42	-0.18
4342	2021-12-27	201.98	2.14	1.07	58,663	200.20	201.98	199.71	1.13	0.89	-0.16
4341	2021-12-23	199.84	2.30	1.16	73,057	198.12	200.40	198.12	1.15	0.87	0.18
4340	2021-12-22	197.54	0.94	0.48	61,807	196.45	197.54	196.40	0.58	0.55	0.29
4339	2021-12-21	196.60	4.34	2.26	166,599	193.83	196.68	193.83	1.47	1.43	-0.08
4338	2021-12-20	192.26	3.29	-1.68	762,506	193.04	193.04	190.37	1.38	-0.40	0.82
4337	2021-12-17	195.55	2.70	-1.36	139,896	198.01	198.65	195.28	1.70	-1.24	-1.28
4336	2021-12-16	198.25	1.26	-0.63	124,267	200.23	200.74	197.49	1.62	-0.99	-0.12
4335	2021-12-15	199.51	1.86	0.94	94,764	198.17	199.61	196.44	1.60	0.68	0.36
4334	2021-12-14	197.65	2.04	-1.02	127,660	198.32	200.40	197.03	1.70	-0.34	0.26
4333	2021-12-13	199.69	2.10	-1.04	118,957	201.46	201.57	199.32	1.12	-0.88	-0.69
4332	2021-12-10	201.79	0.50	0.25	78,306	202.24	202.56	200.86	0.84	-0.22	-0.16
4331	2021-12-09	201.29	1.17	-0.58	67,504	201.95	202.42	201.11	0.65	-0.33	0.47
4330	2021-12-08	202.46	0.48	0.24	77,625	202.38	202.84	201.67	0.58	0.04	-0.25
4329	2021-12-07	201.98	2.27	1.14	128,106	201.81	203.77	201.42	1.16	0.08	0.20
4328	2021-12-06	199.71	3.41	1.74	660,528	197.99	201.03	197.66	1.70	0.87	1.05
4327	2021-12-03	196.30	0.79	-0.40	104,790	197.53	197.83	194.28	1.80	-0.62	0.86
4326	2021-12-02	197.09	5.78	3.02	202,892	192.57	197.69	192.55	2.67	2.35	0.22
4325	2021-12-01	191.31	3.06	-1.57	324,456	197.46	198.29	191.30	3.54	-3.11	0.66
4324	2021-11-30	194.37	5.39	-2.70	276,184	198.05	198.72	194.16	2.30	-1.86	1.59
4323	2021-11-29	199.76	0.60	0.30	210,161	201.45	201.45	198.56	1.43	-0.84	-0.86
4322	2021-11-26	199.16	6.16	-3.00	141,365	200.25	200.61	197.96	1.32	-0.54	1.15
4321	2021-11-24	205.32	0.13	-0.06	62,565	204.87	205.64	204.58	0.52	0.22	-2.47
4320	2021-11-23	205.45	0.20	0.10	87,589	205.38	206.21	204.40	0.88	0.03	-0.28
4319	2021-11-22	205.25	0.36	0.18	150,199	205.60	207.09	205.11	0.96	-0.17	0.06
4318	2021-11-19	204.89	0.74	-0.36	862,768	205.20	206.00	204.63	0.67	-0.15	0.35
4317	2021-11-18	205.63	0.73	-0.35	105,822	207.14	207.14	204.58	1.24	-0.73	-0.21
4316	2021-11-17	206.36	1.14	-0.55	582,225	207.39	207.39	205.47	0.93	-0.50	0.38
4315	2021-11-16	207.50	0.30	0.14	91,526	207.46	208.48	207.09	0.67	0.02	-0.05
4314	2021-11-15	207.20	0.12	0.06	74,501	207.89	208.06	206.76	0.63	-0.33	0.13
4313	2021-11-12	207.08	1.59	0.77	74,664	206.18	207.31	205.69	0.79	0.44	0.39
4312	2021-11-11	205.49	0.39	-0.19	243,258	206.47	206.48	205.26	0.59	-0.47	0.34
4311	2021-11-10	205.88	1.34	-0.65	137,120	206.52	207.48	205.24	1.08	-0.31	0.29
4310	2021-11-09	207.22	0.29	0.14	86,483	207.28	207.71	206.29	0.69	-0.03	-0.34
4309	2021-11-08	206.93	0.98	0.48	90,125	207.84	208.25	206.41	0.89	-0.44	0.17
4308	2021-11-05	205.95	2.27	1.11	78,808	205.74	207.18	205.21	0.96	0.10	0.92
4307	2021-11-04	203.68	0.85	0.42	145,577	203.51	204.50	203.23	0.62	0.08	1.01
4306	2021-11-03	202.83	0.07	-0.03	68,506	202.05	202.98	201.08	0.94	0.39	0.34
4305	2021-11-02	202.90	0.84	0.42	85,524	202.14	202.97	201.63	0.66	0.38	-0.42
4304	2021-11-01	202.06	1.41	0.70	50,954	201.09	202.19	200.76	0.71	0.48	0.04
4303	2021-10-29	200.65	0.18	0.09	72,120	200.08	201.17	199.81	0.68	0.28	0.22
4302	2021-10-28	200.47	2.83	1.43	48,520	198.08	200.47	198.08	1.21	1.21	-0.19
4301	2021-10-27	197.64	2.68	-1.34	83,472	200.63	200.79	197.63	1.58	-1.49	0.22
4300	2021-10-26	200.32	1.47	-0.73	836,613	201.88	202.13	200.32	0.90	-0.77	0.15
4299	2021-10-25	201.79	0.95	0.47	71,018	200.67	202.43	200.40	1.01	0.56	0.04
4298	2021-10-22	200.84	0.30	0.15	102,476	200.86	201.84	200.35	0.74	-0.01	-0.08
4297	2021-10-21	200.54	0.58	0.29	85,543	199.59	200.58	199.14	0.72	0.48	0.16
4296	2021-10-20	199.96	1.28	0.64	658,189	198.91	200.08	198.40	0.84	0.53	-0.19
4295	2021-10-19	198.68	0.91	0.46	75,301	198.71	198.90	197.68	0.61	-0.02	0.12
4294	2021-10-18	197.77	0.39	0.20	102,110	196.12	197.77	195.81	1.00	0.84	0.48
4293	2021-10-15	197.38	1.59	0.81	78,063	197.36	198.50	197.16	0.68	0.01	-0.64
4292	2021-10-14	195.79	3.44	1.79	53,769	194.01	195.87	193.67	1.13	0.92	0.80
4291	2021-10-13	192.35	0.50	0.26	269,042	192.40	193.09	190.37	1.41	-0.03	0.86
4290	2021-10-12	191.85	0.28	-0.15	48,896	192.54	193.31	191.54	0.92	-0.36	0.29
4289	2021-10-11	192.13	1.62	-0.84	76,720	193.47	194.77	192.13	1.36	-0.69	0.21
4288	2021-10-08	193.75	0.20	-0.10	60,151	193.81	194.21	193.18	0.53	-0.03	-0.14
4287	2021-10-07	193.95	1.76	0.92	62,323	193.69	195.04	193.69	0.70	0.13	-0.07
4286	2021-10-06	192.19	0.67	0.35	72,026	189.50	192.21	188.67	1.87	1.42	0.78
4285	2021-10-05	191.52	1.81	0.95	103,664	190.19	192.38	189.30	1.62	0.70	-1.05
4284	2021-10-04	189.71	1.08	-0.57	161,636	190.60	191.54	188.60	1.54	-0.47	0.25
4283	2021-10-01	190.79	2.90	1.54	112,938	189.30	191.72	187.59	2.18	0.79	-0.10
4282	2021-09-30	187.89	3.63	-1.90	102,583	192.36	192.72	187.82	2.55	-2.32	0.75
4281	2021-09-29	191.52	0.65	-0.34	114,910	192.35	192.60	191.46	0.59	-0.43	0.44
4280	2021-09-28	192.17	2.57	-1.32	73,170	193.98	194.43	191.78	1.37	-0.93	0.09
4279	2021-09-27	194.74	0.68	0.35	69,295	194.43	196.10	194.43	0.86	0.16	-0.39
4278	2021-09-24	194.06	0.37	0.19	63,197	193.04	194.43	193.04	0.72	0.53	0.19
4277	2021-09-23	193.69	2.96	1.55	88,812	191.83	194.72	191.60	1.63	0.97	-0.34
4276	2021-09-22	190.73	1.99	1.05	236,718	189.85	192.01	189.85	1.14	0.46	0.58
4275	2021-09-21	188.74	0.89	-0.47	94,279	190.80	190.81	187.99	1.48	-1.08	0.59
4274	2021-09-20	189.63	2.28	-1.19	173,202	188.87	189.82	187.39	1.29	0.40	0.62
4273	2021-09-17	191.91	1.79	-0.92	72,653	193.22	193.56	191.58	1.02	-0.68	-1.58
4272	2021-09-16	193.70	1.14	-0.59	51,090	194.84	195.00	193.36	0.84	-0.59	-0.25
4271	2021-09-15	194.84	2.11	1.09	92,041	192.67	195.12	192.50	1.36	1.13	0.00
4270	2021-09-14	192.73	2.48	-1.27	112,516	195.86	195.87	192.36	1.79	-1.60	-0.03
4269	2021-09-13	195.21	0.65	0.33	89,321	196.04	196.32	193.91	1.23	-0.42	0.33
4268	2021-09-10	194.56	1.14	-0.58	75,138	196.82	196.82	194.54	1.16	-1.15	0.76
4267	2021-09-09	195.70	0.83	-0.42	129,091	196.11	197.42	195.25	1.11	-0.21	0.57
4266	2021-09-08	196.53	0.07	-0.04	109,853	196.09	196.98	195.22	0.90	0.22	-0.21
4265	2021-09-07	196.60	2.97	-1.49	134,368	199.13	199.13	196.52	1.31	-1.27	-0.26
4264	2021-09-03	199.57	1.35	-0.67	55,941	200.70	200.70	199.56	0.57	-0.56	-0.22
4263	2021-09-02	200.92	2.05	1.03	64,715	199.83	201.07	199.64	0.72	0.55	-0.11
4262	2021-09-01	198.87	0.34	-0.17	97,127	199.81	199.81	197.95	0.93	-0.47	0.48
4261	2021-08-31	199.21	0.69	-0.35	75,641	199.90	200.14	198.84	0.65	-0.35	0.30
4260	2021-08-30	199.90	0.33	-0.16	56,329	200.72	200.72	199.56	0.58	-0.41	0.00
4259	2021-08-27	200.23	1.84	0.93	168,668	199.07	200.56	199.07	0.75	0.58	0.24
4258	2021-08-26	198.39	1.01	-0.51	80,163	199.22	199.40	197.97	0.72	-0.42	0.34
4257	2021-08-25	199.40	1.28	0.65	65,808	198.36	200.07	197.83	1.13	0.52	-0.09
4256	2021-08-24	198.12	1.12	0.57	54,667	197.53	198.73	197.53	0.61	0.30	0.12
4255	2021-08-23	197.00	1.79	0.92	242,044	196.31	197.55	196.27	0.65	0.35	0.27
4254	2021-08-20	195.21	0.84	0.43	296,029	194.44	195.68	194.07	0.83	0.40	0.56
4253	2021-08-19	194.37	1.56	-0.80	147,543	194.24	195.61	193.39	1.14	0.07	0.04
4252	2021-08-18	195.93	2.14	-1.08	58,478	197.23	198.28	195.85	1.23	-0.66	-0.86
4251	2021-08-17	198.07	2.21	-1.10	111,014	198.91	199.00	196.11	1.45	-0.42	-0.42
4250	2021-08-16	200.28	0.40	0.20	120,251	199.29	200.29	198.01	1.14	0.50	-0.68
4249	2021-08-13	199.88	0.95	-0.47	101,436	200.94	201.09	199.79	0.65	-0.53	-0.30
4248	2021-08-12	200.83	0.30	-0.15	96,033	201.05	201.59	199.98	0.80	-0.11	0.05
4247	2021-08-11	201.13	2.47	1.24	85,552	199.29	201.19	198.50	1.35	0.92	-0.04
4246	2021-08-10	198.66	1.82	0.92	209,325	197.25	199.17	196.94	1.13	0.71	0.32
4245	2021-08-09	196.84	0.75	-0.38	69,721	197.15	197.32	196.01	0.66	-0.16	0.21
4244	2021-08-06	197.59	0.82	0.42	84,794	197.91	198.39	197.31	0.55	-0.16	-0.22
4243	2021-08-05	196.77	1.12	0.57	118,980	196.31	197.53	196.06	0.75	0.23	0.58
4242	2021-08-04	195.65	2.74	-1.38	91,516	197.15	197.79	195.65	1.09	-0.76	0.34
4241	2021-08-03	198.39	2.39	1.22	105,408	196.73	198.42	194.82	1.83	0.84	-0.63
4240	2021-08-02	196.00	1.33	-0.67	120,119	197.99	199.94	195.98	2.00	-1.01	0.37
4239	2021-07-30	197.33	0.38	-0.19	59,739	196.91	197.89	196.74	0.58	0.21	0.33
