VLY stock overview

Valley National Bancorp

VLY IPO: 1990-03-23
11.74 (+1.00%)
4.34B market cap
8,295 trading days in total
VLY Latest trading day: 2023-02-23

NYSE
Finance
Major Banks
Mr. Ira Robbins
3,174 full-time employees
New York City, NEW YORK

VLY stock Buy and Hold Potential More info

INVESTMENT at 1990-03-23 open

VLY open price was $3.27

1,000.00

Click to edit

HOLDING TIME

8294 trading days

32 years 345 days

TODAY'S WORTH — including dividends (120)

As of 2023-02-23 close price ($11.74)

7,976.26

Click to edit

ROI: +697.63% (7.98x) – ANNU: +6.51% (1.07x)

VLY Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	122	4.59%	quaterly	2020-12-14

VLY Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	9.0043576770755E+351.28E+35 1.28E+35 shares on 1990-03-23 9.0043576770755E+35 shares on 2023-02-23	21	0	2012-05-09On 2012-05-09 split factor was 105:100

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

VLY Latest trading days

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

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		12.79	0.00	0.01	2,255,153	12.79	12.95	12.62	2.59	0.00	0.00
8295	2023-02-23	11.74	0.02	-0.17	1,733,032	11.80	11.81	11.55	2.20	-0.51	0.00
8294	2023-02-22	11.76	0.16	-1.34	2,246,088	11.95	11.98	11.70	2.34	-1.59	0.34
8293	2023-02-21	11.92	0.36	-2.93	1,803,674	12.14	12.17	11.88	2.39	-1.81	0.25
8292	2023-02-17	12.28	0.01	-0.08	1,470,414	12.29	12.32	12.13	1.55	-0.08	-1.14
8291	2023-02-16	12.29	0.08	-0.65	2,250,079	12.23	12.42	12.19	1.88	0.49	0.00
8290	2023-02-15	12.37	0.03	0.24	2,175,578	12.20	12.42	12.19	1.89	1.39	-1.13
8289	2023-02-14	12.34	0.00	0.00	2,361,090	12.30	12.39	12.18	1.71	0.33	-1.13
8288	2023-02-13	12.34	0.19	1.56	1,512,650	12.15	12.34	12.08	2.14	1.56	-0.32
8287	2023-02-10	12.15	0.08	-0.65	2,247,077	12.19	12.22	11.98	1.97	-0.33	0.00
8286	2023-02-09	12.23	0.11	-0.89	2,315,012	12.40	12.45	12.18	2.18	-1.37	-0.33
8285	2023-02-08	12.34	0.18	-1.44	2,334,690	12.41	12.46	12.32	1.13	-0.56	0.49
8284	2023-02-07	12.52	0.11	0.89	3,610,138	12.35	12.58	12.27	2.51	1.38	-0.88
8283	2023-02-06	12.41	0.11	-0.88	3,185,722	12.43	12.47	12.24	1.85	-0.16	-0.48
8282	2023-02-03	12.52	0.07	-0.56	4,044,363	12.49	12.61	12.40	1.68	0.24	-0.72
8281	2023-02-02	12.59	0.53	4.39	3,889,701	12.10	12.59	12.07	4.30	4.05	-0.79
8280	2023-02-01	12.06	0.18	1.52	2,422,292	11.82	12.21	11.73	4.06	2.03	0.33
8279	2023-01-31	11.88	0.48	4.21	3,462,681	11.43	11.89	11.41	4.20	3.94	-0.51
8278	2023-01-30	11.40	0.03	-0.26	2,036,248	11.34	11.48	11.29	1.68	0.53	0.26
8277	2023-01-27	11.43	0.01	-0.09	2,089,569	11.37	11.47	11.25	1.93	0.53	-0.79
8276	2023-01-26	11.44	0.34	3.06	5,811,503	11.14	11.46	10.97	4.40	2.69	-0.61
8275	2023-01-25	11.10	0.05	0.45	2,241,965	11.01	11.14	10.93	1.91	0.82	0.36
8274	2023-01-24	11.05	0.19	-1.69	2,393,991	11.21	11.21	11.03	1.61	-1.43	-0.36
8273	2023-01-23	11.24	0.16	1.44	2,115,813	11.08	11.30	11.06	2.17	1.44	-0.27
8272	2023-01-20	11.08	0.26	2.40	1,912,001	10.96	11.11	10.87	2.19	1.09	0.00
8271	2023-01-19	10.82	0.09	-0.82	1,964,897	10.85	10.91	10.73	1.66	-0.28	1.29
8270	2023-01-18	10.91	0.31	-2.76	3,271,204	11.13	11.16	10.90	2.34	-1.98	-0.55
8269	2023-01-17	11.22	0.05	-0.44	1,565,791	11.29	11.30	11.09	1.86	-0.62	-0.80
8268	2023-01-13	11.27	0.05	-0.44	2,082,418	11.15	11.29	10.99	2.69	1.08	0.18
8267	2023-01-12	11.32	0.16	1.43	2,013,682	11.24	11.47	11.17	2.67	0.71	-1.50
8266	2023-01-11	11.16	0.12	1.09	3,451,151	11.10	11.20	10.99	1.89	0.54	0.72
8265	2023-01-10	11.04	0.06	-0.54	2,860,826	11.08	11.19	10.99	1.81	-0.36	0.54
8264	2023-01-09	11.10	0.22	-1.94	2,751,690	11.36	11.40	11.08	2.82	-2.29	-0.18
8263	2023-01-06	11.32	0.28	2.54	2,981,707	11.14	11.33	11.06	2.42	1.62	0.35
8262	2023-01-05	11.04	0.22	-1.95	2,066,760	11.18	11.18	11.00	1.61	-1.25	0.91
8261	2023-01-04	11.26	0.03	-0.27	2,196,327	11.37	11.47	11.21	2.29	-0.97	-0.71
8260	2023-01-03	11.29	0.02	-0.18	2,926,174	11.44	11.50	11.22	2.45	-1.31	0.71
8259	2022-12-30	11.31	0.12	-1.05	2,396,924	11.32	11.39	11.20	1.68	-0.09	1.15
8258	2022-12-29	11.43	0.20	1.78	1,970,037	11.27	11.46	11.23	2.04	1.42	-0.96
8257	2022-12-28	11.23	0.22	-1.92	3,363,987	11.45	11.49	11.21	2.45	-1.92	0.36
8256	2022-12-27	11.45	0.03	-0.26	1,369,370	11.54	11.54	11.38	1.39	-0.78	0.00
8255	2022-12-23	11.48	0.10	0.88	1,351,155	11.38	11.51	11.34	1.49	0.88	0.52
8254	2022-12-22	11.38	0.09	-0.78	2,022,790	11.35	11.38	11.11	2.38	0.26	0.00
8253	2022-12-21	11.47	0.25	2.23	2,791,054	11.36	11.60	11.36	2.11	0.97	-1.05
8252	2022-12-20	11.22	0.04	0.36	2,190,161	11.24	11.41	11.21	1.78	-0.18	1.25
8251	2022-12-19	11.18	0.08	0.72	2,269,190	11.10	11.23	11.10	1.17	0.72	0.54
8250	2022-12-16	11.10	0.11	-0.98	5,521,332	11.06	11.24	11.00	2.17	0.36	0.00
8249	2022-12-15	11.21	0.04	-0.36	5,482,798	10.97	11.32	10.97	3.19	2.19	-1.34
8248	2022-12-14	11.25	0.39	-3.35	2,546,363	11.64	11.64	11.25	3.35	-3.35	-2.49
8247	2022-12-13	11.64	0.18	-1.52	3,931,346	11.98	12.10	11.49	5.09	-2.84	0.00
8246	2022-12-12	11.82	0.13	1.11	3,040,664	11.65	11.92	11.58	2.92	1.46	1.35
8245	2022-12-09	11.69	0.09	0.78	3,823,319	11.56	11.69	11.49	1.73	1.12	-0.34
8244	2022-12-08	11.60	0.02	0.17	3,484,755	11.67	11.67	11.41	2.23	-0.60	-0.34
8243	2022-12-07	11.58	0.22	1.94	3,253,336	11.36	11.60	11.21	3.43	1.94	0.78
8242	2022-12-06	11.36	0.24	-2.07	3,311,814	11.60	11.73	11.18	4.74	-2.07	0.00
8241	2022-12-05	11.60	0.89	-7.13	2,941,312	12.38	12.39	11.50	7.19	-6.30	0.00
8240	2022-12-02	12.49	0.10	-0.79	2,043,855	12.40	12.55	12.08	3.79	0.73	-0.88
8239	2022-12-01	12.59	0.07	-0.55	1,243,466	12.66	12.73	12.47	2.05	-0.55	-1.51
8238	2022-11-30	12.66	0.24	1.93	1,966,006	12.35	12.67	12.15	4.21	2.51	0.00
8237	2022-11-29	12.42	0.09	0.73	1,042,071	12.29	12.46	12.27	1.55	1.06	-0.56
8236	2022-11-28	12.33	0.27	-2.14	1,410,104	12.51	12.54	12.29	2.00	-1.44	-0.32
8235	2022-11-25	12.60	0.09	0.72	478,621	12.55	12.60	12.51	0.72	0.40	-0.71
8234	2022-11-23	12.51	0.05	-0.40	1,203,014	12.55	12.60	12.47	1.04	-0.32	0.32
8233	2022-11-22	12.56	0.25	2.03	1,811,694	12.44	12.60	12.34	2.09	0.96	-0.08
8232	2022-11-21	12.31	0.03	0.24	1,314,517	12.27	12.36	12.19	1.39	0.33	1.06
8231	2022-11-18	12.28	0.16	1.32	2,320,692	12.39	12.45	12.13	2.58	-0.89	-0.08
8230	2022-11-17	12.12	0.23	-1.86	1,257,946	12.24	12.25	12.05	1.63	-0.98	2.23
8229	2022-11-16	12.35	0.29	-2.29	1,805,932	12.59	12.61	12.29	2.54	-1.91	-0.89
8228	2022-11-15	12.64	0.06	-0.47	2,747,179	12.83	12.98	12.54	3.43	-1.48	-0.40
8227	2022-11-14	12.70	0.19	-1.47	2,579,405	12.85	12.94	12.70	1.87	-1.17	1.02
8226	2022-11-11	12.89	0.03	-0.23	2,324,089	13.00	13.06	12.78	2.15	-0.85	-0.31
8225	2022-11-10	12.92	0.73	5.99	3,293,797	12.59	12.96	12.57	3.10	2.62	0.62
8224	2022-11-09	12.19	0.03	-0.25	2,582,513	12.15	12.33	12.09	1.98	0.33	3.28
8223	2022-11-08	12.22	0.06	0.49	2,586,125	12.18	12.40	12.11	2.38	0.33	-0.57
8222	2022-11-07	12.16	0.05	0.41	1,702,525	12.16	12.26	11.99	2.22	0.00	0.16
8221	2022-11-04	12.11	0.43	3.68	3,524,320	11.86	12.22	11.86	3.04	2.11	0.41
8220	2022-11-03	11.68	0.01	0.09	2,190,245	11.53	11.76	11.44	2.78	1.30	1.54
8219	2022-11-02	11.67	0.27	-2.26	3,403,690	11.94	12.09	11.64	3.77	-2.26	-1.20
8218	2022-11-01	11.94	0.07	0.59	2,206,805	12.00	12.02	11.89	1.08	-0.50	0.00
8217	2022-10-31	11.87	0.10	-0.84	3,430,762	11.93	12.01	11.82	1.59	-0.50	1.10
8216	2022-10-28	11.97	0.55	4.82	2,609,035	11.55	11.98	11.46	4.50	3.64	-0.33
8215	2022-10-27	11.42	0.20	-1.72	4,160,440	11.78	11.82	11.26	4.75	-3.06	1.14
8214	2022-10-26	11.62	0.02	0.17	2,669,108	11.72	11.85	11.58	2.30	-0.85	1.38
8213	2022-10-25	11.60	0.22	1.93	2,931,095	11.32	11.61	11.27	3.00	2.47	1.03
8212	2022-10-24	11.38	0.23	2.06	2,489,476	11.32	11.43	11.23	1.77	0.53	-0.53
8211	2022-10-21	11.15	0.19	1.73	4,157,051	11.03	11.28	10.92	3.26	1.09	1.52
8210	2022-10-20	10.96	0.61	-5.27	3,673,897	11.59	11.61	10.83	6.73	-5.44	0.64
8209	2022-10-19	11.57	0.25	-2.12	2,495,278	11.69	11.83	11.43	3.42	-1.03	0.17
8208	2022-10-18	11.82	0.11	0.94	2,254,554	11.90	12.03	11.71	2.69	-0.67	-1.10
8207	2022-10-17	11.71	0.37	3.26	2,015,493	11.63	11.76	11.57	1.63	0.69	1.62
8206	2022-10-14	11.34	0.25	-2.16	2,082,344	11.72	11.84	11.32	4.44	-3.24	2.56
8205	2022-10-13	11.59	0.54	4.89	3,498,496	10.90	11.71	10.80	8.35	6.33	1.12
8204	2022-10-12	11.05	0.08	-0.72	1,689,609	11.10	11.20	10.95	2.25	-0.45	-1.36
8203	2022-10-11	11.13	0.02	-0.18	1,961,704	11.08	11.23	11.00	2.08	0.45	-0.27
8202	2022-10-10	11.15	0.01	-0.09	1,206,885	11.26	11.33	11.09	2.13	-0.98	-0.63
8201	2022-10-07	11.16	0.35	-3.04	2,341,697	11.40	11.42	11.12	2.63	-2.11	0.90
8200	2022-10-06	11.51	0.01	0.09	1,424,050	11.42	11.58	11.33	2.19	0.79	-0.96
8199	2022-10-05	11.50	0.11	-0.95	1,528,712	11.44	11.54	11.40	1.22	0.52	-0.70
8198	2022-10-04	11.61	0.40	3.57	2,097,201	11.33	11.62	11.33	2.56	2.47	-1.46
8197	2022-10-03	11.21	0.41	3.80	3,033,350	10.93	11.24	10.80	4.03	2.56	1.07
8196	2022-09-30	10.80	0.10	-0.92	2,362,078	10.91	11.03	10.77	2.38	-1.01	1.20
8195	2022-09-29	10.90	0.22	-1.98	2,495,030	10.97	11.01	10.76	2.28	-0.64	0.09
8194	2022-09-28	11.12	0.21	1.92	2,705,401	10.95	11.21	10.89	2.92	1.55	-1.35
8193	2022-09-27	10.91	0.21	-1.89	1,786,666	11.17	11.24	10.80	3.94	-2.33	0.37
8192	2022-09-26	11.12	0.12	-1.07	1,641,977	11.15	11.33	11.07	2.33	-0.27	0.45
8191	2022-09-23	11.24	0.17	-1.49	1,767,751	11.30	11.30	11.07	2.04	-0.53	-0.80
8190	2022-09-22	11.41	0.31	-2.65	1,828,222	11.81	11.81	11.38	3.64	-3.39	-0.96
8189	2022-09-21	11.72	0.18	-1.51	1,642,390	11.92	12.08	11.70	3.19	-1.68	0.77
8188	2022-09-20	11.90	0.10	-0.83	1,151,495	11.89	11.98	11.84	1.18	0.08	0.17
8187	2022-09-19	12.00	0.22	1.87	1,530,900	11.64	12.05	11.32	6.27	3.09	-0.92
8186	2022-09-16	11.78	0.14	-1.17	4,354,118	11.87	11.87	11.56	2.61	-0.76	-1.19
8185	2022-09-15	11.92	0.25	2.14	1,502,308	11.69	12.03	11.64	3.34	1.97	-0.42
8184	2022-09-14	11.67	0.01	-0.09	1,754,335	11.55	11.68	11.49	1.65	1.04	0.17
8183	2022-09-13	11.68	0.46	-3.79	1,650,594	11.89	11.97	11.62	2.94	-1.77	-1.11
8182	2022-09-12	12.14	0.20	1.68	1,541,408	11.98	12.20	11.98	1.84	1.34	-2.06
8181	2022-09-09	11.94	0.06	0.51	1,058,424	11.61	12.05	11.61	3.79	2.84	0.34
8180	2022-09-08	11.88	0.26	2.24	2,057,631	11.48	11.89	11.42	4.09	3.48	-2.27
8179	2022-09-07	11.62	0.34	3.01	1,578,027	11.22	11.64	11.22	3.74	3.57	-1.20
8178	2022-09-06	11.28	0.23	-2.00	1,785,263	11.63	11.63	11.16	4.04	-3.01	-0.53
8177	2022-09-02	11.51	0.12	-1.03	1,396,559	11.75	11.81	11.45	3.06	-2.04	1.04
8176	2022-09-01	11.63	0.01	0.09	1,711,285	11.58	11.63	11.46	1.47	0.43	1.03
8175	2022-08-31	11.62	0.18	-1.53	2,392,165	11.78	11.83	11.61	1.87	-1.36	-0.34
8174	2022-08-30	11.80	0.06	-0.51	2,165,956	11.90	11.93	11.69	2.02	-0.84	-0.17
8173	2022-08-29	11.86	0.27	-2.23	1,700,442	12.07	12.10	11.86	1.99	-1.74	0.34
8172	2022-08-26	12.13	0.33	-2.65	1,078,817	12.50	12.55	12.12	3.44	-2.96	-0.49
8171	2022-08-25	12.46	0.18	1.47	989,930	12.33	12.49	12.27	1.78	1.05	0.32
8170	2022-08-24	12.28	0.02	-0.16	845,708	12.23	12.32	12.16	1.31	0.41	0.41
8169	2022-08-23	12.30	0.04	-0.32	1,067,959	12.35	12.45	12.30	1.21	-0.40	-0.57
8168	2022-08-22	12.34	0.33	-2.60	1,311,186	12.48	12.49	12.28	1.68	-1.12	0.08
8167	2022-08-19	12.67	0.18	-1.40	1,586,055	12.73	12.80	12.57	1.81	-0.47	-1.50
8166	2022-08-18	12.85	0.04	0.31	1,090,773	12.82	12.91	12.75	1.25	0.23	-0.93
8165	2022-08-17	12.81	0.14	-1.08	1,486,448	12.83	12.87	12.68	1.48	-0.16	0.08
8164	2022-08-16	12.95	0.26	2.05	1,685,041	12.65	12.96	12.63	2.61	2.37	-0.93
8163	2022-08-15	12.69	0.04	0.32	1,421,571	12.49	12.72	12.41	2.48	1.60	-0.32
8162	2022-08-12	12.65	0.20	1.61	1,318,749	12.55	12.65	12.41	1.91	0.80	-1.26
8161	2022-08-11	12.45	0.23	1.88	1,692,029	12.30	12.47	12.28	1.54	1.22	0.80
8160	2022-08-10	12.22	0.38	3.21	1,635,274	12.00	12.28	11.95	2.75	1.83	0.65
8159	2022-08-09	11.84	0.04	0.34	1,322,671	11.79	11.85	11.70	1.27	0.42	1.35
8158	2022-08-08	11.80	0.07	0.60	1,276,250	11.81	11.89	11.76	1.10	-0.08	-0.08
8157	2022-08-05	11.73	0.15	1.30	1,770,754	11.58	11.78	11.49	2.50	1.30	0.68
8156	2022-08-04	11.58	0.22	-1.86	2,583,203	11.80	11.82	11.58	2.03	-1.86	0.00
8155	2022-08-03	11.80	0.11	0.94	1,359,749	11.71	11.86	11.64	1.88	0.77	0.00
8154	2022-08-02	11.69	0.09	-0.76	1,683,460	11.74	11.80	11.66	1.19	-0.43	0.17
8153	2022-08-01	11.78	0.09	0.77	1,930,989	11.63	11.87	11.51	3.10	1.29	-0.34
8152	2022-07-29	11.69	0.09	0.78	2,068,469	11.64	11.83	11.52	2.66	0.43	-0.51
8151	2022-07-28	11.60	0.37	3.29	2,644,670	11.26	11.60	11.16	3.91	3.02	0.34
8150	2022-07-27	11.23	0.16	1.45	2,619,538	11.05	11.36	11.05	2.81	1.63	0.27
8149	2022-07-26	11.07	0.06	-0.54	1,333,550	11.01	11.19	11.01	1.63	0.54	-0.18
8148	2022-07-25	11.13	0.19	1.74	2,013,536	11.00	11.15	10.97	1.64	1.18	-1.08
8147	2022-07-22	10.94	0.06	-0.55	1,523,184	10.99	11.09	10.85	2.18	-0.45	0.55
8146	2022-07-21	11.00	0.02	-0.18	1,334,218	10.93	11.01	10.82	1.74	0.64	-0.09
8145	2022-07-20	11.02	0.14	1.29	1,911,435	10.79	11.06	10.79	2.50	2.13	-0.82
8144	2022-07-19	10.88	0.34	3.23	1,482,066	10.69	10.94	10.63	2.90	1.78	-0.83
8143	2022-07-18	10.54	0.09	0.86	2,247,986	10.55	10.69	10.50	1.80	-0.09	1.42
8142	2022-07-15	10.45	0.31	3.06	2,820,704	10.37	10.51	10.21	2.89	0.77	0.96
8141	2022-07-14	10.14	0.16	-1.55	2,057,199	10.20	10.21	10.01	1.96	-0.59	2.27
8140	2022-07-13	10.30	0.22	-2.09	1,926,263	10.42	10.50	10.19	2.98	-1.15	-0.97
8139	2022-07-12	10.52	0.02	0.19	1,799,164	10.43	10.66	10.42	2.30	0.86	-0.95
