VO stock overview

Vanguard Mid-Cap

VO IPO: 2004-01-30
216.16 (+1.00%)
32.72B market cap
4,802 trading days in total
VO Latest trading day: 2023-02-23

NYSE Arca

VO stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

VO open price was $49.10

1,000.00

Click to edit

HOLDING TIME

4801 trading days

19 years 29 days

TODAY'S WORTH — including dividends (34)

As of 2023-02-23 close price ($216.16)

4,795.80

Click to edit

ROI: +379.58% (4.80x) – ANNU: +8.56% (1.09x)

VO Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	34	1.84%	quaterly	2020-12-24

VO Stock Splits

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

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

VO Latest trading days

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

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		225.88	0.00	0.01	2,130,439,100	225.91	227.47	224.09	1.52	-0.01	0.02
4802	2023-02-23	216.16	0.80	0.37	509,750	216.48	217.14	213.78	1.55	-0.15	0.00
4801	2023-02-22	215.36	0.08	-0.04	602,259	215.81	216.74	214.50	1.04	-0.21	0.52
4800	2023-02-21	215.44	5.12	-2.32	460,501	218.45	218.86	215.16	1.69	-1.38	0.17
4799	2023-02-17	220.56	1.34	-0.60	381,208	220.95	221.22	219.20	0.91	-0.18	-0.96
4798	2023-02-16	221.90	2.44	-1.09	464,651	221.90	223.96	221.12	1.28	0.00	-0.43
4797	2023-02-15	224.34	2.07	0.93	540,896	221.30	224.38	221.01	1.52	1.37	-1.09
4796	2023-02-14	222.27	0.23	0.10	567,814	221.38	223.84	220.07	1.70	0.40	-0.44
4795	2023-02-13	222.04	2.35	1.07	370,670	219.91	222.27	219.54	1.24	0.97	-0.30
4794	2023-02-10	219.69	0.49	0.22	474,401	218.52	219.84	218.01	0.84	0.54	0.10
4793	2023-02-09	219.20	2.42	-1.09	442,122	223.15	223.65	218.62	2.25	-1.77	-0.31
4792	2023-02-08	221.62	1.88	-0.84	430,733	222.68	223.61	221.19	1.09	-0.48	0.69
4791	2023-02-07	223.50	2.19	0.99	553,055	220.70	224.15	219.30	2.20	1.27	-0.37
4790	2023-02-06	221.31	1.28	-0.58	556,620	221.30	222.08	220.59	0.67	0.00	-0.28
4789	2023-02-03	222.59	3.39	-1.50	698,215	222.93	224.86	222.19	1.20	-0.15	-0.58
4788	2023-02-02	225.98	3.32	1.49	620,654	224.56	227.17	224.07	1.38	0.63	-1.35
4787	2023-02-01	222.66	2.64	1.20	633,384	219.12	224.10	218.09	2.74	1.62	0.85
4786	2023-01-31	220.02	3.74	1.73	586,055	216.73	220.09	216.37	1.72	1.52	-0.41
4785	2023-01-30	216.28	2.79	-1.27	613,841	217.35	219.05	216.16	1.33	-0.49	0.21
4784	2023-01-27	219.07	0.82	0.38	477,581	217.49	220.06	217.35	1.25	0.73	-0.79
4783	2023-01-26	218.25	2.38	1.10	674,576	217.60	218.30	215.88	1.11	0.30	-0.35
4782	2023-01-25	215.87	0.39	0.18	695,272	213.21	215.92	212.15	1.77	1.25	0.80
4781	2023-01-24	215.48	0.47	-0.22	513,089	215.15	216.10	214.16	0.90	0.15	-1.05