4238	2021-07-29	197.71	1.48	0.75	76,810	197.41	198.40	196.79	0.82	0.15	-0.40
4237	2021-07-28	196.23	0.07	-0.04	162,371	196.67	197.19	194.85	1.19	-0.22	0.60
4236	2021-07-27	196.30	0.99	-0.50	61,180	196.20	196.98	195.04	0.99	0.05	0.19
4235	2021-07-26	197.29	0.06	0.03	100,173	197.03	197.45	196.23	0.62	0.13	-0.55
4234	2021-07-23	197.23	0.97	0.49	171,405	197.18	197.49	196.15	0.68	0.03	-0.10
4233	2021-07-22	196.26	1.08	-0.55	142,746	197.53	197.53	195.98	0.78	-0.64	0.47
4232	2021-07-21	197.34	2.10	1.08	763,648	196.25	198.07	196.25	0.93	0.56	0.10
4231	2021-07-20	195.24	5.29	2.78	98,531	190.58	195.69	190.58	2.68	2.45	0.52
4230	2021-07-19	189.95	3.82	-1.97	228,463	190.52	191.01	188.08	1.54	-0.30	0.33
4229	2021-07-16	193.77	1.90	-0.97	114,221	196.54	196.54	193.58	1.51	-1.41	-1.68
4228	2021-07-15	195.67	0.29	0.15	98,534	194.35	196.38	194.05	1.20	0.68	0.44
4227	2021-07-14	195.38	0.64	-0.33	117,384	196.66	197.24	194.90	1.19	-0.65	-0.53
4226	2021-07-13	196.02	2.14	-1.08	458,460	197.42	197.71	195.85	0.94	-0.71	0.33
4225	2021-07-12	198.16	0.31	0.16	769,500	197.00	198.16	196.18	1.01	0.59	-0.37
4224	2021-07-09	197.85	3.22	1.65	102,508	196.59	198.00	196.50	0.76	0.64	-0.43
4223	2021-07-08	194.63	2.70	-1.37	192,717	193.93	195.98	193.12	1.47	0.36	1.01
4222	2021-07-07	197.33	1.43	0.73	93,237	195.48	197.52	195.48	1.04	0.95	-1.72
4221	2021-07-06	195.90	1.87	-0.95	106,199	197.60	197.61	193.93	1.86	-0.86	-0.21
4220	2021-07-02	197.77	0.12	0.06	90,091	197.93	198.18	197.05	0.57	-0.08	-0.09
4219	2021-07-01	197.65	1.20	0.61	121,263	197.37	197.84	196.99	0.43	0.14	0.14
4218	2021-06-30	196.45	1.35	0.69	206,548	195.10	196.72	194.92	0.92	0.69	0.47
4217	2021-06-29	195.10	0.58	-0.30	176,712	196.16	196.78	195.04	0.89	-0.54	0.00
4216	2021-06-28	195.68	1.08	-0.55	105,380	197.21	197.21	194.91	1.17	-0.78	0.25
4215	2021-06-25	196.76	0.54	0.28	89,501	196.98	197.41	196.45	0.49	-0.11	0.23
4214	2021-06-24	196.22	1.11	0.57	193,589	196.03	196.55	194.88	0.85	0.10	0.39
4213	2021-06-23	195.11	0.41	-0.21	92,893	195.86	196.40	195.11	0.66	-0.38	0.47
4212	2021-06-22	195.52	0.70	0.36	153,183	194.68	196.08	193.83	1.16	0.43	0.17
4211	2021-06-21	194.82	3.99	2.09	328,416	192.20	195.08	192.05	1.58	1.36	-0.07
4210	2021-06-18	190.83	2.48	-1.28	251,591	191.44	192.40	190.51	0.99	-0.32	0.72
4209	2021-06-17	193.31	2.94	-1.50	207,327	196.22	196.65	191.53	2.61	-1.48	-0.97
4208	2021-06-16	196.25	1.84	-0.93	143,837	197.97	198.03	195.63	1.21	-0.87	-0.02
4207	2021-06-15	198.09	0.63	0.32	152,903	197.65	198.46	196.97	0.75	0.22	-0.06
4206	2021-06-14	197.46	1.07	-0.54	140,368	198.35	198.56	196.65	0.96	-0.45	0.10
4205	2021-06-11	198.53	0.67	0.34	134,122	198.33	199.13	197.48	0.83	0.10	-0.09
4204	2021-06-10	197.86	1.07	-0.54	82,647	199.91	200.30	197.66	1.32	-1.03	0.24
4203	2021-06-09	198.93	2.07	-1.03	107,808	201.16	201.16	198.87	1.14	-1.11	0.49
4202	2021-06-08	201.00	0.69	0.34	79,629	200.28	201.36	199.48	0.94	0.36	0.08
4201	2021-06-07	200.31	0.94	-0.47	128,857	201.64	201.64	199.71	0.96	-0.66	-0.01
4200	2021-06-04	201.25	0.99	0.49	117,327	201.30	201.56	200.14	0.71	-0.02	0.19
4199	2021-06-03	200.26	0.89	-0.44	96,224	200.00	201.30	198.90	1.20	0.13	0.52
4198	2021-06-02	201.15	0.83	-0.41	117,465	202.39	202.39	200.72	0.83	-0.61	-0.57
4197	2021-06-01	201.98	1.01	0.50	120,527	202.79	202.99	201.45	0.76	-0.40	0.20
4196	2021-05-28	200.97	0.33	0.16	124,856	201.47	201.47	200.09	0.68	-0.25	0.91
4195	2021-05-27	200.64	2.40	1.21	153,341	199.88	201.18	199.88	0.65	0.38	0.41
4194	2021-05-26	198.24	0.86	0.44	84,142	197.72	198.33	197.25	0.55	0.26	0.83
4193	2021-05-25	197.38	0.85	-0.43	136,817	198.61	199.62	197.18	1.23	-0.62	0.17
4192	2021-05-24	198.23	1.22	0.62	86,249	198.22	198.61	197.21	0.71	0.01	0.19
4191	2021-05-21	197.01	1.08	0.55	107,488	197.08	198.42	196.47	0.99	-0.04	0.61
4190	2021-05-20	195.93	0.53	0.27	136,707	195.90	196.56	195.03	0.78	0.02	0.59
4189	2021-05-19	195.40	1.42	-0.72	140,401	194.35	195.51	192.60	1.50	0.54	0.26
4188	2021-05-18	196.82	2.84	-1.42	248,302	199.53	199.76	196.82	1.47	-1.36	-1.25
4187	2021-05-17	199.66	0.53	-0.26	136,056	199.73	199.97	197.96	1.01	-0.04	-0.07
4186	2021-05-14	200.19	3.03	1.54	130,788	198.67	200.53	198.07	1.24	0.77	-0.23
4185	2021-05-13	197.16	3.74	1.93	158,126	193.54	197.98	193.42	2.36	1.87	0.77
4184	2021-05-12	193.42	5.33	-2.68	257,585	198.04	198.49	193.29	2.63	-2.33	0.06
4183	2021-05-11	198.75	2.67	-1.33	168,888	199.36	199.90	196.66	1.63	-0.31	-0.36
4182	2021-05-10	201.42	0.32	-0.16	122,387	202.92	204.01	201.34	1.32	-0.74	-1.02
4181	2021-05-07	201.74	2.15	1.08	169,847	199.22	202.13	198.69	1.73	1.26	0.58
4180	2021-05-06	199.59	1.02	0.51	242,331	198.94	199.62	197.80	0.91	0.33	-0.19
4179	2021-05-05	198.57	0.04	0.02	353,033	199.13	199.41	196.90	1.26	-0.28	0.19
4178	2021-05-04	198.53	0.46	0.23	163,411	197.25	198.53	196.23	1.17	0.65	0.30
4177	2021-05-03	198.07	2.02	1.03	134,527	197.64	198.70	197.03	0.84	0.22	-0.41
4176	2021-04-30	196.05	1.59	-0.80	117,109	196.58	197.11	195.72	0.71	-0.27	0.81
4175	2021-04-29	197.64	1.05	0.53	108,691	198.08	198.08	196.21	0.94	-0.22	-0.54
4174	2021-04-28	196.59	0.62	-0.31	185,060	197.07	197.43	196.34	0.55	-0.24	0.76
4173	2021-04-27	197.21	1.50	0.77	84,099	196.50	197.33	195.74	0.81	0.36	-0.07
4172	2021-04-26	195.71	0.38	-0.19	121,131	196.99	197.61	195.61	1.02	-0.65	0.40
4171	2021-04-23	196.09	2.58	1.33	68,495	193.90	196.49	193.77	1.40	1.13	0.46
4170	2021-04-22	193.51	0.82	-0.42	150,889	194.55	195.93	193.44	1.28	-0.53	0.20
4169	2021-04-21	194.33	2.78	1.45	208,329	191.44	194.33	191.22	1.62	1.51	0.11
4168	2021-04-20	191.55	2.27	-1.17	148,819	193.67	193.85	190.47	1.75	-1.09	-0.06
4167	2021-04-19	193.82	1.24	-0.64	134,728	194.65	194.65	192.99	0.85	-0.43	-0.08
4166	2021-04-16	195.06	0.87	0.45	177,358	194.45	194.64	193.02	0.83	0.31	-0.21
4165	2021-04-15	194.19	0.64	0.33	177,358	194.45	194.64	193.00	0.84	-0.13	0.13
4164	2021-04-14	193.55	0.29	0.15	174,099	193.50	194.83	193.34	0.77	0.03	0.46
4163	2021-04-13	193.26	0.83	-0.43	189,100	193.69	193.80	191.97	0.94	-0.22	0.12
4162	2021-04-12	194.09	0.61	0.32	226,566	193.46	194.31	193.10	0.63	0.33	-0.21
4161	2021-04-09	193.48	1.74	0.91	97,956	192.33	193.52	191.77	0.91	0.60	-0.01
4160	2021-04-08	191.74	0.65	0.34	113,399	191.06	191.70	189.81	0.99	0.36	0.31
4159	2021-04-07	191.09	1.31	-0.68	161,401	192.40	192.59	190.45	1.11	-0.68	-0.02
4158	2021-04-06	192.40	0.11	-0.06	153,380	192.70	193.88	192.16	0.89	-0.16	0.00
4157	2021-04-05	192.51	1.98	1.04	209,055	192.46	193.04	191.70	0.70	0.03	0.10
4156	2021-04-01	190.53	1.26	0.67	211,759	190.02	190.56	189.12	0.76	0.27	1.01
4155	2021-03-31	189.27	0.14	-0.07	367,357	190.04	190.75	188.47	1.20	-0.41	0.40
4154	2021-03-30	189.41	1.14	0.61	148,759	188.06	189.87	187.84	1.08	0.72	0.33
4153	2021-03-29	188.27	0.62	-0.33	263,308	188.73	190.01	187.72	1.21	-0.24	-0.11
4152	2021-03-26	188.89	2.89	1.55	205,828	186.85	189.11	186.11	1.61	1.09	-0.08
4151	2021-03-25	186.00	2.91	1.59	173,465	182.46	186.46	180.79	3.11	1.94	0.46
4150	2021-03-24	183.09	0.92	0.51	186,640	183.25	186.33	183.01	1.81	-0.09	-0.34
4149	2021-03-23	182.17	3.86	-2.07	182,426	185.05	186.15	181.60	2.46	-1.56	0.59
4148	2021-03-22	186.03	0.69	-0.37	162,505	187.12	187.47	184.85	1.40	-0.58	-0.53
4147	2021-03-19	186.72	1.08	-0.58	269,532	188.13	188.13	185.28	1.51	-0.75	0.21
4146	2021-03-18	187.80	0.72	-0.38	171,973	188.39	190.67	187.39	1.74	-0.31	0.18
4145	2021-03-17	188.52	1.49	0.80	240,948	187.13	188.82	186.20	1.40	0.74	-0.07
4144	2021-03-16	187.03	2.83	-1.49	239,054	189.51	189.52	186.91	1.38	-1.31	0.05
4143	2021-03-15	189.86	1.34	0.71	204,655	189.17	189.98	187.27	1.43	0.36	-0.18
4142	2021-03-12	188.52	2.61	1.40	291,903	186.49	188.57	186.31	1.21	1.09	0.34
4141	2021-03-11	185.91	0.71	0.38	226,527	186.11	187.25	184.88	1.27	-0.11	0.31
4140	2021-03-10	185.20	2.88	1.58	233,321	183.44	185.97	182.93	1.66	0.96	0.49
4139	2021-03-09	182.32	0.05	-0.03	428,642	183.53	184.54	182.22	1.26	-0.66	0.61
4138	2021-03-08	182.37	1.63	0.90	361,155	182.21	185.12	181.40	2.04	0.09	0.64
4137	2021-03-05	180.74	4.16	2.36	190,847	178.52	181.20	174.08	3.99	1.24	0.81
4136	2021-03-04	176.58	3.22	-1.79	216,630	179.98	180.64	173.88	3.76	-1.89	1.10

