VNO stock overview

Vornado Realty Trust

VNO IPO: 1980-03-17
20.92 (+1.00%)
7B market cap
10,828 trading days in total
VNO Latest trading day: 2023-02-23

NYSE
Consumer Services
Real Estate Investment Trusts
Mr. Steven Roth
4,008 full-time employees
New York City, NEW YORK

VNO stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

VNO open price was $0.78

1,000.00

Click to edit

HOLDING TIME

10827 trading days

42 years 353 days

TODAY'S WORTH — including dividends (26)

As of 2023-02-23 close price ($20.92)

47,900.44

Click to edit

ROI: +4,690.04% (47.90x) – ANNU: +9.42% (1.09x)

VNO Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	26	5.79%	quaterly	2021-01-29

VNO Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	37110000000017864700000 17864700000 shares on 1980-03-17 371100000000 shares on 2023-02-23	6	0	2017-07-18On 2017-07-18 split factor was 1237:1000

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

VNO Latest trading days

This table contains the list of 500 latest trading days of VNO.
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 ]		36.97	0.05	-0.12	4,025,779	37.01	37.51	36.45	2.94	-0.10	-0.02
10828	2023-02-23	20.92	0.07	0.34	1,656,763	20.93	21.19	20.67	2.48	-0.05	0.00
10827	2023-02-22	20.85	0.30	-1.42	1,873,036	21.15	21.37	20.71	3.12	-1.42	0.38
10826	2023-02-21	21.15	0.96	-4.34	3,905,001	21.80	22.00	21.12	4.04	-2.98	0.00
10825	2023-02-17	22.11	0.41	-1.82	2,455,473	22.51	22.51	21.94	2.53	-1.78	-1.40
10824	2023-02-16	22.52	0.85	-3.64	1,940,369	23.00	23.06	22.51	2.39	-2.09	-0.04
10823	2023-02-15	23.37	0.32	1.39	1,515,918	22.82	23.44	22.74	3.07	2.41	-1.58
10822	2023-02-14	23.05	0.44	-1.87	3,317,569	23.64	24.03	22.63	5.92	-2.50	-1.00
10821	2023-02-13	23.49	0.36	1.56	2,090,966	23.13	23.52	22.98	2.33	1.56	0.64
10820	2023-02-10	23.13	0.23	1.00	1,833,351	22.76	23.24	22.65	2.59	1.63	0.00
10819	2023-02-09	22.90	0.53	-2.26	1,445,968	23.61	23.77	22.83	3.98	-3.01	-0.61
10818	2023-02-08	23.43	0.51	-2.13	1,537,887	23.85	24.00	23.39	2.56	-1.76	0.77
10817	2023-02-07	23.94	0.01	0.04	1,793,027	23.72	24.28	23.47	3.41	0.93	-0.38
10816	2023-02-06	23.93	0.92	-3.70	2,024,366	24.37	24.43	23.63	3.28	-1.81	-0.88
10815	2023-02-03	24.85	1.48	-5.62	3,745,190	25.70	25.87	24.72	4.47	-3.31	-1.93
10814	2023-02-02	26.33	1.80	7.34	3,758,081	25.10	26.76	25.09	6.65	4.90	-2.39
10813	2023-02-01	24.53	0.14	0.57	2,242,503	24.01	24.61	23.57	4.33	2.17	2.32
10812	2023-01-31	24.39	0.96	4.10	2,319,903	23.41	24.43	23.27	4.96	4.19	-1.56
10811	2023-01-30	23.43	0.07	-0.30	2,592,349	23.26	23.63	23.25	1.63	0.73	-0.09
10810	2023-01-27	23.50	1.18	5.29	2,674,493	21.94	23.53	21.90	7.43	7.11	-1.02
10809	2023-01-26	22.32	0.13	-0.58	2,474,616	22.66	22.75	21.99	3.35	-1.50	-1.70
10808	2023-01-25	22.45	0.34	1.54	1,885,043	21.81	22.53	21.72	3.71	2.93	0.94
10807	2023-01-24	22.11	0.31	-1.38	1,558,017	22.49	22.52	22.07	2.00	-1.69	-1.36
10806	2023-01-23	22.42	0.17	0.76	1,621,888	22.32	22.74	22.18	2.51	0.45	0.31
10805	2023-01-20	22.25	0.08	0.36	4,032,781	22.11	22.26	21.88	1.72	0.63	0.31
10804	2023-01-19	22.17	0.90	-3.90	2,929,683	22.68	22.84	22.11	3.22	-2.25	-0.27
10803	2023-01-18	23.07	0.23	-0.99	2,009,080	23.43	23.55	22.83	3.07	-1.54	-1.69
10802	2023-01-17	23.30	0.01	-0.04	1,664,088	23.35	23.53	23.18	1.50	-0.21	0.56
10801	2023-01-13	23.31	0.28	1.22	2,436,474	22.70	23.40	22.62	3.44	2.69	0.17
10800	2023-01-12	23.03	0.47	2.08	2,074,719	22.80	23.13	22.48	2.85	1.01	-1.43
10799	2023-01-11	22.56	0.74	3.39	2,912,285	21.97	22.60	21.95	2.96	2.69	1.06
10798	2023-01-10	21.82	0.63	2.97	3,886,123	21.20	21.89	21.13	3.58	2.92	0.69
10797	2023-01-09	21.19	0.57	-2.62	2,885,409	21.78	21.87	21.18	3.17	-2.71	0.05
10796	2023-01-06	21.76	0.39	1.82	2,642,481	21.40	21.86	21.22	2.99	1.68	0.09
10795	2023-01-05	21.37	0.14	0.66	5,469,460	20.92	21.40	20.70	3.35	2.15	0.14
10794	2023-01-04	21.23	0.20	0.95	30,962,488	21.44	21.80	21.03	3.59	-0.98	-1.46
10793	2023-01-03	21.03	0.22	1.06	5,726,079	21.09	21.36	20.40	4.55	-0.28	1.95
10792	2022-12-30	20.81	0.42	-1.98	3,637,761	20.96	21.13	20.41	3.44	-0.72	1.35
10791	2022-12-29	21.23	0.34	1.63	3,894,119	20.99	21.47	20.90	2.72	1.14	-1.27
10790	2022-12-28	20.89	0.63	-2.93	2,430,590	21.50	21.62	20.74	4.09	-2.84	0.48
10789	2022-12-27	21.52	0.07	0.33	1,572,606	21.45	21.58	21.19	1.82	0.33	-0.09
10788	2022-12-22	21.45	0.37	1.76	2,464,592	20.79	21.48	20.48	4.81	3.17	0.00
10787	2022-12-21	21.08	0.08	-0.38	2,151,072	21.31	21.55	21.03	2.44	-1.08	-1.38
10786	2022-12-20	21.16	0.15	-0.70	1,993,214	21.18	21.56	21.11	2.12	-0.09	0.71
10785	2022-12-19	21.31	0.34	-1.57	2,171,768	21.62	21.69	21.15	2.50	-1.43	-0.61
10784	2022-12-16	21.65	0.95	-4.20	7,070,063	22.04	22.39	21.31	4.90	-1.77	-0.14
10783	2022-12-15	22.60	0.37	-1.61	2,588,477	22.70	22.85	22.40	1.98	-0.44	-2.48
10782	2022-12-14	22.97	0.09	-0.39	3,054,862	22.77	23.52	22.72	3.51	0.88	-1.18
10781	2022-12-13	23.06	0.46	2.04	3,970,104	23.65	24.07	22.75	5.58	-2.49	-1.26
10780	2022-12-12	22.60	0.51	2.31	3,239,957	22.14	22.62	21.65	4.38	2.08	4.65
10779	2022-12-09	22.09	0.64	2.98	2,366,174	21.27	22.26	21.17	5.12	3.86	0.23
10778	2022-12-08	21.45	0.16	0.75	5,141,517	21.44	21.87	21.27	2.80	0.05	-0.84
10777	2022-12-07	21.29	0.72	-3.27	5,001,119	21.80	21.87	20.95	4.22	-2.34	0.70
10776	2022-12-06	22.01	0.89	-3.89	4,030,451	22.96	23.01	21.78	5.36	-4.14	-0.95
10775	2022-12-05	22.90	1.44	-5.92	4,140,660	23.94	23.99	22.90	4.55	-4.34	0.26
10774	2022-12-02	24.34	0.44	-1.78	2,742,757	24.44	24.57	24.14	1.76	-0.41	-1.64
10773	2022-12-01	24.78	0.51	-2.02	2,233,544	25.50	25.80	24.71	4.27	-2.82	-1.37
10772	2022-11-30	25.29	0.02	-0.08	9,130,603	25.19	25.44	24.59	3.37	0.40	0.83
10771	2022-11-29	25.31	0.54	2.18	2,561,014	24.86	25.52	24.70	3.30	1.81	-0.47
10770	2022-11-28	24.77	0.31	-1.24	3,173,594	24.81	25.10	24.49	2.46	-0.16	0.36
10769	2022-11-25	25.08	0.42	1.70	986,635	24.56	25.08	24.51	2.32	2.12	-1.08
10768	2022-11-23	24.66	0.03	-0.12	1,774,485	24.48	24.70	24.29	1.67	0.74	-0.41
10767	2022-11-22	24.69	0.52	2.15	2,224,214	24.10	24.71	23.96	3.11	2.45	-0.85
10766	2022-11-21	24.17	0.19	0.79	2,549,546	23.77	24.24	23.70	2.27	1.68	-0.29
10765	2022-11-18	23.98	0.07	-0.29	2,899,533	24.61	24.64	23.85	3.21	-2.56	-0.88
10764	2022-11-17	24.05	0.31	-1.27	3,060,611	23.73	24.14	23.55	2.49	1.35	2.33
10763	2022-11-16	24.36	0.75	-2.99	3,576,645	24.85	25.08	24.24	3.38	-1.97	-2.59
10762	2022-11-15	25.11	0.17	0.68	4,368,018	25.36	25.79	24.82	3.82	-0.99	-1.04
10761	2022-11-14	24.94	0.83	-3.22	2,603,648	25.54	25.86	24.92	3.68	-2.35	1.68
10760	2022-11-11	25.77	0.68	2.71	3,775,804	25.03	26.28	24.75	6.11	2.96	-0.89
10759	2022-11-10	25.09	2.59	11.51	4,566,000	23.71	25.25	23.65	6.75	5.82	-0.24
10758	2022-11-09	22.50	0.56	-2.43	3,538,622	22.83	22.97	22.45	2.28	-1.45	5.38
10757	2022-11-08	23.06	0.13	0.57	4,335,809	23.00	23.21	22.70	2.22	0.26	-1.00
10756	2022-11-07	22.93	0.20	-0.86	2,192,256	23.44	23.62	22.55	4.56	-2.18	0.31
10755	2022-11-04	23.13	0.48	2.12	3,888,557	22.57	23.15	22.50	2.88	2.48	1.34
10754	2022-11-03	22.65	0.19	-0.83	4,077,381	22.35	22.93	21.75	5.28	1.34	-0.35
10753	2022-11-02	22.84	0.35	-1.51	5,388,461	23.00	23.74	22.72	4.43	-0.70	-2.15
10752	2022-11-01	23.19	0.40	-1.70	8,110,909	24.51	24.70	22.71	8.12	-5.39	-0.82
10751	2022-10-31	23.59	0.21	-0.88	3,696,474	23.65	23.78	23.15	2.66	-0.25	3.90
10750	2022-10-28	23.80	0.57	2.45	2,667,916	23.13	23.82	23.07	3.24	2.90	-0.63
10749	2022-10-27	23.23	0.15	-0.64	2,605,223	23.62	23.93	23.19	3.13	-1.65	-0.43
10748	2022-10-26	23.38	0.37	-1.56	2,767,499	23.77	23.85	23.24	2.57	-1.64	1.03
10747	2022-10-25	23.75	0.95	4.17	2,764,415	22.95	24.11	22.86	5.45	3.49	0.08
10746	2022-10-24	22.80	0.41	1.83	3,502,938	22.63	22.95	22.33	2.74	0.75	0.66
10745	2022-10-21	22.39	0.55	2.52	2,746,770	21.97	22.46	21.62	3.82	1.91	1.07
10744	2022-10-20	21.84	0.25	1.16	2,800,099	21.74	22.16	21.53	2.90	0.46	0.60
10743	2022-10-19	21.59	1.21	-5.31	2,473,003	22.28	22.39	21.49	4.04	-3.10	0.69
10742	2022-10-18	22.80	0.12	-0.52	2,471,758	23.16	23.43	22.59	3.63	-1.55	-2.28
10741	2022-10-17	22.92	0.99	4.51	4,360,940	22.56	23.19	22.48	3.15	1.60	1.05
10740	2022-10-14	21.93	0.28	1.29	4,602,842	22.09	22.34	21.71	2.85	-0.72	2.87
10739	2022-10-13	21.65	0.56	2.66	3,361,379	20.59	21.75	20.03	8.35	5.15	2.03
10738	2022-10-12	21.09	0.10	-0.47	2,884,104	21.12	21.26	20.68	2.75	-0.14	-2.37
10737	2022-10-11	21.19	0.06	-0.28	2,902,244	21.17	21.52	20.74	3.68	0.09	-0.33
10736	2022-10-10	21.25	0.07	-0.33	3,100,058	21.37	21.48	20.98	2.34	-0.56	-0.38
10735	2022-10-07	21.32	0.84	-3.79	5,328,152	21.75	22.02	21.07	4.37	-1.98	0.23
10734	2022-10-06	22.16	0.31	-1.38	2,496,942	22.47	22.66	21.74	4.09	-1.38	-1.85
10733	2022-10-05	22.47	1.53	-6.38	3,148,760	23.34	23.41	21.75	7.11	-3.73	0.00
10732	2022-10-04	24.00	0.82	3.54	3,582,172	23.50	24.07	23.48	2.51	2.13	-2.75
10731	2022-10-03	23.18	0.02	0.09	3,310,091	24.21	24.21	23.13	4.46	-4.25	1.38
10730	2022-09-30	23.16	0.22	0.96	2,353,096	23.10	23.42	22.95	2.03	0.26	4.53
10729	2022-09-29	22.94	1.08	-4.50	1,775,930	23.69	23.69	22.83	3.63	-3.17	0.70
10728	2022-09-28	24.02	0.97	4.21	2,215,030	23.27	24.31	23.03	5.50	3.22	-1.37
10727	2022-09-27	23.05	0.28	-1.20	2,385,162	23.69	23.81	22.87	3.97	-2.70	0.95
10726	2022-09-26	23.33	1.11	-4.54	3,104,496	24.24	24.33	23.09	5.12	-3.75	1.54
10725	2022-09-23	24.44	0.56	-2.24	2,174,210	24.60	24.87	24.04	3.37	-0.65	-0.82
10724	2022-09-22	25.00	0.16	-0.64	3,334,993	25.15	25.18	24.59	2.35	-0.60	-1.60
10723	2022-09-21	25.16	0.96	-3.68	1,567,239	26.39	26.54	25.16	5.23	-4.66	-0.04
10722	2022-09-20	26.12	0.67	-2.50	1,838,566	26.40	26.65	26.08	2.16	-1.06	1.03
10721	2022-09-19	26.79	0.05	0.19	1,559,656	26.28	26.93	26.28	2.47	1.94	-1.46
10720	2022-09-16	26.74	0.45	1.71	3,231,046	26.20	26.78	25.98	3.05	2.06	-1.72
10719	2022-09-15	26.29	0.20	-0.76	1,695,101	26.41	26.90	26.17	2.76	-0.45	-0.34
10718	2022-09-14	26.49	0.31	-1.16	2,597,025	26.65	26.89	26.23	2.48	-0.60	-0.30
10717	2022-09-13	26.80	1.49	-5.27	1,776,310	27.58	27.72	26.74	3.55	-2.83	-0.56
10716	2022-09-12	28.29	0.59	2.13	1,710,334	28.05	28.50	28.03	1.68	0.86	-2.51
10715	2022-09-09	27.70	0.02	-0.07	1,963,451	27.95	28.07	27.59	1.72	-0.89	1.26
10714	2022-09-08	27.72	0.98	3.66	2,485,126	26.49	27.74	26.38	5.13	4.64	0.83
10713	2022-09-07	26.74	0.40	1.52	1,756,837	26.15	26.77	26.08	2.64	2.26	-0.93
10712	2022-09-06	26.34	0.21	0.80	2,557,442	26.40	26.57	25.90	2.54	-0.23	-0.72
10711	2022-09-02	26.13	0.50	1.95	2,320,488	26.08	26.72	25.90	3.14	0.19	1.03
10710	2022-09-01	25.63	0.59	-2.25	2,151,402	26.00	26.04	25.27	2.96	-1.42	1.76
10709	2022-08-31	26.22	0.17	-0.64	1,213,846	26.61	26.91	26.22	2.59	-1.47	-0.84
10708	2022-08-30	26.39	0.24	-0.90	1,777,601	26.74	26.82	26.26	2.09	-1.31	0.83
10707	2022-08-29	26.63	0.42	-1.55	1,504,898	26.96	26.96	26.52	1.63	-1.22	0.41
10706	2022-08-26	27.05	0.89	-3.19	1,510,867	27.98	28.02	27.04	3.50	-3.32	-0.33
10705	2022-08-25	27.94	0.17	0.61	1,165,382	27.86	28.32	27.70	2.23	0.29	0.14
10704	2022-08-24	27.77	0.20	-0.72	1,553,458	27.98	28.01	27.67	1.22	-0.75	0.32
10703	2022-08-23	27.97	0.49	1.78	2,049,607	27.60	28.20	27.60	2.17	1.34	0.04
10702	2022-08-22	27.48	1.42	-4.91	2,450,244	28.50	28.78	27.46	4.63	-3.58	0.44
10701	2022-08-19	28.90	0.62	-2.10	1,958,210	29.32	29.32	28.51	2.76	-1.43	-1.38
10700	2022-08-18	29.52	0.02	-0.07	1,180,881	29.54	29.90	29.39	1.73	-0.07	-0.68
10699	2022-08-17	29.54	0.84	-2.76	1,313,518	29.86	29.91	29.22	2.31	-1.07	0.00
10698	2022-08-16	30.38	0.36	1.20	1,923,166	29.81	30.58	29.72	2.88	1.91	-1.71
10697	2022-08-15	30.02	0.50	-1.64	982,209	30.30	30.40	30.00	1.32	-0.92	-0.70
10696	2022-08-12	30.52	0.01	0.03	1,295,399	30.76	30.90	30.37	1.72	-0.78	-0.72
10695	2022-08-11	30.51	1.20	4.09	1,816,697	29.69	30.72	29.63	3.67	2.76	0.82
10694	2022-08-10	29.31	1.17	4.16	1,477,430	28.66	29.37	28.66	2.48	2.27	1.30
10693	2022-08-09	28.14	0.35	-1.23	1,512,311	28.48	28.59	27.89	2.46	-1.19	1.85
10692	2022-08-08	28.49	0.83	3.00	2,742,329	28.04	28.86	28.04	2.92	1.60	-0.04
10691	2022-08-05	27.66	0.77	-2.71	2,707,889	27.77	27.91	27.35	2.02	-0.40	1.37
10690	2022-08-04	28.43	0.58	-2.00	2,391,366	29.03	29.14	28.40	2.55	-2.07	-2.32
10689	2022-08-03	29.01	0.34	-1.16	2,124,092	29.46	29.75	28.99	2.58	-1.53	0.07
10688	2022-08-02	29.35	0.75	-2.49	2,735,263	30.52	30.65	29.34	4.29	-3.83	0.37
10687	2022-08-01	30.10	0.29	-0.95	2,207,022	30.19	30.19	29.50	2.29	-0.30	1.40
10686	2022-07-29	30.39	0.38	1.27	7,871,952	30.12	30.47	29.72	2.49	0.90	-0.66
10685	2022-07-28	30.01	0.72	2.46	1,820,470	29.42	30.04	29.30	2.52	2.01	0.37
10684	2022-07-27	29.29	0.40	1.38	2,063,791	29.04	29.55	28.81	2.55	0.86	0.44
10683	2022-07-26	28.89	0.67	-2.27	1,958,214	29.40	29.70	28.82	2.99	-1.73	0.52
10682	2022-07-25	29.56	0.07	-0.24	1,948,056	29.86	30.11	29.44	2.24	-1.00	-0.54
10681	2022-07-22	29.63	0.20	0.68	1,049,311	29.71	29.96	29.46	1.68	-0.27	0.78
10680	2022-07-21	29.43	0.38	-1.27	1,645,687	29.52	29.54	28.78	2.57	-0.30	0.95
10679	2022-07-20	29.81	0.23	0.78	1,900,996	29.46	30.07	29.40	2.27	1.19	-0.97
10678	2022-07-19	29.58	0.59	2.04	1,833,750	29.27	29.80	29.02	2.66	1.06	-0.41
10677	2022-07-18	28.99	0.07	0.24	1,796,400	29.18	29.65	28.80	2.91	-0.65	0.97
10676	2022-07-15	28.92	0.23	0.80	2,394,340	29.07	29.33	28.75	2.00	-0.52	0.90
10675	2022-07-14	28.69	0.10	-0.35	1,729,288	28.16	28.89	28.02	3.09	1.88	1.32
10674	2022-07-13	28.79	0.68	-2.31	1,739,010	29.08	29.39	28.69	2.41	-1.00	-2.19
10673	2022-07-12	29.47	0.76	2.65	1,710,899	28.55	29.92	28.55	4.80	3.22	-1.32