4780	2023-01-23	215.95	2.81	1.32	555,817	213.68	216.83	213.14	1.73	1.06	-0.37
4779	2023-01-20	213.14	3.90	1.86	632,480	209.94	213.28	208.78	2.14	1.52	0.25
4778	2023-01-19	209.24	2.33	-1.10	688,400	210.09	210.43	208.28	1.02	-0.40	0.33
4777	2023-01-18	211.57	3.14	-1.46	664,667	215.84	216.59	211.46	2.38	-1.98	-0.70
4776	2023-01-17	214.71	0.02	0.01	649,234	214.46	215.81	214.45	0.63	0.12	0.53
4775	2023-01-13	214.69	0.66	0.31	363,200	212.00	214.97	211.98	1.41	1.27	-0.11
4774	2023-01-12	214.03	0.69	0.32	561,228	213.81	214.79	211.58	1.50	0.10	-0.95
4773	2023-01-11	213.34	3.14	1.49	745,507	210.90	213.39	210.90	1.18	1.16	0.22
4772	2023-01-10	210.20	1.70	0.82	388,397	208.10	210.20	207.65	1.23	1.01	0.33
4771	2023-01-09	208.50	0.71	0.34	727,836	209.50	210.95	208.09	1.37	-0.48	-0.19
4770	2023-01-06	207.79	4.67	2.30	718,864	204.96	208.34	203.55	2.34	1.38	0.82
4769	2023-01-05	203.12	2.71	-1.32	587,584	204.60	204.63	202.70	0.94	-0.72	0.91
4768	2023-01-04	205.83	2.96	1.46	634,394	204.19	206.72	203.71	1.47	0.80	-0.60
4767	2023-01-03	202.87	0.94	-0.46	762,503	204.98	206.15	201.30	2.37	-1.03	0.65
4766	2022-12-30	203.81	1.03	-0.50	935,431	203.04	203.94	201.88	1.01	0.38	0.57
4765	2022-12-29	204.84	3.92	1.95	1,118,433	202.37	205.27	202.04	1.60	1.22	-0.88
4764	2022-12-28	200.92	2.84	-1.39	1,076,628	204.02	204.47	200.80	1.80	-1.52	0.72
4763	2022-12-27	203.76	0.23	-0.11	933,193	204.23	204.43	202.57	0.91	-0.23	0.13
4762	2022-12-23	203.99	1.23	0.61	691,592	202.61	203.99	201.42	1.27	0.68	0.12
4761	2022-12-22	202.76	3.68	-1.78	902,900	203.65	203.72	199.32	2.16	-0.44	-0.07
4760	2022-12-21	206.44	3.12	1.53	874,274	204.86	207.06	204.23	1.38	0.77	-1.35
4759	2022-12-20	203.32	0.37	0.18	802,616	202.67	204.16	201.88	1.12	0.32	0.76
4758	2022-12-19	202.95	2.16	-1.05	816,232	205.17	205.31	202.04	1.59	-1.08	-0.14
4757	2022-12-16	205.11	2.61	-1.26	825,243	205.78	206.46	203.63	1.38	-0.33	0.03
4756	2022-12-15	207.72	4.98	-2.34	685,949	209.81	210.80	207.10	1.76	-1.00	-0.93
4755	2022-12-14	212.70	1.49	-0.70	626,812	214.13	215.77	211.45	2.02	-0.67	-1.36
4754	2022-12-13	214.19	1.77	0.83	723,868	218.06	218.73	212.41	2.90	-1.77	-0.03
4753	2022-12-12	212.42	3.28	1.57	741,649	209.56	212.43	209.23	1.53	1.36	2.66
4752	2022-12-09	209.14	1.58	-0.75	551,157	210.16	211.22	209.07	1.02	-0.49	0.20
4751	2022-12-08	210.72	1.61	0.77	841,943	210.20	211.99	209.51	1.18	0.25	-0.27
4750	2022-12-07	209.11	0.16	-0.08	519,214	208.77	210.77	208.68	1.00	0.16	0.52
4749	2022-12-06	209.27	2.62	-1.24	524,126	212.03	212.06	207.84	1.99	-1.30	-0.24
4748	2022-12-05	211.89	4.96	-2.29	522,497	215.35	215.35	211.27	1.89	-1.61	0.07