VIS Investment Calculator

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

Ticker:

VIS

Date start:

2004-09-29 open

Date end:

2023-02-23 close

Duration:

18 years 151 days

Trading days:

4,634

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-09-29 open

1,000.00

Shares bought: 20.45

Stock price: 48.89

SELL

Value on 2023-02-23 close

4,333.34

Dividends (29)

9.40%

+407.38

Stock growth

90.60%

+2,925.96

NET: +3,333.34

Total ROI: +333.33% (4.33x)

Annualised: +8.29% (1.08x)

Dividends ROI: +40.74% (1.41x)

Dividend Yield: +1.87% (1.02x)

Stock price: 191.94

Duration: 18 years 151 days

Trading days: 4,634

SELL

Value on 2023-02-23 close

3,925.96

NET: +2,925.96

ROI: +292.60% (3.93x)

Annualised: +7.71% (1.08x)

Stock price: 191.94

Duration: 18 years 151 days

Trading days: 4,634

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

VIS Monthly statistics

This section shows monthly performance of VIS stock.
There are 222 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	197.83 2023-02-02	189.79 2023-02-23	192.16 2023-02-01	191.94 2023-02-23	-0.11	2.95	-1.23
2023 January	20	192.81 2023-01-31	181.50 2023-01-03	183.67 2023-01-03	192.81 2023-01-31	4.98	4.98	-1.18
2022 December	21	193.18 2022-12-13	179.11 2022-12-22	191.41 2022-12-01	182.64 2022-12-30	-4.58	0.92	-6.43
2022 November	21	190.79 2022-11-30	172.33 2022-11-03	179.63 2022-11-01	190.79 2022-11-30	6.21	6.21	-4.06
2022 October	21	178.97 2022-10-31	156.88 2022-10-13	159.36 2022-10-03	177.93 2022-10-31	11.65	12.31	-1.56
2022 September	21	182.84 2022-09-12	157.30 2022-09-30	174.79 2022-09-01	157.54 2022-09-30	-9.87	4.61	-10.01
2022 August	23	191.67 2022-08-16	175.63 2022-08-31	179.71 2022-08-01	175.81 2022-08-31	-2.17	6.66	-2.27
2022 July	20	180.93 2022-07-29	158.40 2022-07-14	163.16 2022-07-01	180.60 2022-07-29	10.69	10.89	-2.92
2022 June	21	183.06 2022-06-07	157.99 2022-06-17	178.76 2022-06-01	163.34 2022-06-30	-8.63	2.41	-11.62
2022 May	21	185.81 2022-05-04	165.25 2022-05-20	178.85 2022-05-02	177.71 2022-05-31	-0.64	3.89	-7.60
2022 April	21	195.68 2022-04-01	178.82 2022-04-29	195.50 2022-04-01	179.15 2022-04-29	-8.36	0.09	-8.53
2022 March	23	199.00 2022-03-30	183.09 2022-03-08	188.91 2022-03-01	194.47 2022-03-31	2.94	5.34	-3.08
2022 February	20	194.82 2022-02-10	176.31 2022-02-24	191.28 2022-02-01	189.30 2022-02-28	-1.04	1.85	-7.83
2022 January	20	206.70 2022-01-05	182.30 2022-01-28	203.25 2022-01-03	190.23 2022-01-31	-6.41	1.70	-10.31
2021 December	22	203.92 2021-12-30	190.37 2021-12-20	197.46 2021-12-01	202.96 2021-12-31	2.79	3.27	-3.59
2021 November	21	208.48 2021-11-16	194.16 2021-11-30	201.09 2021-11-01	194.37 2021-11-30	-3.34	3.67	-3.45
2021 October	21	202.43 2021-10-25	187.59 2021-10-01	189.30 2021-10-01	200.65 2021-10-29	6.00	6.94	-0.90
2021 September	21	201.07 2021-09-02	187.39 2021-09-20	199.81 2021-09-01	187.89 2021-09-30	-5.97	0.63	-6.22
2021 August	22	201.59 2021-08-12	193.39 2021-08-19	197.99 2021-08-02	199.21 2021-08-31	0.62	1.82	-2.32
2021 July	21	198.40 2021-07-29	188.08 2021-07-19	197.37 2021-07-01	197.33 2021-07-30	-0.02	0.52	-4.71
2021 June	22	202.99 2021-06-01	190.51 2021-06-18	202.79 2021-06-01	196.45 2021-06-30	-3.13	0.10	-6.06
2021 May	20	204.01 2021-05-10	192.60 2021-05-19	197.64 2021-05-03	200.97 2021-05-28	1.68	3.22	-2.55
2021 April	21	198.08 2021-04-29	189.12 2021-04-01	190.02 2021-04-01	196.05 2021-04-30	3.17	4.24	-0.47
2021 March	23	190.75 2021-03-31	173.88 2021-03-04	179.12 2021-03-01	189.27 2021-03-31	5.67	6.49	-2.93
2021 February	19	182.04 2021-02-24	165.73 2021-02-01	166.99 2021-02-01	176.27 2021-02-26	5.56	9.01	-0.75
2021 January	19	176.68 2021-01-14	164.52 2021-01-29	170.42 2021-01-04	164.98 2021-01-29	-3.19	3.67	-3.46
2020 December	22	171.47 2020-12-09	165.83 2020-12-21	169.01 2020-12-01	169.99 2020-12-31	0.58	1.46	-1.88
2020 November	20	171.38 2020-11-24	144.53 2020-11-02	145.08 2020-11-02	167.29 2020-11-30	15.31	18.13	-0.38
2020 October	22	154.66 2020-10-16	141.20 2020-10-29	145.78 2020-10-01	143.19 2020-10-30	-1.78	6.09	-3.14
2020 September	21	151.04 2020-09-02	139.37 2020-09-24	146.54 2020-09-01	144.77 2020-09-30	-1.21	3.07	-4.89
2020 August	21	148.68 2020-08-28	135.34 2020-08-03	136.27 2020-08-03	146.94 2020-08-31	7.83	9.11	-0.68
2020 July	22	137.94 2020-07-23	126.36 2020-07-09	131.06 2020-07-01	135.74 2020-07-31	3.57	5.25	-3.59
2020 June	22	144.17 2020-06-08	123.81 2020-06-25	128.00 2020-06-01	129.92 2020-06-30	1.50	12.63	-3.27
2020 May	20	132.01 2020-05-28	107.21 2020-05-14	118.55 2020-05-01	127.96 2020-05-29	7.94	11.35	-9.57
2020 April	21	124.71 2020-04-29	103.29 2020-04-03	105.52 2020-04-01	120.78 2020-04-30	14.46	18.19	-2.11
2020 March	22	145.11 2020-03-04	89.88 2020-03-23	139.63 2020-03-02	110.31 2020-03-31	-21.00	3.92	-35.63
2020 February	19	160.63 2020-02-12	134.83 2020-02-28	153.44 2020-02-03	138.81 2020-02-28	-9.53	4.69	-12.13
2020 January	21	160.00 2020-01-17	152.39 2020-01-31	154.77 2020-01-02	152.95 2020-01-31	-1.18	3.38	-1.54
2019 December	21	155.68 2019-12-13	149.63 2019-12-03	154.70 2019-12-02	153.88 2019-12-31	-0.53	0.63	-3.28
2019 November	20	155.73 2019-11-26	149.04 2019-11-01	149.04 2019-11-01	154.43 2019-11-29	3.62	4.49	0.00
2019 October	23	149.66 2019-10-30	137.98 2019-10-03	146.76 2019-10-01	148.08 2019-10-31	0.90	1.98	-5.98
2019 September	20	150.04 2019-09-13	139.56 2019-09-03	141.13 2019-09-03	146.07 2019-09-30	3.50	6.31	-1.11
2019 August	22	147.62 2019-08-01	136.18 2019-08-15	146.67 2019-08-01	142.38 2019-08-30	-2.92	0.65	-7.15
2019 July	22	149.00 2019-07-25	143.81 2019-07-09	147.43 2019-07-01	146.93 2019-07-31	-0.34	1.06	-2.46
2019 June	20	146.20 2019-06-20	135.00 2019-06-03	135.02 2019-06-03	145.80 2019-06-28	7.98	8.28	-0.01
2019 May	22	147.27 2019-05-03	135.03 2019-05-31	146.84 2019-05-01	135.23 2019-05-31	-7.91	0.29	-8.04
2019 April	21	147.78 2019-04-24	140.71 2019-04-01	141.07 2019-04-01	146.28 2019-04-30	3.69	4.76	-0.26