10672	2022-07-11	28.71	0.60	-2.05	1,294,990	29.04	29.27	28.49	2.69	-1.14	-0.56
10671	2022-07-08	29.31	0.72	-2.40	952,799	30.14	30.14	29.29	2.82	-2.75	-0.92
10670	2022-07-07	30.03	0.53	1.80	1,434,618	29.75	30.36	29.54	2.76	0.94	0.37
10669	2022-07-06	29.50	0.70	-2.32	2,129,643	30.17	30.50	29.48	3.38	-2.22	0.85
10668	2022-07-05	30.20	0.73	2.48	1,710,652	29.01	30.21	28.44	6.10	4.10	-0.10
10667	2022-07-01	29.47	0.88	3.08	1,191,631	28.51	29.60	28.51	3.82	3.37	-1.56
10666	2022-06-30	28.59	0.37	-1.28	1,550,556	28.40	29.02	28.00	3.59	0.67	-0.28
10665	2022-06-29	28.96	0.51	-1.73	2,008,443	29.42	29.42	28.70	2.45	-1.56	-1.93
10664	2022-06-28	29.47	0.08	0.27	1,331,915	29.81	30.55	29.35	4.03	-1.14	-0.17
10663	2022-06-27	29.39	0.49	-1.64	2,203,309	29.91	30.00	29.29	2.37	-1.74	1.43
10662	2022-06-24	29.88	1.32	4.62	2,201,259	28.98	30.08	28.71	4.73	3.11	0.10
10661	2022-06-23	28.56	0.46	1.64	1,666,918	27.98	28.61	27.78	2.97	2.07	1.47
10660	2022-06-22	28.10	0.17	-0.60	2,122,545	27.90	28.88	27.84	3.73	0.72	-0.43
10659	2022-06-21	28.27	0.17	-0.60	1,845,847	28.75	28.96	28.24	2.50	-1.67	-1.31
10658	2022-06-17	28.44	0.58	2.08	4,045,501	27.93	28.81	27.89	3.29	1.83	1.09
10657	2022-06-16	27.86	1.59	-5.40	3,087,401	28.71	28.74	27.64	3.83	-2.96	0.25
10656	2022-06-15	29.45	0.49	1.69	1,742,736	29.26	30.00	29.03	3.32	0.65	-2.51
10655	2022-06-14	28.96	0.28	-0.96	2,028,765	29.43	29.57	28.53	3.53	-1.60	1.04
10654	2022-06-13	29.24	2.04	-6.52	2,649,690	30.45	30.56	29.10	4.79	-3.97	0.65
10653	2022-06-10	31.28	0.22	-0.70	2,694,110	30.96	31.68	30.81	2.81	1.03	-2.65
10652	2022-06-09	31.50	1.25	-3.82	1,722,169	32.65	32.69	31.43	3.86	-3.52	-1.71
10651	2022-06-08	32.75	0.99	-2.93	1,033,267	33.39	33.44	32.65	2.37	-1.92	-0.31
10650	2022-06-07	33.74	0.62	1.87	1,000,344	32.75	33.81	32.40	4.31	3.02	-1.04
10649	2022-06-06	33.12	0.02	-0.06	1,335,561	33.30	33.56	32.91	1.95	-0.54	-1.12
10648	2022-06-03	33.14	0.94	-2.76	860,253	33.91	33.97	33.01	2.83	-2.27	0.48
10647	2022-06-02	34.08	0.26	0.77	850,609	33.62	34.11	33.32	2.35	1.37	-0.50
10646	2022-06-01	33.82	1.14	-3.26	1,289,389	35.02	35.15	33.34	5.17	-3.43	-0.59
10645	2022-05-31	34.96	0.58	-1.63	1,440,263	34.96	35.27	34.73	1.54	0.00	0.17
10644	2022-05-27	35.54	0.51	1.46	1,141,776	35.24	35.65	35.12	1.50	0.85	-1.63
10643	2022-05-26	35.03	0.43	1.24	1,084,653	34.94	35.28	34.66	1.77	0.26	0.60
10642	2022-05-25	34.60	0.70	2.06	1,178,526	33.79	34.72	33.51	3.58	2.40	0.98
10641	2022-05-24	33.90	0.06	-0.18	1,215,062	33.95	33.98	32.48	4.42	-0.15	-0.32
10640	2022-05-23	33.96	0.45	1.34	1,341,904	33.93	34.38	33.36	3.01	0.09	-0.03
10639	2022-05-20	33.51	0.09	0.27	1,568,864	33.80	33.90	32.81	3.22	-0.86	1.25
10638	2022-05-19	33.42	0.76	-2.22	1,367,422	33.74	34.37	33.38	2.93	-0.95	1.14
10637	2022-05-18	34.18	1.51	-4.23	1,161,440	35.50	35.50	34.05	4.08	-3.72	-1.29
10636	2022-05-17	35.69	1.10	3.18	1,319,892	34.98	35.80	34.76	2.97	2.03	-0.53
10635	2022-05-16	34.59	0.05	-0.14	1,307,923	34.65	34.94	34.10	2.42	-0.17	1.13
10634	2022-05-13	34.64	0.39	1.14	1,359,032	34.62	34.79	34.18	1.76	0.06	0.03
10633	2022-05-12	34.25	0.43	1.27	1,924,059	33.85	34.72	33.59	3.34	1.18	1.08
10632	2022-05-11	33.82	0.01	0.03	2,137,104	33.96	35.10	33.70	4.12	-0.41	0.09
10631	2022-05-10	33.81	1.65	-4.65	2,276,404	35.65	36.00	33.64	6.62	-5.16	0.44
10630	2022-05-09	35.46	0.81	-2.23	3,314,339	35.90	36.10	35.13	2.70	-1.23	0.54
10629	2022-05-06	36.27	1.01	-2.71	1,595,264	36.74	36.96	35.90	2.89	-1.28	-1.02
10628	2022-05-05	37.28	0.84	-2.20	1,407,020	37.88	38.02	36.71	3.46	-1.58	-1.45
10627	2022-05-04	38.12	0.59	-1.52	1,780,860	38.01	38.31	36.95	3.58	0.29	-0.63
10626	2022-05-03	38.71	0.82	2.16	1,976,374	38.01	39.08	37.09	5.24	1.84	-1.81
10625	2022-05-02	37.89	0.82	-2.12	1,459,431	38.91	39.14	37.00	5.50	-2.62	0.32
10624	2022-04-29	38.71	1.75	-4.33	2,601,552	40.23	40.49	38.61	4.67	-3.78	0.52
10623	2022-04-28	40.46	0.73	1.84	651,606	39.91	40.56	39.45	2.78	1.38	-0.57
10622	2022-04-27	39.73	1.06	-2.60	1,223,576	40.85	40.85	39.71	2.79	-2.74	0.45
10621	2022-04-26	40.79	0.62	-1.50	1,753,774	41.16	41.59	40.71	2.14	-0.90	0.15
10620	2022-04-25	41.41	0.42	1.02	1,639,022	40.71	41.49	40.18	3.22	1.72	-0.60
10619	2022-04-22	40.99	0.94	-2.24	1,742,607	41.36	41.58	40.97	1.47	-0.89	-0.68
10618	2022-04-21	41.93	0.20	-0.47	1,245,328	42.52	42.67	41.87	1.88	-1.39	-1.36
10617	2022-04-20	42.13	0.44	1.06	1,241,244	41.87	42.55	41.79	1.82	0.62	0.93
10616	2022-04-19	41.69	0.81	1.98	1,111,080	40.99	41.98	40.99	2.42	1.71	0.43
10615	2022-04-18	40.88	0.54	-1.30	943,093	41.37	41.67	40.63	2.51	-1.18	0.27
10614	2022-04-15	41.42	0.00	0.00	1,452,736	42.28	42.68	41.34	3.17	-2.03	-0.12
10613	2022-04-14	41.42	0.69	-1.64	1,929,617	42.28	42.68	41.37	3.10	-2.03	2.08
10612	2022-04-13	42.11	0.42	1.01	886,091	41.73	42.21	41.62	1.41	0.91	0.40
10611	2022-04-12	41.69	0.10	0.24	1,255,081	41.64	41.98	41.31	1.61	0.12	0.10
10610	2022-04-11	41.59	0.14	0.34	1,101,012	41.31	41.95	41.12	2.01	0.68	0.12
10609	2022-04-08	41.45	0.40	-0.96	952,280	41.84	42.16	41.21	2.27	-0.93	-0.34
10608	2022-04-07	41.85	1.11	-2.58	1,407,448	42.84	42.84	41.24	3.73	-2.31	-0.02
10607	2022-04-06	42.96	0.25	-0.58	1,460,862	43.00	43.32	42.55	1.79	-0.09	-0.28
10606	2022-04-05	43.21	1.21	-2.72	1,149,372	44.38	44.73	43.18	3.49	-2.64	-0.49
10605	2022-04-04	44.42	0.90	-1.99	1,277,641	45.25	45.25	43.85	3.09	-1.83	-0.09
10604	2022-04-01	45.32	0.00	0.00	1,045,636	45.82	45.84	44.54	2.84	-1.09	-0.15
10603	2022-03-31	45.32	0.88	-1.90	1,578,132	46.20	46.56	45.32	2.68	-1.90	1.10
10602	2022-03-30	46.20	0.78	-1.66	1,001,194	46.75	47.13	45.99	2.44	-1.18	0.00
10601	2022-03-29	46.98	1.05	2.29	1,599,113	46.35	47.03	46.00	2.22	1.36	-0.49
10600	2022-03-28	45.93	0.75	-1.61	927,972	46.56	46.56	45.85	1.52	-1.35	0.91
10599	2022-03-25	46.68	1.27	2.80	1,963,733	45.72	46.84	45.54	2.84	2.10	-0.26
10598	2022-03-24	45.41	0.11	0.24	2,075,213	45.20	45.51	44.86	1.44	0.46	0.68
10597	2022-03-23	45.30	0.67	-1.46	1,048,336	45.79	45.90	45.27	1.38	-1.07	-0.22
10596	2022-03-22	45.97	0.14	0.31	1,702,870	46.36	46.83	45.80	2.22	-0.84	-0.39
10595	2022-03-21	45.83	0.30	-0.65	1,431,604	46.28	46.55	45.63	1.99	-0.97	1.16
10594	2022-03-18	46.13	0.71	1.56	2,945,494	45.46	46.23	44.90	2.93	1.47	0.33
10593	2022-03-17	45.42	0.13	0.29	1,484,966	44.88	45.59	44.71	1.96	1.20	0.09
10592	2022-03-16	45.29	0.15	-0.33	1,637,563	45.92	46.13	44.20	4.20	-1.37	-0.91
10591	2022-03-15	45.44	0.30	-0.66	1,032,069	45.94	46.34	44.84	3.27	-1.09	1.06
10590	2022-03-14	45.74	0.48	-1.04	1,595,639	46.65	46.89	45.34	3.32	-1.95	0.44
10589	2022-03-11	46.22	0.06	-0.13	1,576,217	46.41	47.26	46.17	2.35	-0.41	0.93
10588	2022-03-10	46.28	0.16	0.35	1,311,698	45.42	46.35	45.11	2.73	1.89	0.28
10587	2022-03-09	46.12	1.64	3.69	1,958,151	45.26	46.67	45.26	3.12	1.90	-1.52
10586	2022-03-08	44.48	1.27	2.94	1,612,913	43.58	45.14	43.21	4.43	2.07	1.75
10585	2022-03-07	43.21	0.65	-1.48	1,582,233	43.80	44.20	42.88	3.01	-1.35	0.86
10584	2022-03-04	43.86	0.45	1.04	1,799,920	42.54	43.97	42.41	3.67	3.10	-0.14
10583	2022-03-03	43.41	0.33	0.77	863,516	43.56	43.63	42.50	2.59	-0.34	-2.00
10582	2022-03-02	43.08	0.96	2.28	957,770	42.49	43.30	42.18	2.64	1.39	1.11
10581	2022-03-01	42.12	1.16	-2.68	1,203,159	43.08	43.54	41.85	3.92	-2.23	0.88
10580	2022-02-28	43.28	0.47	-1.07	1,263,854	42.80	44.10	42.71	3.25	1.12	-0.46
10579	2022-02-25	43.75	1.40	3.31	1,176,625	42.86	43.92	42.66	2.94	2.08	-2.17
10578	2022-02-24	42.35	0.52	1.24	1,667,370	40.71	42.51	40.24	5.58	4.03	1.20
10577	2022-02-23	41.83	1.30	-3.01	1,316,096	43.48	43.83	41.82	4.62	-3.79	-2.68
10576	2022-02-22	43.13	1.36	-3.06	3,370,887	43.95	43.97	42.65	3.00	-1.87	0.81
10575	2022-02-18	44.49	0.59	-1.31	1,788,708	44.89	45.80	44.46	2.99	-0.89	-1.21
10574	2022-02-17	45.08	0.08	0.18	2,770,772	44.76	45.78	44.43	3.02	0.71	-0.42
10573	2022-02-16	45.00	1.43	3.28	2,537,714	43.68	45.04	43.62	3.25	3.02	-0.53
10572	2022-02-15	43.57	2.83	6.95	3,296,163	41.23	43.76	41.03	6.62	5.68	0.25
10571	2022-02-14	40.74	0.57	-1.38	1,769,690	41.34	41.55	40.45	2.66	-1.45	1.20
10570	2022-02-11	41.31	0.04	-0.10	1,714,326	41.32	42.37	40.88	3.61	-0.02	0.07
10569	2022-02-10	41.35	0.29	-0.70	1,382,865	41.32	42.51	41.05	3.53	0.07	-0.07
10568	2022-02-09	41.64	1.01	2.49	1,322,874	40.98	41.74	40.98	1.85	1.61	-0.77
10567	2022-02-08	40.63	0.31	-0.76	780,892	41.21	41.53	40.48	2.55	-1.41	0.86
10566	2022-02-07	40.94	0.39	0.96	1,158,050	40.67	41.38	40.58	1.97	0.66	0.66
10565	2022-02-05	40.55	0.00	0.00	1,278,828	40.34	41.04	39.98	2.63	0.52	0.30
10564	2022-02-04	40.55	0.05	-0.12	1,278,828	40.34	41.04	39.98	2.63	0.52	-0.52
10563	2022-02-03	40.60	0.78	-1.88	1,572,060	41.17	41.30	40.41	2.16	-1.38	-0.64
10562	2022-02-02	41.38	0.25	-0.60	981,564	41.75	42.22	41.35	2.08	-0.89	-0.51
10561	2022-02-01	41.63	0.62	1.51	1,253,007	40.85	41.86	40.52	3.28	1.91	0.29
10560	2022-01-31	41.01	0.73	1.81	1,745,266	39.67	41.05	39.46	4.01	3.38	-0.39
10559	2022-01-28	40.28	0.82	2.08	1,963,963	38.97	40.34	38.00	6.00	3.36	-1.51
10558	2022-01-27	39.46	1.28	-3.14	1,279,176	41.07	41.40	39.12	5.55	-3.92	-1.24
10557	2022-01-26	40.74	0.22	-0.54	1,943,662	41.35	42.32	40.42	4.59	-1.48	0.81
10556	2022-01-25	40.96	0.46	-1.11	2,631,836	40.72	41.50	40.10	3.44	0.59	0.95
10555	2022-01-24	41.42	0.35	-0.84	2,593,777	41.11	41.51	39.83	4.09	0.75	-1.69
10554	2022-01-21	41.77	1.17	-2.72	1,097,017	42.81	42.85	41.51	3.13	-2.43	-1.58
10553	2022-01-20	42.94	1.17	-2.65	1,334,812	44.09	45.01	42.90	4.79	-2.61	-0.30
10552	2022-01-19	44.11	1.21	-2.67	1,165,672	45.49	45.53	44.08	3.19	-3.03	-0.05
10551	2022-01-18	45.32	0.96	-2.07	955,592	46.37	46.37	45.18	2.57	-2.26	0.38
10550	2022-01-14	46.28	0.06	-0.13	1,103,737	46.14	46.47	45.66	1.76	0.30	0.19
10549	2022-01-13	46.34	1.24	2.75	1,147,187	45.08	46.54	45.01	3.39	2.80	-0.43
10548	2022-01-12	45.10	0.43	-0.94	672,623	45.39	45.67	44.96	1.56	-0.64	-0.04
10547	2022-01-11	45.53	0.08	-0.18	752,322	45.48	45.83	44.91	2.02	0.11	-0.31
10546	2022-01-10	45.61	0.16	-0.35	1,382,101	45.95	46.40	45.17	2.68	-0.74	-0.29
10545	2022-01-07	45.77	0.69	1.53	1,657,193	45.02	46.34	45.01	2.95	1.67	0.39
10544	2022-01-06	45.08	0.61	1.37	1,569,331	45.00	45.41	44.45	2.13	0.18	-0.13
10543	2022-01-05	44.47	0.84	-1.85	1,205,624	45.29	46.09	44.40	3.73	-1.81	1.19
10542	2022-01-04	45.31	1.53	3.49	1,268,875	44.68	45.65	44.53	2.51	1.41	-0.04
10541	2022-01-03	43.78	1.92	4.59	1,294,741	42.03	43.79	41.95	4.38	4.16	2.06
10540	2021-12-31	41.86	0.57	-1.34	876,644	42.43	42.73	41.85	2.07	-1.34	0.41
10539	2021-12-30	42.43	0.75	1.80	1,100,964	41.75	42.88	41.75	2.71	1.63	0.00
10538	2021-12-29	41.68	0.05	0.12	580,155	41.68	41.82	41.18	1.54	0.00	0.17
10537	2021-12-28	41.63	0.01	-0.02	761,188	41.52	41.91	41.35	1.35	0.26	0.12
10536	2021-12-27	41.64	0.15	0.36	940,372	41.24	41.68	40.82	2.09	0.97	-0.29
10535	2021-12-23	41.49	0.21	0.51	778,542	41.45	41.74	41.28	1.11	0.10	-0.60
10534	2021-12-22	41.28	0.22	-0.53	1,155,056	41.35	41.61	41.01	1.45	-0.17	0.41
10533	2021-12-21	41.50	1.95	4.93	1,495,746	40.04	41.50	39.83	4.17	3.65	-0.36
10532	2021-12-20	39.55	1.22	-2.99	1,258,528	40.00	40.11	38.82	3.23	-1.13	1.24
10531	2021-12-17	40.77	0.33	0.82	3,051,032	40.31	41.32	40.27	2.60	1.14	-1.89
10530	2021-12-16	40.44	0.35	-0.86	1,091,662	41.23	41.50	40.20	3.15	-1.92	-0.32
10529	2021-12-15	40.79	0.05	-0.12	1,263,885	40.74	40.88	39.67	2.97	0.12	1.08
10528	2021-12-14	40.84	0.56	-1.35	1,774,360	41.26	41.78	40.77	2.45	-1.02	-0.24
10527	2021-12-13	41.40	0.64	-1.52	1,017,720	41.87	41.87	40.60	3.03	-1.12	-0.34
10526	2021-12-10	42.04	0.42	-0.99	1,171,552	42.70	42.84	41.54	3.04	-1.55	-0.40
10525	2021-12-09	42.46	0.64	-1.48	866,982	42.73	42.87	42.04	1.94	-0.63	0.57
10524	2021-12-08	43.10	0.82	1.94	1,282,613	42.21	43.49	42.11	3.27	2.11	-0.86
10523	2021-12-07	42.28	0.23	0.55	1,119,980	42.40	42.81	42.02	1.86	-0.28	-0.17
10522	2021-12-06	42.05	1.14	2.79	1,407,093	41.50	42.91	41.34	3.78	1.33	0.83
10521	2021-12-03	40.91	0.30	-0.73	1,262,077	41.30	41.78	40.37	3.41	-0.94	1.44
10520	2021-12-02	41.21	2.04	5.21	1,653,276	39.61	41.54	39.42	5.35	4.04	0.22
10519	2021-12-01	39.17	0.97	-2.42	1,502,616	41.42	41.81	39.15	6.42	-5.43	1.12
10518	2021-11-30	40.14	1.44	-3.46	2,669,259	40.70	40.88	40.00	2.16	-1.38	3.19
10517	2021-11-29	41.58	0.57	-1.35	1,158,588	42.57	42.60	41.05	3.64	-2.33	-2.12
10516	2021-11-26	42.15	1.96	-4.44	1,138,122	42.33	42.78	41.05	4.09	-0.43	1.00
10515	2021-11-24	44.11	0.05	0.11	918,178	43.81	44.31	43.50	1.85	0.68	-4.04
10514	2021-11-23	44.06	0.08	-0.18	1,779,072	44.38	44.52	43.85	1.51	-0.72	-0.57
10513	2021-11-22	44.14	0.10	-0.23	834,833	44.41	44.69	44.08	1.37	-0.61	0.54
10512	2021-11-19	44.24	1.06	-2.34	1,090,005	45.00	45.00	43.60	3.11	-1.69	0.38
10511	2021-11-18	45.30	0.67	1.50	1,368,950	44.80	45.42	44.55	1.94	1.12	-0.66
10510	2021-11-17	44.63	0.64	-1.41	1,634,127	45.10	45.22	43.64	3.50	-1.04	0.38
10509	2021-11-16	45.27	1.33	-2.85	1,636,184	46.62	46.64	44.94	3.65	-2.90	-0.38
10508	2021-11-15	46.60	1.07	2.35	1,427,717	45.77	46.64	45.58	2.32	1.81	0.04
10507	2021-11-12	45.53	0.34	0.75	1,134,857	45.29	45.69	45.09	1.32	0.53	0.53
10506	2021-11-11	45.19	0.33	0.74	503,800	44.68	45.25	44.41	1.88	1.14	0.22
10505	2021-11-10	44.86	0.40	-0.88	999,099	45.16	45.60	44.77	1.84	-0.66	-0.40
10504	2021-11-09	45.26	0.41	-0.90	917,304	45.50	45.60	44.97	1.38	-0.53	-0.22
10503	2021-11-08	45.67	1.08	2.42	1,694,554	44.84	45.78	44.29	3.32	1.85	-0.37
10502	2021-11-05	44.59	0.97	2.22	1,228,790	44.48	45.35	44.12	2.77	0.25	0.56
10501	2021-11-04	43.62	0.76	-1.71	1,024,473	44.35	44.57	43.34	2.77	-1.65	1.97