8138	2022-07-11	10.50	0.04	-0.38	1,729,245	10.42	10.53	10.42	1.06	0.77	-0.67
8137	2022-07-08	10.54	0.03	-0.28	2,016,108	10.63	10.68	10.51	1.60	-0.85	-1.14
8136	2022-07-07	10.57	0.15	1.44	1,632,414	10.56	10.65	10.53	1.14	0.09	0.57
8135	2022-07-06	10.42	0.12	-1.14	3,411,715	10.45	10.51	10.27	2.30	-0.29	1.34
8134	2022-07-05	10.54	0.05	-0.47	3,014,748	10.35	10.55	10.19	3.48	1.84	-0.85
8133	2022-07-01	10.59	0.18	1.73	3,046,261	10.37	10.62	10.26	3.47	2.12	-2.27
8132	2022-06-30	10.41	0.15	-1.42	3,730,993	10.32	10.52	10.23	2.81	0.87	-0.38
8131	2022-06-29	10.56	0.01	-0.09	2,936,037	10.62	10.70	10.49	1.98	-0.56	-2.27
8130	2022-06-28	10.57	0.10	-0.94	3,417,963	10.75	10.85	10.55	2.79	-1.67	0.47
8129	2022-06-27	10.67	0.15	1.43	3,288,601	10.68	10.80	10.59	1.97	-0.09	0.75
8128	2022-06-24	10.52	0.07	0.67	7,792,007	10.46	10.72	10.46	2.49	0.57	1.52
8127	2022-06-23	10.45	0.16	-1.51	2,091,346	10.59	10.60	10.28	3.02	-1.32	0.10
8126	2022-06-22	10.61	0.04	0.38	2,436,944	10.41	10.69	10.41	2.69	1.92	-0.19
8125	2022-06-21	10.57	0.02	0.19	2,703,038	10.71	10.80	10.56	2.24	-1.31	-1.51
8124	2022-06-17	10.55	0.21	2.03	5,351,674	10.47	10.69	10.42	2.58	0.76	1.52
8123	2022-06-16	10.34	0.46	-4.26	3,885,341	10.56	10.59	10.29	2.84	-2.08	1.26
8122	2022-06-15	10.80	0.10	0.93	3,676,006	10.85	11.00	10.68	2.95	-0.46	-2.22
8121	2022-06-14	10.70	0.03	-0.28	3,442,763	10.62	10.82	10.56	2.45	0.75	1.40
8120	2022-06-13	10.73	0.41	-3.68	3,310,703	10.92	11.04	10.68	3.30	-1.74	-1.03
8119	2022-06-10	11.14	0.39	-3.38	3,868,106	11.34	11.39	11.01	3.35	-1.76	-1.97
8118	2022-06-09	11.53	0.48	-4.00	3,061,351	11.96	12.02	11.53	4.10	-3.60	-1.65
8117	2022-06-08	12.01	0.38	-3.07	2,749,969	12.25	12.25	11.89	2.94	-1.96	-0.42
8116	2022-06-07	12.39	0.05	0.41	3,580,055	12.26	12.55	12.19	2.94	1.06	-1.13
8115	2022-06-06	12.34	0.16	-1.28	4,487,651	12.56	12.60	12.33	2.15	-1.75	-0.65
8114	2022-06-03	12.50	0.25	-1.96	2,540,392	12.73	12.73	12.46	2.12	-1.81	0.48
8113	2022-06-02	12.75	0.16	1.27	2,044,764	12.51	12.76	12.40	2.88	1.92	-0.16
8112	2022-06-01	12.59	0.12	-0.94	2,167,699	12.71	12.72	12.35	2.91	-0.94	-0.64
8111	2022-05-31	12.71	0.06	-0.47	3,567,216	12.62	12.77	12.46	2.46	0.71	0.00
8110	2022-05-27	12.77	0.18	1.43	1,717,592	12.57	12.77	12.56	1.67	1.59	-1.17
8109	2022-05-26	12.59	0.37	3.03	2,158,200	12.35	12.65	12.23	3.40	1.94	-0.16
8108	2022-05-25	12.22	0.06	0.49	2,536,994	12.06	12.32	12.06	2.16	1.33	1.06
8107	2022-05-24	12.16	0.10	-0.82	2,769,354	12.21	12.26	11.87	3.19	-0.41	-0.82
8106	2022-05-23	12.26	0.56	4.79	4,290,713	11.98	12.30	11.85	3.76	2.34	-0.41
8105	2022-05-20	11.70	0.06	0.52	2,221,335	11.71	11.81	11.44	3.16	-0.09	2.39
8104	2022-05-19	11.64	0.10	-0.85	2,527,047	11.62	11.79	11.55	2.07	0.17	0.60
8103	2022-05-18	11.74	0.28	-2.33	1,959,794	11.88	11.97	11.70	2.27	-1.18	-1.02
8102	2022-05-17	12.02	0.41	3.53	2,059,704	11.75	12.05	11.75	2.55	2.30	-1.16
8101	2022-05-16	11.61	0.08	-0.68	1,926,301	11.63	11.77	11.48	2.49	-0.17	1.21
8100	2022-05-13	11.69	0.02	0.17	2,220,862	11.72	11.84	11.61	1.96	-0.26	-0.51
8099	2022-05-12	11.67	0.04	0.34	2,903,822	11.56	11.68	11.41	2.34	0.95	0.43
8098	2022-05-11	11.63	0.14	-1.19	2,315,190	11.82	12.01	11.59	3.55	-1.61	-0.60
8097	2022-05-10	11.77	0.03	-0.25	2,611,946	11.90	11.97	11.50	3.95	-1.09	0.42
8096	2022-05-09	11.80	0.15	-1.26	2,498,860	11.85	11.94	11.72	1.86	-0.42	0.85
8095	2022-05-06	11.95	0.19	-1.57	3,254,391	12.12	12.21	11.77	3.63	-1.40	-0.84
8094	2022-05-05	12.14	0.31	-2.49	3,891,347	12.30	12.33	12.03	2.44	-1.30	-0.16
8093	2022-05-04	12.45	0.45	3.75	2,680,334	11.98	12.47	11.94	4.42	3.92	-1.20
8092	2022-05-03	12.00	0.06	-0.50	2,711,119	12.00	12.12	11.89	1.92	0.00	-0.17
8091	2022-05-02	12.06	0.08	0.67	3,499,602	12.06	12.17	11.70	3.90	0.00	-0.50
8090	2022-04-29	11.98	0.38	-3.07	3,170,604	12.32	12.43	11.92	4.14	-2.76	0.67
8089	2022-04-28	12.36	0.14	1.15	2,118,811	12.36	12.51	12.07	3.56	0.00	-0.32
8088	2022-04-27	12.22	0.21	1.75	2,998,492	12.14	12.33	11.99	2.80	0.66	1.15
8087	2022-04-26	12.01	0.39	-3.15	2,210,350	12.16	12.34	12.01	2.71	-1.23	1.08
8086	2022-04-25	12.40	0.03	-0.24	2,208,710	12.35	12.41	12.05	2.91	0.40	-1.94
8085	2022-04-22	12.43	0.34	-2.66	1,802,498	12.67	12.76	12.42	2.68	-1.89	-0.64
8084	2022-04-21	12.77	0.11	-0.85	1,502,117	12.94	13.05	12.68	2.86	-1.31	-0.78
8083	2022-04-20	12.88	0.08	0.63	1,526,175	12.89	13.02	12.83	1.47	-0.08	0.47
8082	2022-04-19	12.80	0.42	3.39	2,054,756	12.53	12.82	12.52	2.39	2.15	0.70
8081	2022-04-18	12.38	0.02	0.16	1,569,919	12.33	12.47	12.29	1.46	0.41	1.21
8080	2022-04-15	12.36	0.00	0.00	2,028,527	12.46	12.53	12.27	2.09	-0.80	-0.24
8079	2022-04-14	12.36	0.12	-0.96	2,028,681	12.46	12.53	12.27	2.09	-0.80	0.81
8078	2022-04-13	12.48	0.21	1.71	1,993,332	12.17	12.50	12.11	3.20	2.55	-0.16
8077	2022-04-12	12.27	0.10	-0.81	2,037,055	12.40	12.54	12.20	2.74	-1.05	-0.81
8076	2022-04-11	12.37	0.10	0.81	1,785,620	12.29	12.60	12.28	2.60	0.65	0.24
8075	2022-04-08	12.27	0.06	-0.49	1,566,623	12.40	12.49	12.25	1.94	-1.05	0.16
8074	2022-04-07	12.33	0.15	-1.20	2,053,150	12.48	12.51	12.21	2.40	-1.20	0.57
8073	2022-04-06	12.48	0.14	-1.11	1,763,639	12.57	12.64	12.46	1.43	-0.72	0.00
8072	2022-04-05	12.62	0.18	-1.41	1,828,929	12.75	12.92	12.60	2.51	-1.02	-0.40
8071	2022-04-04	12.80	0.24	-1.84	1,529,533	12.97	12.99	12.73	2.00	-1.31	-0.39
8070	2022-04-01	13.04	0.02	0.15	2,655,068	13.23	13.30	12.96	2.57	-1.44	-0.54
8069	2022-03-31	13.02	0.15	-1.14	1,862,714	13.13	13.29	13.00	2.21	-0.84	1.61
8068	2022-03-30	13.17	0.51	-3.73	2,766,703	13.71	13.71	13.05	4.81	-3.94	-0.30
8067	2022-03-29	13.68	0.23	1.71	1,813,847	13.67	13.75	13.51	1.76	0.07	0.22
8066	2022-03-28	13.45	0.04	-0.30	1,401,915	13.41	13.45	13.18	2.01	0.30	1.64
8065	2022-03-25	13.49	0.29	2.20	2,107,150	13.20	13.53	13.20	2.50	2.20	-0.59
8064	2022-03-24	13.20	0.15	1.15	1,393,039	13.14	13.24	13.00	1.83	0.46	0.00
8063	2022-03-23	13.05	0.58	-4.26	1,561,039	13.48	13.50	13.04	3.41	-3.19	0.69
8062	2022-03-22	13.63	0.10	0.74	1,466,941	13.70	13.89	13.60	2.12	-0.51	-1.10
8061	2022-03-21	13.53	0.02	0.15	2,141,861	13.63	13.75	13.41	2.49	-0.73	1.26
8060	2022-03-18	13.51	0.21	-1.53	8,215,658	13.21	13.73	13.21	3.94	2.27	0.89
8059	2022-03-17	13.72	0.15	-1.08	2,428,266	13.67	13.87	13.52	2.56	0.37	-3.72
8058	2022-03-16	13.87	0.33	2.44	2,867,057	13.68	13.92	13.62	2.19	1.39	-1.44
8057	2022-03-15	13.54	0.10	0.74	3,036,368	13.52	13.69	13.30	2.88	0.15	1.03
8056	2022-03-14	13.44	0.07	-0.52	2,562,821	13.68	13.80	13.35	3.29	-1.75	0.60
8055	2022-03-11	13.51	0.06	0.45	2,192,257	13.52	13.82	13.49	2.44	-0.07	1.26
8054	2022-03-10	13.45	0.01	0.07	1,815,571	13.28	13.53	13.27	1.96	1.28	0.52
8053	2022-03-09	13.44	0.26	1.97	1,882,951	13.59	13.72	13.41	2.28	-1.10	-1.19
8052	2022-03-08	13.18	0.27	2.09	3,990,678	13.08	13.50	12.95	4.20	0.76	3.11
8051	2022-03-07	12.91	0.45	-3.37	2,670,157	13.31	13.50	12.91	4.43	-3.01	1.32
8050	2022-03-04	13.36	0.56	-4.02	2,825,556	13.58	13.61	13.11	3.68	-1.62	-0.37
8049	2022-03-03	13.92	0.02	0.14	2,261,020	13.98	13.98	13.78	1.43	-0.43	-2.44
8048	2022-03-02	13.90	0.72	5.46	2,912,390	13.32	13.96	13.32	4.80	4.35	0.58
8047	2022-03-01	13.18	0.79	-5.65	3,097,294	13.87	13.91	13.04	6.27	-4.97	1.06
8046	2022-02-28	13.97	0.04	-0.29	2,487,673	13.74	14.04	13.74	2.18	1.67	-0.72
8045	2022-02-25	14.01	0.53	3.93	2,534,500	13.60	14.03	13.58	3.31	3.01	-1.93
8044	2022-02-24	13.48	0.36	-2.60	3,858,500	13.33	13.51	13.06	3.38	1.13	0.89
8043	2022-02-23	13.84	0.29	-2.05	2,530,443	14.15	14.32	13.79	3.75	-2.19	-3.68
8042	2022-02-22	14.13	0.21	-1.46	2,140,847	14.28	14.34	14.07	1.89	-1.05	0.14
8041	2022-02-18	14.34	0.16	1.13	2,158,882	14.17	14.48	14.16	2.26	1.20	-0.42
8040	2022-02-17	14.18	0.30	-2.07	1,890,280	14.40	14.40	14.16	1.67	-1.53	-0.07
8039	2022-02-16	14.48	0.05	0.35	1,470,654	14.34	14.59	14.29	2.09	0.98	-0.55
8038	2022-02-15	14.43	0.38	2.70	1,833,831	14.13	14.46	14.13	2.34	2.12	-0.62
8037	2022-02-14	14.05	0.08	-0.57	2,585,130	14.16	14.30	13.95	2.47	-0.78	0.57
8036	2022-02-11	14.13	0.05	0.36	2,359,048	14.03	14.29	13.94	2.49	0.71	0.21
8035	2022-02-10	14.08	0.11	-0.78	2,033,922	14.17	14.36	13.99	2.61	-0.64	-0.36
8034	2022-02-09	14.19	0.12	-0.84	1,586,023	14.31	14.36	14.11	1.75	-0.84	-0.14
8033	2022-02-08	14.31	0.29	2.07	1,616,038	14.21	14.34	14.08	1.83	0.70	0.00
8032	2022-02-07	14.02	0.08	0.57	1,315,778	13.94	14.12	13.84	2.01	0.57	1.36
8031	2022-02-04	13.94	0.13	0.94	1,601,419	13.83	14.03	13.75	2.02	0.80	0.00
8030	2022-02-03	13.81	0.02	-0.14	1,850,687	13.88	14.00	13.74	1.87	-0.50	0.14
8029	2022-02-02	13.83	0.04	-0.29	1,934,353	13.81	13.92	13.74	1.30	0.14	0.36
8028	2022-02-01	13.87	0.05	-0.36	2,917,604	13.94	14.02	13.60	3.01	-0.50	-0.43
8027	2022-01-31	13.92	0.24	1.75	3,707,270	13.58	13.94	13.44	3.68	2.50	0.14
8026	2022-01-28	13.68	0.33	2.47	5,540,098	13.23	13.68	13.17	3.85	3.40	-0.73
8025	2022-01-27	13.35	1.15	-7.93	4,793,992	14.77	14.80	13.18	10.97	-9.61	-0.90
8024	2022-01-26	14.50	0.01	-0.07	3,555,704	14.59	14.77	14.26	3.50	-0.62	1.86
8023	2022-01-25	14.51	0.06	0.42	3,331,198	14.33	14.67	14.10	3.98	1.26	0.55
8022	2022-01-24	14.45	0.25	1.76	4,409,357	13.99	14.49	13.92	4.07	3.29	-0.83
8021	2022-01-21	14.20	0.06	-0.42	3,143,462	14.20	14.53	14.16	2.61	0.00	-1.48
8020	2022-01-20	14.26	0.26	-1.79	2,294,483	14.53	14.68	14.23	3.10	-1.86	-0.42
8019	2022-01-19	14.52	0.32	-2.16	2,338,958	15.00	15.01	14.48	3.53	-3.20	0.07
8018	2022-01-18	14.84	0.18	-1.20	1,729,244	15.00	15.10	14.78	2.13	-1.07	1.08
8017	2022-01-14	15.02	0.15	1.01	1,579,009	14.67	15.04	14.60	3.00	2.39	-0.13
8016	2022-01-13	14.87	0.19	1.29	1,983,985	14.74	14.88	14.73	1.02	0.88	-1.34
8015	2022-01-12	14.68	0.04	0.27	1,565,963	14.67	14.77	14.54	1.57	0.07	0.41
8014	2022-01-11	14.64	0.03	-0.20	1,393,940	14.75	14.77	14.43	2.31	-0.75	0.20
8013	2022-01-10	14.67	0.02	-0.14	1,758,136	14.78	14.81	14.50	2.10	-0.74	0.55
8012	2022-01-07	14.69	0.02	-0.14	1,899,525	14.71	14.73	14.48	1.70	-0.14	0.61
8011	2022-01-06	14.71	0.49	3.45	2,008,357	14.40	14.73	14.34	2.71	2.15	0.00
8010	2022-01-05	14.22	0.00	0.00	1,702,206	14.26	14.45	14.19	1.82	-0.28	1.27
8009	2022-01-04	14.22	0.28	2.01	1,968,677	14.10	14.46	14.10	2.55	0.85	0.28
8008	2022-01-03	13.94	0.19	1.38	1,958,266	13.90	14.17	13.85	2.30	0.29	1.15
8007	2021-12-31	13.75	0.00	0.00	1,164,162	13.70	13.84	13.64	1.46	0.36	1.09
8006	2021-12-30	13.75	0.05	-0.36	1,065,090	13.85	13.99	13.75	1.73	-0.72	-0.36
8005	2021-12-29	13.80	0.00	0.00	1,383,342	13.81	13.85	13.67	1.30	-0.07	0.36
8004	2021-12-28	13.80	0.03	0.22	1,065,967	13.72	13.91	13.63	2.04	0.58	0.07
8003	2021-12-27	13.77	0.21	1.55	1,330,830	13.62	13.78	13.46	2.35	1.10	-0.36
8002	2021-12-23	13.56	0.04	-0.29	1,135,579	13.30	13.78	13.30	3.61	1.95	0.44
8001	2021-12-22	13.60	0.10	0.74	1,561,720	13.46	13.60	13.40	1.49	1.04	-2.21
8000	2021-12-21	13.50	0.46	3.53	2,313,149	13.19	13.58	13.19	2.96	2.35	-0.30
7999	2021-12-20	13.04	0.21	-1.58	2,484,953	13.06	13.14	12.71	3.29	-0.15	1.15
7998	2021-12-17	13.25	0.31	-2.29	4,440,842	13.54	13.56	13.14	3.10	-2.14	-1.43
7997	2021-12-16	13.56	0.03	-0.22	1,622,586	13.76	13.88	13.49	2.83	-1.45	-0.15
7996	2021-12-15	13.59	0.13	0.97	1,716,921	13.53	13.67	13.35	2.37	0.44	1.25
7995	2021-12-14	13.46	0.10	-0.74	2,432,584	13.49	13.85	13.42	3.19	-0.22	0.52
7994	2021-12-13	13.56	0.37	-2.66	2,241,761	13.82	13.86	13.53	2.39	-1.88	-0.52
7993	2021-12-10	13.93	0.03	-0.21	1,096,547	14.06	14.07	13.79	1.99	-0.92	-0.79
7992	2021-12-09	13.96	0.16	-1.13	1,016,830	14.00	14.12	13.91	1.50	-0.29	0.72
7991	2021-12-08	14.12	0.06	0.43	1,207,673	14.07	14.20	14.04	1.14	0.36	-0.85
7990	2021-12-07	14.06	0.11	-0.78	1,404,983	14.26	14.31	13.95	2.52	-1.40	0.07
7989	2021-12-06	14.17	0.42	3.05	1,962,383	14.00	14.33	13.99	2.43	1.21	0.64
7988	2021-12-03	13.75	0.23	-1.65	2,435,446	14.00	14.03	13.65	2.71	-1.79	1.82
7987	2021-12-02	13.98	0.59	4.41	1,600,156	13.56	14.04	13.46	4.28	3.10	0.14
7986	2021-12-01	13.39	0.05	-0.37	2,241,381	13.82	14.00	13.37	4.56	-3.11	1.27
7985	2021-11-30	13.44	0.37	-2.68	2,047,260	13.63	13.67	13.35	2.35	-1.39	2.83
7984	2021-11-29	13.81	0.09	-0.65	1,801,094	14.18	14.18	13.79	2.75	-2.61	-1.30
7983	2021-11-26	13.90	0.77	-5.25	1,901,940	14.15	14.24	13.72	3.67	-1.77	2.01
7982	2021-11-24	14.67	0.15	-1.01	825,357	14.78	14.80	14.63	1.15	-0.74	-3.54
7981	2021-11-23	14.82	0.25	1.72	1,258,568	14.63	14.85	14.60	1.71	1.30	-0.27
7980	2021-11-22	14.57	0.24	1.67	1,544,443	14.50	14.82	14.43	2.69	0.48	0.41
7979	2021-11-19	14.33	0.10	-0.69	1,444,455	14.19	14.35	14.07	1.97	0.99	1.19
7978	2021-11-18	14.43	0.13	-0.89	1,312,403	14.51	14.58	14.33	1.72	-0.55	-1.66
7977	2021-11-17	14.56	0.05	-0.34	1,611,725	14.51	14.62	14.36	1.79	0.34	-0.34
7976	2021-11-16	14.61	0.07	0.48	1,893,401	14.54	14.73	14.47	1.79	0.48	-0.68
7975	2021-11-15	14.54	0.14	0.97	1,235,533	14.49	14.57	14.40	1.17	0.35	0.00
7974	2021-11-12	14.40	0.13	-0.89	1,119,307	14.53	14.56	14.29	1.86	-0.89	0.63
7973	2021-11-11	14.53	0.06	0.41	891,180	14.45	14.62	14.41	1.45	0.55	0.00
7972	2021-11-10	14.47	0.00	0.00	1,131,750	14.50	14.56	14.45	0.76	-0.21	-0.14
7971	2021-11-09	14.47	0.08	0.56	1,241,572	14.25	14.51	14.24	1.89	1.54	0.21
7970	2021-11-08	14.39	0.01	-0.07	1,370,042	14.41	14.64	14.31	2.29	-0.14	-0.97
7969	2021-11-05	14.40	0.37	2.64	1,451,216	14.22	14.45	14.22	1.62	1.27	0.07
7968	2021-11-04	14.03	0.15	-1.06	1,681,282	14.15	14.22	13.92	2.12	-0.85	1.35