2019 March	21	143.86 2019-03-04	135.83 2019-03-25	143.57 2019-03-01	139.90 2019-03-29	-2.56	0.20	-5.39
2019 February	19	144.05 2019-02-25	133.90 2019-02-01	134.37 2019-02-01	142.45 2019-02-28	6.01	7.20	-0.35
2019 January	21	134.72 2019-01-31	117.15 2019-01-03	118.46 2019-01-02	134.07 2019-01-31	13.18	13.73	-1.11
2018 December	19	139.24 2018-12-03	112.15 2018-12-26	138.55 2018-12-03	120.41 2018-12-31	-13.09	0.50	-19.05
2018 November	21	137.95 2018-11-08	129.50 2018-11-20	131.66 2018-11-01	135.94 2018-11-30	3.25	4.78	-1.64
2018 October	23	149.98 2018-10-03	125.70 2018-10-29	149.21 2018-10-01	131.21 2018-10-31	-12.06	0.52	-15.76
2018 September	19	151.35 2018-09-21	145.22 2018-09-04	145.69 2018-09-04	147.72 2018-09-28	1.39	3.88	-0.32
2018 August	23	147.55 2018-08-28	140.32 2018-08-15	144.69 2018-08-01	146.07 2018-08-31	0.95	1.98	-3.02
2018 July	21	145.19 2018-07-31	134.36 2018-07-02	134.80 2018-07-02	144.94 2018-07-31	7.52	7.71	-0.33
2018 June	21	144.71 2018-06-11	134.28 2018-06-28	140.83 2018-06-01	135.81 2018-06-29	-3.56	2.76	-4.65
2018 May	22	144.03 2018-05-21	131.78 2018-05-03	135.13 2018-05-01	139.88 2018-05-31	3.52	6.59	-2.48
2018 April	21	143.29 2018-04-18	134.55 2018-04-02	138.64 2018-04-02	135.38 2018-04-30	-2.35	3.35	-2.95
2018 March	21	146.76 2018-03-12	136.20 2018-03-28	142.47 2018-03-01	139.11 2018-03-29	-2.36	3.01	-4.40
2018 February	19	149.94 2018-02-01	133.63 2018-02-09	148.25 2018-02-01	142.38 2018-02-28	-3.96	1.14	-9.86
2018 January	21	151.28 2018-01-29	142.43 2018-01-02	142.92 2018-01-02	148.91 2018-01-31	4.19	5.85	-0.34
2017 December	20	143.47 2017-12-29	137.04 2017-12-01	140.27 2017-12-01	142.37 2017-12-29	1.50	2.28	-2.30
2017 November	21	140.68 2017-11-30	131.84 2017-11-15	135.73 2017-11-01	140.36 2017-11-30	3.41	3.65	-2.87
2017 October	22	137.74 2017-10-24	134.30 2017-10-02	134.42 2017-10-02	135.15 2017-10-31	0.54	2.47	-0.09
2017 September	20	134.35 2017-09-26	127.02 2017-09-08	128.97 2017-09-01	134.26 2017-09-29	4.10	4.17	-1.51
2017 August	23	130.12 2017-08-08	125.63 2017-08-18	128.99 2017-08-01	128.68 2017-08-31	-0.24	0.88	-2.60
2017 July	20	130.89 2017-07-14	128.00 2017-07-06	128.86 2017-07-03	128.65 2017-07-31	-0.16	1.58	-0.67
2017 June	22	130.82 2017-06-19	126.59 2017-06-29	127.27 2017-06-01	128.41 2017-06-30	0.90	2.79	-0.53
2017 May	22	127.00 2017-05-26	122.13 2017-05-18	126.23 2017-05-01	126.88 2017-05-31	0.51	0.61	-3.25
2017 April	19	127.40 2017-04-26	121.45 2017-04-13	123.83 2017-04-03	126.03 2017-04-28	1.78	2.88	-1.92
2017 March	23	127.63 2017-03-01	120.45 2017-03-27	126.19 2017-03-01	123.73 2017-03-31	-1.95	1.14	-4.55
2017 February	19	125.98 2017-02-21	120.00 2017-02-02	121.09 2017-02-01	125.01 2017-02-28	3.24	4.04	-0.90
2017 January	20	123.68 2017-01-26	119.27 2017-01-12	120.12 2017-01-03	120.93 2017-01-31	0.67	2.96	-0.71
2016 December	21	122.69 2016-12-09	118.87 2016-12-30	119.30 2016-12-01	119.26 2016-12-30	-0.03	2.84	-0.36
2016 November	21	119.92 2016-11-25	106.58 2016-11-03	108.59 2016-11-01	119.04 2016-11-30	9.62	10.43	-1.85
2016 October	21	111.16 2016-10-04	107.00 2016-10-21	110.36 2016-10-03	108.47 2016-10-31	-1.71	0.72	-3.04
2016 September	21	112.51 2016-09-02	107.87 2016-09-15	111.64 2016-09-01	110.90 2016-09-30	-0.66	0.78	-3.38
2016 August	23	112.81 2016-08-23	108.82 2016-08-02	110.40 2016-08-01	111.62 2016-08-31	1.11	2.18	-1.43
2016 July	20	111.90 2016-07-20	104.62 2016-07-06	106.16 2016-07-01	110.35 2016-07-29	3.95	5.41	-1.45
2016 June	22	108.80 2016-06-08	100.03 2016-06-27	105.87 2016-06-01	106.27 2016-06-30	0.38	2.77	-5.52
2016 May	21	106.90 2016-05-02	102.81 2016-05-19	106.57 2016-05-02	106.42 2016-05-31	-0.14	0.31	-3.53
2016 April	21	108.30 2016-04-27	102.87 2016-04-07	104.54 2016-04-01	106.34 2016-04-29	1.72	3.60	-1.60
2016 March	22	106.16 2016-03-30	98.76 2016-03-01	98.90 2016-03-01	105.21 2016-03-31	6.38	7.34	-0.14
2016 February	20	99.32 2016-02-26	90.10 2016-02-11	93.95 2016-02-01	98.18 2016-02-29	4.50	5.72	-4.10
2016 January	19	99.90 2016-01-05	88.23 2016-01-20	99.25 2016-01-04	94.52 2016-01-29	-4.77	0.65	-11.10
2015 December	22	105.34 2015-12-01	99.07 2015-12-18	104.68 2015-12-01	101.03 2015-12-31	-3.49	0.63	-5.36
2015 November	20	105.60 2015-11-20	101.42 2015-11-16	103.71 2015-11-02	104.52 2015-11-30	0.78	1.82	-2.21
2015 October	22	104.11 2015-10-26	93.33 2015-10-02	95.26 2015-10-01	103.25 2015-10-30	8.39	9.29	-2.03
2015 September	21	102.55 2015-09-17	92.93 2015-09-29	98.28 2015-09-01	94.96 2015-09-30	-3.38	4.34	-5.44
2015 August	21	105.58 2015-08-10	83.92 2015-08-24	104.68 2015-08-03	99.22 2015-08-31	-5.22	0.86	-19.83
2015 July	22	106.21 2015-07-17	101.23 2015-07-27	105.55 2015-07-01	104.68 2015-07-31	-0.82	0.63	-4.09
2015 June	22	108.71 2015-06-03	104.45 2015-06-30	107.43 2015-06-01	104.71 2015-06-30	-2.53	1.19	-2.77
2015 May	20	109.81 2015-05-18	106.08 2015-05-06	107.04 2015-05-01	107.08 2015-05-29	0.04	2.59	-0.90
2015 April	21	109.40 2015-04-10	105.97 2015-04-06	107.00 2015-04-01	106.68 2015-04-30	-0.30	2.24	-0.96
2015 March	22	109.97 2015-03-02	105.45 2015-03-26	108.94 2015-03-02	107.35 2015-03-31	-1.46	0.95	-3.20
2015 February	19	110.27 2015-02-25	101.92 2015-02-02	102.65 2015-02-02	108.98 2015-02-27	6.17	7.42	-0.71
2015 January	20	107.44 2015-01-02	101.19 2015-01-16	107.27 2015-01-02	102.67 2015-01-30	-4.29	0.16	-5.67
2014 December	22	109.28 2014-12-05	102.73 2014-12-17	107.86 2014-12-01	106.82 2014-12-31	-0.96	1.32	-4.76
2014 November	19	109.58 2014-11-25	104.90 2014-11-04	105.40 2014-11-03	108.31 2014-11-28	2.76	3.97	-0.47
2014 October	23	105.58 2014-10-31	92.89 2014-10-15	101.05 2014-10-01	105.39 2014-10-31	4.29	4.48	-8.08
2014 September	21	105.37 2014-09-19	101.00 2014-09-29	103.98 2014-09-02	101.42 2014-09-30	-2.46	1.34	-2.87
2014 August	21	104.77 2014-08-25	98.51 2014-08-06	99.14 2014-08-01	103.95 2014-08-29	4.85	5.68	-0.64
2014 July	22	105.57 2014-07-03	99.52 2014-07-31	104.49 2014-07-01	99.53 2014-07-31	-4.75	1.03	-4.76