10500	2021-11-03	44.38	1.37	3.19	1,017,668	42.79	44.62	42.77	4.32	3.72	-0.07
10499	2021-11-02	43.01	0.50	-1.15	2,140,965	44.14	44.14	42.47	3.78	-2.56	-0.51
10498	2021-11-01	43.51	0.88	2.06	1,004,486	42.86	43.60	42.81	1.84	1.52	1.45
10497	2021-10-29	42.63	0.82	-1.89	1,473,705	43.31	43.40	42.44	2.22	-1.57	0.54
10496	2021-10-28	43.45	0.53	1.23	1,018,504	43.06	43.51	42.77	1.72	0.91	-0.32
10495	2021-10-27	42.92	1.32	-2.98	1,170,940	44.38	44.38	42.90	3.33	-3.29	0.33
10494	2021-10-26	44.24	0.51	-1.14	710,005	44.87	44.94	44.23	1.58	-1.40	0.32
10493	2021-10-25	44.75	0.15	-0.33	1,142,059	44.82	44.82	44.20	1.38	-0.16	0.27
10492	2021-10-22	44.90	0.15	0.34	716,083	44.76	45.24	44.50	1.65	0.31	-0.18
10491	2021-10-21	44.75	1.17	-2.55	891,274	45.95	46.12	44.33	3.90	-2.61	0.02
10490	2021-10-20	45.92	1.35	3.03	1,611,575	44.37	45.99	44.31	3.79	3.49	0.07
10489	2021-10-19	44.57	0.56	-1.24	787,734	45.43	45.43	44.45	2.16	-1.89	-0.45
10488	2021-10-18	45.13	0.01	0.02	1,255,136	44.91	45.23	44.76	1.05	0.49	0.66
10487	2021-10-15	45.12	0.45	1.01	948,323	44.85	45.49	44.85	1.43	0.60	-0.47
10486	2021-10-14	44.67	0.33	0.74	1,088,932	44.71	44.87	44.42	1.01	-0.09	0.40
10485	2021-10-13	44.34	0.09	0.20	1,011,079	43.95	44.36	43.74	1.41	0.89	0.83
10484	2021-10-12	44.25	0.06	0.14	913,203	43.73	44.35	43.33	2.33	1.19	-0.68
10483	2021-10-11	44.19	0.38	0.87	876,405	43.96	44.65	43.72	2.12	0.52	-1.04
10482	2021-10-08	43.81	0.26	0.60	734,730	43.73	44.36	43.44	2.10	0.18	0.34
10481	2021-10-07	43.55	0.20	0.46	1,957,381	43.92	44.18	43.31	1.98	-0.84	0.41
10480	2021-10-06	43.35	0.22	0.51	1,133,573	42.51	43.37	42.03	3.15	1.98	1.31
10479	2021-10-05	43.13	0.44	-1.01	815,205	43.58	43.71	42.98	1.68	-1.03	-1.44
10478	2021-10-04	43.57	0.08	0.18	1,525,719	43.21	43.99	43.21	1.81	0.83	0.02
10477	2021-10-01	43.49	1.48	3.52	1,503,407	42.33	43.80	42.24	3.69	2.74	-0.64
10476	2021-09-30	42.01	1.16	-2.69	1,466,895	43.07	43.09	41.98	2.58	-2.46	0.76
10475	2021-09-29	43.17	1.10	-2.48	1,252,126	44.20	44.41	43.14	2.87	-2.33	-0.23
10474	2021-09-28	44.27	0.10	-0.23	1,522,826	44.63	45.14	43.96	2.64	-0.81	-0.16
10473	2021-09-27	44.37	0.27	0.61	1,940,118	44.45	45.31	44.32	2.23	-0.18	0.59
10472	2021-09-24	44.10	0.80	1.85	2,346,630	43.82	44.64	43.57	2.44	0.64	0.79
10471	2021-09-23	43.30	0.76	1.79	1,377,859	42.86	43.99	42.73	2.94	1.03	1.20
10470	2021-09-22	42.54	1.05	2.53	1,158,158	41.91	42.83	41.87	2.29	1.50	0.75
10469	2021-09-21	41.49	0.31	0.75	966,357	41.71	42.00	41.45	1.32	-0.53	1.01
10468	2021-09-20	41.18	0.10	-0.24	1,218,294	40.51	41.26	40.25	2.49	1.65	1.29
10467	2021-09-17	41.28	0.33	-0.79	2,470,507	41.37	41.65	41.24	0.99	-0.22	-1.87
10466	2021-09-16	41.61	0.29	0.70	847,842	41.37	41.98	41.23	1.81	0.58	-0.58
10465	2021-09-15	41.32	0.34	0.83	905,409	40.94	41.47	40.78	1.69	0.93	0.12
10464	2021-09-14	40.98	0.30	-0.73	1,126,397	41.56	41.61	40.67	2.26	-1.40	-0.10
10463	2021-09-13	41.28	1.01	2.51	911,003	40.53	41.61	40.17	3.55	1.85	0.68
10462	2021-09-10	40.27	1.14	-2.75	1,309,339	41.56	41.60	40.25	3.25	-3.10	0.65
10461	2021-09-09	41.41	0.87	-2.06	881,274	41.86	42.55	41.40	2.75	-1.08	0.36
10460	2021-09-08	42.28	0.26	0.62	992,987	41.83	42.49	41.60	2.13	1.08	-0.99
10459	2021-09-07	42.02	0.16	0.38	3,385,037	41.93	42.32	41.27	2.50	0.21	-0.45
10458	2021-09-03	41.86	0.41	-0.97	1,459,976	42.17	42.27	41.10	2.77	-0.74	0.17
10457	2021-09-02	42.27	0.47	-1.10	1,049,871	42.83	42.91	41.92	2.31	-1.31	-0.24
10456	2021-09-01	42.74	0.86	2.05	1,753,983	41.93	43.21	41.79	3.39	1.93	0.21
10455	2021-08-31	41.88	0.46	1.11	1,372,123	41.29	42.20	41.16	2.52	1.43	0.12
10454	2021-08-30	41.42	0.48	-1.15	3,833,357	41.80	41.94	41.08	2.06	-0.91	-0.31
10453	2021-08-27	41.90	0.63	1.53	568,519	41.56	42.35	41.43	2.21	0.82	-0.24
10452	2021-08-26	41.27	0.43	-1.03	1,097,686	41.70	41.77	41.10	1.61	-1.03	0.70
10451	2021-08-25	41.70	0.00	0.00	1,144,075	41.58	42.12	41.37	1.80	0.29	0.00
10450	2021-08-24	41.70	0.38	0.92	1,724,328	41.60	41.88	41.11	1.85	0.24	-0.29
10449	2021-08-23	41.32	0.43	1.05	1,719,293	41.16	41.50	40.84	1.60	0.39	0.68
10448	2021-08-20	40.89	0.02	0.05	1,197,604	40.68	41.12	40.34	1.92	0.52	0.66
10447	2021-08-19	40.87	0.23	-0.56	1,391,188	41.00	41.44	40.26	2.88	-0.32	-0.46
10446	2021-08-18	41.10	1.20	-2.84	942,491	42.11	42.14	41.06	2.56	-2.40	-0.24
10445	2021-08-17	42.30	0.22	-0.52	1,867,289	42.12	42.50	41.36	2.71	0.43	-0.45
10444	2021-08-16	42.52	0.17	-0.40	951,794	42.60	43.23	42.28	2.23	-0.19	-0.94
10443	2021-08-13	42.69	0.27	0.64	826,458	42.28	42.90	42.25	1.54	0.97	-0.21
10442	2021-08-12	42.42	0.65	-1.51	705,792	43.17	43.18	42.04	2.64	-1.74	-0.33
10441	2021-08-11	43.07	1.10	2.62	1,483,568	42.01	43.09	41.75	3.19	2.52	0.23
10440	2021-08-10	41.97	0.28	-0.66	971,720	42.23	42.39	41.73	1.56	-0.62	0.10
10439	2021-08-09	42.25	0.45	-1.05	1,439,854	42.41	42.55	41.99	1.32	-0.38	-0.05
10438	2021-08-06	42.70	0.18	0.42	801,829	42.36	42.80	42.22	1.37	0.80	-0.68
10437	2021-08-05	42.52	0.96	2.31	1,268,643	42.03	42.76	41.87	2.12	1.17	-0.38
10436	2021-08-04	41.56	0.93	-2.19	1,806,368	42.34	42.75	41.46	3.05	-1.84	1.13
10435	2021-08-03	42.49	0.81	-1.87	1,787,843	42.96	43.18	41.37	4.21	-1.09	-0.35
10434	2021-08-02	43.30	0.20	-0.46	1,189,344	43.73	44.69	43.20	3.41	-0.98	-0.79
10433	2021-07-30	43.50	0.43	-0.98	1,264,313	43.95	44.58	43.47	2.53	-1.02	0.53
10432	2021-07-29	43.93	0.23	-0.52	1,164,502	44.50	44.75	43.84	2.04	-1.28	0.05
10431	2021-07-28	44.16	0.14	-0.32	860,084	44.65	44.83	43.63	2.69	-1.10	0.77
10430	2021-07-27	44.30	0.00	0.00	773,869	44.11	44.60	43.86	1.68	0.43	0.79
10429	2021-07-26	44.30	0.28	0.64	2,397,447	43.84	44.45	43.84	1.39	1.05	-0.43
10428	2021-07-23	44.02	0.03	-0.07	1,436,570	44.35	44.45	43.39	2.39	-0.74	-0.41
10427	2021-07-22	44.05	1.49	-3.27	1,144,326	45.14	45.36	43.91	3.21	-2.41	0.68
10426	2021-07-21	45.54	0.70	1.56	1,236,544	45.48	46.36	45.39	2.13	0.13	-0.88
10425	2021-07-20	44.84	1.76	4.09	1,448,878	43.32	45.02	43.08	4.48	3.51	1.43
10424	2021-07-19	43.08	2.13	-4.71	2,070,135	44.16	44.41	42.51	4.30	-2.45	0.56
10423	2021-07-16	45.21	0.28	-0.62	588,579	45.76	45.90	45.13	1.68	-1.20	-2.32
10422	2021-07-15	45.49	0.38	-0.83	661,366	45.71	45.89	45.20	1.51	-0.48	0.59
10421	2021-07-14	45.87	0.32	0.70	1,944,132	45.44	45.95	45.35	1.32	0.95	-0.35
10420	2021-07-13	45.55	1.55	-3.29	1,106,229	46.88	46.98	45.36	3.46	-2.84	-0.24
10419	2021-07-12	47.10	0.58	1.25	1,931,349	46.20	47.27	46.03	2.68	1.95	-0.47
10418	2021-07-09	46.52	1.64	3.65	897,421	45.71	46.57	45.33	2.71	1.77	-0.69
10417	2021-07-08	44.88	0.60	-1.32	1,353,467	44.77	45.26	44.25	2.26	0.25	1.85
10416	2021-07-07	45.48	0.52	-1.13	1,031,701	45.63	45.94	45.18	1.67	-0.33	-1.56
10415	2021-07-06	46.00	0.72	-1.54	1,653,633	46.57	46.61	45.34	2.73	-1.22	-0.80
10414	2021-07-02	46.72	0.34	-0.72	982,503	47.10	47.51	46.49	2.17	-0.81	-0.32
10413	2021-07-01	47.06	0.39	0.84	1,220,351	46.74	47.86	46.61	2.67	0.68	0.08
10412	2021-06-30	46.67	0.19	0.41	1,172,565	46.48	47.18	46.43	1.61	0.41	0.15
10411	2021-06-29	46.48	0.61	-1.30	867,701	47.08	47.24	46.46	1.66	-1.27	0.00
10410	2021-06-28	47.09	1.19	-2.46	1,667,978	48.44	48.44	46.31	4.40	-2.79	-0.02
10409	2021-06-25	48.28	0.40	0.84	1,974,629	48.07	48.39	47.64	1.56	0.44	0.33
10408	2021-06-24	47.88	0.44	0.93	1,525,908	47.27	47.91	47.05	1.82	1.29	0.40
10407	2021-06-23	47.44	0.18	0.38	972,099	47.27	47.84	47.09	1.59	0.36	-0.36
10406	2021-06-22	47.26	0.87	-1.81	966,743	48.11	48.13	47.25	1.83	-1.77	0.02
10405	2021-06-21	48.13	1.67	3.59	839,562	46.78	48.22	46.75	3.14	2.89	-0.04
10404	2021-06-18	46.46	1.43	-2.99	2,399,029	47.61	47.61	46.42	2.50	-2.42	0.69
10403	2021-06-17	47.89	1.04	-2.13	1,175,195	48.89	49.25	47.42	3.74	-2.05	-0.58
10402	2021-06-16	48.93	0.61	-1.23	875,280	49.54	49.77	48.90	1.76	-1.23	-0.08
10401	2021-06-15	49.54	0.53	-1.06	1,254,344	50.03	50.31	49.39	1.84	-0.98	0.00
10400	2021-06-14	50.07	0.06	0.12	698,997	50.01	50.34	49.79	1.10	0.12	-0.08
10399	2021-06-11	50.01	0.27	-0.54	1,111,127	50.12	50.19	49.29	1.80	-0.22	0.00
10398	2021-06-10	50.28	0.07	0.14	1,268,533	50.44	50.54	49.78	1.51	-0.32	-0.32
10397	2021-06-09	50.21	0.41	0.82	986,883	49.91	50.70	49.81	1.78	0.60	0.46
10396	2021-06-08	49.80	0.21	-0.42	1,391,059	49.87	50.90	49.76	2.29	-0.14	0.22
10395	2021-06-07	50.01	1.58	3.26	1,381,527	48.56	50.27	48.33	4.00	2.99	-0.28
10394	2021-06-04	48.43	0.57	-1.16	2,066,798	49.11	49.11	48.03	2.20	-1.38	0.27
10393	2021-06-03	49.00	0.50	-1.01	1,137,320	49.32	49.51	48.84	1.36	-0.65	0.22
10392	2021-06-02	49.50	0.68	1.39	1,411,498	49.12	49.62	48.57	2.14	0.77	-0.36
10391	2021-06-01	48.82	1.54	3.26	1,573,863	47.77	48.96	47.64	2.76	2.20	0.61
10390	2021-05-28	47.28	0.53	1.13	1,175,351	47.09	47.55	46.71	1.78	0.40	1.04
10389	2021-05-27	46.75	0.19	0.41	2,479,093	46.85	47.15	46.43	1.54	-0.21	0.73
10388	2021-05-26	46.56	0.89	1.95	1,198,974	45.64	46.75	45.25	3.29	2.02	0.62
10387	2021-05-25	45.67	1.23	-2.62	1,593,746	46.64	46.70	45.50	2.57	-2.08	-0.07
10386	2021-05-24	46.90	1.02	2.22	3,720,509	46.07	47.19	45.82	2.97	1.80	-0.55
10385	2021-05-21	45.88	0.28	0.61	773,329	45.68	46.15	45.59	1.23	0.44	0.41
10384	2021-05-20	45.60	0.58	1.29	1,144,705	44.82	46.06	44.65	3.15	1.74	0.18
10383	2021-05-19	45.02	1.44	-3.10	2,040,990	46.10	46.15	44.60	3.36	-2.34	-0.44
10382	2021-05-18	46.46	0.34	0.74	1,171,117	46.00	46.90	45.56	2.91	1.00	-0.77
10381	2021-05-17	46.12	0.77	1.70	1,174,339	45.47	46.26	45.02	2.73	1.43	-0.26
10380	2021-05-14	45.35	0.59	1.32	948,152	45.04	45.54	44.95	1.31	0.69	0.26
10379	2021-05-13	44.76	0.19	0.43	1,887,314	44.49	45.36	44.28	2.43	0.61	0.63
10378	2021-05-12	44.57	1.44	-3.13	1,463,723	46.27	46.34	44.53	3.91	-3.67	-0.18
10377	2021-05-11	46.01	0.50	-1.08	1,412,424	46.11	46.63	45.39	2.69	-0.22	0.57
10376	2021-05-10	46.51	0.50	1.09	1,233,787	46.42	47.45	46.22	2.65	0.19	-0.86
10375	2021-05-07	46.01	0.82	-1.75	1,372,217	45.99	46.36	45.50	1.87	0.04	0.89
10374	2021-05-06	46.83	0.62	1.34	1,054,756	46.46	46.93	45.89	2.24	0.80	-1.79
10373	2021-05-05	46.21	1.22	-2.57	1,391,269	47.03	47.10	45.91	2.53	-1.74	0.54
10372	2021-05-04	47.43	1.72	3.76	2,527,226	45.91	48.35	45.74	5.69	3.31	-0.84
10371	2021-05-03	45.71	0.04	-0.09	1,721,982	46.10	46.39	45.54	1.84	-0.85	0.44
10370	2021-04-30	45.75	0.53	-1.15	1,354,336	46.28	46.28	45.53	1.62	-1.15	0.77
10369	2021-04-29	46.28	0.44	0.96	1,167,886	46.32	47.24	45.74	3.24	-0.09	0.00
10368	2021-04-28	45.84	0.05	-0.11	1,638,550	45.93	46.35	45.57	1.70	-0.20	1.05
10367	2021-04-27	45.89	0.37	0.81	939,566	45.69	46.30	45.20	2.41	0.44	0.09
10366	2021-04-26	45.52	0.70	1.56	1,208,414	45.25	46.13	44.96	2.59	0.60	0.37
10365	2021-04-23	44.82	0.55	1.24	856,581	44.47	45.03	44.35	1.53	0.79	0.96
10364	2021-04-22	44.27	1.22	-2.68	1,326,220	45.62	45.71	44.24	3.22	-2.96	0.45
10363	2021-04-21	45.49	1.01	2.27	903,495	44.39	45.67	44.14	3.45	2.48	0.29
10362	2021-04-20	44.48	0.99	-2.18	1,361,916	45.18	45.35	44.26	2.41	-1.55	-0.20
10361	2021-04-19	45.47	0.51	1.13	1,429,373	45.14	45.61	44.45	2.57	0.73	-0.64
10360	2021-04-16	44.96	0.11	0.25	1,858,000	45.12	45.43	44.48	2.11	-0.35	0.40
10359	2021-04-15	44.85	0.15	-0.33	1,172,834	45.15	45.04	44.40	1.42	-0.66	0.60
10358	2021-04-14	45.00	0.74	-1.62	1,807,114	44.13	45.53	44.12	3.20	1.97	0.33
10357	2021-04-13	45.74	0.16	-0.35	1,374,948	45.52	45.86	44.82	2.28	0.48	-3.52
10356	2021-04-12	45.90	0.30	0.66	2,339,906	45.76	45.96	44.89	2.34	0.31	-0.83
10355	2021-04-09	45.60	0.21	0.46	1,015,835	45.61	45.92	45.13	1.73	-0.02	0.35
10354	2021-04-08	45.39	0.54	-1.18	1,062,208	45.62	45.99	45.32	1.47	-0.50	0.48
10353	2021-04-07	45.93	0.01	0.02	1,033,821	46.05	46.35	45.54	1.76	-0.26	-0.67
10352	2021-04-06	45.92	0.13	0.28	1,451,815	45.62	46.49	45.49	2.19	0.66	0.28
10351	2021-04-05	45.79	0.60	-1.29	1,146,209	46.73	46.76	45.15	3.45	-2.01	-0.37
10350	2021-04-01	46.39	1.00	2.20	1,166,584	45.77	46.41	45.35	2.32	1.35	0.73
10349	2021-03-31	45.39	1.18	-2.53	1,581,707	46.09	46.35	45.25	2.39	-1.52	0.84
10348	2021-03-30	46.57	0.75	1.64	1,061,158,912	46.05	46.96	45.67	2.80	1.13	-1.03
10347	2021-03-29	45.82	1.48	-3.13	1,254,532	47.11	47.60	45.61	4.22	-2.74	0.50
10346	2021-03-26	47.30	0.97	2.09	919,367	46.78	47.58	46.30	2.74	1.11	-0.40
10345	2021-03-25	46.33	1.14	2.52	1,698,787	44.99	46.66	44.29	5.27	2.98	0.97
10344	2021-03-24	45.19	0.12	-0.26	3,021,303	45.65	46.86	45.15	3.75	-1.01	-0.44
10343	2021-03-23	45.31	1.74	-3.70	371,942	46.74	47.14	44.86	4.88	-3.06	0.75
10342	2021-03-22	47.05	1.02	-2.12	1,779,538	48.23	48.25	46.80	3.01	-2.45	-0.66
10341	2021-03-19	48.07	0.26	-0.54	3,939,851	48.08	48.79	47.36	2.97	-0.02	0.33
10340	2021-03-18	48.33	0.09	-0.19	2,324,187	48.71	49.27	47.96	2.69	-0.78	-0.52
10339	2021-03-17	48.42	1.12	2.37	1,582,359	47.48	48.45	47.14	2.76	1.98	0.60
10338	2021-03-16	47.30	1.12	-2.31	1,861,712	48.15	48.31	46.76	3.22	-1.77	0.38
10337	2021-03-15	48.42	0.62	-1.26	2,577,495	48.89	49.19	47.34	3.78	-0.96	-0.56
10336	2021-03-12	49.04	0.98	2.04	1,998,802	48.40	49.49	48.17	2.73	1.32	-0.31
10335	2021-03-11	48.06	1.03	2.19	1,551,702	46.73	48.18	46.62	3.34	2.85	0.71
10334	2021-03-10	47.03	0.27	0.58	1,331,543	46.70	47.55	46.31	2.66	0.71	-0.64
10333	2021-03-09	46.76	1.10	-2.30	2,296,892	47.62	48.22	46.45	3.72	-1.81	-0.13
10332	2021-03-08	47.86	3.06	6.83	1,770,267	45.39	48.23	45.00	7.12	5.44	-0.50
10331	2021-03-05	44.80	0.34	0.76	2,089,422	44.93	45.40	43.26	4.76	-0.29	1.32
10330	2021-03-04	44.46	0.57	-1.27	1,979,767	45.32	45.82	43.68	4.72	-1.90	1.06
10329	2021-03-03	45.03	1.36	3.11	1,858,822	43.74	45.49	43.72	4.05	2.95	0.64