4747	2022-12-02	216.85	0.41	-0.19	783,632	214.02	217.54	214.02	1.64	1.32	-0.69
4746	2022-12-01	217.26	0.73	0.34	717,214	217.47	218.87	216.10	1.27	-0.10	-1.49
4745	2022-11-30	216.53	6.06	2.88	671,337	210.74	216.56	209.43	3.38	2.75	0.43
4744	2022-11-29	210.47	0.43	0.20	604,362	210.39	211.37	209.70	0.79	0.04	0.13
4743	2022-11-28	210.04	3.81	-1.78	761,247	211.93	212.82	209.58	1.53	-0.89	0.17
4742	2022-11-25	213.85	0.55	0.26	242,808	213.27	213.94	213.14	0.38	0.27	-0.90
4741	2022-11-23	213.30	1.16	0.55	460,897	211.77	213.62	211.74	0.89	0.72	-0.01
4740	2022-11-22	212.14	2.71	1.29	749,649	210.43	212.15	209.87	1.08	0.81	-0.17
4739	2022-11-21	209.43	0.49	-0.23	700,633	209.02	209.67	208.09	0.76	0.20	0.48
4738	2022-11-18	209.92	1.47	0.71	493,122	210.76	211.25	208.04	1.52	-0.40	-0.43
4737	2022-11-17	208.45	2.03	-0.96	543,251	207.73	208.73	206.21	1.21	0.35	1.11
4736	2022-11-16	210.48	2.56	-1.20	694,198	212.03	212.29	209.98	1.09	-0.73	-1.31
4735	2022-11-15	213.04	2.45	1.16	691,297	213.93	214.40	211.24	1.48	-0.42	-0.47
4734	2022-11-14	210.59	2.49	-1.17	612,296	212.28	213.80	210.46	1.57	-0.80	1.59
4733	2022-11-11	213.08	1.89	0.89	731,423	211.98	214.04	211.58	1.16	0.52	-0.38
4732	2022-11-10	211.19	11.89	5.97	568,823	206.58	211.50	206.58	2.38	2.23	0.37
4731	2022-11-09	199.30	4.08	-2.01	484,787	201.70	202.96	198.94	1.99	-1.19	3.65
4730	2022-11-08	203.38	1.30	0.64	761,968	202.54	205.33	201.09	2.09	0.41	-0.83
4729	2022-11-07	202.08	1.17	0.58	651,564	201.91	202.34	200.01	1.15	0.08	0.23
4728	2022-11-04	200.91	2.26	1.14	563,946	201.33	202.50	197.58	2.44	-0.21	0.50
4727	2022-11-03	198.65	0.33	-0.17	646,535	196.78	200.26	195.74	2.30	0.95	1.35
4726	2022-11-02	198.98	5.73	-2.80	818,332	204.07	206.29	198.93	3.61	-2.49	-1.11
4725	2022-11-01	204.71	0.72	0.35	636,710	206.36	206.91	203.83	1.49	-0.80	-0.31
4724	2022-10-31	203.99	0.85	-0.41	649,451	203.49	205.37	203.49	0.92	0.25	1.16
4723	2022-10-28	204.84	4.22	2.10	586,398	201.05	204.95	200.43	2.25	1.89	-0.66
4722	2022-10-27	200.62	0.40	0.20	1,194,874	201.14	203.26	200.39	1.43	-0.26	0.21
4721	2022-10-26	200.22	0.09	0.04	1,030,462	199.88	202.96	199.76	1.60	0.17	0.46
4720	2022-10-25	200.13	4.78	2.45	674,009	195.44	200.26	195.44	2.47	2.40	-0.12
4719	2022-10-24	195.35	1.69	0.87	621,564	194.69	195.89	192.58	1.70	0.34	0.05
4718	2022-10-21	193.66	3.90	2.06	656,630	189.48	193.82	188.22	2.96	2.21	0.53
4717	2022-10-20	189.76	1.95	-1.02	607,552	191.84	193.77	189.20	2.38	-1.08	-0.15
4716	2022-10-19	191.71	2.88	-1.48	590,395	192.89	193.90	190.22	1.91	-0.61	0.07
4715	2022-10-18	194.59	2.94	1.53	1,069,880	195.65	196.72	192.66	2.08	-0.54	-0.87