2014 June	21	106.82 2014-06-09	102.78 2014-06-02	103.56 2014-06-02	104.24 2014-06-30	0.66	3.15	-0.75
2014 May	21	103.37 2014-05-29	100.03 2014-05-20	101.40 2014-05-01	103.33 2014-05-30	1.90	1.94	-1.35
2014 April	21	102.79 2014-04-04	97.09 2014-04-15	100.97 2014-04-01	101.51 2014-04-30	0.53	1.80	-3.84
2014 March	21	102.25 2014-03-07	98.08 2014-03-27	98.90 2014-03-03	100.59 2014-03-31	1.71	3.39	-0.83
2014 February	19	100.45 2014-02-28	92.72 2014-02-04	95.86 2014-02-03	99.90 2014-02-28	4.21	4.79	-3.28
2014 January	21	100.56 2014-01-15	95.01 2014-01-31	99.76 2014-01-02	95.98 2014-01-31	-3.79	0.80	-4.76
2013 December	21	100.28 2013-12-27	94.76 2013-12-04	97.03 2013-12-02	100.03 2013-12-31	3.09	3.35	-2.34
2013 November	20	97.57 2013-11-29	93.30 2013-11-08	93.83 2013-11-01	97.09 2013-11-29	3.47	3.99	-0.56
2013 October	23	94.56 2013-10-30	86.85 2013-10-09	89.36 2013-10-01	93.67 2013-10-31	4.82	5.82	-2.81
2013 September	20	91.80 2013-09-19	84.22 2013-09-03	84.99 2013-09-03	89.39 2013-09-30	5.18	8.01	-0.91
2013 August	22	88.29 2013-08-02	83.97 2013-08-30	88.00 2013-08-01	84.15 2013-08-30	-4.38	0.33	-4.58
2013 July	22	87.60 2013-07-24	81.28 2013-07-03	82.09 2013-07-01	86.62 2013-07-31	5.52	6.71	-0.99
2013 June	20	84.15 2013-06-18	78.96 2013-06-24	83.36 2013-06-03	81.60 2013-06-28	-2.11	0.95	-5.28
2013 May	22	84.94 2013-05-22	77.70 2013-05-01	78.68 2013-05-01	82.87 2013-05-31	5.33	7.96	-1.25
2013 April	22	80.13 2013-04-11	75.92 2013-04-22	79.89 2013-04-01	78.90 2013-04-30	-1.24	0.30	-4.97
2013 March	20	80.20 2013-03-15	76.47 2013-03-01	76.96 2013-03-01	79.87 2013-03-28	3.78	4.21	-0.64
2013 February	19	78.35 2013-02-19	75.54 2013-02-04	76.02 2013-02-01	77.50 2013-02-28	1.95	3.06	-0.63
2013 January	21	76.62 2013-01-28	72.48 2013-01-02	72.87 2013-01-02	75.63 2013-01-31	3.79	5.15	-0.54
2012 December	20	73.48 2012-12-19	69.68 2012-12-31	70.67 2012-12-03	71.25 2012-12-31	0.82	3.98	-1.40
2012 November	21	71.21 2012-11-06	66.45 2012-11-16	69.19 2012-11-01	70.50 2012-11-30	1.89	2.92	-3.96
2012 October	21	71.05 2012-10-18	68.19 2012-10-25	69.00 2012-10-01	69.11 2012-10-31	0.16	2.97	-1.17
2012 September	19	71.41 2012-09-14	66.96 2012-09-04	67.82 2012-09-04	69.07 2012-09-28	1.84	5.29	-1.27
2012 August	23	69.67 2012-08-21	65.00 2012-08-02	66.83 2012-08-01	67.86 2012-08-31	1.54	4.25	-2.74
2012 July	21	67.27 2012-07-30	63.48 2012-07-12	66.79 2012-07-02	66.57 2012-07-31	-0.33	0.72	-4.96
2012 June	21	66.68 2012-06-19	61.45 2012-06-04	63.05 2012-06-01	66.54 2012-06-29	5.54	5.76	-2.54
2012 May	22	69.75 2012-05-01	63.18 2012-05-18	68.89 2012-05-01	64.65 2012-05-31	-6.15	1.25	-8.29
2012 April	20	70.17 2012-04-02	65.98 2012-04-10	69.36 2012-04-02	68.93 2012-04-30	-0.62	1.17	-4.87
2012 March	22	70.71 2012-03-19	66.23 2012-03-06	68.82 2012-03-01	69.54 2012-03-30	1.05	2.75	-3.76
2012 February	20	69.48 2012-02-24	67.20 2012-02-01	67.20 2012-02-01	68.68 2012-02-29	2.20	3.39	0.00
2012 January	20	67.92 2012-01-26	62.62 2012-01-05	63.26 2012-01-03	66.74 2012-01-31	5.50	7.37	-1.01
2011 December	21	63.88 2011-12-05	60.17 2011-12-14	62.71 2011-12-01	62.09 2011-12-30	-0.99	1.87	-4.05
2011 November	21	63.37 2011-11-08	57.60 2011-11-25	60.23 2011-11-01	62.73 2011-11-30	4.15	5.21	-4.37
2011 October	21	64.40 2011-10-27	50.93 2011-10-04	53.56 2011-10-03	62.21 2011-10-31	16.15	20.24	-4.91
2011 September	21	60.62 2011-09-01	52.93 2011-09-22	60.22 2011-09-01	54.00 2011-09-30	-10.33	0.66	-12.11
2011 August	23	65.90 2011-08-01	53.55 2011-08-09	65.90 2011-08-01	60.13 2011-08-31	-8.76	0.00	-18.74
2011 July	20	71.71 2011-07-07	63.71 2011-07-29	69.70 2011-07-01	64.67 2011-07-29	-7.22	2.88	-8.59
2011 June	22	69.90 2011-06-01	65.07 2011-06-13	69.80 2011-06-01	69.39 2011-06-30	-0.59	0.14	-6.78
2011 May	21	72.60 2011-05-02	67.70 2011-05-25	72.49 2011-05-02	70.02 2011-05-31	-3.41	0.15	-6.61
2011 April	20	72.37 2011-04-29	67.76 2011-04-18	70.93 2011-04-01	72.17 2011-04-29	1.75	2.03	-4.47
2011 March	23	70.51 2011-03-31	65.00 2011-03-15	69.36 2011-03-01	70.37 2011-03-31	1.46	1.66	-6.29
2011 February	19	71.01 2011-02-18	66.71 2011-02-23	67.83 2011-02-01	68.92 2011-02-28	1.61	4.69	-1.65
2011 January	20	68.19 2011-01-28	64.52 2011-01-04	65.34 2011-01-03	67.14 2011-01-31	2.75	4.36	-1.25
2010 December	22	65.68 2010-12-21	61.82 2010-12-01	61.93 2010-12-01	64.82 2010-12-31	4.67	6.06	-0.18
2010 November	21	62.41 2010-11-05	59.34 2010-11-16	60.07 2010-11-01	60.89 2010-11-30	1.37	3.90	-1.22
2010 October	21	61.00 2010-10-25	56.92 2010-10-04	58.19 2010-10-01	59.82 2010-10-29	2.80	4.83	-2.18
2010 September	21	58.73 2010-09-30	52.44 2010-09-01	52.44 2010-09-01	57.79 2010-09-30	10.20	11.99	0.00
2010 August	22	57.10 2010-08-05	50.51 2010-08-25	56.44 2010-08-02	51.69 2010-08-31	-8.42	1.17	-10.51
2010 July	21	57.00 2010-07-27	49.48 2010-07-06	50.85 2010-07-01	55.92 2010-07-30	9.97	12.09	-2.69
2010 June	22	56.85 2010-06-21	50.73 2010-06-08	54.11 2010-06-01	50.87 2010-06-30	-5.99	5.06	-6.25
2010 May	20	61.38 2010-05-10	27.89 2010-05-06	60.38 2010-05-03	54.69 2010-05-28	-9.42	1.66	-53.81
2010 April	21	61.78 2010-04-26	57.49 2010-04-01	58.39 2010-04-01	60.06 2010-04-30	2.86	5.81	-1.54
2010 March	23	58.14 2010-03-30	53.21 2010-03-01	53.21 2010-03-01	57.55 2010-03-31	8.16	9.27	0.00
2010 February	19	53.30 2010-02-22	48.92 2010-02-05	50.61 2010-02-01	52.96 2010-02-26	4.64	5.32	-3.34
2010 January	19	54.81 2010-01-11	50.40 2010-01-29	52.22 2010-01-04	50.47 2010-01-29	-3.35	4.96	-3.49
2009 December	22	53.11 2009-12-16	51.11 2009-12-09	51.31 2009-12-01	51.58 2009-12-31	0.53	3.51	-0.39
2009 November	20	52.42 2009-11-16	46.77 2009-11-02	47.30 2009-11-02	50.92 2009-11-30	7.65	10.82	-1.12
2009 October	22	51.47 2009-10-21	47.04 2009-10-30	49.34 2009-10-01	47.17 2009-10-30	-4.40	4.32	-4.66
2009 September	21	51.50 2009-09-17	44.80 2009-09-02	46.11 2009-09-01	49.55 2009-09-30	7.46	11.69	-2.84
2009 August	21	47.77 2009-08-25	44.31 2009-08-17	44.97 2009-08-03	46.40 2009-08-31	3.18	6.23	-1.47