VNO Investment Calculator

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

Ticker:

VNO

Date start:

1980-03-17 open

Date end:

2023-02-23 close

Duration:

42 years 353 days

Trading days:

10,827

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1980-03-17 open

1,000.00

Shares bought: 1,282.05

Stock price: 0.78

SELL

Value on 2023-02-23 close

47,900.44

Dividends (26)

44.01%

+21,079.92

Stock growth

55.99%

+25,820.51

NET: +46,900.44

Total ROI: +4,690.04% (47.90x)

Annualised: +9.42% (1.09x)

Dividends ROI: +2,107.99% (22.08x)

Dividend Yield: +7.47% (1.07x)

Stock price: 20.92

Duration: 42 years 353 days

Trading days: 10,827

SELL

Value on 2023-02-23 close

26,820.51

NET: +25,820.51

ROI: +2,582.05% (26.82x)

Annualised: +7.96% (1.08x)

Stock price: 20.92

Duration: 42 years 353 days

Trading days: 10,827

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

VNO Monthly statistics

This section shows monthly performance of VNO stock.
There are 516 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	26.76 2023-02-02	20.67 2023-02-23	24.01 2023-02-01	20.92 2023-02-23	-12.87	11.45	-13.91
2023 January	20	24.43 2023-01-31	20.40 2023-01-03	21.09 2023-01-03	24.39 2023-01-31	15.65	15.84	-3.27
2022 December	20	25.80 2022-12-01	20.41 2022-12-30	25.50 2022-12-01	20.81 2022-12-30	-18.39	1.18	-19.96
2022 November	21	26.28 2022-11-11	21.75 2022-11-03	24.51 2022-11-01	25.29 2022-11-30	3.18	7.22	-11.26
2022 October	21	24.21 2022-10-03	20.03 2022-10-13	24.21 2022-10-03	23.59 2022-10-31	-2.56	0.00	-17.27
2022 September	21	28.50 2022-09-12	22.83 2022-09-29	26.00 2022-09-01	23.16 2022-09-30	-10.92	9.62	-12.19
2022 August	23	30.90 2022-08-12	26.22 2022-08-31	30.19 2022-08-01	26.22 2022-08-31	-13.15	2.35	-13.15
2022 July	20	30.50 2022-07-06	28.02 2022-07-14	28.51 2022-07-01	30.39 2022-07-29	6.59	6.98	-1.72
2022 June	21	35.15 2022-06-01	27.64 2022-06-16	35.02 2022-06-01	28.59 2022-06-30	-18.36	0.37	-21.07
2022 May	21	39.14 2022-05-02	32.48 2022-05-24	38.91 2022-05-02	34.96 2022-05-31	-10.15	0.59	-16.53
2022 April	21	45.84 2022-04-01	38.61 2022-04-29	45.82 2022-04-01	38.71 2022-04-29	-15.52	0.04	-15.74
2022 March	23	47.26 2022-03-11	41.85 2022-03-01	43.08 2022-03-01	45.32 2022-03-31	5.20	9.70	-2.86
2022 February	20	45.80 2022-02-18	39.98 2022-02-05	40.85 2022-02-01	43.28 2022-02-28	5.95	12.12	-2.13
2022 January	20	46.54 2022-01-13	38.00 2022-01-28	42.03 2022-01-03	41.01 2022-01-31	-2.43	10.73	-9.59
2021 December	22	43.49 2021-12-08	38.82 2021-12-20	41.42 2021-12-01	41.86 2021-12-31	1.06	5.00	-6.28
2021 November	21	46.64 2021-11-16	40.00 2021-11-30	42.86 2021-11-01	40.14 2021-11-30	-6.35	8.82	-6.67
2021 October	21	46.12 2021-10-21	42.03 2021-10-06	42.33 2021-10-01	42.63 2021-10-29	0.71	8.95	-0.71
2021 September	21	45.31 2021-09-27	40.17 2021-09-13	41.93 2021-09-01	42.01 2021-09-30	0.19	8.06	-4.20
2021 August	22	44.69 2021-08-02	40.26 2021-08-19	43.73 2021-08-02	41.88 2021-08-31	-4.23	2.20	-7.94
2021 July	21	47.86 2021-07-01	42.51 2021-07-19	46.74 2021-07-01	43.50 2021-07-30	-6.93	2.40	-9.05
2021 June	22	50.90 2021-06-08	46.31 2021-06-28	47.77 2021-06-01	46.67 2021-06-30	-2.30	6.55	-3.06
2021 May	20	48.35 2021-05-04	44.28 2021-05-13	46.10 2021-05-03	47.28 2021-05-28	2.56	4.88	-3.95
2021 April	21	47.24 2021-04-29	44.12 2021-04-14	45.77 2021-04-01	45.75 2021-04-30	-0.04	3.21	-3.60
2021 March	23	49.49 2021-03-12	43.18 2021-03-01	43.87 2021-03-01	45.39 2021-03-31	3.46	12.81	-1.57
2021 February	19	45.59 2021-02-25	35.90 2021-02-18	40.02 2021-02-01	42.94 2021-02-26	7.30	13.92	-10.29
2021 January	19	41.35 2021-01-28	35.02 2021-01-11	37.63 2021-01-04	39.76 2021-01-29	5.66	9.89	-6.94
2020 December	22	41.64 2020-12-04	35.02 2020-12-22	39.61 2020-12-01	37.34 2020-12-31	-5.73	5.12	-11.59
2020 November	20	43.35 2020-11-24	30.26 2020-11-06	31.30 2020-11-02	38.91 2020-11-30	24.31	38.50	-3.32
2020 October	22	37.18 2020-10-09	29.79 2020-10-30	33.87 2020-10-01	30.73 2020-10-30	-9.27	9.77	-12.05
2020 September	21	38.17 2020-09-16	31.36 2020-09-24	35.71 2020-09-01	33.71 2020-09-30	-5.60	6.89	-12.18
2020 August	21	38.40 2020-08-11	32.84 2020-08-03	34.37 2020-08-03	35.83 2020-08-31	4.25	11.73	-4.45
2020 July	22	39.98 2020-07-02	33.85 2020-07-31	38.30 2020-07-01	34.52 2020-07-31	-9.87	4.39	-11.62
2020 June	22	45.96 2020-06-08	36.02 2020-06-01	36.16 2020-06-01	38.21 2020-06-30	5.67	27.10	-0.39
2020 May	20	42.98 2020-05-01	30.82 2020-05-14	42.52 2020-05-01	36.21 2020-05-29	-14.84	1.08	-27.52
2020 April	21	45.20 2020-04-29	30.31 2020-04-02	34.19 2020-04-01	43.82 2020-04-30	28.17	32.20	-11.35
2020 March	22	56.82 2020-03-03	27.64 2020-03-23	53.94 2020-03-02	36.21 2020-03-31	-32.87	5.34	-48.76
2020 February	19	68.50 2020-02-19	51.72 2020-02-28	66.01 2020-02-03	53.58 2020-02-28	-18.83	3.77	-21.65
2020 January	21	68.68 2020-01-23	64.79 2020-01-03	66.72 2020-01-02	65.77 2020-01-31	-1.42	2.94	-2.89
2019 December	21	67.95 2019-12-26	62.97 2019-12-03	64.51 2019-12-02	66.50 2019-12-31	3.08	5.33	-2.39
2019 November	20	66.17 2019-11-12	62.50 2019-11-22	65.05 2019-11-01	64.57 2019-11-29	-0.74	1.72	-3.92
2019 October	23	66.82 2019-10-30	61.78 2019-10-14	63.80 2019-10-01	65.63 2019-10-31	2.87	4.73	-3.17
2019 September	20	64.82 2019-09-13	60.03 2019-09-03	60.34 2019-09-03	63.67 2019-09-30	5.52	7.42	-0.51
2019 August	22	64.81 2019-08-01	58.60 2019-08-26	64.32 2019-08-01	60.47 2019-08-30	-5.99	0.76	-8.89
2019 July	22	66.72 2019-07-10	62.97 2019-07-23	64.67 2019-07-01	64.32 2019-07-31	-0.54	3.17	-2.63
2019 June	20	68.85 2019-06-07	62.87 2019-06-26	66.47 2019-06-03	64.10 2019-06-28	-3.57	3.58	-5.42
2019 May	22	69.75 2019-05-01	65.20 2019-05-09	69.08 2019-05-01	66.23 2019-05-31	-4.13	0.97	-5.62
2019 April	21	70.45 2019-04-24	65.67 2019-04-17	67.60 2019-04-01	69.14 2019-04-30	2.28	4.22	-2.86
2019 March	21	69.71 2019-03-13	65.91 2019-03-20	67.36 2019-03-01	67.44 2019-03-29	0.12	3.49	-2.15
2019 February	19	70.54 2019-02-08	66.31 2019-02-27	69.99 2019-02-01	67.31 2019-02-28	-3.83	0.79	-5.26
2019 January	21	70.05 2019-01-31	59.95 2019-01-03	61.51 2019-01-02	69.91 2019-01-31	13.66	13.88	-2.54
2018 December	19	72.50 2018-12-04	59.48 2018-12-26	71.90 2018-12-03	62.03 2018-12-31	-13.73	0.83	-17.27
2018 November	21	72.06 2018-11-30	66.02 2018-11-02	68.30 2018-11-01	71.96 2018-11-30	5.36	5.51	-3.34
2018 October	23	73.06 2018-10-01	66.04 2018-10-23	73.04 2018-10-01	68.08 2018-10-31	-6.79	0.03	-9.58
2018 September	19	77.14 2018-09-05	71.81 2018-09-27	76.81 2018-09-04	73.00 2018-09-28	-4.96	0.43	-6.51
2018 August	23	77.59 2018-08-29	71.10 2018-08-01	71.20 2018-08-01	77.00 2018-08-31	8.15	8.97	-0.14
2018 July	21	76.10 2018-07-06	69.50 2018-07-30	73.85 2018-07-02	71.92 2018-07-31	-2.61	3.05	-5.89
2018 June	21	74.28 2018-06-29	69.56 2018-06-01	69.73 2018-06-01	73.92 2018-06-29	6.01	6.53	-0.24
2018 May	22	70.84 2018-05-07	65.54 2018-05-21	68.21 2018-05-01	69.71 2018-05-31	2.20	3.86	-3.91
2018 April	21	68.44 2018-04-30	64.53 2018-04-25	67.41 2018-04-02	68.03 2018-04-30	0.92	1.53	-4.27
2018 March	21	69.66 2018-03-16	64.13 2018-03-27	66.17 2018-03-01	67.30 2018-03-29	1.71	5.27	-3.08
2018 February	19	71.88 2018-02-01	65.16 2018-02-21	71.71 2018-02-01	66.47 2018-02-28	-7.31	0.24	-9.13
2018 January	21	78.31 2018-01-02	70.01 2018-01-30	78.31 2018-01-02	71.68 2018-01-31	-8.47	0.00	-10.60
2017 December	20	79.56 2017-12-18	75.27 2017-12-07	77.78 2017-12-01	78.18 2017-12-29	0.51	2.29	-3.23
2017 November	21	77.84 2017-11-30	72.76 2017-11-03	74.89 2017-11-01	77.62 2017-11-30	3.65	3.94	-2.84
2017 October	22	80.30 2017-10-13	71.90 2017-10-30	77.00 2017-10-02	74.86 2017-10-31	-2.78	4.29	-6.62
2017 September	20	77.57 2017-09-28	72.77 2017-09-20	74.52 2017-09-01	76.88 2017-09-29	3.17	4.09	-2.35
2017 August	23	80.92 2017-08-01	73.02 2017-08-22	79.80 2017-08-01	74.49 2017-08-31	-6.65	1.40	-8.50
2017 July	20	80.63 2017-07-20	74.42 2017-07-06	76.39 2017-07-03	79.35 2017-07-31	3.87	5.55	-2.58
2017 June	22	77.42 2017-06-13	73.71 2017-06-06	74.32 2017-06-01	75.91 2017-06-30	2.14	4.17	-0.82
2017 May	22	78.12 2017-05-03	73.82 2017-05-31	78.12 2017-05-01	74.54 2017-05-31	-4.58	0.00	-5.50
2017 April	19	83.55 2017-04-18	77.26 2017-04-28	81.12 2017-04-03	77.80 2017-04-28	-4.09	3.00	-4.76
2017 March	23	89.03 2017-03-01	79.64 2017-03-28	88.80 2017-03-01	81.09 2017-03-31	-8.68	0.26	-10.32
2017 February	19	90.32 2017-02-22	83.82 2017-02-02	86.05 2017-02-01	88.82 2017-02-28	3.22	4.96	-2.59
2017 January	20	87.50 2017-01-24	83.65 2017-01-12	85.15 2017-01-03	85.94 2017-01-31	0.93	2.76	-1.76
2016 December	21	85.62 2016-12-21	78.38 2016-12-01	79.05 2016-12-01	84.37 2016-12-30	6.73	8.31	-0.85
2016 November	21	80.65 2016-11-29	69.81 2016-11-04	74.99 2016-11-01	79.02 2016-11-30	5.37	7.55	-6.91
2016 October	21	81.50 2016-10-03	73.42 2016-10-28	81.49 2016-10-03	75.00 2016-10-31	-7.96	0.01	-9.90
2016 September	21	84.89 2016-09-07	78.56 2016-09-15	83.61 2016-09-01	81.82 2016-09-30	-2.14	1.53	-6.04
2016 August	23	87.87 2016-08-01	81.03 2016-08-09	86.60 2016-08-01	83.52 2016-08-31	-3.56	1.47	-6.43
2016 July	20	87.00 2016-07-29	78.76 2016-07-07	81.24 2016-07-01	86.82 2016-07-29	6.87	7.09	-3.05
2016 June	22	80.95 2016-06-30	76.42 2016-06-27	76.73 2016-06-01	80.94 2016-06-30	5.49	5.50	-0.40
2016 May	21	79.22 2016-05-02	72.86 2016-05-19	77.69 2016-05-02	77.22 2016-05-31	-0.60	1.97	-6.22
2016 April	21	78.86 2016-04-12	75.14 2016-04-06	75.94 2016-04-01	77.39 2016-04-29	1.91	3.85	-1.05
2016 March	22	76.86 2016-03-30	70.13 2016-03-01	70.27 2016-03-01	76.34 2016-03-31	8.64	9.38	-0.20
2016 February	20	72.51 2016-02-02	63.79 2016-02-11	70.74 2016-02-01	69.81 2016-02-29	-1.31	2.50	-9.82
2016 January	19	80.82 2016-01-05	69.49 2016-01-29	79.95 2016-01-04	71.51 2016-01-29	-10.56	1.09	-13.08
2015 December	22	82.38 2015-12-30	77.37 2015-12-14	78.75 2015-12-01	80.81 2015-12-31	2.62	4.61	-1.75
2015 November	20	83.60 2015-11-02	75.23 2015-11-16	81.29 2015-11-02	78.22 2015-11-30	-3.78	2.84	-7.45
2015 October	22	81.54 2015-10-30	72.21 2015-10-01	73.44 2015-10-01	81.29 2015-10-30	10.69	11.03	-1.67
2015 September	21	75.68 2015-09-17	68.39 2015-09-04	69.36 2015-09-01	73.10 2015-09-30	5.39	9.11	-1.40
2015 August	21	79.33 2015-08-03	68.50 2015-08-25	78.88 2015-08-03	70.49 2015-08-31	-10.64	0.57	-13.16
2015 July	22	80.00 2015-07-16	75.52 2015-07-01	75.94 2015-07-01	78.86 2015-07-31	3.85	5.35	-0.55
2015 June	22	82.12 2015-06-18	76.43 2015-06-30	80.84 2015-06-01	76.74 2015-06-30	-5.07	1.58	-5.46
2015 May	20	85.29 2015-05-04	79.63 2015-05-05	84.24 2015-05-01	80.75 2015-05-29	-4.14	1.25	-5.47
2015 April	21	91.45 2015-04-06	83.16 2015-04-30	90.50 2015-04-01	83.66 2015-04-30	-7.56	1.05	-8.11
2015 March	22	92.17 2015-03-23	84.16 2015-03-11	89.19 2015-03-02	90.54 2015-03-31	1.51	3.34	-5.64
2015 February	19	92.28 2015-02-18	88.01 2015-02-02	89.33 2015-02-02	88.96 2015-02-27	-0.41	3.30	-1.48
2015 January	20	93.56 2015-01-16	86.11 2015-01-02	86.59 2015-01-02	89.28 2015-01-30	3.11	8.05	-0.55
2014 December	22	87.96 2014-12-31	81.14 2014-12-01	81.47 2014-12-01	86.12 2014-12-31	5.71	7.97	-0.41
2014 November	19	82.31 2014-11-28	78.44 2014-11-12	79.99 2014-11-03	81.62 2014-11-28	2.04	2.90	-1.94
2014 October	23	80.21 2014-10-31	68.11 2014-10-30	73.00 2014-10-01	80.10 2014-10-31	9.73	9.88	-6.70
2014 September	21	79.09 2014-09-08	72.62 2014-09-26	77.55 2014-09-02	73.13 2014-09-30	-5.70	1.99	-6.36
2014 August	21	78.56 2014-08-21	75.79 2014-08-08	77.56 2014-08-01	77.46 2014-08-29	-0.13	1.29	-2.28
2014 July	22	79.83 2014-07-01	76.96 2014-07-03	77.94 2014-07-01	77.57 2014-07-31	-0.47	2.42	-1.26
2014 June	21	79.75 2014-06-06	75.91 2014-06-17	78.49 2014-06-02	78.08 2014-06-30	-0.52	1.61	-3.29
2014 May	21	78.57 2014-05-30	74.51 2014-05-01	75.09 2014-05-01	78.34 2014-05-30	4.33	4.63	-0.77
2014 April	21	75.09 2014-04-30	70.91 2014-04-14	72.15 2014-04-01	75.06 2014-04-30	4.03	4.07	-1.72
2014 March	21	73.18 2014-03-11	69.88 2014-03-03	70.04 2014-03-03	72.11 2014-03-31	2.96	4.48	-0.23
2014 February	19	70.95 2014-02-25	65.74 2014-02-03	67.25 2014-02-03	70.45 2014-02-28	4.76	5.50	-2.25
2014 January	21	68.66 2014-01-22	64.25 2014-01-02	65.23 2014-01-02	67.18 2014-01-31	2.99	5.26	-1.50
2013 December	21	66.66 2013-12-09	63.53 2013-12-12	64.20 2013-12-02	64.96 2013-12-31	1.18	3.83	-1.04
2013 November	20	67.24 2013-11-06	63.06 2013-11-08	65.60 2013-11-01	64.33 2013-11-29	-1.94	2.50	-3.87
2013 October	23	66.72 2013-10-25	60.53 2013-10-03	61.62 2013-10-01	65.16 2013-10-31	5.74	8.28	-1.77
2013 September	20	65.28 2013-09-19	58.59 2013-09-03	60.04 2013-09-03	61.50 2013-09-30	2.43	8.73	-2.42
2013 August	22	62.61 2013-08-01	58.21 2013-08-19	62.45 2013-08-01	59.48 2013-08-30	-4.76	0.26	-6.79
2013 July	22	65.37 2013-07-23	60.17 2013-07-01	60.86 2013-07-01	62.05 2013-07-31	1.96	7.41	-1.13
2013 June	20	61.81 2013-06-18	55.74 2013-06-24	58.49 2013-06-03	60.61 2013-06-28	3.62	5.68	-4.70
2013 May	22	64.92 2013-05-22	58.49 2013-05-31	63.61 2013-05-01	58.49 2013-05-31	-8.05	2.06	-8.05
2013 April	22	64.37 2013-04-11	61.07 2013-04-01	61.13 2013-04-01	64.06 2013-04-30	4.79	5.30	-0.10
2013 March	20	62.09 2013-03-11	58.11 2013-03-01	58.41 2013-03-01	61.19 2013-03-28	4.76	6.30	-0.51