4714	2022-10-17	191.65	5.08	2.72	1,171,169	190.32	192.56	190.26	1.21	0.70	2.09
4713	2022-10-14	186.57	5.40	-2.81	601,295	193.43	193.89	186.25	3.95	-3.55	2.01
4712	2022-10-13	191.97	3.95	2.10	963,638	184.63	192.92	182.90	5.43	3.98	0.76
4711	2022-10-12	188.02	1.16	-0.61	716,320	189.36	189.39	187.72	0.88	-0.71	-1.80
4710	2022-10-11	189.18	1.30	-0.68	1,183,022	189.63	191.99	187.65	2.29	-0.24	0.10
4709	2022-10-10	190.48	1.69	-0.88	598,187	192.79	192.93	189.32	1.87	-1.20	-0.45
4708	2022-10-07	192.17	5.35	-2.71	641,387	195.49	195.49	191.05	2.27	-1.70	0.32
4707	2022-10-06	197.52	2.01	-1.01	697,016	198.84	200.45	197.12	1.67	-0.66	-1.03
4706	2022-10-05	199.53	1.06	-0.53	798,863	198.04	200.79	196.31	2.26	0.75	-0.35
4705	2022-10-04	200.59	7.01	3.62	1,039,060	196.85	200.65	196.85	1.93	1.90	-1.27
4704	2022-10-03	193.58	5.60	2.98	784,662	190.54	194.63	188.92	3.00	1.60	1.69
4703	2022-09-30	187.98	1.58	-0.83	1,013,884	189.52	192.04	187.87	2.20	-0.81	1.36
4702	2022-09-29	189.56	3.93	-2.03	1,043,075	191.45	191.46	187.93	1.84	-0.99	-0.02
4701	2022-09-28	193.49	4.68	2.48	1,159,282	190.28	194.37	189.36	2.63	1.69	-1.05
4700	2022-09-27	188.81	0.49	-0.26	1,200,830	191.53	192.38	187.57	2.51	-1.42	0.78
4699	2022-09-26	189.30	2.98	-1.55	1,453,210	191.39	193.39	188.60	2.50	-1.09	1.18
4698	2022-09-23	192.28	4.11	-2.09	1,168,581	193.27	193.65	189.58	2.11	-0.51	-0.46
4697	2022-09-22	196.39	3.85	-1.92	775,729	200.13	200.31	196.23	2.04	-1.87	-1.59
4696	2022-09-21	200.24	3.08	-1.51	606,349	204.82	206.50	200.22	3.07	-2.24	-0.05
4695	2022-09-20	203.32	3.54	-1.71	506,902	205.12	205.49	202.03	1.69	-0.88	0.74
4694	2022-09-19	206.86	1.61	0.78	442,364	203.34	206.99	203.34	1.80	1.73	-0.84
4693	2022-09-16	205.25	2.90	-1.39	742,215	206.08	206.08	203.48	1.26	-0.40	-0.93
4692	2022-09-15	208.15	2.15	-1.02	577,672	209.17	211.55	207.41	1.98	-0.49	-0.99
4691	2022-09-14	210.30	0.02	0.01	467,952	210.51	211.07	208.43	1.25	-0.10	-0.54
4690	2022-09-13	210.28	8.49	-3.88	514,235	213.74	214.41	209.63	2.24	-1.62	0.11
4689	2022-09-12	218.77	1.92	0.89	561,576	217.92	219.08	217.36	0.79	0.39	-2.30
4688	2022-09-09	216.85	3.58	1.68	395,225	214.86	217.35	214.70	1.23	0.93	0.49
4687	2022-09-08	213.27	2.06	0.98	546,459	209.82	213.31	209.20	1.96	1.64	0.75
4686	2022-09-07	211.21	4.63	2.24	444,371	206.28	211.55	206.02	2.68	2.39	-0.66
4685	2022-09-06	206.58	0.50	-0.24	826,146	207.74	208.00	205.07	1.41	-0.56	-0.15
4684	2022-09-02	207.08	1.32	-0.63	523,981	210.77	211.63	206.19	2.58	-1.75	0.32
4683	2022-09-01	208.40	1.05	-0.50	714,033	207.56	208.53	205.08	1.66	0.40	1.14