2009 July	22	44.99 2009-07-30	37.50 2009-07-10	41.31 2009-07-01	44.66 2009-07-31	8.11	8.91	-9.22
2009 June	22	45.00 2009-06-05	38.00 2009-06-24	42.35 2009-06-01	40.84 2009-06-30	-3.57	6.26	-10.27
2009 May	20	44.17 2009-05-07	39.39 2009-05-26	40.79 2009-05-01	41.52 2009-05-29	1.79	8.29	-3.43
2009 April	21	41.29 2009-04-30	33.22 2009-04-01	33.72 2009-04-01	40.34 2009-04-30	19.63	22.45	-1.48
2009 March	22	36.15 2009-03-26	27.35 2009-03-06	30.29 2009-03-02	33.85 2009-03-31	11.75	19.35	-9.71
2009 February	19	39.75 2009-02-09	30.98 2009-02-27	36.79 2009-02-02	31.15 2009-02-27	-15.33	8.05	-15.79
2009 January	20	45.47 2009-01-06	37.22 2009-01-30	42.99 2009-01-02	37.49 2009-01-30	-12.79	5.77	-13.42
2008 December	22	44.42 2008-12-08	38.81 2008-12-01	41.55 2008-12-01	42.84 2008-12-31	3.10	6.91	-6.59
2008 November	19	49.07 2008-11-04	34.77 2008-11-21	46.79 2008-11-03	42.69 2008-11-28	-8.76	4.87	-25.69
2008 October	23	58.10 2008-10-01	39.00 2008-10-10	58.10 2008-10-01	46.76 2008-10-31	-19.52	0.00	-32.87
2008 September	21	68.22 2008-09-02	54.20 2008-09-29	67.69 2008-09-02	58.11 2008-09-30	-14.15	0.78	-19.93
2008 August	21	68.40 2008-08-11	64.35 2008-08-04	65.98 2008-08-01	66.61 2008-08-29	0.95	3.67	-2.47
2008 July	22	67.14 2008-07-30	60.55 2008-07-15	63.53 2008-07-01	65.66 2008-07-31	3.35	5.68	-4.69
2008 June	21	72.65 2008-06-02	63.68 2008-06-27	72.65 2008-06-02	64.49 2008-06-30	-11.23	0.00	-12.35
2008 May	21	74.53 2008-05-19	70.26 2008-05-23	70.99 2008-05-01	72.61 2008-05-30	2.28	4.99	-1.03
2008 April	22	72.23 2008-04-07	67.53 2008-04-15	70.08 2008-04-01	71.11 2008-04-30	1.47	3.07	-3.64
2008 March	20	70.50 2008-03-25	64.01 2008-03-17	67.46 2008-03-03	69.11 2008-03-31	2.45	4.51	-5.11
2008 February	20	70.49 2008-02-01	66.86 2008-02-08	69.50 2008-02-01	67.73 2008-02-29	-2.55	1.42	-3.80
2008 January	21	73.42 2008-01-02	62.21 2008-01-22	73.13 2008-01-02	69.19 2008-01-31	-5.39	0.40	-14.93
2007 December	20	76.64 2007-12-11	71.33 2007-12-18	74.91 2007-12-03	73.09 2007-12-31	-2.43	2.31	-4.78
2007 November	21	77.69 2007-11-06	70.96 2007-11-26	77.01 2007-11-01	74.52 2007-11-30	-3.23	0.88	-7.86
2007 October	23	79.31 2007-10-09	74.55 2007-10-22	77.34 2007-10-01	77.57 2007-10-31	0.30	2.55	-3.61
2007 September	19	77.35 2007-09-28	71.66 2007-09-10	73.53 2007-09-04	77.01 2007-09-28	4.73	5.20	-2.54
2007 August	23	75.25 2007-08-08	67.47 2007-08-16	74.12 2007-08-01	73.96 2007-08-31	-0.22	1.52	-8.97
2007 July	21	78.55 2007-07-19	73.43 2007-07-27	74.36 2007-07-02	74.42 2007-07-31	0.08	5.63	-1.25
2007 June	21	75.40 2007-06-20	71.79 2007-06-07	74.18 2007-06-01	73.83 2007-06-29	-0.47	1.64	-3.22
2007 May	22	73.97 2007-05-31	69.79 2007-05-01	70.18 2007-05-01	73.90 2007-05-31	5.30	5.40	-0.56
2007 April	20	70.81 2007-04-27	66.68 2007-04-02	66.96 2007-04-02	69.95 2007-04-30	4.47	5.75	-0.42
2007 March	22	68.20 2007-03-26	64.58 2007-03-14	65.00 2007-03-01	66.80 2007-03-30	2.77	4.92	-0.65
2007 February	19	69.16 2007-02-22	65.80 2007-02-27	67.08 2007-02-01	66.52 2007-02-28	-0.83	3.10	-1.91
2007 January	20	67.15 2007-01-17	64.89 2007-01-08	65.95 2007-01-03	66.87 2007-01-31	1.39	1.82	-1.61
2006 December	20	66.37 2006-12-15	64.75 2006-12-01	65.73 2006-12-01	65.43 2006-12-29	-0.46	0.97	-1.49
2006 November	21	66.40 2006-11-22	62.81 2006-11-03	63.95 2006-11-01	65.65 2006-11-30	2.66	3.83	-1.78
2006 October	22	65.01 2006-10-16	61.65 2006-10-02	61.65 2006-10-02	63.80 2006-10-31	3.49	5.45	0.00
2006 September	20	62.19 2006-09-28	59.04 2006-09-11	59.97 2006-09-01	61.74 2006-09-29	2.95	3.70	-1.55
2006 August	23	60.58 2006-08-17	57.41 2006-08-10	58.58 2006-08-01	59.81 2006-08-31	2.10	3.41	-2.00
2006 July	20	63.05 2006-07-03	58.01 2006-07-21	63.05 2006-07-03	59.11 2006-07-31	-6.25	0.00	-7.99
2006 June	22	64.00 2006-06-02	59.38 2006-06-13	62.93 2006-06-01	62.60 2006-06-30	-0.52	1.70	-5.64
2006 May	22	66.73 2006-05-10	61.59 2006-05-24	64.58 2006-05-01	62.79 2006-05-31	-2.77	3.33	-4.63
2006 April	19	65.32 2006-04-21	62.44 2006-04-17	63.30 2006-04-03	64.36 2006-04-28	1.67	3.19	-1.36
2006 March	23	63.30 2006-03-30	59.72 2006-03-08	60.48 2006-03-01	63.07 2006-03-31	4.28	4.66	-1.26
2006 February	19	61.10 2006-02-27	57.98 2006-02-08	58.58 2006-02-01	60.30 2006-02-28	2.94	4.30	-1.02
2006 January	20	58.81 2006-01-09	56.82 2006-01-03	57.50 2006-01-03	58.57 2006-01-31	1.86	2.28	-1.18
2005 December	21	58.58 2005-12-16	57.26 2005-12-08	58.12 2005-12-01	57.46 2005-12-30	-1.14	0.79	-1.48
2005 November	21	58.00 2005-11-23	54.20 2005-11-01	54.31 2005-11-01	57.59 2005-11-30	6.04	6.79	-0.20
2005 October	21	55.22 2005-10-03	53.05 2005-10-27	55.10 2005-10-03	54.50 2005-10-31	-1.09	0.22	-3.72
2005 September	21	55.41 2005-09-12	53.42 2005-09-22	54.26 2005-09-01	55.03 2005-09-30	1.42	2.12	-1.55
2005 August	23	55.48 2005-08-01	53.25 2005-08-30	55.35 2005-08-01	53.75 2005-08-31	-2.89	0.23	-3.79
2005 July	20	55.52 2005-07-29	52.34 2005-07-07	53.01 2005-07-01	55.26 2005-07-29	4.24	4.73	-1.26
2005 June	22	54.54 2005-06-07	52.22 2005-06-27	53.88 2005-06-01	52.89 2005-06-30	-1.84	1.22	-3.08
2005 May	21	54.24 2005-05-23	52.01 2005-05-02	52.33 2005-05-02	53.77 2005-05-31	2.75	3.65	-0.61
2005 April	21	54.20 2005-04-01	51.24 2005-04-29	54.20 2005-04-01	51.85 2005-04-29	-4.34	0.00	-5.46
2005 March	22	55.70 2005-03-07	53.38 2005-03-29	54.22 2005-03-01	53.98 2005-03-31	-0.44	2.73	-1.55
2005 February	19	54.31 2005-02-16	52.97 2005-02-23	53.33 2005-02-01	54.04 2005-02-28	1.33	1.84	-0.68
2005 January	20	55.15 2005-01-03	51.94 2005-01-24	55.15 2005-01-03	53.23 2005-01-31	-3.48	0.00	-5.82
2004 December	22	55.19 2004-12-23	53.39 2004-12-09	54.14 2004-12-01	54.90 2004-12-31	1.40	1.94	-1.39
2004 November	21	53.89 2004-11-17	50.01 2004-11-01	50.02 2004-11-01	53.59 2004-11-30	7.14	7.74	-0.02
2004 October	21	50.59 2004-10-04	48.58 2004-10-20	49.61 2004-10-01	50.13 2004-10-29	1.05	1.98	-2.08
2004 September	2	49.61 2004-09-30	48.89 2004-09-29	48.89 2004-09-29	49.61 2004-09-30	1.47	1.47	0.00