7967	2021-11-03	14.18	0.23	1.65	1,495,784	13.86	14.28	13.86	3.03	2.31	-0.21
7966	2021-11-02	13.95	0.16	-1.13	1,621,617	14.08	14.09	13.86	1.63	-0.92	-0.65
7965	2021-11-01	14.11	0.85	6.41	3,035,602	13.42	14.12	13.39	5.44	5.14	-0.21
7964	2021-10-29	13.26	0.30	-2.21	3,078,542	13.52	13.58	13.15	3.18	-1.92	1.21
7963	2021-10-28	13.56	0.14	1.04	1,864,989	13.42	13.61	13.32	2.16	1.04	-0.29
7962	2021-10-27	13.42	0.47	-3.38	1,818,568	13.78	13.80	13.40	2.90	-2.61	0.00
7961	2021-10-26	13.89	0.04	-0.29	1,715,203	13.87	13.98	13.82	1.15	0.14	-0.79
7960	2021-10-25	13.93	0.13	0.94	1,357,708	13.84	13.95	13.80	1.08	0.65	-0.43
7959	2021-10-22	13.80	0.18	1.32	1,817,850	13.61	13.82	13.61	1.54	1.40	0.29
7958	2021-10-21	13.62	0.24	-1.73	1,310,914	13.80	13.82	13.55	1.96	-1.30	-0.07
7957	2021-10-20	13.86	0.34	2.51	1,373,024	13.51	13.87	13.47	2.96	2.59	-0.43
7956	2021-10-19	13.52	0.04	0.30	978,744	13.53	13.93	13.40	3.92	-0.07	-0.07
7955	2021-10-18	13.48	0.14	-1.03	1,239,644	13.60	13.74	13.48	1.91	-0.88	0.37
7954	2021-10-15	13.62	0.05	-0.37	1,678,294	13.87	13.93	13.62	2.24	-1.80	-0.15
7953	2021-10-14	13.67	0.06	0.44	1,220,016	13.77	13.78	13.58	1.45	-0.73	1.46
7952	2021-10-13	13.61	0.06	-0.44	1,260,365	13.45	13.68	13.32	2.68	1.19	1.18
7951	2021-10-12	13.67	0.03	0.22	1,129,684	13.49	13.71	13.49	1.63	1.33	-1.61
7950	2021-10-11	13.64	0.18	-1.30	830,961	13.93	13.96	13.64	2.30	-2.08	-1.10
7949	2021-10-08	13.82	0.02	-0.14	983,241	13.78	13.97	13.75	1.60	0.29	0.80
7948	2021-10-07	13.84	0.22	1.62	1,551,950	13.76	13.85	13.66	1.38	0.58	-0.43
7947	2021-10-06	13.62	0.00	0.00	1,630,802	13.50	13.63	13.30	2.44	0.89	1.03
7946	2021-10-05	13.62	0.03	-0.22	1,344,927	13.73	13.82	13.57	1.82	-0.80	-0.88
7945	2021-10-04	13.65	0.08	0.59	1,694,420	13.64	13.81	13.55	1.91	0.07	0.59
7944	2021-10-01	13.57	0.26	1.95	2,245,439	13.40	13.73	13.26	3.51	1.27	0.52
7943	2021-09-30	13.31	0.30	-2.20	2,628,650	13.69	13.71	13.31	2.92	-2.78	0.68
7942	2021-09-29	13.61	0.27	2.02	2,028,815	13.24	13.63	13.24	2.95	2.79	0.59
7941	2021-09-28	13.34	0.18	-1.33	2,652,116	13.58	13.60	13.30	2.21	-1.77	-0.75
7940	2021-09-27	13.52	0.34	2.58	2,461,978	13.34	13.65	13.34	2.32	1.35	0.44
7939	2021-09-24	13.18	0.28	2.17	3,875,037	13.09	13.35	12.95	3.06	0.69	1.21
7938	2021-09-23	12.90	0.83	6.88	4,060,690	12.26	12.92	12.19	5.95	5.22	1.47
7937	2021-09-22	12.07	0.27	2.29	2,255,352	11.94	12.15	11.93	1.84	1.09	1.57
7936	2021-09-21	11.80	0.07	-0.59	1,255,440	11.91	11.99	11.79	1.68	-0.92	1.19
7935	2021-09-20	11.87	0.24	-1.98	2,478,596	11.78	11.89	11.67	1.87	0.76	0.34
7934	2021-09-17	12.11	0.23	1.94	8,540,753	12.09	12.18	11.95	1.90	0.17	-2.73
7933	2021-09-16	11.88	0.13	-1.08	2,382,803	12.11	12.17	11.87	2.48	-1.90	1.77
7932	2021-09-15	12.01	0.15	1.26	2,643,928	11.86	12.03	11.84	1.60	1.26	0.83
7931	2021-09-14	11.86	0.46	-3.73	2,735,024	12.24	12.28	11.81	3.84	-3.10	0.00
7930	2021-09-13	12.32	0.16	1.32	2,759,538	12.32	12.42	12.19	1.87	0.00	-0.65
7929	2021-09-10	12.16	0.32	-2.56	2,349,025	12.55	12.61	12.16	3.59	-3.11	1.32
7928	2021-09-09	12.48	0.11	-0.87	2,087,737	12.55	12.72	12.48	1.91	-0.56	0.56
7927	2021-09-08	12.59	0.13	-1.02	1,532,699	12.60	12.72	12.55	1.35	-0.08	-0.32
7926	2021-09-07	12.72	0.15	-1.17	1,204,077	12.90	13.02	12.69	2.56	-1.40	-0.94
7925	2021-09-03	12.87	0.05	-0.39	1,187,755	12.95	13.00	12.80	1.54	-0.62	0.23
7924	2021-09-02	12.92	0.03	-0.23	1,748,989	12.93	13.08	12.87	1.62	-0.08	0.23
7923	2021-09-01	12.95	0.09	-0.69	1,903,822	13.08	13.08	12.83	1.91	-0.99	-0.15
7922	2021-08-31	13.04	0.01	-0.08	2,799,480	13.11	13.24	12.98	1.98	-0.53	0.31
7921	2021-08-30	13.05	0.35	-2.61	1,286,722	13.41	13.41	13.03	2.83	-2.68	0.46
7920	2021-08-27	13.40	0.40	3.08	1,668,645	13.02	13.43	13.02	3.15	2.92	0.07
7919	2021-08-26	13.00	0.31	-2.33	1,390,040	13.31	13.32	12.99	2.48	-2.33	0.15
7918	2021-08-25	13.31	0.06	0.45	1,457,296	13.29	13.49	13.24	1.88	0.15	0.00
7917	2021-08-24	13.25	0.02	0.15	1,161,629	13.14	13.29	13.14	1.14	0.84	0.30
7916	2021-08-23	13.23	0.13	0.99	997,314	13.21	13.26	13.13	0.98	0.15	-0.68
7915	2021-08-20	13.10	0.26	2.02	1,534,875	12.79	13.11	12.76	2.74	2.42	0.84
7914	2021-08-19	12.84	0.16	-1.23	1,864,349	12.95	12.98	12.69	2.24	-0.85	-0.39
7913	2021-08-18	13.00	0.03	-0.23	1,529,474	12.97	13.17	12.88	2.24	0.23	-0.38
7912	2021-08-17	13.03	0.16	-1.21	1,581,114	13.06	13.20	12.85	2.68	-0.23	-0.46
7911	2021-08-16	13.19	0.04	-0.30	1,637,409	13.12	13.30	13.03	2.06	0.53	-0.99
7910	2021-08-13	13.23	0.19	-1.42	1,110,960	13.41	13.47	13.22	1.86	-1.34	-0.83
7909	2021-08-12	13.42	0.12	-0.89	1,295,134	13.55	13.57	13.37	1.48	-0.96	-0.07
7908	2021-08-11	13.54	0.06	0.45	1,889,703	13.49	13.57	13.36	1.56	0.37	0.07
7907	2021-08-10	13.48	0.11	0.82	1,233,133	13.33	13.53	13.29	1.80	1.13	0.07
7906	2021-08-09	13.37	0.07	-0.52	1,334,486	13.36	13.57	13.22	2.62	0.07	-0.30
7905	2021-08-06	13.44	0.44	3.38	2,185,943	13.20	13.50	13.20	2.27	1.82	-0.60
7904	2021-08-05	13.00	0.15	1.17	2,740,081	12.92	13.06	12.92	1.08	0.62	1.54
7903	2021-08-04	12.85	0.17	-1.31	1,354,203	12.83	13.02	12.72	2.34	0.16	0.54
7902	2021-08-03	13.02	0.25	1.96	2,890,087	12.85	13.05	12.59	3.58	1.32	-1.46
7901	2021-08-02	12.77	0.12	-0.93	2,514,022	12.98	13.21	12.76	3.47	-1.62	0.63
7900	2021-07-30	12.89	0.18	-1.38	2,557,336	13.04	13.25	12.88	2.84	-1.15	0.70
7899	2021-07-29	13.07	0.00	0.00	1,338,247	12.90	13.25	12.83	3.26	1.32	-0.23
7898	2021-07-28	13.07	0.29	2.27	2,863,337	12.89	13.17	12.70	3.65	1.40	-1.30
7897	2021-07-27	12.78	0.04	-0.31	990,090	12.71	12.87	12.56	2.44	0.55	0.86
7896	2021-07-26	12.82	0.02	-0.16	1,404,609	12.86	13.07	12.74	2.57	-0.31	-0.86
7895	2021-07-23	12.84	0.17	1.34	1,342,853	12.90	13.00	12.71	2.25	-0.47	0.16
7894	2021-07-22	12.67	0.29	-2.24	1,475,220	12.98	13.24	12.60	4.93	-2.39	1.82
7893	2021-07-21	12.96	0.23	1.81	2,083,031	12.85	13.12	12.82	2.33	0.86	0.15
7892	2021-07-20	12.73	0.35	2.83	3,174,110	12.37	12.98	12.37	4.93	2.91	0.94
7891	2021-07-19	12.38	0.40	-3.13	2,863,216	12.50	12.57	12.25	2.56	-0.96	-0.08
7890	2021-07-16	12.78	0.40	-3.03	1,531,699	13.30	13.32	12.75	4.29	-3.91	-2.19
7889	2021-07-15	13.18	0.12	0.92	1,676,744	12.92	13.24	12.81	3.33	2.01	0.91
7888	2021-07-14	13.06	0.05	0.38	1,691,228	13.06	13.26	12.90	2.76	0.00	-1.07
7887	2021-07-13	13.01	0.34	-2.55	1,497,289	13.28	13.28	12.99	2.18	-2.03	0.38
7886	2021-07-12	13.35	0.03	0.23	1,028,237	13.20	13.38	13.03	2.65	1.14	-0.52
7885	2021-07-09	13.32	0.55	4.31	1,862,936	13.13	13.35	13.02	2.51	1.45	-0.90
7884	2021-07-08	12.77	0.27	-2.07	1,778,960	12.77	12.96	12.64	2.51	0.00	2.82
7883	2021-07-07	13.04	0.02	-0.15	2,021,333	12.93	13.17	12.89	2.17	0.85	-2.07
7882	2021-07-06	13.06	0.25	-1.88	2,155,770	13.25	13.25	12.89	2.72	-1.43	-1.00
7881	2021-07-02	13.31	0.21	-1.55	1,100,834	13.52	13.56	13.30	1.92	-1.55	-0.45
7880	2021-07-01	13.52	0.09	0.67	1,778,464	13.56	13.65	13.47	1.33	-0.29	0.00
7879	2021-06-30	13.43	0.12	0.90	1,713,219	13.28	13.51	13.28	1.73	1.13	0.97
7878	2021-06-29	13.31	0.11	-0.82	1,446,990	13.56	13.66	13.25	3.02	-1.84	-0.23
7877	2021-06-28	13.42	0.34	-2.47	1,807,748	13.73	13.73	13.34	2.84	-2.26	1.04
7876	2021-06-25	13.76	0.04	0.29	5,013,350	13.77	13.92	13.63	2.11	-0.07	-0.22
7875	2021-06-24	13.72	0.27	2.01	1,491,920	13.51	13.74	13.40	2.52	1.55	0.36
7874	2021-06-23	13.45	0.00	0.00	1,479,984	13.50	13.61	13.44	1.26	-0.37	0.45
7873	2021-06-22	13.45	0.04	-0.30	1,527,252	13.49	13.49	13.21	2.08	-0.30	0.37
7872	2021-06-21	13.49	0.58	4.49	2,713,034	13.02	13.50	13.00	3.84	3.61	0.00
7871	2021-06-18	12.91	0.58	-4.30	6,430,103	13.26	13.36	12.91	3.39	-2.64	0.85
7870	2021-06-17	13.49	0.71	-5.00	2,108,810	14.37	14.37	13.47	6.26	-6.12	-1.70
7869	2021-06-16	14.20	0.20	1.43	1,924,210	13.93	14.28	13.74	3.88	1.94	1.20
7868	2021-06-15	14.00	0.25	1.82	1,646,543	13.78	14.08	13.72	2.61	1.60	-0.50
7867	2021-06-14	13.75	0.30	-2.14	1,725,381	14.00	14.06	13.67	2.79	-1.79	0.22
7866	2021-06-11	14.05	0.18	1.30	1,524,126	13.92	14.09	13.92	1.22	0.93	-0.36
7865	2021-06-10	13.87	0.26	-1.84	1,690,821	14.40	14.42	13.85	3.96	-3.68	0.36
7864	2021-06-09	14.13	0.26	-1.81	1,501,842	14.27	14.29	14.11	1.26	-0.98	1.91
7863	2021-06-08	14.39	0.05	0.35	1,530,356	14.24	14.48	14.13	2.46	1.05	-0.83
7862	2021-06-07	14.34	0.07	0.49	1,281,473	14.36	14.44	14.27	1.18	-0.14	-0.70
7861	2021-06-04	14.27	0.06	-0.42	1,164,984	14.31	14.39	14.12	1.89	-0.28	0.63
7860	2021-06-03	14.33	0.09	0.63	1,304,156	14.20	14.41	14.20	1.48	0.92	-0.14
7859	2021-06-02	14.24	0.20	-1.39	1,182,491	14.50	14.50	14.24	1.79	-1.79	-0.28
7858	2021-06-01	14.44	0.12	0.84	1,525,239	14.45	14.49	14.34	1.04	-0.07	0.42
7857	2021-05-28	14.32	0.00	0.00	1,430,188	14.33	14.34	14.04	2.09	-0.07	0.91
7856	2021-05-27	14.32	0.25	1.78	1,807,694	14.29	14.36	14.20	1.12	0.21	0.07
7855	2021-05-26	14.07	0.23	1.66	1,597,728	13.93	14.09	13.87	1.58	1.01	1.56
7854	2021-05-25	13.84	0.44	-3.08	2,400,800	14.32	14.48	13.83	4.54	-3.35	0.65
7853	2021-05-24	14.28	0.09	-0.63	1,543,460	14.45	14.45	14.18	1.87	-1.18	0.28
7852	2021-05-21	14.37	0.21	1.48	1,797,573	14.33	14.45	14.23	1.54	0.28	0.56
7851	2021-05-20	14.16	0.11	-0.77	1,810,154	14.15	14.23	13.98	1.77	0.07	1.20
7850	2021-05-19	14.27	0.02	-0.14	1,902,272	14.15	14.28	13.89	2.76	0.85	-0.84
7849	2021-05-18	14.29	0.34	-2.32	1,475,395	14.55	14.67	14.27	2.75	-1.79	-0.98
7848	2021-05-17	14.63	0.11	0.76	1,346,087	14.46	14.67	14.32	2.42	1.18	-0.55
7847	2021-05-14	14.52	0.05	0.35	1,769,608	14.49	14.57	14.37	1.38	0.21	-0.41
7846	2021-05-13	14.47	0.55	3.95	2,212,352	13.86	14.52	13.86	4.76	4.40	0.14
7845	2021-05-12	13.92	0.33	-2.32	1,898,347	14.33	14.49	13.90	4.12	-2.86	-0.43
7844	2021-05-11	14.25	0.12	-0.84	1,870,377	14.31	14.55	14.20	2.45	-0.42	0.56
7843	2021-05-10	14.37	0.13	-0.90	1,748,674	14.67	14.74	14.36	2.59	-2.04	-0.42
7842	2021-05-07	14.50	0.05	-0.34	1,562,541	13.99	14.51	13.99	3.72	3.65	1.17
7841	2021-05-06	14.55	0.20	1.39	2,007,435	14.43	14.57	14.17	2.77	0.83	-3.85
7840	2021-05-05	14.35	0.07	0.49	1,768,218	14.27	14.36	14.03	2.31	0.56	0.56
7839	2021-05-04	14.28	0.32	2.29	2,526,321	13.90	14.29	13.74	3.96	2.73	-0.07
7838	2021-05-03	13.96	0.19	1.38	2,083,661	13.95	14.07	13.72	2.51	0.07	-0.43
7837	2021-04-30	13.77	0.21	-1.50	4,042,481	13.87	14.08	13.75	2.38	-0.72	1.31
7836	2021-04-29	13.98	0.01	-0.07	1,689,929	14.10	14.27	13.96	2.20	-0.85	-0.79
7835	2021-04-28	13.99	0.15	-1.06	1,720,100	14.19	14.22	13.99	1.62	-1.41	0.79
7834	2021-04-27	14.14	0.16	1.14	2,626,819	14.01	14.17	13.89	2.00	0.93	0.35
7833	2021-04-26	13.98	0.03	-0.21	2,161,092	14.10	14.36	13.97	2.77	-0.85	0.21
7832	2021-04-23	14.01	0.64	4.79	3,354,114	13.35	14.08	13.32	5.69	4.94	0.64
7831	2021-04-22	13.37	0.12	-0.89	2,199,024	13.52	13.59	13.29	2.22	-1.11	-0.15
7830	2021-04-21	13.49	0.37	2.82	2,462,037	13.16	13.51	13.04	3.57	2.51	0.22
7829	2021-04-20	13.12	0.81	-5.81	4,179,447	13.90	13.92	13.10	5.90	-5.61	0.30
7828	2021-04-19	13.93	0.00	0.00	4,037,273	13.98	14.00	13.72	2.00	-0.36	-0.22
7827	2021-04-16	13.93	0.08	0.58	1,776,347	13.95	13.95	13.58	2.65	-0.14	0.36
7826	2021-04-15	13.85	0.02	-0.14	1,776,347	13.95	13.95	13.58	2.65	-0.72	0.72
7825	2021-04-14	13.87	0.26	1.91	2,584,500	13.60	13.98	13.60	2.79	1.99	0.58
7824	2021-04-13	13.61	0.32	-2.30	2,013,900	13.84	13.93	13.55	2.75	-1.66	-0.07
7823	2021-04-12	13.93	0.13	0.94	1,200,721	13.89	13.98	13.85	0.94	0.29	-0.65
7822	2021-04-09	13.80	0.09	0.66	1,812,700	13.83	13.87	13.69	1.30	-0.22	0.65
7821	2021-04-08	13.71	0.00	0.00	1,767,652	13.62	13.82	13.43	2.86	0.66	0.88
7820	2021-04-07	13.71	0.11	-0.80	2,009,542	13.74	13.86	13.59	1.97	-0.22	-0.66
7819	2021-04-06	13.82	0.01	0.07	1,806,676	13.84	13.97	13.74	1.66	-0.14	-0.58
7818	2021-04-05	13.81	0.01	0.07	1,877,219	13.98	14.06	13.74	2.29	-1.22	0.22
7817	2021-04-01	13.80	0.06	0.44	2,487,329	13.70	13.83	13.61	1.61	0.73	1.30
7816	2021-03-31	13.74	0.17	-1.22	2,350,210	13.81	13.95	13.70	1.81	-0.51	-0.29
7815	2021-03-30	13.91	0.39	2.88	2,165,339	13.68	13.98	13.63	2.56	1.68	-0.72
7814	2021-03-29	13.52	0.47	-3.36	1,999,137	13.76	13.93	13.39	3.92	-1.74	1.18
7813	2021-03-26	13.99	0.35	2.57	2,660,409	13.82	14.00	13.63	2.68	1.23	-1.64
7812	2021-03-25	13.64	0.47	3.57	2,752,696	13.13	13.73	12.98	5.71	3.88	1.32
7811	2021-03-24	13.17	0.18	1.39	4,066,407	13.19	13.56	13.16	3.03	-0.15	-0.30
7810	2021-03-23	12.99	0.68	-4.97	836,113	13.44	13.64	12.94	5.21	-3.35	1.54
7809	2021-03-22	13.67	0.70	-4.87	4,108,949	14.16	14.23	13.56	4.73	-3.46	-1.68
7808	2021-03-19	14.37	0.20	1.41	13,095,538	14.11	14.50	13.81	4.89	1.84	-1.46
7807	2021-03-18	14.17	0.17	1.21	4,164,914	14.20	14.69	14.09	4.23	-0.21	-0.42
7806	2021-03-17	14.00	0.01	0.07	3,891,468	14.16	14.23	13.86	2.61	-1.13	1.43
7805	2021-03-16	13.99	0.01	-0.07	2,372,626	13.86	14.00	13.71	2.09	0.94	1.22
7804	2021-03-15	14.00	0.06	-0.43	2,769,013	14.10	14.10	13.71	2.77	-0.71	-1.00
7803	2021-03-12	14.06	0.27	1.96	4,066,366	13.88	14.09	13.81	2.02	1.30	0.28
7802	2021-03-11	13.79	0.02	0.15	4,314,630	13.66	13.97	13.56	3.00	0.95	0.65
7801	2021-03-10	13.77	0.51	3.85	4,084,618	13.28	13.84	13.24	4.52	3.69	-0.80
7800	2021-03-09	13.26	0.17	-1.27	2,680,062	13.15	13.42	12.87	4.18	0.84	0.15
7799	2021-03-08	13.43	0.44	3.39	2,947,792	13.14	13.54	13.03	3.88	2.21	-2.08
7798	2021-03-05	12.99	0.29	2.28	2,905,695	12.99	13.07	12.63	3.39	0.00	1.15
7797	2021-03-04	12.70	0.18	-1.40	2,393,817	12.89	13.10	12.53	4.42	-1.47	2.28
7796	2021-03-03	12.88	0.28	2.22	2,725,756	12.75	13.15	12.69	3.61	1.02	0.08