2013 February	19	62.87 2013-02-13	58.68 2013-02-28	62.01 2013-02-01	58.68 2013-02-28	-5.37	1.39	-5.37
2013 January	21	62.71 2013-01-29	58.74 2013-01-02	59.49 2013-01-02	61.79 2013-01-31	3.87	5.41	-1.26
2012 December	20	58.64 2012-12-20	54.89 2012-12-06	56.15 2012-12-03	58.59 2012-12-31	4.35	4.43	-2.24
2012 November	21	59.89 2012-11-02	53.14 2012-11-16	58.63 2012-11-01	55.92 2012-11-30	-4.62	2.15	-9.36
2012 October	21	60.36 2012-10-19	57.08 2012-10-15	59.53 2012-10-01	58.68 2012-10-31	-1.43	1.39	-4.12
2012 September	19	62.79 2012-09-17	58.80 2012-09-04	59.41 2012-09-04	59.30 2012-09-28	-0.19	5.69	-1.03
2012 August	23	62.92 2012-08-06	58.16 2012-08-10	61.39 2012-08-01	59.38 2012-08-31	-3.27	2.49	-5.26
2012 July	21	63.33 2012-07-17	59.19 2012-07-24	61.25 2012-07-02	61.09 2012-07-31	-0.26	3.40	-3.36
2012 June	21	61.44 2012-06-29	57.48 2012-06-04	59.12 2012-06-01	61.44 2012-06-29	3.92	3.92	-2.77
2012 May	22	64.75 2012-05-09	59.00 2012-05-31	63.05 2012-05-01	59.93 2012-05-31	-4.95	2.70	-6.42
2012 April	20	63.23 2012-04-27	57.94 2012-04-10	61.54 2012-04-02	62.80 2012-04-30	2.05	2.75	-5.85
2012 March	22	62.54 2012-03-19	58.13 2012-03-07	59.86 2012-03-01	61.60 2012-03-30	2.91	4.48	-2.89
2012 February	20	63.07 2012-02-07	59.40 2012-02-01	59.52 2012-02-01	59.79 2012-02-29	0.45	5.96	-0.20
2012 January	20	60.34 2012-01-26	55.00 2012-01-05	57.43 2012-01-03	59.17 2012-01-31	3.03	5.07	-4.23
2011 December	21	56.74 2011-12-30	52.08 2011-12-14	54.43 2011-12-01	56.23 2011-12-30	3.31	4.24	-4.32
2011 November	21	61.40 2011-11-08	51.21 2011-11-25	58.54 2011-11-01	54.47 2011-11-30	-6.95	4.89	-12.52
2011 October	21	61.67 2011-10-31	50.03 2011-10-05	54.18 2011-10-03	60.58 2011-10-31	11.81	13.82	-7.66
2011 September	21	63.83 2011-09-16	54.59 2011-09-30	63.06 2011-09-01	54.59 2011-09-30	-13.43	1.22	-13.43
2011 August	23	69.56 2011-08-01	53.30 2011-08-08	69.32 2011-08-01	62.85 2011-08-31	-9.33	0.35	-23.11
2011 July	20	72.26 2011-07-22	66.84 2011-07-18	68.14 2011-07-01	68.44 2011-07-29	0.44	6.05	-1.91
2011 June	22	71.91 2011-06-01	65.88 2011-06-24	71.73 2011-06-01	68.17 2011-06-30	-4.96	0.25	-8.16
2011 May	21	72.00 2011-05-31	68.38 2011-05-05	71.10 2011-05-02	71.98 2011-05-31	1.24	1.27	-3.83
2011 April	20	71.16 2011-04-28	63.54 2011-04-07	64.37 2011-04-01	70.73 2011-04-29	9.88	10.55	-1.29
2011 March	23	68.43 2011-03-01	61.57 2011-03-23	68.43 2011-03-01	64.02 2011-03-31	-6.44	0.00	-10.02
2011 February	19	68.31 2011-02-28	63.02 2011-02-04	64.84 2011-02-01	68.28 2011-02-28	5.31	5.35	-2.81
2011 January	20	65.08 2011-01-28	60.08 2011-01-11	61.39 2011-01-03	64.45 2011-01-31	4.98	6.01	-2.13
2010 December	22	61.60 2010-12-29	58.23 2010-12-17	60.56 2010-12-01	60.96 2010-12-31	0.66	1.72	-3.85
2010 November	21	66.54 2010-11-05	57.11 2010-11-19	64.48 2010-11-01	59.68 2010-11-30	-7.44	3.19	-11.43
2010 October	21	67.07 2010-10-25	62.04 2010-10-01	63.27 2010-10-01	63.94 2010-10-29	1.06	6.01	-1.94
2010 September	21	65.16 2010-09-21	59.97 2010-09-01	60.26 2010-09-01	62.57 2010-09-30	3.83	8.13	-0.48
2010 August	22	63.34 2010-08-02	57.84 2010-08-27	61.46 2010-08-02	59.30 2010-08-31	-3.51	3.06	-5.89
2010 July	21	61.41 2010-07-27	50.18 2010-07-06	53.55 2010-07-01	60.56 2010-07-30	13.09	14.68	-6.29
2010 June	22	59.63 2010-06-21	51.26 2010-06-08	56.36 2010-06-01	53.37 2010-06-30	-5.31	5.80	-9.05
2010 May	20	63.50 2010-05-03	51.98 2010-05-25	61.51 2010-05-03	56.83 2010-05-28	-7.61	3.24	-15.49
2010 April	21	63.47 2010-04-30	55.07 2010-04-01	55.76 2010-04-01	60.99 2010-04-30	9.38	13.83	-1.24
2010 March	23	57.36 2010-03-25	48.01 2010-03-01	48.28 2010-03-01	55.38 2010-03-31	14.71	18.81	-0.56
2010 February	19	49.03 2010-02-02	44.81 2010-02-12	47.68 2010-02-01	48.08 2010-02-26	0.84	2.83	-6.02
2010 January	19	52.27 2010-01-04	46.19 2010-01-27	51.68 2010-01-04	47.32 2010-01-29	-8.44	1.14	-10.62
2009 December	22	54.11 2009-12-28	47.85 2009-12-01	48.23 2009-12-01	51.17 2009-12-31	6.10	12.19	-0.79
2009 November	20	49.71 2009-11-18	42.29 2009-11-02	43.79 2009-11-02	47.89 2009-11-30	9.36	13.52	-3.43
2009 October	22	47.64 2009-10-14	41.37 2009-10-28	46.86 2009-10-01	43.57 2009-10-30	-7.02	1.66	-11.72
2009 September	21	51.38 2009-09-17	38.95 2009-09-04	41.79 2009-09-01	47.12 2009-09-30	12.75	22.95	-6.80
2009 August	21	44.02 2009-08-10	36.68 2009-08-04	37.69 2009-08-03	42.08 2009-08-31	11.65	16.79	-2.68
2009 July	22	38.20 2009-07-30	29.01 2009-07-08	33.12 2009-07-01	37.33 2009-07-31	12.71	15.34	-12.41
2009 June	22	37.49 2009-06-05	30.57 2009-06-23	34.86 2009-06-01	32.94 2009-06-30	-5.51	7.54	-12.31
2009 May	20	39.51 2009-05-07	30.95 2009-05-14	35.47 2009-05-01	34.14 2009-05-29	-3.75	11.39	-12.74
2009 April	21	37.06 2009-04-30	23.41 2009-04-01	23.65 2009-04-01	35.77 2009-04-30	51.25	56.70	-1.01
2009 March	22	29.42 2009-03-19	19.76 2009-03-06	23.43 2009-03-02	24.32 2009-03-31	3.80	25.57	-15.66
2009 February	19	39.59 2009-02-09	23.70 2009-02-27	36.24 2009-02-02	23.95 2009-02-27	-33.91	9.24	-34.60
2009 January	20	45.60 2009-01-06	34.47 2009-01-20	44.03 2009-01-02	37.17 2009-01-30	-15.58	3.57	-21.71
2008 December	22	48.91 2008-12-17	30.59 2008-12-01	37.92 2008-12-01	44.15 2008-12-31	16.43	28.98	-19.33
2008 November	19	55.38 2008-11-04	26.82 2008-11-21	51.32 2008-11-03	39.10 2008-11-28	-23.81	7.91	-47.74
2008 October	23	66.32 2008-10-01	39.03 2008-10-24	65.48 2008-10-01	51.61 2008-10-31	-21.18	1.28	-40.39
2008 September	21	79.12 2008-09-19	60.72 2008-09-29	74.62 2008-09-02	66.54 2008-09-30	-10.83	6.03	-18.63
2008 August	21	77.07 2008-08-11	67.11 2008-08-05	69.39 2008-08-01	72.77 2008-08-29	4.87	11.07	-3.29
2008 July	22	72.06 2008-07-23	61.40 2008-07-15	63.52 2008-07-01	69.55 2008-07-31	9.49	13.44	-3.34
2008 June	21	72.26 2008-06-05	63.39 2008-06-27	71.33 2008-06-02	64.38 2008-06-30	-9.74	1.30	-11.13
2008 May	21	72.94 2008-05-05	67.31 2008-05-09	68.41 2008-05-01	71.50 2008-05-30	4.52	6.62	-1.61
2008 April	22	70.23 2008-04-30	62.87 2008-04-15	64.53 2008-04-01	68.11 2008-04-30	5.55	8.83	-2.57
2008 March	20	65.30 2008-03-25	56.07 2008-03-17	61.67 2008-03-03	63.07 2008-03-31	2.27	5.89	-9.08
2008 February	20	69.17 2008-02-04	60.73 2008-02-29	66.25 2008-02-01	61.13 2008-02-29	-7.73	4.41	-8.33
2008 January	21	68.22 2008-01-23	56.62 2008-01-09	64.02 2008-01-02	66.06 2008-01-31	3.19	6.56	-11.56
2007 December	20	69.30 2007-12-11	60.59 2007-12-18	65.36 2007-12-03	64.34 2007-12-31	-1.56	6.03	-7.30
2007 November	21	81.57 2007-11-01	62.19 2007-11-27	80.20 2007-11-01	65.84 2007-11-30	-17.91	1.71	-22.46
2007 October	23	85.91 2007-10-11	77.27 2007-10-22	81.08 2007-10-01	81.74 2007-10-31	0.81	5.96	-4.70
2007 September	19	80.84 2007-09-28	74.35 2007-09-10	77.83 2007-09-04	80.00 2007-09-28	2.79	3.87	-4.47
2007 August	23	82.71 2007-08-08	61.16 2007-08-09	78.21 2007-08-01	77.98 2007-08-31	-0.29	5.75	-21.80
2007 July	21	85.75 2007-07-05	74.39 2007-07-30	81.98 2007-07-02	78.30 2007-07-31	-4.49	4.60	-9.26
2007 June	21	90.19 2007-06-04	77.38 2007-06-27	88.89 2007-06-01	80.36 2007-06-29	-9.60	1.46	-12.95
2007 May	22	89.82 2007-05-03	76.11 2007-05-21	86.86 2007-05-01	88.53 2007-05-31	1.92	3.41	-12.38
2007 April	20	90.69 2007-04-17	84.64 2007-04-12	87.31 2007-04-02	86.79 2007-04-30	-0.60	3.87	-3.06
2007 March	22	93.73 2007-03-01	85.57 2007-03-28	93.64 2007-03-01	87.31 2007-03-30	-6.76	0.10	-8.62
2007 February	19	99.90 2007-02-08	88.48 2007-02-01	89.49 2007-02-01	93.06 2007-02-28	3.99	11.63	-1.13
2007 January	20	92.37 2007-01-17	85.08 2007-01-08	89.78 2007-01-03	89.51 2007-01-31	-0.30	2.88	-5.24
2006 December	20	96.10 2006-12-05	87.54 2006-12-26	92.26 2006-12-01	88.89 2006-12-29	-3.65	4.16	-5.12
2006 November	21	92.52 2006-11-30	82.42 2006-11-03	87.39 2006-11-01	92.26 2006-11-30	5.57	5.87	-5.69
2006 October	22	87.35 2006-10-31	78.96 2006-10-02	79.89 2006-10-02	87.24 2006-10-31	9.20	9.34	-1.16
2006 September	20	81.93 2006-09-20	76.03 2006-09-08	77.77 2006-09-01	79.75 2006-09-29	2.55	5.35	-2.24
2006 August	23	78.07 2006-08-31	73.09 2006-08-11	76.49 2006-08-01	77.48 2006-08-31	1.29	2.07	-4.45
2006 July	20	77.07 2006-07-31	71.64 2006-07-05	71.95 2006-07-03	76.49 2006-07-31	6.31	7.12	-0.43
2006 June	22	71.78 2006-06-30	65.89 2006-06-01	65.99 2006-06-01	71.37 2006-06-30	8.15	8.77	-0.15
2006 May	22	70.22 2006-05-01	64.43 2006-05-24	69.98 2006-05-01	65.76 2006-05-31	-6.03	0.34	-7.93
2006 April	19	71.95 2006-04-05	67.60 2006-04-17	70.23 2006-04-03	69.97 2006-04-28	-0.37	2.45	-3.74
2006 March	23	72.11 2006-03-17	64.77 2006-03-01	65.19 2006-03-01	70.23 2006-03-31	7.73	10.62	-0.64
2006 February	19	66.31 2006-02-23	62.19 2006-02-08	64.49 2006-02-01	65.11 2006-02-28	0.96	2.82	-3.57
2006 January	20	65.73 2006-01-10	60.93 2006-01-03	61.42 2006-01-03	64.63 2006-01-31	5.23	7.02	-0.80
2005 December	21	63.53 2005-12-01	60.52 2005-12-22	62.63 2005-12-01	61.07 2005-12-30	-2.49	1.44	-3.37
2005 November	21	63.99 2005-11-25	57.32 2005-11-08	58.53 2005-11-01	62.44 2005-11-30	6.68	9.33	-2.07
2005 October	21	64.78 2005-10-04	57.09 2005-10-27	63.38 2005-10-03	59.26 2005-10-31	-6.50	2.21	-9.92
2005 September	21	64.33 2005-09-19	61.09 2005-09-29	63.01 2005-09-01	63.37 2005-09-30	0.57	2.09	-3.05
2005 August	23	65.10 2005-08-01	60.07 2005-08-09	64.85 2005-08-01	62.93 2005-08-31	-2.96	0.39	-7.37
2005 July	20	65.63 2005-07-29	58.72 2005-07-01	58.81 2005-07-01	64.85 2005-07-29	10.27	11.60	-0.15
2005 June	22	58.94 2005-06-10	57.04 2005-06-03	57.72 2005-06-01	58.82 2005-06-30	1.91	2.11	-1.18
2005 May	21	59.61 2005-05-23	55.87 2005-05-03	56.00 2005-05-02	57.58 2005-05-31	2.82	6.45	-0.23
2005 April	21	56.15 2005-04-29	50.08 2005-04-04	51.14 2005-04-01	55.93 2005-04-29	9.37	9.80	-2.07
2005 March	22	53.81 2005-03-07	50.30 2005-03-01	50.30 2005-03-01	50.68 2005-03-31	0.76	6.98	0.00
2005 February	19	53.40 2005-02-16	50.19 2005-02-24	50.55 2005-02-01	50.26 2005-02-28	-0.57	5.64	-0.71
2005 January	20	56.37 2005-01-03	49.93 2005-01-28	55.88 2005-01-03	50.58 2005-01-31	-9.48	0.88	-10.65
2004 December	22	56.33 2004-12-31	52.80 2004-12-17	53.77 2004-12-01	55.70 2004-12-31	3.59	4.76	-1.80
2004 November	21	54.50 2004-11-17	49.19 2004-11-02	49.60 2004-11-01	53.77 2004-11-30	8.41	9.88	-0.83
2004 October	21	49.38 2004-10-29	45.62 2004-10-01	45.86 2004-10-01	49.16 2004-10-29	7.20	7.68	-0.52
2004 September	21	47.88 2004-09-07	44.92 2004-09-15	45.87 2004-09-01	45.86 2004-09-30	-0.02	4.38	-2.07
2004 August	22	46.03 2004-08-31	42.05 2004-08-02	42.43 2004-08-02	45.92 2004-08-31	8.23	8.48	-0.90
2004 July	21	43.98 2004-07-20	41.23 2004-07-01	41.70 2004-07-01	42.50 2004-07-30	1.92	5.47	-1.13
2004 June	21	42.28 2004-06-28	39.25 2004-06-01	39.98 2004-06-01	41.78 2004-06-30	4.50	5.75	-1.83
2004 May	20	40.07 2004-05-28	34.39 2004-05-10	36.58 2004-05-03	39.98 2004-05-28	9.29	9.54	-5.99
2004 April	21	44.53 2004-04-01	36.69 2004-04-30	44.27 2004-04-01	36.91 2004-04-30	-16.63	0.59	-17.12
2004 March	23	44.37 2004-03-31	41.67 2004-03-01	41.68 2004-03-01	44.25 2004-03-31	6.17	6.45	-0.02
2004 February	19	43.68 2004-02-12	40.81 2004-02-02	40.93 2004-02-02	41.63 2004-02-27	1.71	6.72	-0.29
2004 January	20	41.15 2004-01-28	38.63 2004-01-13	40.06 2004-01-02	40.93 2004-01-30	2.17	2.72	-3.57
2003 December	22	40.85 2003-12-17	39.10 2003-12-10	39.87 2003-12-01	40.06 2003-12-31	0.48	2.46	-1.93
2003 November	19	40.06 2003-11-28	36.98 2003-11-03	36.98 2003-11-03	40.03 2003-11-28	8.25	8.33	0.00
2003 October	23	37.30 2003-10-31	35.15 2003-10-01	35.19 2003-10-01	36.98 2003-10-31	5.09	6.00	-0.11
2003 September	21	35.30 2003-09-30	34.10 2003-09-25	34.64 2003-09-02	35.15 2003-09-30	1.47	1.91	-1.56
2003 August	21	34.52 2003-08-28	33.11 2003-08-06	33.53 2003-08-01	34.50 2003-08-29	2.89	2.95	-1.25
2003 July	22	34.02 2003-07-30	31.81 2003-07-01	31.90 2003-07-01	33.54 2003-07-31	5.14	6.65	-0.28
2003 June	21	33.03 2003-06-12	30.52 2003-06-03	30.90 2003-06-02	31.90 2003-06-30	3.24	6.89	-1.23
2003 May	21	31.24 2003-05-23	27.31 2003-05-01	27.45 2003-05-01	30.87 2003-05-30	12.46	13.81	-0.51
2003 April	21	29.12 2003-04-23	26.46 2003-04-01	26.47 2003-04-01	27.80 2003-04-30	5.02	10.01	-0.04
2003 March	21	27.07 2003-03-21	24.33 2003-03-14	25.61 2003-03-03	26.19 2003-03-31	2.26	5.70	-5.00
2003 February	19	25.94 2003-02-24	24.46 2003-02-14	25.31 2003-02-03	25.61 2003-02-28	1.19	2.49	-3.36
2003 January	21	28.06 2003-01-06	24.70 2003-01-30	27.18 2003-01-02	25.24 2003-01-31	-7.14	3.24	-9.12
2002 December	21	27.80 2002-12-10	26.54 2002-12-30	27.47 2002-12-02	27.22 2002-12-31	-0.91	1.20	-3.39
2002 November	20	27.40 2002-11-26	24.95 2002-11-13	26.16 2002-11-01	27.33 2002-11-29	4.47	4.74	-4.63
2002 October	23	29.01 2002-10-01	25.53 2002-10-10	28.91 2002-10-01	26.89 2002-10-31	-6.99	0.35	-11.69
2002 September	20	30.30 2002-09-10	28.72 2002-09-30	30.14 2002-09-03	28.86 2002-09-30	-4.25	0.53	-4.71
2002 August	22	31.38 2002-08-01	27.40 2002-08-09	31.38 2002-08-01	30.23 2002-08-30	-3.66	0.00	-12.68
2002 July	22	33.80 2002-07-01	24.29 2002-07-24	33.80 2002-07-01	31.86 2002-07-31	-5.74	0.00	-28.14
2002 June	20	33.80 2002-06-28	32.48 2002-06-12	32.89 2002-06-03	33.80 2002-06-28	2.77	2.77	-1.25