VIS Dividends

This table shows historical dividends paid by VIS.
There were at least 29 dividends paid by VIS.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.69	1.55		201.34				0.76
2020-12-17	0.64200	1.43	quaterly	97	-	-	-	0.38
2020-09-11	0.55300	1.72	quaterly	81	2020-09-14	2020-09-16	2020-09-09	0.38
2020-06-22	0.50400	1.36	quaterly	104	2020-06-23	2020-06-25	2020-06-19	0.39
2020-03-10	0.65500	2.17	quaterly	85	2020-03-11	2020-03-13	2020-03-06	0.51
2019-12-16	0.68300	2.00	quaterly	81	-	-	-	0.44
2019-09-26	0.71800	1.84	quaterly	97	-	-	-	0.49
2019-06-21	0.50600	1.39	quaterly	92	-	-	-	0.35
2019-03-21	0.68600	1.83	quaterly	98	-	-	-	0.49
2018-12-13	0.64800	2.35	quaterly	80	2018-12-14	2018-12-18	2018-12-12	0.51
2018-09-24	0.59400	1.66	quaterly	88	-	-	-	0.40
2018-06-28	0.55700	1.44	quaterly	104	-	-	-	0.41
2018-03-16	0.49500	1.37	quaterly	92	-	-	-	0.35
2017-12-14	0.61600	2.07	quaterly	78	-	-	-	0.44
2017-09-27	0.58600	1.75	quaterly	91	-	-	-	0.44
2017-06-28	0.53200	1.58	quaterly	96	-	-	-	0.41
2017-03-24	0.54400	0.59	reintroduced	276	-	-	-	0.44
2016-06-21	0.48400	1.80	quaterly	92	-	-	-	0.45
2016-03-21	0.50300	1.96	quaterly	89	-	-	-	0.48
2015-12-23	0.54500	2.15	quaterly	91	-	-	-	0.54
2015-09-23	1.41500	0.84	reintroduced	642	-	-	-	1.48
2013-12-20	1.06000	0.54	reintroduced	730	-	-	-	1.08
2011-12-21	1.21700	1.98	reintroduced	364	-	-	-	1.98
2010-12-22	0.85100	1.31	reintroduced	365	-	-	-	1.31
2009-12-22	0.71500	1.37	reintroduced	365	-	-	-	1.37
2008-12-22	1.11100	2.66	reintroduced	374	-	-	-	2.72
2007-12-14	0.98100	1.35	reintroduced	361	-	-	-	1.34
2006-12-18	0.74400	1.15	reintroduced	361	-	-	-	1.14
2005-12-22	0.45200	0.78	reintroduced	365	-	-	-	0.78
2004-12-22	0.32000	0.58	reintroduced	0	-	-	-	0.58

VIS Stock Splits

This table shows VIS stock splits.

There are no VIS stock splits to display.

VIS Basic Information

Ticker, symbol:

VIS
Full title:

Vanguard Industrials
First trading day:

2004-09-29
Last trading day:

2023-02-23
Total trading days:

4,635
Last close price:

191.94 (+1.00%)
Market cap:

4.22B
Stock Exchange:

NYSE Arca
Description:

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

800-662-7447

Best intraday sessions of VIS

This table shows top 100 best intraday sessions of VIS.

Position	Date	Percentage
1	2008-10-10	12.82
2	2008-11-26	6.24
3	2020-03-24	6.09
4	2008-11-13	5.66
5	2008-10-28	5.36
6	2020-03-26	5.03
7	2009-03-10	4.95
8	2008-01-23	4.92
9	2008-10-16	4.87
10	2008-11-21	4.84
11	2010-05-21	4.79
12	2011-10-04	4.60
13	2008-12-03	4.55
14	2009-06-25	4.50
15	2020-06-15	4.49
16	2008-11-24	4.40
17	2008-12-05	4.35
18	2009-03-23	4.21
19	2018-12-26	4.20
20	2022-10-13	4.19
21	2009-03-12	4.05
22	2009-03-26	3.95
23	2011-08-11	3.94
24	2010-05-10	3.81
25	2020-03-25	3.76
26	2008-09-18	3.74
27	2009-05-04	3.69
28	2008-07-16	3.51
29	2008-09-30	3.51
30	2022-02-24	3.47
31	2018-02-06	3.45
32	2008-03-17	3.44
33	2010-07-07	3.42
34	2009-01-02	3.37
35	2008-01-31	3.30
36	2008-12-02	3.28
37	2010-05-25	3.27
38	2008-10-08	3.25
39	2011-10-18	3.21
40	2010-07-20	3.19
41	2020-05-18	3.19
42	2009-04-21	3.14
43	2009-07-23	3.10
44	2008-09-16	3.09
45	2011-08-23	3.08
46	2016-11-09	3.08
47	2008-09-25	3.03
48	2008-03-20	3.00
49	2008-12-12	3.00
50	2011-08-09	2.99
51	2009-04-16	2.96
52	2008-10-13	2.94
53	2020-10-02	2.92
54	2018-12-27	2.91
55	2022-05-04	2.86
56	2009-04-09	2.85
57	2009-06-01	2.79
58	2020-03-19	2.68
59	2022-06-24	2.67
60	2022-07-19	2.66
61	2018-04-04	2.66
62	2020-04-06	2.62
63	2008-08-08	2.60
64	2011-08-24	2.59
65	2009-04-02	2.59
66	2022-10-21	2.58
67	2009-03-17	2.58
68	2020-05-14	2.55
69	2014-10-16	2.53
70	2011-08-26	2.52
71	2018-10-30	2.52
72	2009-02-06	2.49
73	2010-06-15	2.49
74	2021-01-06	2.49
75	2021-07-20	2.45
76	2020-07-14	2.45
77	2007-09-18	2.43
78	2020-03-04	2.43
79	2020-03-17	2.43
80	2008-12-08	2.43
81	2015-10-02	2.43
82	2010-09-01	2.42
83	2009-03-18	2.40
84	2020-04-08	2.39
85	2008-10-31	2.36
86	2008-11-28	2.35
87	2021-12-02	2.35
88	2009-06-04	2.34
89	2008-12-31	2.34
90	2020-06-03	2.29
91	2009-07-13	2.28
92	2011-11-30	2.28
93	2016-01-29	2.26
94	2008-07-08	2.25
95	2009-05-18	2.24
96	2020-02-28	2.23
97	2011-10-05	2.23
98	2011-10-06	2.23
99	2022-06-07	2.22
100	2009-02-24	2.21

Worst intraday sessions of VIS

This table shows the worst 100 intraday sessions of VIS.