VLY Investment Calculator

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

Ticker:

VLY

Date start:

1990-03-23 open

Date end:

2023-02-23 close

Duration:

32 years 345 days

Trading days:

8,294

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1990-03-23 open

1,000.00

Shares bought: 305.81

Stock price: 3.27

SELL

Value on 2023-02-23 close

7,976.26

Dividends (120)

54.99%

+4,386.04

Stock growth

45.01%

+2,590.21

NET: +6,976.26

Total ROI: +697.63% (7.98x)

Annualised: +6.51% (1.07x)

Dividends ROI: +438.60% (5.39x)

Dividend Yield: +5.24% (1.05x)

Stock price: 11.74

Duration: 32 years 345 days

Trading days: 8,294

SELL

Value on 2023-02-23 close

3,590.21

NET: +2,590.21

ROI: +259.02% (3.59x)

Annualised: +3.96% (1.04x)

Stock price: 11.74

Duration: 32 years 345 days

Trading days: 8,294

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

VLY Monthly statistics

This section shows monthly performance of VLY stock.
There are 396 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	12.61 2023-02-03	11.55 2023-02-23	11.82 2023-02-01	11.74 2023-02-23	-0.68	6.68	-2.28
2023 January	20	11.89 2023-01-31	10.73 2023-01-19	11.44 2023-01-03	11.88 2023-01-31	3.85	3.93	-6.21
2022 December	21	12.73 2022-12-01	10.97 2022-12-15	12.66 2022-12-01	11.31 2022-12-30	-10.66	0.55	-13.35
2022 November	21	13.06 2022-11-11	11.44 2022-11-03	12.00 2022-11-01	12.66 2022-11-30	5.50	8.83	-4.67
2022 October	21	12.03 2022-10-18	10.80 2022-10-13	10.93 2022-10-03	11.87 2022-10-31	8.60	10.06	-1.19
2022 September	21	12.20 2022-09-12	10.76 2022-09-29	11.58 2022-09-01	10.80 2022-09-30	-6.74	5.35	-7.08
2022 August	23	12.96 2022-08-16	11.49 2022-08-05	11.63 2022-08-01	11.62 2022-08-31	-0.09	11.44	-1.20
2022 July	20	11.83 2022-07-29	10.01 2022-07-14	10.37 2022-07-01	11.69 2022-07-29	12.73	14.08	-3.47
2022 June	21	12.76 2022-06-02	10.23 2022-06-30	12.71 2022-06-01	10.41 2022-06-30	-18.10	0.39	-19.51
2022 May	21	12.77 2022-05-31	11.41 2022-05-12	12.06 2022-05-02	12.71 2022-05-31	5.39	5.89	-5.39
2022 April	21	13.30 2022-04-01	11.92 2022-04-29	13.23 2022-04-01	11.98 2022-04-29	-9.45	0.53	-9.90
2022 March	23	13.98 2022-03-03	12.91 2022-03-07	13.87 2022-03-01	13.02 2022-03-31	-6.13	0.79	-6.92
2022 February	19	14.59 2022-02-16	13.06 2022-02-24	13.94 2022-02-01	13.97 2022-02-28	0.22	4.66	-6.31
2022 January	20	15.10 2022-01-18	13.17 2022-01-28	13.90 2022-01-03	13.92 2022-01-31	0.14	8.63	-5.25
2021 December	22	14.33 2021-12-06	12.71 2021-12-20	13.82 2021-12-01	13.75 2021-12-31	-0.51	3.69	-8.03
2021 November	21	14.85 2021-11-23	13.35 2021-11-30	13.42 2021-11-01	13.44 2021-11-30	0.15	10.66	-0.52
2021 October	21	13.98 2021-10-26	13.15 2021-10-29	13.40 2021-10-01	13.26 2021-10-29	-1.04	4.33	-1.87
2021 September	21	13.71 2021-09-30	11.67 2021-09-20	13.08 2021-09-01	13.31 2021-09-30	1.76	4.82	-10.78
2021 August	22	13.57 2021-08-12	12.59 2021-08-03	12.98 2021-08-02	13.04 2021-08-31	0.46	4.55	-3.00
2021 July	21	13.65 2021-07-01	12.25 2021-07-19	13.56 2021-07-01	12.89 2021-07-30	-4.94	0.66	-9.66
2021 June	22	14.50 2021-06-02	12.91 2021-06-18	14.45 2021-06-01	13.43 2021-06-30	-7.06	0.35	-10.66
2021 May	20	14.74 2021-05-10	13.72 2021-05-03	13.95 2021-05-03	14.32 2021-05-28	2.65	5.66	-1.65
2021 April	21	14.36 2021-04-26	13.04 2021-04-21	13.70 2021-04-01	13.77 2021-04-30	0.51	4.82	-4.82
2021 March	23	14.69 2021-03-18	12.41 2021-03-02	12.62 2021-03-01	13.74 2021-03-31	8.87	16.40	-1.66
2021 February	19	12.98 2021-02-25	10.12 2021-02-01	10.34 2021-02-01	12.25 2021-02-26	18.47	25.53	-2.13
2021 January	19	11.00 2021-01-26	9.53 2021-01-04	9.87 2021-01-04	10.21 2021-01-29	3.44	11.45	-3.44
2020 December	22	10.09 2020-12-15	9.27 2020-12-02	9.38 2020-12-01	9.75 2020-12-31	3.94	7.57	-1.17
2020 November	20	9.93 2020-11-24	7.29 2020-11-04	7.78 2020-11-02	9.14 2020-11-30	17.48	27.63	-6.30
2020 October	22	8.27 2020-10-23	6.69 2020-10-02	6.89 2020-10-01	7.64 2020-10-30	10.89	20.03	-2.90
2020 September	21	7.98 2020-09-04	6.50 2020-09-25	7.41 2020-09-01	6.85 2020-09-30	-7.56	7.69	-12.28
2020 August	21	8.50 2020-08-12	7.31 2020-08-04	7.49 2020-08-03	7.51 2020-08-31	0.27	13.48	-2.40
2020 July	22	7.97 2020-07-24	6.71 2020-07-09	7.84 2020-07-01	7.47 2020-07-31	-4.72	1.66	-14.41
2020 June	22	9.61 2020-06-08	7.17 2020-06-26	8.06 2020-06-01	7.82 2020-06-30	-2.98	19.23	-11.04
2020 May	20	8.74 2020-05-28	6.36 2020-05-14	8.23 2020-05-01	7.98 2020-05-29	-3.04	6.20	-22.72
2020 April	21	8.70 2020-04-30	6.17 2020-04-03	7.07 2020-04-01	8.36 2020-04-30	18.25	23.06	-12.73
2020 March	22	9.88 2020-03-03	6.00 2020-03-19	9.30 2020-03-02	7.31 2020-03-31	-21.40	6.24	-35.48
2020 February	19	11.26 2020-02-06	9.13 2020-02-28	10.57 2020-02-03	9.30 2020-02-28	-12.02	6.53	-13.62
2020 January	21	11.54 2020-01-02	10.49 2020-01-31	11.53 2020-01-02	10.53 2020-01-31	-8.67	0.09	-9.02
2019 December	21	11.78 2019-12-20	10.98 2019-12-03	11.63 2019-12-02	11.45 2019-12-31	-1.55	1.29	-5.59
2019 November	20	12.14 2019-11-07	11.58 2019-11-29	11.66 2019-11-01	11.58 2019-11-29	-0.69	4.12	-0.69
2019 October	23	11.98 2019-10-29	10.41 2019-10-03	11.00 2019-10-01	11.58 2019-10-31	5.27	8.91	-5.36
2019 September	20	11.36 2019-09-13	10.11 2019-09-03	10.40 2019-09-03	10.87 2019-09-30	4.52	9.23	-2.79
2019 August	22	11.25 2019-08-01	10.01 2019-08-15	11.13 2019-08-01	10.51 2019-08-30	-5.57	1.08	-10.06
2019 July	22	11.36 2019-07-31	10.58 2019-07-18	10.91 2019-07-01	11.16 2019-07-31	2.29	4.12	-3.02
2019 June	20	10.86 2019-06-28	9.79 2019-06-03	9.82 2019-06-03	10.78 2019-06-28	9.78	10.59	-0.31
2019 May	22	10.68 2019-05-06	9.76 2019-05-09	10.50 2019-05-01	9.82 2019-05-31	-6.48	1.71	-7.05
2019 April	21	10.57 2019-04-29	9.68 2019-04-01	9.70 2019-04-01	10.48 2019-04-30	8.04	8.97	-0.21
2019 March	21	10.89 2019-03-06	9.28 2019-03-25	10.63 2019-03-01	9.58 2019-03-29	-9.88	2.45	-12.70
2019 February	19	10.78 2019-02-25	10.12 2019-02-04	10.12 2019-02-01	10.56 2019-02-28	4.35	6.52	0.00
2019 January	21	10.61 2019-01-29	8.72 2019-01-02	8.79 2019-01-02	10.11 2019-01-31	15.02	20.71	-0.80
2018 December	19	10.98 2018-12-03	8.42 2018-12-26	10.94 2018-12-03	8.88 2018-12-31	-18.83	0.37	-23.03
2018 November	21	10.84 2018-11-30	9.74 2018-11-14	10.08 2018-11-01	10.82 2018-11-30	7.34	7.54	-3.37
2018 October	23	11.66 2018-10-04	9.32 2018-10-25	11.34 2018-10-01	9.98 2018-10-31	-11.99	2.82	-17.81
2018 September	19	12.25 2018-09-11	11.21 2018-09-28	12.05 2018-09-04	11.25 2018-09-28	-6.64	1.66	-6.97
2018 August	23	12.25 2018-08-21	11.52 2018-08-06	11.69 2018-08-01	12.05 2018-08-31	3.08	4.79	-1.45
2018 July	21	13.08 2018-07-23	11.55 2018-07-31	12.10 2018-07-02	11.65 2018-07-31	-3.72	8.10	-4.55
2018 June	21	13.37 2018-06-11	12.16 2018-06-29	12.90 2018-06-01	12.16 2018-06-29	-5.74	3.64	-5.74
2018 May	22	13.09 2018-05-22	12.32 2018-05-04	12.46 2018-05-01	12.71 2018-05-31	2.01	5.06	-1.12
2018 April	21	13.00 2018-04-26	11.89 2018-04-18	12.42 2018-04-02	12.55 2018-04-30	1.05	4.67	-4.27
2018 March	21	13.38 2018-03-12	12.23 2018-03-27	12.45 2018-03-01	12.46 2018-03-29	0.08	7.47	-1.77
2018 February	19	13.09 2018-02-27	11.61 2018-02-06	12.55 2018-02-01	12.47 2018-02-28	-0.64	4.30	-7.49
2018 January	21	12.81 2018-01-29	11.19 2018-01-02	11.26 2018-01-02	12.57 2018-01-31	11.63	13.77	-0.62
2017 December	20	12.17 2017-12-04	11.19 2017-12-28	11.93 2017-12-01	11.22 2017-12-29	-5.95	2.01	-6.20
2017 November	21	12.29 2017-11-30	10.84 2017-11-13	11.59 2017-11-01	11.90 2017-11-30	2.67	6.04	-6.47
2017 October	22	12.12 2017-10-02	11.37 2017-10-30	12.05 2017-10-02	11.50 2017-10-31	-4.56	0.58	-5.64
2017 September	20	12.12 2017-09-29	10.61 2017-09-07	11.20 2017-09-01	12.05 2017-09-29	7.59	8.21	-5.27
2017 August	23	12.04 2017-08-08	10.91 2017-08-18	11.96 2017-08-01	11.19 2017-08-31	-6.44	0.67	-8.78
2017 July	20	12.43 2017-07-25	11.54 2017-07-26	11.88 2017-07-03	11.88 2017-07-31	0.00	4.63	-2.86
2017 June	22	12.39 2017-06-12	11.22 2017-06-01	11.39 2017-06-01	11.81 2017-06-30	3.69	8.78	-1.49
2017 May	22	12.25 2017-05-09	11.11 2017-05-31	11.85 2017-05-01	11.28 2017-05-31	-4.81	3.38	-6.24
2017 April	19	12.36 2017-04-26	11.29 2017-04-17	11.80 2017-04-03	11.76 2017-04-28	-0.34	4.75	-4.32
2017 March	23	12.82 2017-03-01	11.25 2017-03-27	12.66 2017-03-01	11.80 2017-03-31	-6.79	1.26	-11.14
2017 February	19	12.55 2017-02-22	11.70 2017-02-08	12.29 2017-02-01	12.37 2017-02-28	0.65	2.12	-4.80
2017 January	20	12.32 2017-01-27	11.19 2017-01-18	11.83 2017-01-03	12.11 2017-01-31	2.37	4.14	-5.41
2016 December	21	12.14 2016-12-08	11.12 2016-12-19	11.42 2016-12-01	11.64 2016-12-30	1.93	6.30	-2.63
2016 November	21	11.48 2016-11-30	9.59 2016-11-02	9.91 2016-11-01	11.34 2016-11-30	14.43	15.84	-3.23
2016 October	21	10.00 2016-10-27	9.36 2016-10-13	9.67 2016-10-03	9.86 2016-10-31	1.96	3.41	-3.21
2016 September	21	9.86 2016-09-08	9.23 2016-09-21	9.69 2016-09-01	9.73 2016-09-30	0.41	1.75	-4.75
2016 August	23	9.75 2016-08-31	8.90 2016-08-02	9.10 2016-08-01	9.65 2016-08-31	6.04	7.14	-2.20
2016 July	20	9.53 2016-07-15	8.73 2016-07-06	9.06 2016-07-01	9.07 2016-07-29	0.11	5.19	-3.64
2016 June	22	9.62 2016-06-06	8.49 2016-06-27	9.44 2016-06-01	9.12 2016-06-30	-3.39	1.91	-10.06
2016 May	21	9.61 2016-05-31	8.90 2016-05-13	9.47 2016-05-02	9.53 2016-05-31	0.63	1.48	-6.02
2016 April	21	10.20 2016-04-21	9.14 2016-04-07	9.46 2016-04-01	9.46 2016-04-29	0.00	7.82	-3.38
2016 March	22	9.71 2016-03-07	9.05 2016-03-01	9.05 2016-03-01	9.54 2016-03-31	5.41	7.29	0.00
2016 February	20	9.22 2016-02-26	8.44 2016-02-11	8.77 2016-02-01	9.00 2016-02-29	2.62	5.13	-3.76
2016 January	19	9.76 2016-01-04	8.31 2016-01-25	9.70 2016-01-04	8.80 2016-01-29	-9.28	0.62	-14.33
2015 December	22	11.24 2015-12-01	9.70 2015-12-14	11.16 2015-12-01	9.85 2015-12-31	-11.74	0.72	-13.08
2015 November	20	11.21 2015-11-11	10.50 2015-11-02	10.54 2015-11-02	11.14 2015-11-30	5.69	6.36	-0.38
2015 October	22	10.79 2015-10-29	9.50 2015-10-02	9.85 2015-10-01	10.50 2015-10-30	6.60	9.54	-3.55
2015 September	21	9.85 2015-09-30	9.09 2015-09-01	9.30 2015-09-01	9.84 2015-09-30	5.81	5.91	-2.26
2015 August	21	10.29 2015-08-04	9.04 2015-08-25	9.92 2015-08-03	9.46 2015-08-31	-4.64	3.73	-8.87
2015 July	22	10.50 2015-07-01	9.77 2015-07-31	10.47 2015-07-01	9.92 2015-07-31	-5.25	0.29	-6.69
2015 June	22	10.48 2015-06-26	9.66 2015-06-02	9.80 2015-06-01	10.31 2015-06-30	5.20	6.94	-1.43
2015 May	20	9.88 2015-05-20	9.34 2015-05-06	9.47 2015-05-01	9.78 2015-05-29	3.27	4.33	-1.37
2015 April	21	9.63 2015-04-30	9.26 2015-04-27	9.51 2015-04-01	9.43 2015-04-30	-0.84	1.26	-2.63
2015 March	22	9.79 2015-03-06	9.27 2015-03-27	9.59 2015-03-02	9.44 2015-03-31	-1.56	2.09	-3.34
2015 February	19	9.78 2015-02-13	9.09 2015-02-02	9.13 2015-02-02	9.60 2015-02-27	5.15	7.12	-0.44
2015 January	20	9.80 2015-01-02	8.80 2015-01-29	9.79 2015-01-02	9.08 2015-01-30	-7.25	0.10	-10.11
2014 December	22	9.95 2014-12-29	9.24 2014-12-16	9.73 2014-12-01	9.71 2014-12-31	-0.21	2.26	-5.04
2014 November	19	10.09 2014-11-03	9.62 2014-11-20	9.97 2014-11-03	9.74 2014-11-28	-2.31	1.20	-3.51
2014 October	23	10.05 2014-10-31	9.05 2014-10-15	9.72 2014-10-01	9.98 2014-10-31	2.67	3.40	-6.89
2014 September	21	10.17 2014-09-03	9.65 2014-09-25	10.02 2014-09-02	9.69 2014-09-30	-3.29	1.50	-3.69
2014 August	21	10.10 2014-08-27	9.38 2014-08-04	9.59 2014-08-01	10.00 2014-08-29	4.28	5.32	-2.19
2014 July	22	10.18 2014-07-01	9.54 2014-07-21	9.98 2014-07-01	9.58 2014-07-31	-4.01	2.00	-4.41
2014 June	21	10.21 2014-06-10	9.67 2014-06-02	9.71 2014-06-02	9.91 2014-06-30	2.06	5.15	-0.41
2014 May	21	10.01 2014-05-01	9.42 2014-05-15	10.01 2014-05-01	9.69 2014-05-30	-3.20	0.00	-5.89
2014 April	21	10.81 2014-04-23	9.88 2014-04-30	10.45 2014-04-01	10.02 2014-04-30	-4.11	3.44	-5.45
2014 March	21	10.50 2014-03-21	9.89 2014-03-03	9.97 2014-03-03	10.41 2014-03-31	4.41	5.32	-0.80
2014 February	19	10.16 2014-02-28	9.28 2014-02-04	9.66 2014-02-03	10.08 2014-02-28	4.35	5.18	-3.93
2014 January	21	10.33 2014-01-22	9.67 2014-01-31	10.15 2014-01-02	9.69 2014-01-31	-4.53	1.77	-4.73
2013 December	21	10.28 2013-12-26	9.67 2013-12-12	10.14 2013-12-02	10.12 2013-12-31	-0.20	1.38	-4.64
2013 November	20	10.20 2013-11-29	9.68 2013-11-05	9.75 2013-11-01	10.15 2013-11-29	4.10	4.62	-0.72
2013 October	23	10.53 2013-10-21	9.72 2013-10-08	10.00 2013-10-01	9.75 2013-10-31	-2.50	5.30	-2.80
2013 September	20	10.47 2013-09-10	9.65 2013-09-30	10.19 2013-09-03	9.95 2013-09-30	-2.36	2.75	-5.30
2013 August	22	10.72 2013-08-06	10.00 2013-08-30	10.44 2013-08-01	10.09 2013-08-30	-3.35	2.68	-4.21
2013 July	22	10.52 2013-07-31	9.41 2013-07-03	9.56 2013-07-01	10.35 2013-07-31	8.26	10.04	-1.57
2013 June	20	9.55 2013-06-28	8.82 2013-06-20	9.36 2013-06-03	9.47 2013-06-28	1.18	2.03	-5.77
2013 May	22	9.69 2013-05-29	8.75 2013-05-01	8.95 2013-05-01	9.32 2013-05-31	4.13	8.27	-2.23
2013 April	22	10.28 2013-04-01	8.85 2013-04-26	10.28 2013-04-01	8.99 2013-04-30	-12.55	0.00	-13.91
2013 March	20	10.50 2013-03-12	9.89 2013-03-04	9.94 2013-03-01	10.24 2013-03-28	3.02	5.63	-0.50
2013 February	19	10.24 2013-02-19	9.70 2013-02-04	9.85 2013-02-01	10.03 2013-02-28	1.83	3.96	-1.52
2013 January	21	10.18 2013-01-04	9.50 2013-01-02	9.54 2013-01-02	9.79 2013-01-31	2.62	6.71	-0.42
2012 December	20	9.65 2012-12-19	9.08 2012-12-28	9.59 2012-12-03	9.30 2012-12-31	-3.02	0.63	-5.32
2012 November	21	10.05 2012-11-01	8.65 2012-11-15	9.75 2012-11-01	9.54 2012-11-30	-2.15	3.08	-11.28
2012 October	21	10.27 2012-10-05	9.50 2012-10-23	10.09 2012-10-01	9.74 2012-10-31	-3.47	1.78	-5.85