2002 May	22	33.47 2002-05-31	31.39 2002-05-22	32.28 2002-05-01	32.52 2002-05-31	0.74	3.69	-2.76
2002 April	22	34.53 2002-04-15	31.55 2002-04-29	32.37 2002-04-01	32.26 2002-04-30	-0.34	6.67	-2.53
2002 March	20	33.07 2002-03-15	30.40 2002-03-01	30.58 2002-03-01	32.31 2002-03-28	5.66	8.14	-0.59
2002 February	19	31.73 2002-02-21	30.25 2002-02-08	31.29 2002-02-01	30.58 2002-02-28	-2.27	1.41	-3.32
2002 January	21	31.33 2002-01-31	29.92 2002-01-02	30.54 2002-01-02	31.21 2002-01-31	2.19	2.59	-2.03
2001 December	20	30.75 2001-12-31	28.35 2001-12-03	28.75 2001-12-03	30.43 2001-12-31	5.84	6.96	-1.39
2001 November	21	29.78 2001-11-08	28.46 2001-11-29	28.83 2001-11-01	28.75 2001-11-30	-0.28	3.30	-1.28
2001 October	23	29.23 2001-10-01	27.22 2001-10-05	29.23 2001-10-01	28.68 2001-10-31	-1.88	0.00	-6.88
2001 September	15	30.00 2001-09-17	27.40 2001-09-21	29.18 2001-09-04	29.04 2001-09-28	-0.48	2.81	-6.10
2001 August	23	30.43 2001-08-27	27.98 2001-08-02	28.35 2001-08-01	29.34 2001-08-31	3.49	7.34	-1.31
2001 July	21	29.19 2001-07-05	27.73 2001-07-25	28.46 2001-07-02	28.27 2001-07-31	-0.67	2.57	-2.57
2001 June	21	29.23 2001-06-21	27.33 2001-06-04	27.44 2001-06-01	28.56 2001-06-29	4.08	6.52	-0.40
2001 May	22	27.69 2001-05-29	26.16 2001-05-14	26.87 2001-05-01	27.44 2001-05-31	2.12	3.05	-2.64
2001 April	20	26.92 2001-04-30	25.24 2001-04-17	26.51 2001-04-02	26.86 2001-04-30	1.32	1.55	-4.79
2001 March	22	28.68 2001-03-02	25.53 2001-03-22	27.66 2001-03-01	26.21 2001-03-30	-5.24	3.69	-7.70
2001 February	19	28.06 2001-02-28	25.22 2001-02-22	26.25 2001-02-01	27.66 2001-02-28	5.37	6.90	-3.92
2001 January	21	28.08 2001-01-02	25.74 2001-01-18	27.98 2001-01-02	26.63 2001-01-31	-4.82	0.36	-8.01
2000 December	20	28.53 2000-12-28	26.75 2000-12-04	26.93 2000-12-01	28.03 2000-12-29	4.08	5.94	-0.67
2000 November	21	27.07 2000-11-30	25.33 2000-11-07	25.42 2000-11-01	27.02 2000-11-30	6.29	6.49	-0.35
2000 October	22	27.16 2000-10-02	24.19 2000-10-26	27.12 2000-10-02	25.47 2000-10-31	-6.08	0.15	-10.80
2000 September	20	29.04 2000-09-11	26.34 2000-09-01	27.16 2000-09-01	27.16 2000-09-29	0.00	6.92	-3.02
2000 August	23	29.81 2000-08-02	26.70 2000-08-30	28.53 2000-08-01	27.07 2000-08-31	-5.12	4.49	-6.41
2000 July	20	29.04 2000-07-28	25.70 2000-07-03	25.70 2000-07-03	28.60 2000-07-31	11.28	13.00	0.00
2000 June	22	26.80 2000-06-30	25.06 2000-06-30	25.61 2000-06-01	25.42 2000-06-30	-0.74	4.65	-2.15
2000 May	22	26.98 2000-05-02	25.29 2000-05-01	25.33 2000-05-01	25.56 2000-05-31	0.91	6.51	-0.16
2000 April	19	26.11 2000-04-12	23.87 2000-04-05	24.51 2000-04-03	25.24 2000-04-28	2.98	6.53	-2.61
2000 March	23	24.87 2000-03-31	21.86 2000-03-13	22.22 2000-03-01	24.51 2000-03-31	10.31	11.93	-1.62
2000 February	20	23.37 2000-02-01	21.95 2000-02-28	23.09 2000-02-01	22.38 2000-02-29	-3.07	1.21	-4.94
2000 January	20	26.34 2000-01-10	22.91 2000-01-31	23.87 2000-01-03	22.91 2000-01-31	-4.02	10.35	-4.02
1999 December	22	24.83 1999-12-30	21.72 1999-12-16	22.95 1999-12-01	23.78 1999-12-31	3.62	8.19	-5.36
1999 November	21	24.33 1999-11-05	22.82 1999-11-29	23.23 1999-11-01	23.09 1999-11-30	-0.60	4.74	-1.76
1999 October	21	24.69 1999-10-04	21.90 1999-10-27	23.78 1999-10-01	23.18 1999-10-29	-2.52	3.83	-7.91
1999 September	21	25.56 1999-09-14	23.41 1999-09-24	24.83 1999-09-01	23.78 1999-09-30	-4.23	2.94	-5.72
1999 August	22	25.70 1999-08-02	23.96 1999-08-17	25.70 1999-08-02	24.78 1999-08-31	-3.58	0.00	-6.77
1999 July	21	26.57 1999-07-06	24.74 1999-07-29	25.97 1999-07-01	25.88 1999-07-30	-0.35	2.31	-4.74
1999 June	22	28.53 1999-06-04	25.70 1999-06-30	28.35 1999-06-01	25.83 1999-06-30	-8.89	0.63	-9.35
1999 May	20	28.85 1999-05-17	28.12 1999-05-06	28.62 1999-05-03	28.40 1999-05-28	-0.77	0.80	-1.75
1999 April	21	29.26 1999-04-21	23.96 1999-04-09	25.24 1999-04-01	28.53 1999-04-30	13.03	15.93	-5.07
1999 March	23	25.61 1999-03-02	22.73 1999-03-29	25.06 1999-03-01	25.24 1999-03-31	0.72	2.19	-9.30
1999 February	19	26.61 1999-02-03	24.05 1999-02-12	25.88 1999-02-01	25.15 1999-02-26	-2.82	2.82	-7.07
1999 January	19	27.76 1999-01-25	24.19 1999-01-13	24.46 1999-01-04	25.83 1999-01-29	5.60	13.49	-1.10
1998 December	22	27.71 1998-12-08	23.78 1998-12-29	27.66 1998-12-01	24.51 1998-12-31	-11.39	0.18	-14.03
1998 November	20	27.98 1998-11-30	23.96 1998-11-11	24.97 1998-11-02	27.80 1998-11-30	11.33	12.05	-4.04
1998 October	22	25.42 1998-10-30	18.77 1998-10-08	24.01 1998-10-01	24.65 1998-10-30	2.67	5.87	-21.82
1998 September	21	27.26 1998-09-22	19.95 1998-09-15	22.75 1998-09-01	23.92 1998-09-30	5.14	19.82	-12.31
1998 August	21	26.81 1998-08-19	22.20 1998-08-31	26.00 1998-08-03	22.66 1998-08-31	-12.85	3.12	-14.62
1998 July	22	28.79 1998-07-07	25.36 1998-07-29	28.57 1998-07-01	26.09 1998-07-31	-8.68	0.77	-11.24
1998 June	22	29.06 1998-06-30	26.27 1998-06-12	27.71 1998-06-01	28.66 1998-06-30	3.43	4.87	-5.20
1998 May	20	29.29 1998-05-11	26.90 1998-05-21	29.06 1998-05-01	27.71 1998-05-29	-4.65	0.79	-7.43
1998 April	21	31.77 1998-04-03	28.88 1998-04-30	31.55 1998-04-01	28.93 1998-04-30	-8.30	0.70	-8.46
1998 March	22	32.40 1998-03-27	27.80 1998-03-09	30.69 1998-03-02	31.46 1998-03-31	2.51	5.57	-9.42
1998 February	19	33.22 1998-02-03	29.97 1998-02-09	32.95 1998-02-02	30.64 1998-02-27	-7.01	0.82	-9.04
1998 January	20	35.97 1998-01-21	31.68 1998-01-12	33.89 1998-01-02	32.86 1998-01-30	-3.04	6.14	-6.52
1997 December	22	33.94 1997-12-30	30.33 1997-12-11	32.36 1997-12-01	33.89 1997-12-31	4.73	4.88	-6.27
1997 November	19	33.04 1997-11-06	30.78 1997-11-13	32.31 1997-11-03	32.36 1997-11-28	0.15	2.26	-4.74
1997 October	23	34.21 1997-10-08	29.34 1997-10-28	30.64 1997-10-01	32.22 1997-10-31	5.16	11.65	-4.24
1997 September	21	31.95 1997-09-29	24.93 1997-09-10	25.18 1997-09-02	30.67 1997-09-30	21.80	26.89	-0.99
1997 August	21	25.09 1997-08-29	23.20 1997-08-13	24.05 1997-08-01	25.09 1997-08-29	4.32	4.32	-3.53
1997 July	22	26.54 1997-07-01	24.03 1997-07-31	26.54 1997-07-01	24.21 1997-07-31	-8.78	0.00	-9.46
1997 June	21	26.72 1997-06-13	24.69 1997-06-26	24.69 1997-06-02	26.04 1997-06-30	5.47	8.22	0.00
1997 May	21	24.82 1997-05-30	21.98 1997-05-02	22.79 1997-05-01	24.73 1997-05-30	8.51	8.91	-3.55
1997 April	22	24.19 1997-04-17	22.61 1997-04-28	24.10 1997-04-01	22.97 1997-04-30	-4.69	0.37	-6.18
1997 March	20	25.63 1997-03-27	20.90 1997-03-03	20.99 1997-03-03	24.10 1997-03-31	14.82	22.11	-0.43
1997 February	19	21.35 1997-02-07	20.08 1997-02-18	20.22 1997-02-03	20.90 1997-02-28	3.36	5.59	-0.69
1997 January	22	19.86 1997-01-31	18.32 1997-01-02	18.41 1997-01-02	19.81 1997-01-31	7.60	7.88	-0.49
1996 December	21	19.09 1996-12-13	16.20 1996-12-02	16.29 1996-12-02	18.96 1996-12-31	16.39	17.19	-0.55
1996 November	20	16.38 1996-11-19	15.43 1996-11-01	15.43 1996-11-01	16.29 1996-11-29	5.57	6.16	0.00
1996 October	23	15.53 1996-10-31	14.62 1996-10-01	14.62 1996-10-01	15.53 1996-10-31	6.22	6.22	0.00
1996 September	20	15.12 1996-09-09	14.62 1996-09-30	14.94 1996-09-03	14.62 1996-09-30	-2.14	1.20	-2.14
1996 August	22	15.07 1996-08-30	14.71 1996-08-09	15.03 1996-08-01	15.03 1996-08-30	0.00	0.27	-2.13
1996 July	22	15.21 1996-07-31	14.67 1996-07-15	14.76 1996-07-01	15.21 1996-07-31	3.05	3.05	-0.61
1996 June	20	14.98 1996-06-20	13.81 1996-06-03	13.86 1996-06-03	14.76 1996-06-28	6.49	8.08	-0.36
1996 May	22	13.99 1996-05-15	13.40 1996-05-09	13.67 1996-05-01	13.90 1996-05-31	1.68	2.34	-1.98
1996 April	21	13.81 1996-04-15	13.49 1996-04-16	13.76 1996-04-01	13.63 1996-04-30	-0.94	0.36	-1.96
1996 March	21	13.86 1996-03-26	13.45 1996-03-13	13.63 1996-03-01	13.72 1996-03-29	0.66	1.69	-1.32
1996 February	20	13.72 1996-02-13	13.13 1996-02-01	13.13 1996-02-01	13.58 1996-02-29	3.43	4.49	0.00
1996 January	22	13.67 1996-01-04	12.86 1996-01-19	13.45 1996-01-02	13.31 1996-01-31	-1.04	1.64	-4.39
1995 December	20	13.67 1995-12-28	12.73 1995-12-01	12.73 1995-12-01	13.54 1995-12-29	6.36	7.38	0.00
1995 November	21	12.95 1995-11-16	12.41 1995-11-08	12.95 1995-11-01	12.82 1995-11-30	-1.00	0.00	-4.17
1995 October	22	13.54 1995-10-13	12.82 1995-10-27	13.54 1995-10-02	12.95 1995-10-31	-4.36	0.00	-5.32
1995 September	20	14.08 1995-09-14	13.36 1995-09-01	13.40 1995-09-01	13.54 1995-09-29	1.04	5.07	-0.30
1995 August	23	13.49 1995-08-02	12.77 1995-08-14	13.27 1995-08-01	13.40 1995-08-31	0.98	1.66	-3.77
1995 July	20	13.31 1995-07-31	12.55 1995-07-05	12.59 1995-07-03	13.31 1995-07-31	5.72	5.72	-0.32
1995 June	22	12.77 1995-06-08	12.23 1995-06-01	12.28 1995-06-01	12.59 1995-06-30	2.52	3.99	-0.41
1995 May	22	12.55 1995-05-10	11.78 1995-05-05	12.19 1995-05-01	12.28 1995-05-31	0.74	2.95	-3.36
1995 April	19	13.00 1995-04-03	12.10 1995-04-28	12.95 1995-04-03	12.19 1995-04-28	-5.87	0.39	-6.56
1995 March	23	13.00 1995-03-30	12.37 1995-03-01	12.37 1995-03-01	12.95 1995-03-31	4.69	5.09	0.00
1995 February	19	13.00 1995-02-08	12.23 1995-02-28	12.50 1995-02-01	12.37 1995-02-28	-1.04	4.00	-2.16
1995 January	21	13.09 1995-01-03	12.41 1995-01-11	13.00 1995-01-03	12.50 1995-01-31	-3.85	0.69	-4.54
1994 December	21	12.95 1994-12-30	11.15 1994-12-12	11.37 1994-12-01	12.95 1994-12-30	13.90	13.90	-1.93
1994 November	21	11.64 1994-11-28	10.92 1994-11-02	11.28 1994-11-01	11.37 1994-11-30	0.80	3.19	-3.19
1994 October	21	12.41 1994-10-17	11.19 1994-10-28	12.32 1994-10-03	11.37 1994-10-31	-7.71	0.73	-9.17
1994 September	21	13.00 1994-09-02	12.28 1994-09-30	13.00 1994-09-01	12.37 1994-09-30	-4.85	0.00	-5.54
1994 August	23	13.63 1994-08-10	12.41 1994-08-26	13.27 1994-08-01	12.91 1994-08-31	-2.71	2.71	-6.48
1994 July	20	13.40 1994-07-29	13.00 1994-07-15	13.18 1994-07-01	13.27 1994-07-29	0.68	1.67	-1.37
1994 June	22	13.63 1994-06-17	12.73 1994-06-30	13.04 1994-06-01	13.18 1994-06-30	1.07	4.52	-2.38
1994 May	21	13.18 1994-05-26	11.82 1994-05-03	11.87 1994-05-02	13.04 1994-05-31	9.86	11.04	-0.42
1994 April	19	12.55 1994-04-04	11.60 1994-04-15	12.55 1994-04-04	11.87 1994-04-29	-5.42	0.00	-7.57
1994 March	23	13.18 1994-03-01	12.59 1994-03-30	13.00 1994-03-01	12.64 1994-03-31	-2.77	1.38	-3.15
1994 February	19	12.95 1994-02-28	11.33 1994-02-04	12.50 1994-02-01	12.95 1994-02-28	3.60	3.60	-9.36
1994 January	21	12.82 1994-01-28	12.10 1994-01-12	12.10 1994-01-03	12.64 1994-01-31	4.46	5.95	0.00
1993 December	22	13.54 1993-12-07	11.64 1993-12-27	13.54 1993-12-01	12.10 1993-12-31	-10.64	0.00	-14.03
1993 November	21	14.80 1993-11-02	12.46 1993-11-23	14.13 1993-11-01	13.45 1993-11-30	-4.81	4.74	-11.82
1993 October	21	14.89 1993-10-06	13.54 1993-10-18	14.80 1993-10-01	14.08 1993-10-29	-4.86	0.61	-8.51
1993 September	21	15.16 1993-09-29	13.09 1993-09-07	13.58 1993-09-01	14.80 1993-09-30	8.98	11.63	-3.61
1993 August	22	13.54 1993-08-30	12.68 1993-08-23	12.86 1993-08-02	13.40 1993-08-31	4.20	5.29	-1.40
1993 July	21	12.95 1993-07-21	12.64 1993-07-06	12.82 1993-07-01	12.82 1993-07-30	0.00	1.01	-1.40
1993 June	22	13.09 1993-06-02	12.50 1993-06-08	12.86 1993-06-01	12.95 1993-06-30	0.70	1.79	-2.80
1993 May	20	14.76 1993-05-06	11.91 1993-05-14	14.76 1993-05-03	12.86 1993-05-28	-12.87	0.00	-19.31
1993 April	21	14.98 1993-04-21	12.64 1993-04-01	12.64 1993-04-01	14.80 1993-04-30	17.09	18.51	0.00
1993 March	23	12.58 1993-03-18	11.04 1993-03-02	11.10 1993-03-01	12.55 1993-03-31	13.06	13.33	-0.54
1993 February	19	11.49 1993-02-11	9.42 1993-02-01	9.42 1993-02-01	11.10 1993-02-26	17.83	21.97	0.00
1993 January	20	9.93 1993-01-04	8.97 1993-01-19	9.84 1993-01-04	9.36 1993-01-29	-4.88	0.91	-8.84
1992 December	22	9.99 1992-12-31	8.27 1992-12-10	8.70 1992-12-01	9.99 1992-12-31	14.83	14.83	-4.94
1992 November	20	8.94 1992-11-16	8.18 1992-11-09	8.30 1992-11-02	8.73 1992-11-30	5.18	7.71	-1.45
1992 October	22	8.39 1992-10-21	8.06 1992-10-08	8.12 1992-10-01	8.24 1992-10-30	1.48	3.33	-0.74
1992 September	21	8.30 1992-09-25	7.52 1992-09-22	8.06 1992-09-01	8.12 1992-09-30	0.74	2.98	-6.70
1992 August	21	8.15 1992-08-26	7.58 1992-08-05	7.58 1992-08-03	8.06 1992-08-31	6.33	7.52	0.00
1992 July	22	7.58 1992-07-31	7.34 1992-07-22	7.40 1992-07-01	7.58 1992-07-31	2.43	2.43	-0.81
1992 June	22	7.70 1992-06-25	7.40 1992-06-30	7.70 1992-06-01	7.40 1992-06-30	-3.90	0.00	-3.90
1992 May	20	8.15 1992-05-11	7.52 1992-05-05	7.61 1992-05-01	7.76 1992-05-29	1.97	7.10	-1.18
1992 April	21	7.73 1992-04-21	7.28 1992-04-08	7.58 1992-04-01	7.61 1992-04-30	0.40	1.98	-3.96
1992 March	22	7.70 1992-03-30	7.16 1992-03-16	7.40 1992-03-02	7.61 1992-03-31	2.84	4.05	-3.24
1992 February	19	8.30 1992-02-13	7.13 1992-02-06	7.25 1992-02-03	7.40 1992-02-28	2.07	14.48	-1.66
1992 January	22	7.25 1992-01-31	6.29 1992-01-09	6.44 1992-01-02	7.25 1992-01-31	12.58	12.58	-2.33
1991 December	21	6.50 1991-12-31	6.02 1991-12-13	6.23 1991-12-02	6.50 1991-12-31	4.33	4.33	-3.37
1991 November	20	6.32 1991-11-07	5.90 1991-11-19	6.23 1991-11-01	6.23 1991-11-29	0.00	1.44	-5.30
1991 October	23	6.68 1991-10-01	5.96 1991-10-24	6.68 1991-10-01	6.26 1991-10-31	-6.29	0.00	-10.78
1991 September	20	6.74 1991-09-06	6.50 1991-09-13	6.68 1991-09-03	6.71 1991-09-30	0.45	0.90	-2.69
1991 August	22	6.62 1991-08-30	6.29 1991-08-20	6.56 1991-08-01	6.62 1991-08-30	0.91	0.91	-4.12
1991 July	22	6.56 1991-07-31	6.26 1991-07-02	6.26 1991-07-01	6.56 1991-07-31	4.79	4.79	0.00