4682	2022-08-31	209.45	1.39	-0.66	485,086	211.68	212.37	209.14	1.53	-1.05	-0.90
4681	2022-08-30	210.84	2.33	-1.09	575,281	213.89	213.97	209.78	1.96	-1.43	0.40
4680	2022-08-29	213.17	1.47	-0.68	579,824	212.90	215.12	212.36	1.30	0.13	0.34
4679	2022-08-26	214.64	7.33	-3.30	418,187	221.98	221.98	214.59	3.33	-3.31	-0.81
4678	2022-08-25	221.97	3.47	1.59	582,611	219.66	221.97	219.24	1.24	1.05	0.00
4677	2022-08-24	218.50	1.34	0.62	361,080	217.20	219.27	216.96	1.06	0.60	0.53
4676	2022-08-23	217.16	0.16	-0.07	351,265	217.75	219.25	216.78	1.13	-0.27	0.02
4675	2022-08-22	217.32	4.63	-2.09	670,510	218.97	219.32	216.91	1.10	-0.75	0.20
4674	2022-08-19	221.95	3.41	-1.51	437,501	223.83	223.97	221.27	1.21	-0.84	-1.34
4673	2022-08-18	225.36	0.59	0.26	376,558	224.58	225.73	224.32	0.63	0.35	-0.68
4672	2022-08-17	224.77	2.65	-1.17	486,031	225.23	226.14	223.54	1.15	-0.20	-0.08
4671	2022-08-16	227.42	0.32	0.14	459,206	226.58	228.42	225.65	1.22	0.37	-0.96
4670	2022-08-15	227.10	0.23	0.10	524,221	225.08	227.37	225.04	1.04	0.90	-0.23
4669	2022-08-12	226.87	3.80	1.70	401,719	224.30	226.91	223.83	1.37	1.15	-0.79
4668	2022-08-11	223.07	0.54	0.24	812,258	224.30	226.33	222.75	1.60	-0.55	0.55
4667	2022-08-10	222.53	5.63	2.60	636,899	220.65	222.76	220.64	0.96	0.85	0.80
4666	2022-08-09	216.90	1.64	-0.75	602,433	218.22	218.23	216.24	0.91	-0.60	1.73
4665	2022-08-08	218.54	1.08	0.50	475,098	218.37	220.71	218.13	1.18	0.08	-0.15
4664	2022-08-05	217.46	0.98	0.45	407,130	214.48	217.48	214.08	1.59	1.39	0.42
4663	2022-08-04	216.48	0.36	-0.17	439,958	216.51	216.83	215.75	0.50	-0.01	-0.92
4662	2022-08-03	216.84	2.19	1.02	550,816	215.99	217.32	214.99	1.08	0.39	-0.15
4661	2022-08-02	214.65	0.58	-0.27	546,455	214.74	217.13	213.68	1.61	-0.04	0.62
4660	2022-08-01	215.23	0.56	-0.26	533,663	214.15	216.12	213.26	1.34	0.50	-0.23
4659	2022-07-29	215.79	2.12	0.99	689,837	213.31	216.34	213.03	1.55	1.16	-0.76
4658	2022-07-28	213.67	3.67	1.75	627,850	210.50	213.84	208.92	2.34	1.51	-0.17
4657	2022-07-27	210.00	4.93	2.40	532,694	206.79	210.80	206.34	2.16	1.55	0.24
4656	2022-07-26	205.07	2.11	-1.02	766,655	206.27	206.42	204.51	0.93	-0.58	0.84
4655	2022-07-25	207.18	0.45	0.22	1,199,776	207.02	207.62	205.43	1.06	0.08	-0.44
4654	2022-07-22	206.73	2.13	-1.02	648,617	209.02	209.99	205.45	2.17	-1.10	0.14
4653	2022-07-21	208.86	1.71	0.83	688,531	206.34	208.89	205.26	1.76	1.22	0.08
4652	2022-07-20	207.15	2.11	1.03	1,029,879	204.72	207.78	204.65	1.53	1.19	-0.39
4651	2022-07-19	205.04	5.83	2.93	548,409	201.36	205.38	201.36	2.00	1.83	-0.16
4650	2022-07-18	199.21	0.54	-0.27	634,477	201.73	202.26	198.52	1.85	-1.25	1.08