2012 September	19	10.81 2012-09-14	9.66 2012-09-04	9.71 2012-09-04	10.02 2012-09-28	3.19	11.33	-0.51
2012 August	23	9.85 2012-08-29	9.15 2012-08-02	9.32 2012-08-01	9.70 2012-08-31	4.08	5.69	-1.82
2012 July	21	11.07 2012-07-03	9.10 2012-07-27	10.68 2012-07-02	9.30 2012-07-31	-12.92	3.65	-14.79
2012 June	21	11.28 2012-06-11	10.17 2012-06-26	10.89 2012-06-01	10.60 2012-06-29	-2.66	3.58	-6.61
2012 May	22	12.20 2012-05-01	11.04 2012-05-31	12.02 2012-05-01	11.19 2012-05-31	-6.91	1.50	-8.15
2012 April	20	12.50 2012-04-03	11.69 2012-04-16	12.42 2012-04-02	12.00 2012-04-30	-3.38	0.64	-5.88
2012 March	22	12.69 2012-03-20	11.48 2012-03-07	11.91 2012-03-01	12.33 2012-03-30	3.53	6.55	-3.61
2012 February	20	12.10 2012-02-17	11.35 2012-02-01	11.43 2012-02-01	11.91 2012-02-29	4.20	5.86	-0.70
2012 January	20	12.51 2012-01-10	11.30 2012-01-31	11.98 2012-01-03	11.35 2012-01-31	-5.26	4.42	-5.68
2011 December	21	11.83 2011-12-29	10.83 2011-12-14	11.11 2011-12-01	11.78 2011-12-30	6.03	6.48	-2.52
2011 November	21	11.79 2011-11-08	10.28 2011-11-25	11.02 2011-11-01	11.24 2011-11-30	2.00	6.99	-6.72
2011 October	21	12.22 2011-10-27	9.52 2011-10-04	10.05 2011-10-03	11.43 2011-10-31	13.73	21.59	-5.27
2011 September	21	11.30 2011-09-01	9.11 2011-09-22	11.29 2011-09-01	10.09 2011-09-30	-10.63	0.09	-19.31
2011 August	23	12.77 2011-08-01	10.01 2011-08-09	12.73 2011-08-01	11.32 2011-08-31	-11.08	0.31	-21.37
2011 July	20	13.46 2011-07-07	12.29 2011-07-29	13.03 2011-07-01	12.52 2011-07-29	-3.91	3.30	-5.68
2011 June	22	13.10 2011-06-30	12.26 2011-06-10	12.90 2011-06-01	12.96 2011-06-30	0.47	1.55	-4.96
2011 May	21	13.09 2011-05-02	12.57 2011-05-26	13.07 2011-05-02	12.94 2011-05-31	-0.99	0.15	-3.83
2011 April	20	13.30 2011-04-28	12.18 2011-04-19	12.70 2011-04-01	12.99 2011-04-29	2.28	4.72	-4.09
2011 March	23	12.74 2011-03-09	11.90 2011-03-15	12.35 2011-03-01	12.66 2011-03-31	2.51	3.16	-3.64
2011 February	19	12.52 2011-02-11	12.05 2011-02-24	12.34 2011-02-01	12.36 2011-02-28	0.16	1.46	-2.35
2011 January	20	13.54 2011-01-18	12.27 2011-01-31	13.11 2011-01-03	12.27 2011-01-31	-6.41	3.28	-6.41
2010 December	22	13.20 2010-12-22	11.63 2010-12-01	11.66 2010-12-01	12.97 2010-12-31	11.23	13.21	-0.26
2010 November	21	12.57 2010-11-05	11.43 2010-11-29	12.16 2010-11-01	11.52 2010-11-30	-5.26	3.37	-6.00
2010 October	21	12.43 2010-10-22	11.30 2010-10-20	11.82 2010-10-01	12.10 2010-10-29	2.37	5.16	-4.40
2010 September	21	12.11 2010-09-20	11.18 2010-09-23	11.77 2010-09-01	11.70 2010-09-30	-0.59	2.89	-5.01
2010 August	22	13.57 2010-08-04	11.47 2010-08-25	13.33 2010-08-02	11.82 2010-08-31	-11.33	1.80	-13.95
2010 July	21	13.61 2010-07-27	12.04 2010-07-02	12.32 2010-07-01	13.16 2010-07-30	6.82	10.47	-2.27
2010 June	22	13.22 2010-06-17	12.26 2010-06-08	13.00 2010-06-01	12.35 2010-06-30	-5.00	1.69	-5.69
2010 May	20	14.57 2010-05-13	12.31 2010-05-21	14.06 2010-05-03	13.12 2010-05-28	-6.69	3.63	-12.45
2010 April	21	14.69 2010-04-23	13.27 2010-04-01	13.42 2010-04-01	14.03 2010-04-30	4.55	9.46	-1.12
2010 March	23	13.69 2010-03-30	12.21 2010-03-04	12.48 2010-03-01	13.28 2010-03-31	6.41	9.70	-2.16
2010 February	19	12.54 2010-02-26	11.14 2010-02-05	11.98 2010-02-01	12.44 2010-02-26	3.84	4.67	-7.01
2010 January	19	13.39 2010-01-20	11.64 2010-01-26	12.21 2010-01-04	11.88 2010-01-29	-2.70	9.66	-4.67
2009 December	22	12.38 2009-12-31	11.13 2009-12-14	11.45 2009-12-01	12.21 2009-12-31	6.64	8.12	-2.79
2009 November	20	11.93 2009-11-23	11.07 2009-11-06	11.54 2009-11-02	11.42 2009-11-30	-1.04	3.38	-4.07
2009 October	22	12.15 2009-10-27	10.03 2009-10-02	10.59 2009-10-01	11.47 2009-10-30	8.31	14.73	-5.29
2009 September	21	11.21 2009-09-17	9.49 2009-09-03	10.04 2009-09-01	10.62 2009-09-30	5.78	11.65	-5.48
2009 August	21	12.00 2009-08-10	9.87 2009-08-31	11.09 2009-08-03	10.07 2009-08-31	-9.20	8.21	-11.00
2009 July	22	11.64 2009-07-28	9.39 2009-07-10	10.17 2009-07-01	10.99 2009-07-31	8.06	14.45	-7.67
2009 June	22	11.07 2009-06-05	9.34 2009-06-25	10.63 2009-06-01	10.11 2009-06-30	-4.89	4.14	-12.14
2009 May	20	13.36 2009-05-07	10.12 2009-05-21	11.79 2009-05-01	10.49 2009-05-29	-11.03	13.32	-14.16
2009 April	21	12.80 2009-04-30	9.74 2009-04-01	10.06 2009-04-01	11.90 2009-04-30	18.29	27.24	-3.18
2009 March	22	10.56 2009-03-27	6.94 2009-03-06	9.26 2009-03-02	10.18 2009-03-31	9.94	14.04	-25.05
2009 February	19	11.71 2009-02-09	7.97 2009-02-20	10.54 2009-02-02	9.40 2009-02-27	-10.82	11.10	-24.38
2009 January	20	16.66 2009-01-02	10.53 2009-01-23	16.59 2009-01-02	10.71 2009-01-30	-35.44	0.42	-36.53
2008 December	22	16.91 2008-12-31	13.16 2008-12-02	15.03 2008-12-01	16.66 2008-12-31	10.84	12.51	-12.44
2008 November	19	16.84 2008-11-25	12.25 2008-11-21	15.55 2008-11-03	15.90 2008-11-28	2.25	8.30	-21.22
2008 October	23	19.66 2008-10-03	11.52 2008-10-10	17.28 2008-10-01	15.63 2008-10-31	-9.55	13.77	-33.33
2008 September	21	20.36 2008-09-19	14.94 2008-09-11	16.66 2008-09-02	17.24 2008-09-30	3.48	22.21	-10.32
2008 August	21	18.98 2008-08-11	15.72 2008-08-26	16.51 2008-08-01	16.46 2008-08-29	-0.30	14.96	-4.78
2008 July	22	16.56 2008-07-23	11.21 2008-07-15	12.88 2008-07-01	16.24 2008-07-31	26.09	28.57	-12.97
2008 June	21	14.64 2008-06-17	12.82 2008-06-30	14.38 2008-06-02	12.97 2008-06-30	-9.81	1.81	-10.85
2008 May	21	15.79 2008-05-02	14.17 2008-05-28	15.00 2008-05-01	14.49 2008-05-30	-3.40	5.27	-5.53
2008 April	22	16.10 2008-04-02	14.35 2008-04-14	15.57 2008-04-01	15.04 2008-04-30	-3.40	3.40	-7.84
2008 March	20	16.20 2008-03-25	13.86 2008-03-07	14.85 2008-03-03	15.05 2008-03-31	1.35	9.09	-6.67
2008 February	20	15.87 2008-02-01	14.23 2008-02-20	15.77 2008-02-01	14.64 2008-02-29	-7.17	0.63	-9.77
2008 January	21	16.05 2008-01-31	12.98 2008-01-22	15.05 2008-01-02	15.86 2008-01-31	5.38	6.64	-13.75
2007 December	20	15.58 2007-12-07	13.75 2007-12-17	15.28 2007-12-03	14.93 2007-12-31	-2.29	1.96	-10.01
2007 November	21	15.79 2007-11-01	13.58 2007-11-20	15.79 2007-11-01	15.36 2007-11-30	-2.72	0.00	-14.00
2007 October	23	18.38 2007-10-09	15.28 2007-10-24	17.51 2007-10-01	16.05 2007-10-31	-8.34	4.97	-12.74
2007 September	19	18.73 2007-09-19	17.32 2007-09-28	17.81 2007-09-04	17.38 2007-09-28	-2.41	5.17	-2.75
2007 August	23	18.41 2007-08-17	16.20 2007-08-16	16.63 2007-08-01	17.79 2007-08-31	6.98	10.70	-2.59
2007 July	21	18.01 2007-07-05	16.47 2007-07-26	17.75 2007-07-02	16.59 2007-07-31	-6.54	1.46	-7.21
2007 June	21	19.38 2007-06-04	17.43 2007-06-29	19.19 2007-06-01	17.62 2007-06-29	-8.18	0.99	-9.17
2007 May	22	19.58 2007-05-09	18.69 2007-05-25	18.92 2007-05-01	19.19 2007-05-31	1.43	3.49	-1.22
2007 April	20	19.73 2007-04-23	18.67 2007-04-02	18.90 2007-04-02	18.93 2007-04-30	0.16	4.39	-1.22
2007 March	22	19.45 2007-03-21	18.01 2007-03-13	18.73 2007-03-01	18.84 2007-03-30	0.59	3.84	-3.84
2007 February	19	19.51 2007-02-22	18.59 2007-02-28	19.10 2007-02-01	18.79 2007-02-28	-1.62	2.15	-2.67
2007 January	20	19.97 2007-01-03	18.64 2007-01-18	19.97 2007-01-03	19.11 2007-01-31	-4.31	0.00	-6.66
2006 December	20	19.91 2006-12-27	18.92 2006-12-08	19.43 2006-12-01	19.78 2006-12-29	1.80	2.47	-2.62
2006 November	21	19.55 2006-11-20	18.88 2006-11-03	19.44 2006-11-01	19.37 2006-11-30	-0.36	0.57	-2.88
2006 October	22	19.60 2006-10-18	18.69 2006-10-23	19.17 2006-10-02	19.45 2006-10-31	1.46	2.24	-2.50
2006 September	20	19.39 2006-09-20	18.45 2006-09-22	19.16 2006-09-01	19.08 2006-09-29	-0.42	1.20	-3.71
2006 August	23	19.73 2006-08-04	18.71 2006-08-10	19.30 2006-08-01	19.14 2006-08-31	-0.83	2.23	-3.06
2006 July	20	20.19 2006-07-28	18.97 2006-07-05	19.25 2006-07-03	19.38 2006-07-31	0.68	4.88	-1.45
2006 June	22	19.25 2006-06-16	18.23 2006-06-01	18.27 2006-06-01	19.19 2006-06-30	5.04	5.36	-0.22
2006 May	22	19.19 2006-05-08	17.94 2006-05-03	18.55 2006-05-01	18.29 2006-05-31	-1.40	3.45	-3.29
2006 April	19	19.17 2006-04-17	17.66 2006-04-20	18.46 2006-04-03	18.51 2006-04-28	0.27	3.85	-4.33
2006 March	23	18.21 2006-03-31	16.83 2006-03-08	17.25 2006-03-01	18.21 2006-03-31	5.57	5.57	-2.43
2006 February	19	17.40 2006-02-27	16.42 2006-02-08	16.59 2006-02-01	17.26 2006-02-28	4.04	4.88	-1.02
2006 January	20	17.48 2006-01-09	16.41 2006-01-25	17.27 2006-01-03	16.64 2006-01-31	-3.65	1.22	-4.98
2005 December	21	17.72 2005-12-01	16.89 2005-12-22	17.51 2005-12-01	17.13 2005-12-30	-2.17	1.20	-3.54
2005 November	21	17.87 2005-11-11	17.10 2005-11-01	17.20 2005-11-01	17.50 2005-11-30	1.74	3.90	-0.58
2005 October	21	17.26 2005-10-31	15.52 2005-10-19	16.40 2005-10-03	17.23 2005-10-31	5.06	5.24	-5.37
2005 September	21	16.79 2005-09-01	15.81 2005-09-22	16.79 2005-09-01	16.27 2005-09-30	-3.10	0.00	-5.84
2005 August	23	17.42 2005-08-05	16.20 2005-08-31	16.69 2005-08-01	16.77 2005-08-31	0.48	4.37	-2.94
2005 July	20	17.49 2005-07-13	16.60 2005-07-27	16.79 2005-07-01	16.74 2005-07-29	-0.30	4.17	-1.13
2005 June	22	17.23 2005-06-01	16.20 2005-06-24	16.94 2005-06-01	16.62 2005-06-30	-1.89	1.71	-4.37
2005 May	21	17.50 2005-05-19	16.51 2005-05-13	16.89 2005-05-02	16.96 2005-05-31	0.41	3.61	-2.25
2005 April	21	17.98 2005-04-07	16.45 2005-04-22	17.80 2005-04-01	16.78 2005-04-29	-5.73	1.01	-7.58
2005 March	22	17.98 2005-03-07	17.04 2005-03-24	17.59 2005-03-01	17.45 2005-03-31	-0.80	2.22	-3.13
2005 February	19	18.21 2005-02-08	17.27 2005-02-24	17.48 2005-02-01	17.59 2005-02-28	0.63	4.18	-1.20
2005 January	20	19.06 2005-01-04	16.90 2005-01-28	18.81 2005-01-03	17.46 2005-01-31	-7.18	1.33	-10.15
2004 December	22	18.98 2004-12-01	18.15 2004-12-17	18.71 2004-12-01	18.71 2004-12-31	0.00	1.44	-2.99
2004 November	21	19.26 2004-11-04	18.21 2004-11-22	18.95 2004-11-01	18.93 2004-11-30	-0.11	1.64	-3.91
2004 October	21	19.24 2004-10-29	17.40 2004-10-01	17.46 2004-10-01	19.20 2004-10-29	9.97	10.19	-0.34
2004 September	21	17.77 2004-09-14	16.92 2004-09-27	17.35 2004-09-01	17.29 2004-09-30	-0.35	2.42	-2.48
2004 August	22	17.60 2004-08-25	16.43 2004-08-09	16.67 2004-08-02	17.52 2004-08-31	5.10	5.58	-1.44
2004 July	21	17.49 2004-07-02	16.39 2004-07-26	17.26 2004-07-01	16.84 2004-07-30	-2.43	1.33	-5.04
2004 June	21	17.30 2004-06-02	16.33 2004-06-18	17.29 2004-06-01	17.11 2004-06-30	-1.04	0.06	-5.55
2004 May	20	17.71 2004-05-05	16.52 2004-05-10	17.41 2004-05-03	17.27 2004-05-28	-0.80	1.72	-5.11
2004 April	21	18.69 2004-04-02	17.09 2004-04-30	18.19 2004-04-01	17.50 2004-04-30	-3.79	2.75	-6.05
2004 March	23	18.33 2004-03-02	17.32 2004-03-25	18.17 2004-03-01	18.03 2004-03-31	-0.77	0.88	-4.68
2004 February	19	18.51 2004-02-02	17.98 2004-02-05	18.51 2004-02-02	18.17 2004-02-27	-1.84	0.00	-2.86
2004 January	20	19.05 2004-01-02	17.73 2004-01-23	19.05 2004-01-02	18.35 2004-01-30	-3.67	0.00	-6.93
2003 December	22	19.33 2003-12-02	18.15 2003-12-17	19.14 2003-12-01	18.82 2003-12-31	-1.67	0.99	-5.17
2003 November	19	19.14 2003-11-28	18.09 2003-11-19	18.84 2003-11-03	19.14 2003-11-28	1.59	1.59	-3.98
2003 October	23	19.06 2003-10-15	17.95 2003-10-24	18.21 2003-10-01	18.85 2003-10-31	3.51	4.67	-1.43
2003 September	21	18.70 2003-09-19	17.73 2003-09-11	18.05 2003-09-02	17.95 2003-09-30	-0.55	3.60	-1.77
2003 August	21	18.21 2003-08-21	17.24 2003-08-04	17.73 2003-08-01	18.12 2003-08-29	2.20	2.71	-2.76
2003 July	22	18.22 2003-07-14	17.00 2003-07-01	17.21 2003-07-01	17.75 2003-07-31	3.14	5.87	-1.22
2003 June	21	17.65 2003-06-06	16.76 2003-06-23	17.50 2003-06-02	16.99 2003-06-30	-2.91	0.86	-4.23
2003 May	21	17.53 2003-05-30	16.76 2003-05-27	16.99 2003-05-01	17.40 2003-05-30	2.41	3.18	-1.35
2003 April	21	17.17 2003-04-30	15.22 2003-04-01	15.38 2003-04-01	17.06 2003-04-30	10.92	11.64	-1.04
2003 March	21	15.92 2003-03-03	14.65 2003-03-12	15.81 2003-03-03	15.12 2003-03-31	-4.36	0.70	-7.34
2003 February	19	15.95 2003-02-03	15.23 2003-02-13	15.87 2003-02-03	15.75 2003-02-28	-0.76	0.50	-4.03
2003 January	21	16.97 2003-01-14	15.43 2003-01-28	16.39 2003-01-02	15.90 2003-01-31	-2.99	3.54	-5.86
2002 December	21	17.02 2002-12-02	15.90 2002-12-31	16.99 2002-12-02	16.19 2002-12-31	-4.71	0.18	-6.42
2002 November	20	17.45 2002-11-04	15.80 2002-11-13	16.88 2002-11-01	16.83 2002-11-29	-0.30	3.38	-6.40
2002 October	23	17.19 2002-10-28	15.00 2002-10-07	16.48 2002-10-01	16.91 2002-10-31	2.61	4.31	-8.98
2002 September	20	17.43 2002-09-03	15.78 2002-09-23	17.43 2002-09-03	16.33 2002-09-30	-6.31	0.00	-9.47
2002 August	22	17.66 2002-08-30	16.08 2002-08-05	16.92 2002-08-01	17.49 2002-08-30	3.37	4.37	-4.96
2002 July	22	17.31 2002-07-02	14.88 2002-07-24	17.28 2002-07-01	16.91 2002-07-31	-2.14	0.17	-13.89
2002 June	20	17.19 2002-06-25	15.99 2002-06-04	16.91 2002-06-03	17.07 2002-06-28	0.95	1.66	-5.44
2002 May	22	17.83 2002-05-06	16.58 2002-05-28	17.44 2002-05-01	17.12 2002-05-31	-1.83	2.24	-4.93
2002 April	22	17.78 2002-04-11	17.04 2002-04-03	17.31 2002-04-01	17.47 2002-04-30	0.92	2.72	-1.56
2002 March	20	17.44 2002-03-27	16.94 2002-03-01	17.01 2002-03-01	17.25 2002-03-28	1.41	2.53	-0.41
2002 February	19	17.16 2002-02-27	16.24 2002-02-19	16.77 2002-02-01	17.03 2002-02-28	1.55	2.33	-3.16
2002 January	21	16.78 2002-01-30	15.84 2002-01-02	16.18 2002-01-02	16.77 2002-01-31	3.65	3.71	-2.10
2001 December	20	16.18 2001-12-31	15.38 2001-12-03	15.54 2001-12-03	16.18 2001-12-31	4.12	4.12	-1.03
2001 November	21	15.59 2001-11-27	14.54 2001-11-02	14.73 2001-11-01	15.49 2001-11-30	5.16	5.84	-1.29
2001 October	23	14.86 2001-10-05	13.75 2001-10-15	14.54 2001-10-01	14.68 2001-10-31	0.96	2.20	-5.43
2001 September	15	14.64 2001-09-28	12.57 2001-09-21	14.03 2001-09-04	14.61 2001-09-28	4.13	4.35	-10.41
2001 August	23	14.37 2001-08-23	13.68 2001-08-30	13.86 2001-08-01	14.03 2001-08-31	1.23	3.68	-1.30