1991 June	20	7.28 1991-06-05	6.08 1991-06-24	6.44 1991-06-03	6.20 1991-06-28	-3.73	13.04	-5.59
1991 May	22	6.55 1991-05-13	6.10 1991-05-28	6.16 1991-05-01	6.41 1991-05-31	4.06	6.33	-0.97
1991 April	22	6.50 1991-04-23	5.58 1991-04-08	5.63 1991-04-01	6.17 1991-04-30	9.59	15.45	-0.89
1991 March	20	5.54 1991-03-28	5.01 1991-03-04	5.01 1991-03-01	5.54 1991-03-28	10.58	10.58	0.00
1991 February	19	5.12 1991-02-20	4.92 1991-02-05	4.96 1991-02-01	5.03 1991-02-28	1.41	3.23	-0.81
1991 January	22	5.10 1991-01-04	4.91 1991-01-31	5.10 1991-01-02	4.91 1991-01-31	-3.73	0.00	-3.73
1990 December	20	5.20 1990-12-24	5.05 1990-12-07	5.10 1990-12-03	5.15 1990-12-31	0.98	1.96	-0.98
1990 November	21	5.18 1990-11-27	4.84 1990-11-01	4.89 1990-11-01	5.10 1990-11-30	4.29	5.93	-1.02
1990 October	23	5.10 1990-10-02	4.89 1990-10-31	5.10 1990-10-01	4.89 1990-10-31	-4.12	0.00	-4.12
1990 September	19	5.54 1990-09-10	4.62 1990-09-07	4.67 1990-09-04	5.10 1990-09-28	9.21	18.63	-1.07
1990 August	23	4.82 1990-08-09	4.67 1990-08-31	4.81 1990-08-01	4.67 1990-08-31	-2.91	0.21	-2.91
1990 July	21	4.91 1990-07-11	4.79 1990-07-25	4.91 1990-07-02	4.81 1990-07-31	-2.04	0.00	-2.44
1990 June	21	5.10 1990-06-05	4.93 1990-06-29	5.03 1990-06-01	4.96 1990-06-29	-1.39	1.39	-1.99
1990 May	22	5.17 1990-05-16	5.03 1990-05-31	5.17 1990-05-01	5.03 1990-05-31	-2.71	0.00	-2.71
1990 April	20	5.17 1990-04-27	5.08 1990-04-02	5.08 1990-04-02	5.13 1990-04-30	0.98	1.77	0.00
1990 March	22	5.19 1990-03-07	5.07 1990-03-26	5.13 1990-03-01	5.13 1990-03-30	0.00	1.17	-1.17
1990 February	19	5.15 1990-02-28	4.98 1990-02-21	5.07 1990-02-01	5.13 1990-02-28	1.18	1.58	-1.78
1990 January	22	5.46 1990-01-02	5.01 1990-01-31	5.46 1990-01-02	5.01 1990-01-31	-8.24	0.00	-8.24
1989 December	20	5.79 1989-12-07	5.44 1989-12-26	5.75 1989-12-01	5.51 1989-12-29	-4.17	0.70	-5.39
1989 November	21	5.75 1989-11-29	5.63 1989-11-20	5.71 1989-11-01	5.73 1989-11-30	0.35	0.70	-1.40
1989 October	22	5.79 1989-10-26	5.64 1989-10-09	5.75 1989-10-02	5.75 1989-10-31	0.00	0.70	-1.91
1989 September	20	6.02 1989-09-05	5.73 1989-09-29	6.02 1989-09-01	5.73 1989-09-29	-4.82	0.00	-4.82
1989 August	23	6.07 1989-08-14	5.82 1989-08-21	5.92 1989-08-01	6.02 1989-08-31	1.69	2.53	-1.69
1989 July	20	6.02 1989-07-07	5.79 1989-07-17	6.02 1989-07-03	5.92 1989-07-31	-1.66	0.00	-3.82
1989 June	22	6.14 1989-06-02	5.85 1989-06-30	6.02 1989-06-01	5.87 1989-06-30	-2.49	1.99	-2.82
1989 May	22	6.14 1989-05-26	5.82 1989-05-04	5.92 1989-05-01	6.07 1989-05-31	2.53	3.72	-1.69
1989 April	20	6.02 1989-04-14	5.78 1989-04-26	5.97 1989-04-03	5.92 1989-04-28	-0.84	0.84	-3.18
1989 March	22	6.11 1989-03-09	5.92 1989-03-22	5.97 1989-03-01	5.97 1989-03-31	0.00	2.35	-0.84
1989 February	19	6.14 1989-02-22	5.92 1989-02-01	5.92 1989-02-01	5.96 1989-02-28	0.68	3.72	0.00
1989 January	21	6.09 1989-01-19	5.78 1989-01-13	5.90 1989-01-03	5.95 1989-01-31	0.85	3.22	-2.03
1988 December	21	5.90 1988-12-30	4.79 1988-12-01	4.79 1988-12-01	5.90 1988-12-30	23.17	23.17	0.00
1988 November	21	4.86 1988-11-09	4.67 1988-11-28	4.86 1988-11-01	4.83 1988-11-30	-0.62	0.00	-3.91
1988 October	21	4.90 1988-10-18	4.80 1988-10-03	4.80 1988-10-03	4.86 1988-10-31	1.25	2.08	0.00
1988 September	21	4.81 1988-09-12	4.77 1988-09-29	4.79 1988-09-01	4.79 1988-09-30	0.00	0.42	-0.42
1988 August	23	4.84 1988-08-24	4.79 1988-08-31	4.81 1988-08-01	4.79 1988-08-31	-0.42	0.62	-0.42
1988 July	20	4.89 1988-07-29	4.80 1988-07-06	4.81 1988-07-01	4.89 1988-07-29	1.66	1.66	-0.21
1988 June	22	4.81 1988-06-30	4.72 1988-06-21	4.79 1988-06-01	4.81 1988-06-30	0.42	0.42	-1.46
1988 May	21	4.81 1988-05-26	4.65 1988-05-04	4.65 1988-05-02	4.80 1988-05-31	3.23	3.44	0.00
1988 April	20	4.77 1988-04-12	4.50 1988-04-06	4.57 1988-04-04	4.65 1988-04-29	1.75	4.38	-1.53
1988 March	23	4.72 1988-03-09	4.59 1988-03-31	4.66 1988-03-01	4.61 1988-03-31	-1.07	1.29	-1.50
1988 February	20	4.66 1988-02-29	4.22 1988-02-12	4.28 1988-02-01	4.66 1988-02-29	8.88	8.88	-1.40
1988 January	20	4.33 1988-01-05	4.13 1988-01-20	4.33 1988-01-04	4.24 1988-01-29	-2.08	0.00	-4.62
1987 December	22	4.19 1987-12-31	3.95 1987-12-11	4.04 1987-12-01	4.19 1987-12-31	3.71	3.71	-2.23
1987 November	20	4.20 1987-11-12	3.90 1987-11-03	3.90 1987-11-02	4.07 1987-11-30	4.36	7.69	0.00
1987 October	22	4.67 1987-10-05	3.56 1987-10-29	4.61 1987-10-01	3.90 1987-10-30	-15.40	1.30	-22.78
1987 September	21	4.81 1987-09-01	4.57 1987-09-08	4.74 1987-09-01	4.62 1987-09-30	-2.53	1.48	-3.59
1987 August	21	4.86 1987-08-27	4.45 1987-08-04	4.48 1987-08-03	4.78 1987-08-31	6.70	8.48	-0.67
1987 July	22	4.62 1987-07-13	4.49 1987-07-29	4.57 1987-07-01	4.55 1987-07-31	-0.44	1.09	-1.75
1987 June	22	4.60 1987-06-26	4.33 1987-06-12	4.50 1987-06-01	4.57 1987-06-30	1.56	2.22	-3.78
1987 May	20	4.53 1987-05-27	4.43 1987-05-07	4.43 1987-05-01	4.50 1987-05-29	1.58	2.26	0.00
1987 April	21	4.69 1987-04-13	4.38 1987-04-28	4.48 1987-04-01	4.45 1987-04-30	-0.67	4.69	-2.23
1987 March	22	4.79 1987-03-12	3.92 1987-03-02	3.95 1987-03-02	4.55 1987-03-31	15.19	21.27	-0.76
1987 February	19	3.95 1987-02-17	3.66 1987-02-04	3.69 1987-02-02	3.90 1987-02-27	5.69	7.05	-0.81
1987 January	21	3.75 1987-01-16	3.36 1987-01-02	3.36 1987-01-02	3.69 1987-01-30	9.82	11.61	0.00
1986 December	22	3.59 1986-12-09	3.33 1986-12-31	3.53 1986-12-01	3.36 1986-12-31	-4.82	1.70	-5.67
1986 November	19	3.66 1986-11-05	3.51 1986-11-20	3.63 1986-11-03	3.56 1986-11-28	-1.93	0.83	-3.31
1986 October	23	3.78 1986-10-15	3.56 1986-10-01	3.56 1986-10-01	3.63 1986-10-31	1.97	6.18	0.00
1986 September	21	3.66 1986-09-02	3.25 1986-09-17	3.63 1986-09-02	3.56 1986-09-30	-1.93	0.83	-10.47
1986 August	21	3.83 1986-08-25	3.50 1986-08-14	3.51 1986-08-01	3.68 1986-08-29	4.84	9.12	-0.28
1986 July	22	3.56 1986-07-02	3.49 1986-07-28	3.54 1986-07-01	3.50 1986-07-31	-1.13	0.56	-1.41
1986 June	21	3.61 1986-06-19	3.49 1986-06-02	3.50 1986-06-02	3.54 1986-06-30	1.14	3.14	-0.29
1986 May	21	3.57 1986-05-06	3.32 1986-05-27	3.49 1986-05-01	3.47 1986-05-30	-0.57	2.29	-4.87
1986 April	22	3.71 1986-04-01	3.36 1986-04-16	3.65 1986-04-01	3.51 1986-04-30	-3.84	1.64	-7.95
1986 March	20	3.71 1986-03-12	3.62 1986-03-31	3.66 1986-03-03	3.62 1986-03-31	-1.09	1.37	-1.09
1986 February	19	3.89 1986-02-10	3.37 1986-02-03	3.56 1986-02-03	3.62 1986-02-28	1.69	9.27	-5.34
1986 January	22	3.40 1986-01-07	3.08 1986-01-14	3.38 1986-01-02	3.35 1986-01-31	-0.89	0.59	-8.88
1985 December	21	4.09 1985-12-02	3.20 1985-12-03	3.53 1985-12-02	3.39 1985-12-31	-3.97	15.86	-9.35
1985 November	20	4.02 1985-11-29	2.92 1985-11-07	2.95 1985-11-01	4.01 1985-11-29	35.93	36.27	-1.02
1985 October	23	2.98 1985-10-30	2.51 1985-10-11	2.68 1985-10-01	2.96 1985-10-31	10.45	11.19	-6.34
1985 September	19	2.59 1985-09-30	2.14 1985-09-06	2.27 1985-09-03	2.59 1985-09-30	14.10	14.10	-5.73
1985 August	22	2.19 1985-08-30	2.02 1985-08-16	2.11 1985-08-01	2.18 1985-08-30	3.32	3.79	-4.27
1985 July	22	2.11 1985-07-26	2.04 1985-07-05	2.04 1985-07-01	2.08 1985-07-31	1.96	3.43	0.00
1985 June	20	2.19 1985-06-19	1.96 1985-06-05	1.97 1985-06-03	2.08 1985-06-28	5.58	11.17	-0.51
1985 May	22	2.00 1985-05-21	1.91 1985-05-01	1.94 1985-05-01	1.97 1985-05-31	1.55	3.09	-1.55
1985 April	21	1.93 1985-04-17	1.88 1985-04-12	1.91 1985-04-01	1.91 1985-04-30	0.00	1.05	-1.57
1985 March	21	1.95 1985-03-06	1.84 1985-03-13	1.91 1985-03-01	1.93 1985-03-29	1.05	2.09	-3.66
1985 February	19	2.01 1985-02-22	1.68 1985-02-11	1.69 1985-02-01	1.91 1985-02-28	13.02	18.93	-0.59
1985 January	22	1.71 1985-01-02	1.61 1985-01-18	1.66 1985-01-02	1.69 1985-01-31	1.81	3.01	-3.01
1984 December	20	1.79 1984-12-19	1.67 1984-12-10	1.68 1984-12-03	1.71 1984-12-31	1.79	6.55	-0.60
1984 November	21	1.87 1984-11-09	1.67 1984-11-30	1.82 1984-11-01	1.68 1984-11-30	-7.69	2.75	-8.24
1984 October	23	1.84 1984-10-26	1.66 1984-10-03	1.78 1984-10-01	1.77 1984-10-31	-0.56	3.37	-6.74
1984 September	19	1.72 1984-09-28	1.55 1984-09-10	1.59 1984-09-04	1.70 1984-09-28	6.92	8.18	-2.52
1984 August	23	1.59 1984-08-31	1.41 1984-08-02	1.42 1984-08-01	1.58 1984-08-31	11.27	11.97	-0.70
1984 July	21	1.42 1984-07-30	1.37 1984-07-13	1.37 1984-07-02	1.41 1984-07-31	2.92	3.65	0.00
1984 June	21	1.44 1984-06-04	1.35 1984-06-22	1.41 1984-06-01	1.39 1984-06-29	-1.42	2.13	-4.26
1984 May	22	1.65 1984-05-14	1.32 1984-05-01	1.37 1984-05-01	1.40 1984-05-31	2.19	20.44	-3.65
1984 April	20	1.34 1984-04-23	1.30 1984-04-12	1.32 1984-04-02	1.32 1984-04-30	0.00	1.52	-1.52
1984 March	22	1.34 1984-03-12	1.23 1984-03-08	1.27 1984-03-01	1.30 1984-03-30	2.36	5.51	-3.15
1984 February	20	1.34 1984-02-02	1.24 1984-02-28	1.31 1984-02-01	1.25 1984-02-29	-4.58	2.29	-5.34
1984 January	21	1.34 1984-01-20	1.25 1984-01-11	1.28 1984-01-03	1.31 1984-01-31	2.34	4.69	-2.34
1983 December	21	1.35 1983-12-14	1.22 1983-12-07	1.23 1983-12-01	1.29 1983-12-30	4.88	9.76	-0.81
1983 November	21	1.24 1983-11-17	1.10 1983-11-01	1.10 1983-11-01	1.23 1983-11-30	11.82	12.73	0.00
1983 October	21	1.26 1983-10-03	1.04 1983-10-24	1.22 1983-10-03	1.11 1983-10-31	-9.02	3.28	-14.75
1983 September	21	1.31 1983-09-07	1.23 1983-09-14	1.30 1983-09-01	1.28 1983-09-30	-1.54	0.77	-5.38
1983 August	23	1.32 1983-08-24	1.28 1983-08-31	1.28 1983-08-01	1.28 1983-08-31	0.00	3.13	0.00
1983 July	20	1.29 1983-07-29	1.20 1983-07-18	1.25 1983-07-01	1.29 1983-07-29	3.20	3.20	-4.00
1983 June	22	1.31 1983-06-17	1.09 1983-06-01	1.10 1983-06-01	1.22 1983-06-30	10.91	19.09	-0.91
1983 May	21	1.16 1983-05-24	0.99 1983-05-02	0.99 1983-05-02	1.12 1983-05-31	13.13	17.17	0.00
1983 April	20	1.05 1983-04-27	0.94 1983-04-15	0.96 1983-04-04	1.01 1983-04-29	5.21	9.38	-2.08
1983 March	23	1.00 1983-03-07	0.87 1983-03-23	0.94 1983-03-01	0.95 1983-03-31	1.06	6.38	-7.45
1983 February	19	1.05 1983-02-02	0.91 1983-02-02	0.91 1983-02-01	0.94 1983-02-28	3.30	15.38	0.00
1983 January	21	0.92 1983-01-31	0.84 1983-01-27	0.86 1983-01-03	0.92 1983-01-31	6.98	6.98	-2.33
1982 December	22	0.95 1982-12-22	0.78 1982-12-10	0.81 1982-12-01	0.87 1982-12-31	7.41	17.28	-3.70
1982 November	21	0.83 1982-11-10	0.79 1982-11-30	0.81 1982-11-01	0.81 1982-11-30	0.00	2.47	-2.47
1982 October	21	0.85 1982-10-21	0.73 1982-10-05	0.74 1982-10-01	0.82 1982-10-29	10.81	14.86	-1.35
1982 September	21	0.82 1982-09-22	0.71 1982-09-03	0.72 1982-09-01	0.75 1982-09-30	4.17	13.89	-1.39
1982 August	22	0.73 1982-08-25	0.64 1982-08-16	0.69 1982-08-02	0.71 1982-08-31	2.90	5.80	-7.25
1982 July	21	0.70 1982-07-27	0.66 1982-07-22	0.68 1982-07-01	0.69 1982-07-30	1.47	2.94	-2.94
1982 June	22	0.72 1982-06-28	0.64 1982-06-15	0.70 1982-06-01	0.68 1982-06-30	-2.86	2.86	-8.57
1982 May	20	0.82 1982-05-17	0.68 1982-05-04	0.69 1982-05-03	0.70 1982-05-28	1.45	18.84	-1.45
1982 April	21	0.70 1982-04-30	0.66 1982-04-15	0.70 1982-04-01	0.70 1982-04-30	0.00	0.00	-5.71
1982 March	23	0.69 1982-03-31	0.53 1982-03-09	0.66 1982-03-01	0.68 1982-03-31	3.03	4.55	-19.70
1982 February	19	0.73 1982-02-08	0.63 1982-02-22	0.65 1982-02-01	0.64 1982-02-26	-1.54	12.31	-3.08
1982 January	20	0.70 1982-01-25	0.57 1982-01-12	0.59 1982-01-04	0.67 1982-01-29	13.56	18.64	-3.39
1981 December	22	0.64 1981-12-04	0.54 1981-12-30	0.60 1981-12-01	0.58 1981-12-31	-3.33	6.67	-10.00
1981 November	20	0.70 1981-11-03	0.55 1981-11-16	0.64 1981-11-02	0.59 1981-11-30	-7.81	9.38	-14.06
1981 October	22	0.67 1981-10-28	0.42 1981-10-01	0.48 1981-10-01	0.65 1981-10-30	35.42	39.58	-12.50
1981 September	21	0.64 1981-09-01	0.42 1981-09-30	0.64 1981-09-01	0.42 1981-09-30	-34.38	0.00	-34.38
1981 August	21	0.79 1981-08-03	0.61 1981-08-25	0.78 1981-08-03	0.64 1981-08-31	-17.95	1.28	-21.79
1981 July	22	0.84 1981-07-27	0.69 1981-07-16	0.75 1981-07-01	0.79 1981-07-31	5.33	12.00	-8.00
1981 June	22	0.88 1981-06-01	0.73 1981-06-19	0.86 1981-06-01	0.75 1981-06-30	-12.79	2.33	-15.12
1981 May	20	0.91 1981-05-20	0.72 1981-05-04	0.76 1981-05-01	0.87 1981-05-29	14.47	19.74	-5.26
1981 April	21	0.85 1981-04-20	0.67 1981-04-08	0.69 1981-04-01	0.76 1981-04-30	10.14	23.19	-2.90
1981 March	22	0.69 1981-03-31	0.58 1981-03-09	0.66 1981-03-02	0.69 1981-03-31	4.55	4.55	-12.12
1981 February	19	0.78 1981-02-02	0.66 1981-02-26	0.70 1981-02-02	0.67 1981-02-27	-4.29	11.43	-5.71
1981 January	21	0.82 1981-01-06	0.67 1981-01-23	0.79 1981-01-02	0.78 1981-01-30	-1.27	3.80	-15.19
1980 December	22	0.88 1980-12-04	0.66 1980-12-16	0.84 1980-12-01	0.81 1980-12-31	-3.57	4.76	-21.43
1980 November	18	0.93 1980-11-05	0.80 1980-11-19	0.90 1980-11-03	0.88 1980-11-28	-2.22	3.33	-11.11
1980 October	23	1.06 1980-10-06	0.85 1980-10-31	1.00 1980-10-01	0.89 1980-10-31	-11.00	6.00	-15.00
1980 September	21	1.16 1980-09-23	0.99 1980-09-30	1.00 1980-09-02	1.00 1980-09-30	0.00	16.00	-1.00
1980 August	21	1.13 1980-08-07	1.00 1980-08-29	1.01 1980-08-01	1.00 1980-08-29	-0.99	11.88	-0.99
1980 July	22	1.07 1980-07-22	0.99 1980-07-31	1.04 1980-07-01	1.02 1980-07-31	-1.92	2.88	-4.81
1980 June	21	1.05 1980-06-25	0.89 1980-06-20	0.90 1980-06-02	1.00 1980-06-30	11.11	16.67	-1.11
1980 May	21	1.04 1980-05-05	0.90 1980-05-30	0.96 1980-05-01	0.91 1980-05-30	-5.21	8.33	-6.25
1980 April	21	0.96 1980-04-30	0.76 1980-04-21	0.81 1980-04-01	0.95 1980-04-30	17.28	18.52	-6.17
1980 March	11	0.88 1980-03-24	0.57 1980-03-27	0.78 1980-03-17	0.79 1980-03-31	1.28	12.82	-26.92