Position	Date	Percentage
1	2008-10-14	-10.17
2	2008-10-15	-8.40
3	2008-10-09	-7.55
4	2008-11-19	-7.28
5	2008-09-29	-7.13
6	2008-12-01	-6.38
7	2009-02-23	-5.62
8	2020-03-20	-5.40
9	2008-11-06	-5.28
10	2008-10-02	-5.20
11	2008-10-07	-4.90
12	2008-09-24	-4.87
13	2009-01-20	-4.77
14	2008-11-20	-4.70
15	2011-08-04	-4.33
16	2020-02-25	-4.27
17	2008-10-22	-4.27
18	2009-02-10	-4.17
19	2009-03-02	-4.16
20	2018-12-04	-4.15
21	2009-05-07	-4.14
22	2008-03-19	-4.07
23	2011-09-21	-4.06
24	2008-01-17	-3.93
25	2018-02-08	-3.90
26	2008-12-18	-3.87
27	2008-09-09	-3.86
28	2009-03-20	-3.82
29	2008-11-12	-3.77
30	2018-10-24	-3.74
31	2020-03-23	-3.67
32	2008-07-02	-3.67
33	2018-02-05	-3.65
34	2008-11-05	-3.60
35	2011-08-08	-3.58
36	2022-08-26	-3.50
37	2020-05-12	-3.45
38	2008-11-14	-3.26
39	2009-04-20	-3.26
40	2018-04-24	-3.21
41	2020-04-07	-3.21
42	2009-02-19	-3.19
43	2008-09-17	-3.18
44	2022-10-14	-3.14
45	2018-10-10	-3.12
46	2021-12-01	-3.11
47	2011-08-18	-3.07
48	2020-03-11	-3.06
49	2008-01-08	-3.06
50	2020-11-09	-3.05
51	2007-12-11	-3.04
52	2008-01-22	-3.01
53	2020-06-11	-3.00
54	2008-12-11	-2.99
55	2008-10-03	-2.99
56	2016-01-13	-2.97
57	2009-01-30	-2.95
58	2011-08-10	-2.94
59	2008-12-09	-2.93
60	2009-02-26	-2.92
61	2011-06-01	-2.88
62	2011-08-02	-2.87
63	2020-09-03	-2.86
64	2009-01-29	-2.86
65	2011-03-01	-2.84
66	2010-06-07	-2.84
67	2014-02-03	-2.82
68	2011-10-03	-2.80
69	2018-10-29	-2.78
70	2020-03-03	-2.77
71	2008-10-01	-2.77
72	2013-04-15	-2.77
73	2019-10-01	-2.75
74	2009-10-30	-2.74
75	2022-05-18	-2.73
76	2020-04-13	-2.71
77	2009-07-07	-2.71
78	2009-03-19	-2.71
79	2007-10-19	-2.70
80	2022-03-07	-2.69
81	2010-05-06	-2.69
82	2008-06-26	-2.69
83	2010-06-22	-2.68
84	2008-11-10	-2.67
85	2020-03-12	-2.63
86	2009-03-30	-2.62
87	2012-06-11	-2.61
88	2011-10-17	-2.60
89	2012-11-14	-2.60
90	2020-06-24	-2.60
91	2009-05-12	-2.59
92	2020-06-19	-2.58
93	2010-04-30	-2.56
94	2018-12-07	-2.54
95	2008-09-04	-2.53
96	2009-01-12	-2.53
97	2011-09-28	-2.51
98	2021-01-04	-2.51
99	2012-05-17	-2.50
100	2008-07-14	-2.50

Best after-hours sessions of VIS

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

Position	Date	Percentage
1	2008-10-13	8.93
2	2020-11-06	6.75
3	2008-10-10	6.27
4	2020-03-12	6.13
5	2020-03-23	5.48
6	2008-12-15	5.39
7	2020-04-03	4.54
8	2020-06-15	4.30
9	2008-10-29	4.02
10	2020-06-04	4.01
11	2020-06-11	3.83
12	2008-09-23	3.74
13	2010-05-26	3.60
14	2008-09-18	3.59
15	2020-04-16	3.54
16	2020-04-06	3.51
17	2020-05-15	3.39
18	2009-03-20	3.38
19	2011-10-26	3.36
20	2008-01-18	3.20
21	2020-05-22	3.19
22	2011-11-25	3.12
23	2009-03-09	3.09
24	2022-11-09	3.08
25	2009-04-01	3.02
26	2008-10-27	2.95
27	2009-04-08	2.88
28	2009-05-06	2.86
29	2011-11-29	2.82
30	2020-03-09	2.80
31	2022-12-12	2.70
32	2010-07-21	2.59
33	2008-11-03	2.57
34	2008-07-11	2.50
35	2008-03-10	2.46
36	2011-08-19	2.42
37	2011-09-26	2.37
38	2020-04-28	2.36
39	2020-11-13	2.35
40	2020-04-08	2.30
41	2008-10-08	2.29
42	2012-12-31	2.27
43	2009-05-07	2.26
44	2008-03-17	2.24
45	2009-04-29	2.23
46	2008-11-07	2.23
47	2009-04-28	2.22
48	2009-05-22	2.22
49	2020-04-13	2.22
50	2009-07-14	2.20
51	2020-05-26	2.19
52	2008-09-05	2.17
53	2009-03-03	2.16
54	2009-03-18	2.13
55	2008-04-17	2.13
56	2007-12-11	2.13
57	2022-10-17	2.12
58	2012-08-02	2.10
59	2012-06-28	2.05
60	2010-06-09	2.01
61	2008-12-01	2.01
62	2009-05-29	2.00
63	2020-04-21	2.00
64	2004-10-01	1.98
65	2022-03-08	1.97
66	2011-10-07	1.95
67	2020-04-27	1.95
68	2008-11-20	1.94
69	2011-08-08	1.93
70	2018-11-30	1.92
71	2020-07-14	1.91
72	2011-07-29	1.90
73	2005-05-17	1.90
74	2007-11-05	1.90
75	2011-12-30	1.88
76	2008-12-05	1.86
77	2011-03-17	1.86
78	2011-03-18	1.83
79	2013-07-10	1.81
80	2022-10-14	1.81
81	2009-01-15	1.79
82	2009-04-23	1.79
83	2010-05-07	1.79
84	2008-11-24	1.77
85	2019-01-03	1.76
86	2010-05-25	1.74
87	2007-11-29	1.73
88	2020-07-01	1.72
89	2010-11-30	1.71
90	2009-11-20	1.71
91	2020-03-03	1.70
92	2011-12-19	1.69
93	2018-03-23	1.68
94	2007-08-16	1.67
95	2009-01-27	1.65
96	2011-09-06	1.63
97	2008-08-29	1.62
98	2021-02-26	1.62
99	2009-07-29	1.61
100	2011-11-01	1.61

Worst after-hours sessions of VIS

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

Position	Date	Percentage
1	2020-03-13	-11.43
2	2008-10-09	-11.17
3	2020-03-11	-7.93
4	2020-03-17	-7.36
5	2020-03-06	-7.21
6	2008-10-23	-4.86
7	2020-06-10	-4.57
8	2020-03-31	-4.34
9	2011-08-05	-4.01
10	2008-03-14	-3.98
11	2009-02-13	-3.84
12	2008-10-07	-3.82
13	2008-04-10	-3.71
14	2010-06-03	-3.57
15	2016-06-23	-3.49
16	2011-09-21	-3.44
17	2010-05-19	-3.38
18	2020-02-27	-3.30
19	2010-05-24	-3.24
20	2009-01-22	-3.20
21	2011-03-14	-3.19
22	2011-09-02	-3.19
23	2011-10-31	-3.18
24	2020-03-26	-3.18
25	2020-06-12	-3.17
26	2020-03-10	-3.11
27	2020-02-21	-3.03
28	2020-03-05	-3.02
29	2010-05-20	-3.00
30	2011-08-17	-2.90
31	2009-03-04	-2.89
32	2008-10-03	-2.85
33	2020-03-04	-2.79
34	2009-02-27	-2.76
35	2008-11-28	-2.67
36	2008-12-11	-2.63
37	2016-01-14	-2.52
38	2009-03-27	-2.52
39	2011-11-08	-2.50
40	2021-11-24	-2.47
41	2012-05-31	-2.47
42	2020-04-20	-2.42
43	2008-09-12	-2.41
44	2008-12-19	-2.40
45	2008-11-25	-2.39
46	2020-04-14	-2.38
47	2011-09-01	-2.34
48	2019-05-10	-2.29
49	2007-02-28	-2.29
50	2022-06-10	-2.27
51	2009-05-12	-2.25
52	2008-11-11	-2.23
53	2008-01-22	-2.23
54	2022-06-15	-2.17
55	2009-04-27	-2.17
56	2022-09-12	-2.15
57	2009-08-14	-2.15
58	2018-04-03	-2.09
59	2022-10-12	-2.07
60	2007-12-13	-2.06
61	2018-10-22	-2.04
62	2022-09-15	-2.03
63	2020-02-26	-2.02
64	2010-05-06	-2.02
65	2012-12-19	-2.01
66	2009-01-21	-2.00
67	2010-06-28	-1.99
68	2009-02-26	-1.97
69	2009-08-28	-1.93
70	2009-04-06	-1.93
71	2020-12-18	-1.92
72	2009-04-24	-1.91
73	2019-05-03	-1.90
74	2011-12-20	-1.90
75	2015-08-21	-1.88
76	2020-10-27	-1.88
77	2009-01-13	-1.88
78	2008-12-02	-1.88
79	2009-01-30	-1.87
80	2008-11-10	-1.86
81	2008-09-15	-1.86
82	2020-09-18	-1.85
83	2020-04-30	-1.85
84	2009-04-17	-1.84
85	2008-12-03	-1.83
86	2008-11-14	-1.83
87	2020-04-17	-1.81
88	2022-06-09	-1.80
89	2011-09-16	-1.80
90	2022-02-23	-1.79
91	2011-05-20	-1.78
92	2020-10-01	-1.78
93	2011-08-09	-1.78
94	2009-01-06	-1.77
95	2009-02-11	-1.76
96	2015-12-31	-1.76
97	2018-12-26	-1.76
98	2018-12-04	-1.75
99	2008-02-14	-1.74
100	2010-08-11	-1.73

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:31:35

VIS information

Full title

Vanguard Industrials
First trading day

2004-09-29
Last trading day

2023-02-23
Total trading days

4,635
Last close price

191.94 (+1.00%)
Market cap

4.22B
Stock Exchange

NYSE Arca
Phone number

800-662-7447
Description

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

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

140 -- 10 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...