2001 July	21	14.06 2001-07-20	13.26 2001-07-09	13.85 2001-07-02	13.92 2001-07-31	0.51	1.52	-4.26
2001 June	21	13.92 2001-06-29	12.96 2001-06-15	13.24 2001-06-01	13.92 2001-06-29	5.14	5.14	-2.11
2001 May	22	13.69 2001-05-02	12.87 2001-05-21	13.43 2001-05-01	13.25 2001-05-31	-1.34	1.94	-4.17
2001 April	20	13.77 2001-04-19	12.63 2001-04-04	12.86 2001-04-02	13.47 2001-04-30	4.74	7.08	-1.79
2001 March	22	13.56 2001-03-06	11.72 2001-03-22	13.18 2001-03-01	12.67 2001-03-30	-3.87	2.88	-11.08
2001 February	19	14.04 2001-02-16	12.74 2001-02-22	13.63 2001-02-01	13.11 2001-02-28	-3.82	3.01	-6.53
2001 January	21	15.55 2001-01-02	13.21 2001-01-09	15.55 2001-01-02	13.66 2001-01-31	-12.15	0.00	-15.05
2000 December	20	15.73 2000-12-29	13.56 2000-12-01	13.65 2000-12-01	15.58 2000-12-29	14.14	15.24	-0.66
2000 November	21	14.00 2000-11-10	12.83 2000-11-01	12.89 2000-11-01	13.65 2000-11-30	5.90	8.61	-0.47
2000 October	22	13.51 2000-10-03	12.10 2000-10-20	12.72 2000-10-02	12.95 2000-10-31	1.81	6.21	-4.87
2000 September	20	12.92 2000-09-29	11.99 2000-09-07	12.28 2000-09-01	12.78 2000-09-29	4.07	5.21	-2.36
2000 August	23	12.45 2000-08-15	11.17 2000-08-02	11.20 2000-08-01	12.28 2000-08-31	9.64	11.16	-0.27
2000 July	20	11.75 2000-07-05	10.99 2000-07-20	11.37 2000-07-03	11.43 2000-07-31	0.53	3.34	-3.34
2000 June	22	12.42 2000-06-05	11.14 2000-06-22	12.04 2000-06-01	11.34 2000-06-30	-5.81	3.16	-7.48
2000 May	22	12.22 2000-05-30	11.43 2000-05-22	11.58 2000-05-01	12.04 2000-05-31	3.97	5.53	-1.30
2000 April	19	12.64 2000-04-12	11.64 2000-04-28	11.86 2000-04-03	11.72 2000-04-28	-1.18	6.58	-1.85
2000 March	23	11.97 2000-03-31	9.44 2000-03-13	10.19 2000-03-01	11.97 2000-03-31	17.47	17.47	-7.36
2000 February	20	11.33 2000-02-03	10.02 2000-02-24	11.08 2000-02-01	10.33 2000-02-29	-6.77	2.26	-9.57
2000 January	20	12.47 2000-01-03	10.64 2000-01-26	12.47 2000-01-03	11.08 2000-01-31	-11.15	0.00	-14.68
1999 December	22	12.47 1999-12-31	10.66 1999-12-08	11.08 1999-12-01	12.47 1999-12-31	12.55	12.55	-3.79
1999 November	21	12.33 1999-11-05	11.08 1999-11-30	11.89 1999-11-01	11.19 1999-11-30	-5.89	3.70	-6.81
1999 October	21	11.92 1999-10-29	10.80 1999-10-21	11.14 1999-10-01	11.89 1999-10-29	6.73	7.00	-3.05
1999 September	21	11.67 1999-09-03	10.83 1999-09-30	11.44 1999-09-01	11.08 1999-09-30	-3.15	2.01	-5.33
1999 August	22	12.42 1999-08-02	11.58 1999-08-31	12.31 1999-08-02	11.58 1999-08-31	-5.93	0.89	-5.93
1999 July	21	13.14 1999-07-06	12.25 1999-07-30	12.86 1999-07-01	12.25 1999-07-30	-4.74	2.18	-4.74
1999 June	22	13.00 1999-06-29	12.08 1999-06-11	12.56 1999-06-01	12.81 1999-06-30	1.99	3.50	-3.82
1999 May	20	13.09 1999-05-20	12.03 1999-05-27	12.25 1999-05-03	12.50 1999-05-28	2.04	6.86	-1.80
1999 April	21	12.44 1999-04-29	10.45 1999-04-06	10.66 1999-04-01	12.22 1999-04-30	14.63	16.70	-1.97
1999 March	23	11.30 1999-03-12	10.39 1999-03-30	10.82 1999-03-01	10.69 1999-03-31	-1.20	4.44	-3.97
1999 February	19	11.30 1999-02-01	10.66 1999-02-25	11.14 1999-02-01	10.87 1999-02-26	-2.42	1.44	-4.31
1999 January	19	12.52 1999-01-06	11.08 1999-01-28	12.01 1999-01-04	11.14 1999-01-29	-7.24	4.25	-7.74
1998 December	22	12.73 1998-12-10	11.51 1998-12-18	12.36 1998-12-01	11.96 1998-12-31	-3.24	2.99	-6.88
1998 November	20	12.73 1998-11-30	11.45 1998-11-02	11.45 1998-11-02	12.30 1998-11-30	7.42	11.18	0.00
1998 October	22	12.57 1998-10-05	10.08 1998-10-08	11.11 1998-10-01	11.45 1998-10-30	3.06	13.14	-9.27
1998 September	21	12.94 1998-09-23	10.92 1998-09-01	11.45 1998-09-01	11.08 1998-09-30	-3.23	13.01	-4.63
1998 August	21	14.27 1998-08-05	11.56 1998-08-31	14.00 1998-08-03	11.56 1998-08-31	-17.43	1.93	-17.43
1998 July	22	15.27 1998-07-27	12.36 1998-07-01	12.36 1998-07-01	13.97 1998-07-31	13.03	23.54	0.00
1998 June	22	13.26 1998-06-01	12.22 1998-06-25	13.26 1998-06-01	12.30 1998-06-30	-7.24	0.00	-7.84
1998 May	20	13.92 1998-05-04	12.75 1998-05-27	13.66 1998-05-01	13.26 1998-05-29	-2.93	1.90	-6.66
1998 April	21	14.47 1998-04-22	13.51 1998-04-06	13.58 1998-04-01	13.62 1998-04-30	0.29	6.55	-0.52
1998 March	22	14.42 1998-03-27	12.47 1998-03-04	12.81 1998-03-02	13.53 1998-03-31	5.62	12.57	-2.65
1998 February	19	13.15 1998-02-11	12.56 1998-02-03	12.69 1998-02-02	12.77 1998-02-27	0.63	3.62	-1.02
1998 January	20	13.77 1998-01-05	11.96 1998-01-13	13.32 1998-01-02	12.64 1998-01-30	-5.11	3.38	-10.21
1997 December	22	13.70 1997-12-17	11.82 1997-12-01	11.82 1997-12-01	13.34 1997-12-31	12.86	15.91	0.00
1997 November	19	11.82 1997-11-28	10.63 1997-11-07	10.73 1997-11-03	11.82 1997-11-28	10.16	10.16	-0.93
1997 October	23	11.16 1997-10-08	10.31 1997-10-28	10.75 1997-10-01	10.69 1997-10-31	-0.56	3.81	-4.09
1997 September	21	10.78 1997-09-30	9.63 1997-09-03	9.69 1997-09-02	10.75 1997-09-30	10.94	11.25	-0.62
1997 August	21	9.93 1997-08-06	9.50 1997-08-14	9.69 1997-08-01	9.67 1997-08-29	-0.21	2.48	-1.96
1997 July	22	9.86 1997-07-08	9.19 1997-07-01	9.25 1997-07-01	9.67 1997-07-31	4.54	6.59	-0.65
1997 June	21	9.46 1997-06-12	9.08 1997-06-24	9.16 1997-06-02	9.21 1997-06-30	0.55	3.28	-0.87
1997 May	21	9.55 1997-05-02	8.78 1997-05-22	9.50 1997-05-01	9.16 1997-05-30	-3.58	0.53	-7.58
1997 April	22	9.54 1997-04-23	8.57 1997-04-02	8.77 1997-04-01	9.46 1997-04-30	7.87	8.78	-2.28
1997 March	20	9.01 1997-03-24	8.69 1997-03-31	8.81 1997-03-03	8.77 1997-03-31	-0.45	2.27	-1.36
1997 February	19	8.93 1997-02-26	8.36 1997-02-03	8.36 1997-02-03	8.81 1997-02-28	5.38	6.82	0.00
1997 January	22	8.69 1997-01-20	8.20 1997-01-03	8.28 1997-01-02	8.40 1997-01-31	1.45	4.95	-0.97
1996 December	21	8.77 1996-12-04	8.20 1996-12-18	8.77 1996-12-02	8.28 1996-12-31	-5.59	0.00	-6.50
1996 November	20	8.89 1996-11-26	8.00 1996-11-01	8.00 1996-11-01	8.73 1996-11-29	9.13	11.13	0.00
1996 October	23	8.53 1996-10-07	8.00 1996-10-31	8.20 1996-10-01	8.00 1996-10-31	-2.44	4.02	-2.44
1996 September	20	8.44 1996-09-06	7.84 1996-09-25	8.24 1996-09-03	8.20 1996-09-30	-0.49	2.43	-4.85
1996 August	22	8.53 1996-08-22	8.16 1996-08-01	8.20 1996-08-01	8.32 1996-08-30	1.46	4.02	-0.49
1996 July	22	9.05 1996-07-02	7.92 1996-07-18	8.28 1996-07-01	8.20 1996-07-31	-0.97	9.30	-4.35
1996 June	20	9.45 1996-06-04	8.12 1996-06-27	9.33 1996-06-03	8.24 1996-06-28	-11.68	1.29	-12.97
1996 May	22	9.62 1996-05-07	9.21 1996-05-23	9.41 1996-05-01	9.41 1996-05-31	0.00	2.23	-2.13
1996 April	21	9.41 1996-04-30	8.50 1996-04-01	8.58 1996-04-01	9.37 1996-04-30	9.21	9.67	-0.93
1996 March	21	8.62 1996-03-29	7.31 1996-03-08	7.77 1996-03-01	8.54 1996-03-29	9.91	10.94	-5.92
1996 February	20	7.73 1996-02-29	7.39 1996-02-22	7.54 1996-02-01	7.73 1996-02-29	2.52	2.52	-1.99
1996 January	22	7.93 1996-01-05	7.50 1996-01-31	7.62 1996-01-02	7.54 1996-01-31	-1.05	4.07	-1.57
1995 December	20	7.85 1995-12-20	7.47 1995-12-07	7.54 1995-12-01	7.70 1995-12-29	2.12	4.11	-0.93
1995 November	21	7.58 1995-11-30	7.23 1995-11-24	7.47 1995-11-01	7.58 1995-11-30	1.47	1.47	-3.21
1995 October	22	7.73 1995-10-03	7.23 1995-10-27	7.66 1995-10-02	7.50 1995-10-31	-2.09	0.91	-5.61
1995 September	20	7.70 1995-09-26	7.12 1995-09-06	7.20 1995-09-01	7.62 1995-09-29	5.83	6.94	-1.11
1995 August	23	7.31 1995-08-04	7.12 1995-08-28	7.31 1995-08-01	7.20 1995-08-31	-1.50	0.00	-2.60
1995 July	20	8.00 1995-07-10	7.08 1995-07-19	7.43 1995-07-03	7.23 1995-07-31	-2.69	7.67	-4.71
1995 June	22	7.47 1995-06-08	7.08 1995-06-26	7.20 1995-06-01	7.43 1995-06-30	3.19	3.75	-1.67
1995 May	22	7.89 1995-05-02	7.04 1995-05-25	7.70 1995-05-01	7.20 1995-05-31	-6.49	2.47	-8.57
1995 April	19	8.08 1995-04-07	7.39 1995-04-25	7.59 1995-04-03	7.70 1995-04-28	1.45	6.46	-2.64
1995 March	23	7.77 1995-03-02	7.37 1995-03-23	7.73 1995-03-01	7.51 1995-03-31	-2.85	0.52	-4.66
1995 February	19	7.92 1995-02-17	7.40 1995-02-06	7.51 1995-02-01	7.66 1995-02-28	2.00	5.46	-1.46
1995 January	21	8.58 1995-01-10	7.48 1995-01-31	7.95 1995-01-03	7.48 1995-01-31	-5.91	7.92	-5.91
1994 December	21	7.92 1994-12-30	7.33 1994-12-02	7.33 1994-12-01	7.92 1994-12-30	8.05	8.05	0.00
1994 November	21	7.66 1994-11-01	7.15 1994-11-08	7.66 1994-11-01	7.40 1994-11-30	-3.39	0.00	-6.66
1994 October	21	7.95 1994-10-04	7.66 1994-10-31	7.84 1994-10-03	7.70 1994-10-31	-1.79	1.40	-2.30
1994 September	21	7.99 1994-09-01	7.77 1994-09-23	7.95 1994-09-01	7.88 1994-09-30	-0.88	0.50	-2.26
1994 August	23	7.99 1994-08-31	7.51 1994-08-09	7.92 1994-08-01	7.95 1994-08-31	0.38	0.88	-5.18
1994 July	20	8.06 1994-07-05	7.59 1994-07-07	7.77 1994-07-01	7.92 1994-07-29	1.93	3.73	-2.32
1994 June	22	8.21 1994-06-22	7.66 1994-06-30	7.99 1994-06-01	7.77 1994-06-30	-2.75	2.75	-4.13
1994 May	21	8.47 1994-05-02	7.81 1994-05-16	8.47 1994-05-02	7.92 1994-05-31	-6.49	0.00	-7.79
1994 April	19	9.26 1994-04-08	8.26 1994-04-04	8.40 1994-04-04	8.47 1994-04-29	0.83	10.24	-1.67
1994 March	23	8.83 1994-03-29	7.73 1994-03-03	7.83 1994-03-01	8.43 1994-03-31	7.66	12.77	-1.28
1994 February	19	8.40 1994-02-17	6.73 1994-02-07	6.80 1994-02-01	7.86 1994-02-28	15.59	23.53	-1.03
1994 January	21	6.80 1994-01-31	6.23 1994-01-03	6.30 1994-01-03	6.80 1994-01-31	7.94	7.94	-1.11
1993 December	22	6.80 1993-12-01	6.20 1993-12-31	6.73 1993-12-01	6.30 1993-12-31	-6.39	1.04	-7.88
1993 November	21	6.86 1993-11-09	6.46 1993-11-19	6.86 1993-11-01	6.80 1993-11-30	-0.87	0.00	-5.83
1993 October	21	6.93 1993-10-21	6.66 1993-10-29	6.66 1993-10-01	6.80 1993-10-29	2.10	4.05	0.00
1993 September	21	6.93 1993-09-21	6.53 1993-09-02	6.53 1993-09-01	6.86 1993-09-30	5.05	6.13	0.00
1993 August	22	6.80 1993-08-20	6.53 1993-08-30	6.60 1993-08-02	6.66 1993-08-31	0.91	3.03	-1.06
1993 July	21	7.06 1993-07-07	6.60 1993-07-30	6.86 1993-07-01	6.60 1993-07-30	-3.79	2.92	-3.79
1993 June	22	7.00 1993-06-04	6.66 1993-06-30	7.00 1993-06-01	6.66 1993-06-30	-4.86	0.00	-4.86
1993 May	20	7.16 1993-05-03	6.86 1993-05-28	7.16 1993-05-03	7.00 1993-05-28	-2.23	0.00	-4.19
1993 April	21	7.36 1993-04-02	6.72 1993-04-16	7.36 1993-04-01	6.96 1993-04-30	-5.43	0.00	-8.70
1993 March	23	7.46 1993-03-25	6.29 1993-03-10	6.29 1993-03-01	7.09 1993-03-31	12.72	18.60	0.00
1993 February	19	6.50 1993-02-12	6.18 1993-02-18	6.29 1993-02-01	6.45 1993-02-26	2.54	3.34	-1.75
1993 January	20	6.40 1993-01-29	6.08 1993-01-25	6.18 1993-01-04	6.40 1993-01-29	3.56	3.56	-1.62
1992 December	22	6.29 1992-12-31	5.86 1992-12-10	6.08 1992-12-01	6.29 1992-12-31	3.45	3.45	-3.62
1992 November	20	6.08 1992-11-30	5.33 1992-11-10	5.38 1992-11-02	6.08 1992-11-30	13.01	13.01	-0.93
1992 October	22	5.60 1992-10-30	5.22 1992-10-28	5.22 1992-10-01	5.38 1992-10-30	3.07	7.28	0.00
1992 September	21	5.44 1992-09-30	5.12 1992-09-23	5.25 1992-09-01	5.44 1992-09-30	3.62	3.62	-2.48
1992 August	21	5.38 1992-08-31	5.09 1992-08-03	5.22 1992-08-03	5.12 1992-08-31	-1.92	3.07	-2.49
1992 July	22	5.22 1992-07-13	4.96 1992-07-30	5.20 1992-07-01	5.17 1992-07-31	-0.58	0.38	-4.62
1992 June	22	5.22 1992-06-30	4.80 1992-06-09	5.22 1992-06-01	5.22 1992-06-30	0.00	0.00	-8.05
1992 May	20	5.33 1992-05-06	4.80 1992-05-15	5.33 1992-05-01	5.22 1992-05-29	-2.06	0.00	-9.94
1992 April	21	5.33 1992-04-30	5.03 1992-04-22	5.33 1992-04-01	5.33 1992-04-30	0.00	0.00	-5.63
1992 March	22	5.40 1992-03-27	3.91 1992-03-02	3.91 1992-03-02	5.15 1992-03-31	31.71	38.11	0.00
1992 February	19	4.16 1992-02-12	3.91 1992-02-28	4.16 1992-02-03	3.91 1992-02-28	-6.01	0.00	-6.01
1992 January	22	4.16 1992-01-31	3.55 1992-01-08	3.55 1992-01-02	4.16 1992-01-31	17.18	17.18	0.00
1991 December	21	3.70 1991-12-31	3.52 1991-12-30	3.55 1991-12-02	3.55 1991-12-31	0.00	4.23	-0.85
1991 November	20	3.70 1991-11-29	3.48 1991-11-14	3.70 1991-11-01	3.55 1991-11-29	-4.05	0.00	-5.95
1991 October	23	3.98 1991-10-07	3.48 1991-10-31	3.84 1991-10-01	3.48 1991-10-31	-9.38	3.65	-9.38
1991 September	20	3.98 1991-09-30	3.66 1991-09-19	3.66 1991-09-03	3.77 1991-09-30	3.01	8.74	0.00
1991 August	22	3.84 1991-08-30	3.34 1991-08-14	3.55 1991-08-01	3.80 1991-08-30	7.04	8.17	-5.92
1991 July	22	3.94 1991-07-01	3.38 1991-07-19	3.75 1991-07-01	3.70 1991-07-31	-1.33	5.07	-9.87
1991 June	20	3.91 1991-06-28	3.20 1991-06-07	3.34 1991-06-03	3.78 1991-06-28	13.17	17.07	-4.19
1991 May	22	3.41 1991-05-30	3.09 1991-05-01	3.18 1991-05-01	3.27 1991-05-31	2.83	7.23	-2.83
1991 April	22	3.27 1991-04-30	2.91 1991-04-10	2.99 1991-04-01	3.27 1991-04-30	9.36	9.36	-2.68
1991 March	20	2.99 1991-03-28	2.56 1991-03-13	2.70 1991-03-01	2.99 1991-03-28	10.74	10.74	-5.19
1991 February	19	2.77 1991-02-22	2.27 1991-02-01	2.27 1991-02-01	2.70 1991-02-28	18.94	22.03	0.00
1991 January	22	2.70 1991-01-04	2.20 1991-01-24	2.52 1991-01-02	2.49 1991-01-31	-1.19	7.14	-12.70
1990 December	20	2.67 1990-12-31	2.17 1990-12-03	2.40 1990-12-03	2.52 1990-12-31	5.00	11.25	-9.58
1990 November	21	2.35 1990-11-30	2.03 1990-11-05	2.03 1990-11-01	2.35 1990-11-30	15.76	15.76	0.00
1990 October	23	2.59 1990-10-08	2.06 1990-10-31	2.49 1990-10-01	2.17 1990-10-31	-12.85	4.02	-17.27
1990 September	19	2.74 1990-09-19	2.31 1990-09-28	2.56 1990-09-04	2.49 1990-09-28	-2.73	7.03	-9.77
1990 August	23	2.91 1990-08-02	2.52 1990-08-24	2.84 1990-08-01	2.74 1990-08-31	-3.52	2.46	-11.27
1990 July	21	3.20 1990-07-02	2.84 1990-07-31	3.15 1990-07-02	2.84 1990-07-31	-9.84	1.59	-9.84
1990 June	21	3.20 1990-06-29	2.88 1990-06-01	2.88 1990-06-01	3.20 1990-06-29	11.11	11.11	0.00
1990 May	22	3.23 1990-05-10	2.88 1990-05-30	3.23 1990-05-01	3.13 1990-05-31	-3.10	0.00	-10.84
1990 April	20	3.45 1990-04-03	2.84 1990-04-09	3.34 1990-04-02	3.11 1990-04-30	-6.89	3.29	-14.97
1990 March	6	3.48 1990-03-30	3.27 1990-03-30	3.27 1990-03-23	3.48 1990-03-30	6.42	6.42	0.00