VNO Dividends

This table shows historical dividends paid by VNO.
There were at least 26 dividends paid by VNO.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.63	4.61		84.31				1.00
2021-01-29	0.53000	5.79	quaterly	84	2021-02-01	2021-02-12	2021-01-20	1.33
2020-11-06	0.53000	7.00	quaterly	91	2020-11-09	2020-11-20	2020-10-29	1.75
2020-08-07	0.53000	5.98	quaterly	91	2020-08-10	2020-08-21	2020-07-30	1.49
2020-05-08	0.66000	5.82	quaterly	105	2020-05-11	2020-05-22	2020-04-29	1.67
2020-01-24	0.66000	12.78	monthly	28	2020-01-27	2020-02-14	2020-01-15	0.98
2019-12-27	1.95000	19.29	custom	56	2019-12-30	2020-01-15	2019-12-18	2.96
2019-11-01	0.66000	4.07	quaterly	91	2019-11-04	2019-11-18	2019-10-25	1.02
2019-08-02	0.66000	4.21	quaterly	91	2019-08-05	2019-08-16	2019-07-25	1.05
2019-05-03	0.66000	3.65	quaterly	98	2019-05-06	2019-05-17	2019-04-24	0.98
2019-01-25	0.66000	4.33	quaterly	84	2019-01-28	2019-02-14	2019-01-16	1.00
2018-11-02	0.63000	3.78	quaterly	91	2018-11-05	2018-11-19	2018-10-25	0.94
2018-08-03	0.63000	3.51	quaterly	91	2018-08-06	2018-08-17	2018-07-26	0.87
2018-05-04	0.63000	3.37	quaterly	98	2018-05-07	2018-05-18	2018-04-25	0.90
2018-01-26	0.63000	3.82	quaterly	84	2018-01-29	2018-02-15	2018-01-17	0.88
2017-11-03	0.60000	3.25	quaterly	92	2017-11-06	2017-11-20	2017-10-26	0.82
2017-08-03	0.60000	3.04	quaterly	91	2017-08-07	2017-08-18	2017-07-27	0.76
2017-05-04	0.57397	2.78	quaterly	98	2017-05-08	2017-05-19	2017-04-26	0.75
2017-01-26	0.57397	2.88	quaterly	84	2017-01-30	2017-02-15	2017-01-18	0.66
2016-11-03	0.50930	2.95	quaterly	90	2016-11-07	2016-11-21	2016-10-27	0.73
2016-08-05	0.50930	2.41	quaterly	91	2016-08-09	2016-08-19	2016-07-29	0.60
2016-05-06	0.50930	2.42	quaterly	99	2016-05-10	2016-05-20	2016-04-27	0.66
2016-01-28	0.50930	3.19	quaterly	83	2016-02-01	2016-02-16	2016-01-20	0.72
2015-11-06	0.50930	2.62	quaterly	91	2015-11-10	2015-11-23	2015-10-29	0.65
2015-08-07	0.50930	2.66	quaterly	91	2015-08-11	2015-08-21	2015-07-30	0.66
2015-05-08	0.50930	2.26	quaterly	99	2015-05-12	2015-05-22	2015-04-29	0.61
2015-01-29	0.50930	2.06	quaterly	0	2015-02-02	2015-02-17	2015-01-21	0.56

VNO Stock Splits

This table shows VNO stock splits.
There were at least 6 stock splits in a history of VNO stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		371100000000	17864700000
2017-07-18	1237:1000	1237	1000	no
2015-01-16	10000:9050	10000	9050	no
1998-10-19	1000:987	1000	987	no
1997-10-21	2:1	2	1	no
1993-03-26	3:2	3	2	no
1991-06-03	5:1	5	1	no

VNO Basic Information

Ticker, symbol:

VNO
Full title:

Vornado Realty Trust
First trading day:

1980-03-17
Last trading day:

2023-02-23
Total trading days:

10,828
Last close price:

20.92 (+1.00%)
Market cap:

7B
Stock Exchange:

NYSE
Sector:

Consumer Services
Industry:

Real Estate Investment Trusts
VNO CEO:

Mr. Steven Roth
Full-time employees:

4,008
Address:

888 7th Ave
New York City
NEW YORK
10019
Description:

Vornado's portfolio is concentrated in the nation's key market ? New York City ? along with the premier asset in both Chicago and San Francisco. Vornado is also the real estate industry leader in sustainability policy. The company owns and manages over 23 million square feet of LEED certified buildings and received the Energy Star Partner of the Year Award, Sustained Excellence 2019. In 2012, Vornado commemorated 50 years on the NYSE.
Website:

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

12128947000

Best intraday sessions of VNO

This table shows top 100 best intraday sessions of VNO.

Position	Date	Percentage
1	2009-04-21	19.29
2	2009-03-10	17.64
3	2008-10-28	17.13
4	1990-09-10	16.49
5	2008-10-10	16.09
6	2008-09-18	16.01
7	2009-04-03	15.31
8	2008-11-24	14.16
9	2008-12-05	13.86
10	2008-12-12	13.48
11	2002-07-24	13.23
12	2008-01-23	13.13
13	2008-12-16	12.18
14	2009-04-15	12.15
15	2009-04-09	12.08
16	2009-02-20	11.97
17	1998-10-09	11.37
18	2008-12-03	11.19
19	2008-10-31	10.49
20	2009-03-12	10.02
21	2008-11-04	9.95
22	2008-10-08	9.83
23	2009-03-23	9.74
24	2020-05-14	9.41
25	2020-03-19	9.30
26	2009-03-17	9.21
27	2008-11-13	9.01
28	2021-02-22	8.62
29	1997-09-29	8.62
30	1998-09-16	8.48
31	2009-03-18	8.35
32	1999-12-17	8.24
33	1992-01-23	8.23
34	2009-01-21	8.13
35	2008-09-16	8.11
36	2009-05-18	7.90
37	2011-08-09	7.68
38	2009-04-17	7.64
39	2008-01-22	7.58
40	2007-08-08	7.52
41	2009-05-04	7.45
42	2020-04-08	7.29
43	2008-07-08	7.27
44	2008-12-02	7.20
45	2008-12-10	7.19
46	2023-01-27	7.11
47	2008-12-08	7.03
48	2009-01-28	7.03
49	1999-01-22	6.93
50	1994-12-14	6.74
51	2008-07-29	6.66
52	1998-01-12	6.57
53	2009-02-06	6.49
54	1998-10-15	6.39
55	1988-12-09	6.32
56	2009-01-06	6.31
57	1991-06-04	6.29
58	2020-10-02	6.28
59	2009-05-26	6.27
60	2009-07-20	6.26
61	2008-10-24	6.21
62	2020-03-27	5.96
63	2009-09-16	5.88
64	2022-11-10	5.82
65	2020-11-13	5.74
66	1998-01-20	5.71
67	2009-08-07	5.70
68	2022-02-15	5.68
69	1998-11-04	5.58
70	2020-11-17	5.55
71	1993-03-08	5.53
72	1997-10-28	5.50
73	2009-08-04	5.48
74	1998-09-22	5.46
75	2020-06-01	5.45
76	2009-04-16	5.45
77	2021-03-08	5.44
78	2009-01-23	5.43
79	1992-02-12	5.41
80	2009-09-28	5.33
81	2010-05-21	5.30
82	2020-05-26	5.28
83	2007-08-09	5.28
84	1996-12-03	5.21
85	2020-03-26	5.20
86	2009-03-31	5.19
87	1993-11-29	5.18
88	2022-10-13	5.15
89	2011-08-11	5.13
90	1997-03-24	5.12
91	1999-03-29	5.07
92	2008-08-05	5.06
93	2008-07-16	5.04
94	2009-07-06	5.02
95	2008-03-20	4.95
96	2020-04-09	4.95
97	2008-11-26	4.95
98	2009-09-14	4.92
99	2020-06-15	4.91
100	1997-03-03	4.91

Worst intraday sessions of VNO

This table shows the worst 100 intraday sessions of VNO.

Position	Date	Percentage
1	2020-03-16	-18.34
2	2008-12-01	-16.90
3	2008-10-14	-12.34
4	2008-10-09	-12.23
5	2009-03-20	-12.11
6	2009-02-23	-11.56
7	2008-11-19	-11.40
8	2009-05-07	-11.21
9	2020-03-20	-11.14
10	2008-10-15	-10.93
11	2008-09-15	-10.40
12	2008-09-22	-10.37
13	2008-12-11	-10.31
14	2009-04-20	-10.18
15	2008-12-18	-9.89
16	2009-02-13	-9.69
17	2009-01-20	-9.67
18	1997-10-27	-9.42
19	2008-11-05	-9.34
20	2008-10-07	-9.17
21	2008-11-10	-8.88
22	2009-03-16	-8.64
23	2009-02-10	-8.54
24	2009-04-14	-8.22
25	2009-04-07	-8.02
26	2020-05-13	-7.74
27	2009-03-19	-7.43
28	2011-08-08	-7.13
29	2008-11-20	-7.11
30	2020-11-04	-7.08
31	2008-07-24	-6.97
32	2020-04-20	-6.91
33	2008-12-09	-6.89
34	2008-10-03	-6.81
35	1998-10-05	-6.69
36	2008-09-29	-6.49
37	2008-11-12	-6.35
38	2009-01-30	-6.33
39	2009-05-27	-6.25
40	2008-07-09	-6.21
41	1998-10-06	-6.16
42	2008-12-22	-6.07
43	2009-02-26	-6.05
44	2008-10-02	-5.93
45	2009-06-22	-5.93
46	2009-03-02	-5.93
47	2007-12-11	-5.92
48	2020-02-25	-5.88
49	2009-02-19	-5.87
50	2020-03-18	-5.70
51	2020-06-10	-5.62
52	2009-07-07	-5.56
53	2008-01-08	-5.54
54	2008-10-29	-5.53
55	2020-02-19	-5.52
56	2007-11-26	-5.44
57	2021-12-01	-5.43
58	2009-08-17	-5.42
59	2022-11-01	-5.39
60	2009-02-17	-5.39
61	2020-05-11	-5.38
62	2009-03-25	-5.36
63	2009-05-13	-5.32
64	2009-03-30	-5.31
65	2020-04-16	-5.27
66	1998-08-31	-5.27
67	2004-04-12	-5.23
68	2009-03-05	-5.19
69	2008-03-14	-5.19
70	2022-05-10	-5.16
71	2015-08-24	-5.13
72	2015-08-25	-5.09
73	2008-12-15	-5.08
74	2009-01-12	-5.02
75	2011-10-07	-4.99
76	1993-04-23	-4.94
77	2009-05-12	-4.93
78	2008-11-28	-4.91
79	2020-11-18	-4.90
80	2009-01-09	-4.89
81	2020-03-09	-4.80
82	2011-10-03	-4.78
83	2011-09-21	-4.75
84	2011-08-02	-4.73
85	2007-08-14	-4.71
86	2022-09-21	-4.66
87	2009-07-02	-4.66
88	2009-09-24	-4.64
89	2008-06-06	-4.62
90	2009-09-23	-4.61
91	2010-07-06	-4.60
92	2008-11-03	-4.58
93	2021-02-25	-4.56
94	2020-05-22	-4.53
95	2009-10-01	-4.52
96	2009-05-20	-4.52
97	2020-09-18	-4.50
98	2013-06-20	-4.49
99	2008-09-17	-4.48
100	2009-01-29	-4.45

Best after-hours sessions of VNO

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

Position	Date	Percentage
1	2020-11-06	24.17
2	1981-10-16	19.23
3	1980-04-29	14.46
4	1981-09-30	14.29
5	1981-04-08	13.04
6	1981-07-16	11.43
7	1981-01-29	11.43
8	1997-09-26	11.38
9	1983-02-01	10.99
10	1980-03-27	10.61
11	1982-03-18	10.34
12	1981-12-29	9.26
13	1980-03-18	8.97
14	1980-12-16	8.70
15	1981-05-14	8.54
16	1982-01-20	8.33
17	1980-03-28	8.22
18	1981-10-07	8.16
19	1981-10-27	8.06
20	1987-10-29	8.03
21	1980-09-02	8.00
22	1982-02-22	7.94
23	2001-09-10	7.23
24	1981-12-16	7.14
25	2020-06-04	7.04
26	1982-05-13	6.94
27	1985-11-27	6.93
28	1982-09-07	6.85
29	1999-04-16	6.81
30	2020-04-03	6.80
31	1981-12-02	6.67
32	1980-04-21	6.58
33	2020-03-23	6.50
34	1983-12-07	6.45
35	1986-01-31	6.27
36	1982-01-22	6.25
37	1982-02-04	6.25
38	1981-10-01	6.25
39	1985-02-20	6.15
40	1981-10-14	6.12
41	1980-04-09	6.10
42	1982-12-15	6.10
43	2020-03-12	6.07
44	1982-08-19	6.06
45	1980-09-15	6.06
46	1984-05-10	6.00
47	1991-10-28	5.98
48	2020-04-06	5.92
49	1980-08-04	5.88
50	2008-03-10	5.80
51	1983-05-12	5.71
52	2020-06-15	5.60
53	2020-06-11	5.53
54	1980-12-22	5.48
55	1982-03-09	5.45
56	1980-06-20	5.43
57	2022-11-09	5.38
58	1985-11-26	5.34
59	1980-05-01	5.21
60	2020-11-13	5.17
61	2020-05-15	5.15
62	1981-04-23	5.13
63	1983-04-25	5.05
64	1981-03-09	5.00
65	1980-11-19	4.94
66	2020-05-22	4.80
67	1985-09-24	4.74
68	1980-09-18	4.72
69	1984-09-28	4.71
70	1981-11-02	4.69
71	1982-03-19	4.69
72	1985-02-19	4.68
73	2022-12-12	4.65
74	1987-03-05	4.65
75	2008-06-27	4.63
76	1981-03-25	4.62
77	2008-11-24	4.60
78	1982-04-15	4.55
79	1983-01-28	4.55
80	2022-09-30	4.53
81	1987-03-09	4.52
82	1981-08-19	4.48
83	2010-05-07	4.48
84	1981-01-23	4.35
85	1982-06-25	4.35
86	1984-05-04	4.35
87	1985-06-17	4.33
88	2009-04-08	4.33
89	1981-02-02	4.29
90	1985-10-28	4.21
91	1987-01-02	4.17
92	1980-05-12	4.17
93	1984-10-15	4.14
94	1985-08-30	4.13
95	1980-06-23	4.12
96	1984-10-30	4.12
97	2009-03-20	4.11
98	2020-05-26	4.06
99	1984-03-07	4.03
100	1983-07-28	4.03

Worst after-hours sessions of VNO

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

Position	Date	Percentage
1	2002-07-23	-13.63
2	1980-03-26	-13.16
3	1985-11-29	-11.97
4	2008-10-23	-11.31
5	1993-05-06	-10.60
6	1981-01-30	-10.26
7	1982-02-19	-8.70
8	1982-01-07	-7.94
9	1980-12-05	-7.32
10	1981-04-28	-7.32
11	2020-03-13	-7.30
12	1981-08-21	-7.25
13	1980-03-24	-7.14
14	1984-10-26	-7.07
15	1983-10-18	-6.90
16	1981-09-08	-6.90
17	2020-03-11	-6.89
18	2020-03-17	-6.68
19	1984-05-16	-6.58
20	1981-10-21	-6.56
21	1982-03-04	-6.56
22	1981-09-25	-6.52
23	2009-04-21	-6.51
24	2020-06-10	-6.48
25	1981-09-24	-6.12
26	2007-08-08	-5.80
27	2009-02-13	-5.78
28	1981-09-23	-5.77
29	1980-12-04	-5.75
30	1981-09-29	-5.68
31	1980-09-26	-5.66
32	2020-03-06	-5.64
33	2020-03-31	-5.58
34	1982-06-28	-5.56
35	1981-09-16	-5.45
36	1982-03-05	-5.26
37	2009-01-21	-5.01
38	1982-05-17	-5.00
39	2008-11-19	-4.98
40	1987-10-23	-4.96
41	1981-09-04	-4.92
42	1981-11-13	-4.92
43	1980-07-23	-4.81
44	1987-10-27	-4.81
45	2009-03-27	-4.78
46	1998-04-08	-4.76
47	1981-12-08	-4.76
48	1981-03-05	-4.69
49	1981-10-20	-4.69
50	1982-03-03	-4.69
51	1983-09-30	-4.69
52	2008-09-12	-4.67
53	1981-06-01	-4.65
54	2008-01-18	-4.64
55	2020-06-12	-4.61
56	1987-10-19	-4.59
57	2020-05-05	-4.56
58	1981-11-06	-4.55
59	1980-11-28	-4.55
60	1980-09-25	-4.50
61	1981-05-20	-4.49
62	1982-03-23	-4.48
63	1986-02-24	-4.43
64	2008-10-07	-4.42
65	1982-01-25	-4.41
66	1987-10-16	-4.39
67	2008-11-13	-4.38
68	2020-04-14	-4.37
69	1981-08-17	-4.29
70	1982-08-04	-4.29
71	2008-11-11	-4.24
72	1982-05-25	-4.17
73	1980-12-15	-4.17
74	1983-03-07	-4.12
75	2021-11-24	-4.04
76	2015-05-04	-4.01
77	1981-08-13	-4.00
78	1983-02-04	-4.00
79	1980-10-15	-4.00
80	1982-05-18	-3.95
81	2020-03-26	-3.94
82	1984-10-01	-3.93
83	2008-10-24	-3.85
84	1981-01-07	-3.85
85	1981-10-12	-3.85
86	1982-09-08	-3.85
87	2009-01-22	-3.84
88	1980-08-15	-3.81
89	1984-05-15	-3.80
90	1981-05-08	-3.80
91	1981-06-17	-3.80
92	2009-01-07	-3.79
93	1986-09-15	-3.78
94	1980-08-25	-3.77
95	2009-04-06	-3.76
96	1998-01-09	-3.71
97	1981-01-06	-3.70
98	1980-09-03	-3.70
99	1981-04-22	-3.70
100	2009-01-13	-3.68

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:18:30

VNO information

Full title

Vornado Realty Trust
First trading day

1980-03-17
Last trading day

2023-02-23
Total trading days

10,828
Last close price

20.92 (+1.00%)
Market cap

7B
Stock Exchange

NYSE
Sector

Consumer Services
Industry

Real Estate Investment Trusts
VNO CEO

Mr. Steven Roth
Full-time employees

4,008
Address

888 7th Ave
New York City
NEW YORK
10019
Website

http://www.vno.com
Phone number

12128947000
Description

Vornado's portfolio is concentrated in the nation's key market ? New York City ? along with the premier asset in both Chicago and San Francisco. Vornado is also the real estate industry leader in sustainability policy. The company owns and manages over 23 million square feet of LEED certified buildings and received the Energy Star Partner of the Year Award, Sustained Excellence 2019. In 2012, Vornado commemorated 50 years on the NYSE.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

146 -- 14 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...