VLY Dividends

This table shows historical dividends paid by VLY.
There were at least 122 dividends paid by VLY.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.12	4.32		92.84				1.09
2020-12-14	0.11000	4.59	quaterly	91	2020-12-15	2021-01-04	2020-11-18	1.14
2020-09-14	0.11000	5.77	quaterly	94	2020-09-15	2020-10-01	2020-08-12	1.49
2020-06-12	0.11000	5.46	quaterly	92	2020-06-15	2020-07-01	2020-05-20	1.38
2020-03-12	0.11000	6.03	quaterly	91	2020-03-13	2020-04-01	2020-02-26	1.50
2019-12-12	0.11000	3.79	quaterly	91	2019-12-13	2020-01-02	2019-11-13	0.95
2019-09-12	0.11000	3.95	quaterly	91	2019-09-13	2019-10-01	2019-08-13	0.98
2019-06-13	0.11000	4.26	quaterly	91	2019-06-14	2019-07-01	2019-05-21	1.06
2019-03-14	0.11000	4.29	quaterly	91	2019-03-15	2019-04-01	2019-02-27	1.07
2018-12-13	0.11000	4.65	quaterly	91	2018-12-14	2019-01-02	2018-11-15	1.16
2018-09-13	0.11000	3.77	quaterly	91	2018-09-14	2018-10-02	2018-08-14	0.94
2018-06-14	0.11000	3.45	quaterly	92	2018-06-15	2018-07-03	2018-05-22	0.87
2018-03-14	0.11000	3.73	quaterly	83	2018-03-15	2018-04-02	2018-03-01	0.85
2017-12-21	0.11000	3.56	quaterly	98	2017-12-22	2018-01-03	2017-11-28	0.96
2017-09-14	0.11000	3.96	quaterly	93	2017-09-15	2017-10-03	2017-08-22	1.01
2017-06-13	0.11000	3.63	quaterly	92	2017-06-15	2017-07-03	2017-05-25	0.92
2017-03-13	0.11000	3.63	quaterly	90	2017-03-15	2017-04-03	2017-03-02	0.90
2016-12-13	0.11000	3.87	quaterly	91	2016-12-15	2017-01-03	2016-11-17	0.96
2016-09-13	0.11000	4.59	quaterly	92	2016-09-15	2016-10-03	2016-08-23	1.16
2016-06-13	0.11000	4.68	quaterly	94	2016-06-15	2016-07-01	2016-05-26	1.20
2016-03-11	0.11000	4.61	quaterly	91	2016-03-15	2016-04-01	2016-02-24	1.15
2015-12-11	0.11000	4.50	quaterly	91	2015-12-15	2016-01-04	2015-11-24	1.12
2015-09-11	0.11000	4.61	quaterly	92	2015-09-15	2015-10-01	2015-08-19	1.16
2015-06-11	0.11000	4.32	quaterly	92	2015-06-15	2015-07-01	2015-05-20	1.09
2015-03-11	0.11000	4.70	quaterly	90	2015-03-13	2015-04-01	2015-02-26	1.16
2014-12-11	0.11000	4.68	quaterly	91	2014-12-15	2015-01-02	2014-11-19	1.17
2014-09-11	0.11000	4.35	quaterly	92	2014-09-15	2014-10-01	2014-08-19	1.10
2014-06-11	0.11000	4.42	quaterly	91	2014-06-13	2014-07-01	2014-05-20	1.10
2014-03-12	0.11000	4.39	quaterly	91	2014-03-14	2014-04-01	2014-02-26	1.10
2013-12-11	0.11000	4.52	quaterly	91	2013-12-13	2014-01-02	2013-11-19	1.13
2013-09-11	0.16300	6.45	quaterly	91	2013-09-13	2013-10-01	2013-08-13	1.61
2013-06-12	0.16300	7.30	quaterly	91	2013-06-14	2013-07-01	2013-05-21	1.82
2013-03-13	0.16300	6.32	quaterly	91	2013-03-15	2013-04-01	2013-02-20	1.57
2012-12-12	0.16300	7.02	quaterly	91	2012-12-14	2013-01-02	2012-11-27	1.75
2012-09-12	0.16300	6.38	quaterly	91	2012-09-14	2012-10-01	2012-08-28	1.59
2012-06-13	0.16300	6.09	quaterly	92	2012-06-15	2012-07-02	2012-05-23	1.53
2012-03-13	0.16476	5.46	quaterly	91	2012-03-15	2012-04-02	2012-02-23	1.36
2011-12-13	0.16476	6.02	quaterly	91	2011-12-15	2012-01-03	2011-11-15	1.50
2011-09-13	0.16476	6.28	quaterly	92	2011-09-15	2011-10-03	2011-08-19	1.58
2011-06-13	0.16476	5.06	quaterly	94	2011-06-15	2011-07-01	2011-05-19	1.30
2011-03-11	0.16327	5.49	quaterly	88	2011-03-15	2011-04-01	2011-02-24	1.32
2010-12-13	0.16327	5.22	quaterly	91	2010-12-15	2011-01-03	2010-11-17	1.30
2010-09-13	0.16327	4.83	quaterly	103	2010-09-15	2010-10-01	2010-08-10	1.36
2010-06-02	0.16327	5.03	quaterly	91	2010-06-04	2010-07-01	2010-05-21	1.25
2010-03-03	0.16413	4.99	quaterly	98	2010-03-05	2010-04-01	2010-02-17	1.34
2009-11-25	0.16413	6.25	quaterly	84	2009-11-30	2010-01-04	2009-11-17	1.44
2009-09-02	0.16413	6.89	quaterly	91	2009-09-04	2009-10-01	2009-08-19	1.72
2009-06-03	0.16413	6.22	quaterly	91	2009-06-05	2009-07-01	2009-05-21	1.55
2009-03-04	0.16454	7.99	quaterly	91	2009-03-06	2009-04-01	2009-02-11	1.99
2008-12-03	0.16454	4.52	quaterly	91	2008-12-05	2009-01-02	2008-11-18	1.13
2008-09-03	0.16454	4.00	quaterly	91	2008-09-05	2008-10-01	2008-08-13	1.00
2008-06-04	0.16454	4.63	quaterly	91	2008-06-06	2008-07-01	2008-04-07	1.15
2008-03-05	0.16454	4.60	quaterly	91	2008-03-07	2008-04-01	2008-02-12	1.15
2007-12-05	0.16454	4.39	quaterly	91	2007-12-07	2008-01-02	2007-11-14	1.09
2007-09-05	0.16454	3.76	quaterly	91	2007-09-07	2007-10-01	2007-08-15	0.94
2007-06-06	0.16454	3.50	quaterly	91	2007-06-08	2007-07-02	2007-05-16	0.87
2007-03-07	0.16044	3.49	quaterly	91	2007-03-09	2007-04-02	2007-02-13	0.87
2006-12-06	0.16044	3.37	quaterly	91	2006-12-08	2007-01-02	2006-11-15	0.84
2006-09-06	0.16044	3.38	quaterly	91	2006-09-08	2006-10-02	2006-08-18	0.84
2006-06-07	0.16044	3.32	quaterly	96	2006-06-09	2006-07-03	2006-05-17	0.87
2006-03-03	0.15635	3.58	quaterly	93	2006-03-07	2006-04-03	2006-03-02	0.91
2005-11-30	0.15635	3.58	quaterly	91	2005-12-02	2006-01-03	2005-11-21	0.89
2005-08-31	0.15635	3.51	quaterly	97	2005-09-02	2005-10-03	2005-08-17	0.93
2005-05-26	0.15635	4.00	quaterly	84	2005-05-31	2005-07-01	2005-05-24	0.92
2005-03-03	0.15229	3.43	quaterly	92	2005-03-07	2005-04-01	2005-02-24	0.87
2004-12-01	0.15229	3.23	quaterly	91	2004-12-03	2005-01-03	2004-11-18	0.80
2004-09-01	0.15229	3.48	quaterly	91	2004-09-03	2004-10-01	2004-08-18	0.87
2004-06-02	0.15229	3.62	quaterly	90	2004-06-04	2004-07-01	2004-05-20	0.89
2004-03-04	0.14504	3.16	quaterly	92	2004-03-08	2004-04-01	2004-02-26	0.80
2003-12-03	0.14504	3.09	quaterly	91	2003-12-05	2004-01-02	2003-11-24	0.77
2003-09-03	0.14504	3.20	quaterly	91	2003-09-05	2003-10-01	2003-08-21	0.80
2003-06-04	0.14504	3.38	quaterly	90	2003-06-06	2003-07-01	2003-05-27	0.83
2003-03-06	0.13813	3.57	quaterly	92	2003-03-10	2003-04-01	2003-02-28	0.90
2002-12-04	0.13813	3.39	quaterly	91	2002-12-06	2003-01-02	2002-11-21	0.84
2002-09-04	0.13813	3.23	quaterly	91	2002-09-06	2002-10-01	2002-08-27	0.80
2002-06-05	0.13813	3.36	quaterly	91	2002-06-07	2002-07-01	2002-05-23	0.84
2002-03-06	0.13015	3.03	quaterly	91	2002-03-08	2002-04-01	2002-02-26	0.75
2001-12-05	0.13015	3.37	quaterly	91	2001-12-07	2002-01-02	2001-11-29	0.84
2001-09-05	0.13015	3.77	quaterly	91	2001-09-07	2001-10-01	2001-08-22	0.94
2001-06-06	0.13015	3.94	quaterly	91	2001-06-08	2001-07-02	2001-05-25	0.98
2001-03-07	0.12161	3.63	quaterly	91	2001-03-09	2001-04-02	2001-02-22	0.90
2000-12-06	0.12161	3.46	quaterly	91	2000-12-08	2001-01-02	2000-11-29	0.86
2000-09-06	0.12161	3.71	quaterly	98	2000-09-08	2000-10-02	2000-08-17	1.00
2000-05-31	0.12161	4.05	quaterly	91	2000-06-02	2000-07-03	2000-05-25	1.01
2000-03-01	0.11582	4.62	quaterly	91	2000-03-03	2000-04-03	2000-02-25	1.15
1999-12-01	0.11582	4.15	quaterly	91	1999-12-03	2000-01-03	-	1.04
1999-09-01	0.11582	4.02	quaterly	91	1999-09-03	1999-10-01	1999-08-24	1.00
1999-06-02	0.11582	3.79	quaterly	91	1999-06-04	1999-07-01	-	0.95
1999-03-03	0.10606	4.19	quaterly	84	1999-03-05	1999-04-01	1999-02-26	0.96
1998-12-09	0.10606	3.14	quaterly	98	1998-12-11	1999-01-04	1998-11-25	0.84
1998-09-02	0.10606	3.50	quaterly	91	1998-09-04	1998-10-01	1998-08-18	0.87
1998-06-03	0.10606	3.34	quaterly	91	1998-06-05	1998-07-01	1998-04-09	0.83
1998-03-04	0.09334	2.99	quaterly	91	1998-03-06	1998-04-01	1998-02-25	0.75
1997-12-03	0.09334	3.07	quaterly	91	1997-12-05	1998-01-02	1997-11-19	0.77
1997-09-03	0.09334	3.79	quaterly	91	1997-09-05	1997-10-01	1997-08-26	0.94
1997-06-04	0.09334	4.06	quaterly	91	1997-06-06	1997-07-01	1997-05-23	1.01
1997-03-05	0.08081	3.71	quaterly	91	1997-03-07	1997-04-01	1997-02-24	0.93
1996-12-04	0.08081	3.76	quaterly	91	1996-12-06	1997-01-02	1996-11-25	0.94
1996-09-04	0.08081	3.88	quaterly	91	1996-09-06	1996-10-01	1996-08-20	0.97
1996-06-05	0.08081	3.46	quaterly	91	1996-06-07	1996-07-01	1996-05-29	0.86
1996-03-06	0.07696	3.89	quaterly	91	1996-03-08	1996-04-01	1996-02-20	0.97
1995-12-06	0.07696	4.09	quaterly	91	1995-12-08	1996-01-02	1995-11-27	1.02
1995-09-06	0.07696	4.29	quaterly	90	1995-09-08	1995-10-02	1995-08-16	1.06
1995-06-08	0.07696	4.00	quaterly	94	1995-06-12	1995-07-03	1995-06-06	1.03
1995-03-06	0.07330	3.91	quaterly	91	1995-03-10	1995-04-03	-	0.98
1994-12-05	0.07330	3.86	quaterly	94	1994-12-09	1995-01-03	-	0.99
1994-09-02	0.07330	3.86	quaterly	88	1994-09-09	1994-10-01	-	0.93
1994-06-06	0.07330	3.66	quaterly	91	1994-06-10	1994-07-01	-	0.91
1994-03-07	0.06663	3.36	quaterly	91	1994-03-11	1994-04-01	-	0.84
1993-12-06	0.05864	3.42	quaterly	94	1993-12-10	1994-01-03	-	0.88
1993-09-03	0.05864	3.67	quaterly	88	1993-09-10	1993-10-01	-	0.88
1993-06-07	0.05864	1.71	custom	182	1993-06-11	1993-07-01	-	0.85
1992-12-07	0.05331	3.40	quaterly	94	1992-12-11	1993-01-04	-	0.88
1992-09-04	0.05118	4.11	quaterly	88	1992-09-11	1992-10-01	-	0.99
1992-06-08	0.05118	4.14	quaterly	91	1992-06-12	1992-07-01	-	1.03
1992-03-09	0.04833	4.63	quaterly	91	1992-03-13	1992-04-01	-	1.15
1991-12-09	0.04833	2.68	custom	182	1991-12-13	1992-01-02	-	1.34
1991-06-10	0.04833	2.84	custom	182	1991-06-14	1991-07-01	-	1.42
1990-12-10	0.04833	6.93	quaterly	101	1990-12-14	1991-01-02	-	1.92
1990-08-31	0.04833	7.95	quaterly	81	1990-09-07	1990-10-01	1990-08-21	1.76
1990-06-11	0.04833	6.13	quaterly	91	1990-06-15	1990-07-02	1990-05-22	1.53
1990-03-12	0.04833	5.93	quaterly	91	1990-03-16	1990-04-02	1990-02-22	1.48
1989-12-11	0.04833	5.93	quaterly	0	1989-12-15	1990-01-02	1989-11-22	1.48

VLY Stock Splits

This table shows VLY stock splits.
There were at least 21 stock splits in a history of VLY stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		9.0043576770755E+35	1.28E+35
2012-05-09	105:100	105	100	no
2011-05-04	105:100	105	100	no
2010-05-05	105:100	105	100	no
2009-05-06	105:100	105	100	no
2008-05-07	105:100	105	100	no
2007-05-09	105:100	105	100	no
2006-05-04	105:100	105	100	no
2005-05-04	105:100	105	100	no
2004-04-29	105:100	105	100	no
2003-04-30	105:100	105	100	no
2002-05-20	5:4	5	4	no
2001-05-02	105:100	105	100	no
2000-05-03	105:100	105	100	no
1999-05-05	105:100	105	100	no
1998-05-19	5:4	5	4	no
1997-04-28	105:100	105	100	no
1996-04-24	105:100	105	100	no
1995-04-07	105:100	105	100	no
1994-04-11	11:10	11	10	no
1993-04-19	5:4	5	4	no
1992-04-27	3:2	3	2	no

VLY Basic Information

Ticker, symbol:

VLY
Full title:

Valley National Bancorp
First trading day:

1990-03-23
Last trading day:

2023-02-23
Total trading days:

8,295
Last close price:

11.74 (+1.00%)
Market cap:

4.34B
Stock Exchange:

NYSE
Sector:

Finance
Industry:

Major Banks
VLY CEO:

Mr. Ira Robbins
Full-time employees:

3,174
Address:

1 Penn Plz
New York City
NEW YORK
10119
Description:

Valley National Bancorp operates as the holding company for the Valley National Bank that provides commercial, retail, insurance, and wealth management financial services. The company operates through Commercial Lending, Consumer Lending, and Investment Management segments. Its deposit products include non-interest bearing, savings, NOW, and money market accounts, as well as certificates of deposit. The company offers various loan products comprising residential mortgage loans, automobile loans, secured personal lines of credit, and home equity loans; and floating rate and adjustable rate commercial and industrial loans, as well as fixed rate owner occupied and commercial real estate loans. It also invests in securities and interest-bearing deposits with other banks; and offers international banking services, such as standby letters of credit, documentary letters of credit and related products, and other ancillary services, such as foreign exchange transactions, documentary collections, foreign wire transfers, and transaction accounts for non-resident aliens. In addition, the company provides asset management advisory, trust, and asset-based lending support services; property and casualty, life, health, and title insurance agency services; and health care equipment lending and other commercial equipment leasing services, as well as real estate related investments. Further, it offers other banking services comprising automated teller machine, telephone and Internet banking, remote deposit capturing, overdraft, drive-in and night deposit, and safe deposit services. The company operates 238 branches in New Jersey, New York, Florida, and Alabama. Valley National Bancorp was founded in 1927 and is based in New York, New York.
Website:

https://www.valley.com/
Phone number:

19733058800

Best intraday sessions of VLY

This table shows top 100 best intraday sessions of VLY.

Position	Date	Percentage
1	2008-09-18	22.70
2	2008-11-24	15.86
3	2008-10-10	13.66
4	2009-03-23	13.15
5	2008-07-16	12.19
6	1990-09-19	11.84
7	1990-10-18	11.52
8	2020-03-19	10.99
9	1990-12-17	10.82
10	2000-03-16	10.55
11	1990-10-05	10.21
12	1990-11-13	10.19
13	1990-11-16	10.19
14	1990-11-12	10.19
15	2008-01-22	10.02
16	2009-03-10	10.01
17	2007-08-16	9.75
18	2008-07-08	8.99
19	1991-02-08	8.94
20	1991-02-07	8.94
21	2008-09-16	8.89
22	1996-07-01	8.82
23	2009-03-12	8.82
24	2011-10-04	8.53
25	2008-10-01	8.51
26	1990-10-29	8.10
27	2008-11-13	8.06
28	2009-03-17	7.94
29	2009-02-24	7.85
30	1990-09-28	7.79
31	2020-05-18	7.74
32	2008-07-22	7.65
33	2020-08-07	7.57
34	2008-09-30	7.55
35	2009-09-16	7.51
36	2009-04-21	7.50
37	1992-12-04	7.34
38	2008-10-13	7.31
39	2008-07-29	7.29
40	1990-06-01	7.29
41	1991-06-19	7.25
42	1998-07-27	7.21
43	2009-07-23	7.14
44	2009-04-09	7.02
45	2009-02-06	6.91
46	2008-12-05	6.89
47	1991-01-24	6.82
48	1990-10-25	6.67
49	1991-02-01	6.61
50	1990-11-09	6.57
51	1991-05-30	6.56
52	1991-05-24	6.56
53	1991-06-07	6.56
54	2008-10-28	6.48
55	2020-03-26	6.43
56	2008-08-08	6.41
57	2009-05-06	6.39
58	2022-10-13	6.33
59	1991-08-13	6.29
60	2009-05-26	6.29
61	1992-03-18	6.25
62	1992-03-23	6.25
63	2020-03-12	6.24
64	2008-12-16	6.18
65	2008-12-24	6.12
66	2020-10-02	5.98
67	2009-04-13	5.97
68	1998-10-01	5.94
69	2009-01-28	5.91
70	2009-05-04	5.91
71	1999-10-22	5.89
72	2009-04-29	5.89
73	2020-04-27	5.88
74	1991-04-25	5.83
75	2004-10-15	5.82
76	2018-04-26	5.78
77	1998-08-05	5.72
78	2000-12-18	5.70
79	1998-10-15	5.70
80	2020-03-17	5.69
81	2008-12-30	5.65
82	2008-12-12	5.64
83	1991-09-23	5.63
84	1998-11-02	5.59
85	1992-11-27	5.56
86	2009-03-18	5.53
87	2009-02-05	5.49
88	2021-01-06	5.47
89	2008-09-05	5.46
90	2000-12-19	5.44
91	2008-06-16	5.36
92	1992-04-30	5.34
93	2008-11-21	5.34
94	1990-10-31	5.34
95	1992-03-10	5.28
96	1992-03-09	5.28
97	1991-03-07	5.24
98	1992-06-03	5.24
99	1998-09-08	5.23
100	1992-09-30	5.22

Worst intraday sessions of VLY

This table shows the worst 100 intraday sessions of VLY.

Position	Date	Percentage
1	2008-10-09	-13.50
2	2008-12-01	-11.18
3	1990-12-13	-9.77
4	1990-12-11	-9.77
5	1998-09-30	-9.77
6	2009-03-05	-9.65
7	2022-01-27	-9.61
8	2009-03-19	-9.51
9	1990-09-27	-9.27
10	1991-01-15	-9.09
11	1990-12-03	-8.75
12	2008-07-14	-8.62
13	2009-01-20	-8.10
14	2020-04-13	-8.07
15	2008-11-05	-8.01
16	1991-07-25	-7.84
17	1991-02-22	-7.78
18	2009-05-07	-7.57
19	2009-04-14	-7.50
20	1990-12-05	-7.35
21	1991-02-04	-7.23
22	2012-07-26	-7.21
23	2000-06-30	-7.20
24	1991-10-07	-7.04
25	2008-06-30	-6.96
26	2020-04-03	-6.95
27	2020-06-10	-6.93
28	2009-05-20	-6.80
29	2020-03-20	-6.72
30	2011-09-21	-6.63
31	2020-03-23	-6.60
32	2008-10-08	-6.59
33	2000-01-04	-6.56
34	2020-05-12	-6.54
35	2008-07-03	-6.54
36	2009-04-30	-6.52
37	1996-03-08	-6.40
38	1991-01-17	-6.38
39	1998-10-07	-6.37
40	2009-02-19	-6.34
41	2009-05-27	-6.32
42	2022-12-05	-6.30
43	2008-10-23	-6.29
44	1990-11-06	-6.25
45	2009-02-10	-6.23
46	1991-06-05	-6.16
47	1991-05-17	-6.16
48	1991-05-09	-6.16
49	2020-03-09	-6.13
50	2021-06-17	-6.12
51	2009-05-12	-5.98
52	1991-10-31	-5.95
53	2008-12-09	-5.94
54	1998-07-31	-5.93
55	1998-01-08	-5.79
56	2009-01-22	-5.75
57	1991-07-17	-5.74
58	1991-08-29	-5.73
59	2020-05-28	-5.72
60	1990-12-04	-5.71
61	2008-01-17	-5.69
62	2008-10-15	-5.67
63	1997-04-02	-5.67
64	2007-12-11	-5.66
65	1991-04-22	-5.63
66	2021-04-20	-5.61
67	2011-08-08	-5.60
68	2009-04-20	-5.60
69	2011-10-07	-5.58
70	1991-01-08	-5.56
71	1996-06-27	-5.51
72	2009-02-03	-5.44
73	2022-10-20	-5.44
74	2009-02-13	-5.39
75	1991-09-24	-5.33
76	1991-02-14	-5.32
77	2018-10-24	-5.32
78	2020-05-13	-5.31
79	2018-07-26	-5.29
80	1990-10-30	-5.29
81	2012-01-26	-5.29
82	1992-02-03	-5.29
83	1991-10-02	-5.28
84	1991-09-30	-5.28
85	1990-05-01	-5.26
86	1990-10-22	-5.24
87	2015-08-25	-5.24
88	2008-11-20	-5.23
89	1991-10-18	-5.21
90	1991-02-20	-5.19
91	2009-03-16	-5.17
92	2009-03-04	-5.17
93	2020-06-26	-5.15
94	1992-02-28	-5.10
95	2020-07-01	-5.10
96	1998-10-05	-5.09
97	2020-07-09	-5.09
98	1992-05-06	-5.07
99	2011-09-01	-5.05
100	1992-06-08	-4.98

Best after-hours sessions of VLY

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

Position	Date	Percentage
1	1990-12-03	11.87
2	1990-12-05	11.01
3	1990-12-12	10.82
4	1990-12-19	10.33
5	1991-02-12	10.33
6	1990-09-26	10.21
7	1991-03-08	9.77
8	2020-11-06	9.60
9	1990-05-30	8.68
10	1991-07-26	8.50
11	1991-02-21	8.43
12	1990-11-20	8.10
13	1991-02-04	7.79
14	1991-02-14	7.23
15	1992-03-16	7.16
16	1991-10-17	6.96
17	1991-10-11	6.96
18	1991-10-15	6.96
19	1991-01-16	6.82
20	1992-06-09	6.67
21	2009-04-01	6.60
22	1991-06-11	6.42
23	1990-03-29	6.42
24	1990-03-26	6.42
25	2020-06-04	6.42
26	1991-10-31	6.32
27	2020-03-12	6.28
28	1990-07-25	6.25
29	2009-04-22	6.11
30	1991-08-28	6.08
31	1990-12-04	6.06
32	2008-12-23	6.06
33	2020-04-08	6.05
34	1991-01-30	5.96
35	1991-04-29	5.83
36	1991-10-29	5.71
37	2020-03-23	5.65
38	2008-07-15	5.64
39	1991-01-03	5.62
40	1991-05-20	5.57
41	1992-06-15	5.57
42	1991-09-27	5.57
43	1992-04-24	5.54
44	1992-06-19	5.51
45	1990-08-27	5.47
46	1991-03-13	5.47
47	2020-05-22	5.42
48	2020-06-15	5.38
49	1992-03-02	5.37
50	1992-06-04	5.24
51	1991-03-22	5.19
52	1990-08-08	5.19
53	2009-01-20	5.18
54	1991-11-11	5.17
55	1992-03-17	5.16
56	1990-04-09	5.15
57	1992-08-24	5.08
58	1992-08-21	5.08
59	2006-05-03	5.02
60	2020-07-20	5.00
61	1990-11-02	4.93
62	1991-09-09	4.92
63	1991-09-12	4.92
64	1991-05-16	4.92
65	1991-01-29	4.91
66	1990-11-28	4.91
67	2020-04-06	4.91
68	1991-01-25	4.91
69	1991-07-01	4.83
70	2020-04-03	4.77
71	2009-04-08	4.74
72	2020-03-09	4.67
73	1990-06-19	4.64
74	1992-04-22	4.57
75	1992-04-21	4.57
76	2020-04-16	4.54
77	1990-04-27	4.53
78	1992-01-29	4.52
79	2020-04-13	4.52
80	1992-06-17	4.49
81	1992-05-27	4.49
82	2009-05-07	4.47
83	2020-04-28	4.44
84	1991-05-13	4.38
85	1993-01-21	4.28
86	1993-04-16	4.28
87	1991-06-04	4.28
88	2020-05-15	4.25
89	1992-05-08	4.23
90	1991-10-30	4.23
91	1991-07-24	4.23
92	1991-07-11	4.23
93	1992-10-19	4.21
94	1992-10-01	4.21
95	1992-10-14	4.21
96	2015-08-24	4.14
97	1990-12-06	4.13
98	1991-08-07	4.11
99	1992-03-26	4.10
100	1992-09-16	4.10

Worst after-hours sessions of VLY

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

Position	Date	Percentage
1	2008-09-19	-13.53
2	1990-10-10	-9.77
3	2020-03-13	-9.37
4	1990-12-20	-9.36
5	1990-11-09	-9.25
6	1990-11-13	-9.25
7	1990-11-12	-9.25
8	1990-09-19	-9.12
9	2020-03-11	-9.10
10	1991-03-11	-8.90
11	1991-03-07	-8.90
12	1991-01-31	-8.84
13	2020-03-06	-8.69
14	2009-01-21	-8.34
15	1991-02-06	-8.20
16	1991-02-07	-8.20
17	1990-05-31	-7.99
18	1991-02-11	-7.98
19	1991-07-29	-7.84
20	1990-12-17	-7.03
21	1990-10-01	-6.75
22	1991-01-04	-6.67
23	1990-08-31	-6.57
24	1991-10-14	-6.51
25	1990-10-31	-6.45
26	2016-06-23	-6.36
27	1990-11-19	-6.17
28	1991-05-30	-6.16
29	1991-05-22	-6.16
30	1991-05-28	-6.16
31	1990-03-27	-6.03
32	1991-11-01	-5.95
33	2020-06-10	-5.93
34	2020-03-17	-5.79
35	2008-01-18	-5.60
36	1991-04-26	-5.50
37	2008-11-28	-5.47
38	1990-10-19	-5.37
39	1991-06-03	-5.33
40	2008-11-13	-5.32
41	1992-03-19	-5.29
42	1992-11-25	-5.26
43	1990-10-15	-5.24
44	1992-05-01	-5.07
45	1990-07-26	-5.02
46	1992-03-09	-5.01
47	1992-06-02	-4.98
48	1992-06-03	-4.98
49	2008-10-23	-4.98
50	1990-08-13	-4.93
51	1991-04-05	-4.90
52	1991-04-09	-4.90
53	2020-11-03	-4.89
54	2021-01-14	-4.84
55	1992-08-06	-4.83
56	1992-08-11	-4.83
57	1991-08-08	-4.79
58	1991-01-21	-4.76
59	2020-04-14	-4.75
60	1991-01-24	-4.68
61	2008-10-17	-4.62
62	1992-03-20	-4.48
63	1990-04-11	-4.47
64	1990-05-17	-4.43
65	1990-06-18	-4.43
66	2020-03-26	-4.43
67	1990-10-23	-4.41
68	1990-10-17	-4.41
69	1992-02-24	-4.40
70	2008-12-03	-4.39
71	1990-04-20	-4.38
72	2020-03-05	-4.37
73	2001-09-10	-4.35
74	1992-02-12	-4.33
75	1992-02-07	-4.33
76	1992-06-11	-4.30
77	2009-04-17	-4.30
78	1992-05-19	-4.30
79	1992-06-16	-4.30
80	1998-10-14	-4.29
81	1990-04-17	-4.28
82	2020-06-12	-4.25
83	1993-01-08	-4.22
84	1991-05-14	-4.19
85	1990-10-30	-4.19
86	1992-05-14	-4.19
87	2009-05-08	-4.18
88	1991-06-10	-4.11
89	2017-10-24	-4.10
90	1990-10-04	-4.08
91	1992-03-11	-4.06
92	2020-04-20	-4.06
93	2008-09-18	-4.05
94	1990-11-21	-4.05
95	1991-06-19	-4.05
96	1991-07-31	-4.05
97	1992-10-12	-4.04
98	1992-10-20	-4.04
99	1992-10-27	-4.04
100	1992-10-16	-4.04

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:32:10

VLY information

Full title

Valley National Bancorp
First trading day

1990-03-23
Last trading day

2023-02-23
Total trading days

8,295
Last close price

11.74 (+1.00%)
Market cap

4.34B
Stock Exchange

NYSE
Sector

Finance
Industry

Major Banks
VLY CEO

Mr. Ira Robbins
Full-time employees

3,174
Address

1 Penn Plz
New York City
NEW YORK
10119
Website

https://www.valley.com/
Phone number

19733058800
Description

Valley National Bancorp operates as the holding company for the Valley National Bank that provides commercial, retail, insurance, and wealth management financial services. The company operates through Commercial Lending, Consumer Lending, and Investment Management segments. Its deposit products include non-interest bearing, savings, NOW, and money market accounts, as well as certificates of deposit. The company offers various loan products comprising residential mortgage loans, automobile loans, secured personal lines of credit, and home equity loans; and floating rate and adjustable rate commercial and industrial loans, as well as fixed rate owner occupied and commercial real estate loans. It also invests in securities and interest-bearing deposits with other banks; and offers international banking services, such as standby letters of credit, documentary letters of credit and related products, and other ancillary services, such as foreign exchange transactions, documentary collections, foreign wire transfers, and transaction accounts for non-resident aliens. In addition, the company provides asset management advisory, trust, and asset-based lending support services; property and casualty, life, health, and title insurance agency services; and health care equipment lending and other commercial equipment leasing services, as well as real estate related investments. Further, it offers other banking services comprising automated teller machine, telephone and Internet banking, remote deposit capturing, overdraft, drive-in and night deposit, and safe deposit services. The company operates 238 branches in New Jersey, New York, Florida, and Alabama. Valley National Bancorp was founded in 1927 and is based in New York, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

143 -- 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...