4649	2022-07-15	199.75	3.90	1.99	778,424	198.31	199.78	196.51	1.65	0.73	0.99
4648	2022-07-14	195.85	1.76	-0.89	1,149,595	195.01	196.21	193.11	1.59	0.43	1.26
4647	2022-07-13	197.61	1.13	-0.57	940,278	195.84	198.98	195.19	1.94	0.90	-1.32
4646	2022-07-12	198.74	1.45	-0.72	574,718	199.73	201.56	197.72	1.92	-0.50	-1.46
4645	2022-07-11	200.19	2.36	-1.17	701,583	200.75	201.69	199.86	0.91	-0.28	-0.23
4644	2022-07-08	202.55	0.64	-0.31	588,249	202.46	203.85	201.01	1.40	0.04	-0.89
4643	2022-07-07	203.19	3.47	1.74	872,564	201.10	203.63	201.01	1.30	1.04	-0.36
4642	2022-07-06	199.72	0.14	-0.07	773,583	199.67	201.12	197.80	1.66	0.03	0.69
4641	2022-07-05	199.86	0.27	0.14	894,000	196.70	199.86	194.53	2.71	1.61	-0.10
4640	2022-07-01	199.59	2.62	1.33	774,712	196.97	200.04	195.64	2.23	1.33	-1.45
4639	2022-06-30	196.97	1.57	-0.79	946,155	196.32	199.00	194.52	2.28	0.33	0.00
4638	2022-06-29	198.54	1.26	-0.63	798,585	199.95	199.95	197.24	1.36	-0.71	-1.12
4637	2022-06-28	199.80	3.39	-1.67	1,261,013	204.43	205.93	199.54	3.13	-2.26	0.08
4636	2022-06-27	203.19	0.06	-0.03	1,006,499	203.55	204.45	201.63	1.39	-0.18	0.61
4635	2022-06-24	203.25	6.34	3.22	825,901	198.93	203.25	198.41	2.43	2.17	0.15
4634	2022-06-23	196.91	1.54	0.79	1,083,623	195.25	197.31	194.12	1.63	0.85	1.03
4633	2022-06-22	195.37	0.18	0.09	1,521,994	194.83	197.02	192.30	2.42	0.28	-0.06
4632	2022-06-21	195.19	3.76	1.96	1,020,287	194.83	196.47	194.12	1.21	0.18	-0.18
4631	2022-06-17	191.43	1.07	0.56	1,539,157	191.12	193.13	188.89	2.22	0.16	1.78
4630	2022-06-16	190.36	8.13	-4.10	1,857,308	194.13	194.15	189.14	2.58	-1.94	0.40
4629	2022-06-15	198.49	2.31	1.18	1,402,688	197.92	201.09	194.88	3.14	0.29	-2.20
4628	2022-06-14	196.18	0.74	-0.38	1,710,022	198.16	198.93	194.43	2.27	-1.00	0.89
4627	2022-06-13	196.92	9.62	-4.66	1,299,025	201.06	201.68	196.01	2.82	-2.06	0.63
4626	2022-06-10	206.54	6.28	-2.95	858,445	209.40	209.41	206.32	1.48	-1.37	-2.65
4625	2022-06-09	212.82	5.36	-2.46	563,218	217.23	217.64	212.82	2.22	-2.03	-1.61
4624	2022-06-08	218.18	3.16	-1.43	513,809	220.19	220.98	217.63	1.52	-0.91	-0.44
4623	2022-06-07	221.34	2.84	1.30	1,297,588	216.93	221.52	216.37	2.37	2.03	-0.52
4622	2022-06-06	218.50	0.68	0.31	475,864	220.07	220.24	217.98	1.03	-0.71	-0.72
4621	2022-06-03	217.82	2.83	-1.28	1,157,070	218.81	219.34	217.27	0.95	-0.45	1.03
4620	2022-06-02	220.65	4.86	2.25	679,110	215.83	220.73	215.52	2.41	2.23	-0.83
4619	2022-06-01	215.79	2.18	-1.00	558,574	219.03	219.58	213.70	2.68	-1.48	0.02
4618	2022-05-31	217.97	2.87	-1.30	737,714	219.83	219.94	217.13	1.28	-0.85	0.49
4617	2022-05-27	220.84	5.90	2.74	887,461	216.23	220.88	216.23	2.15	2.13	-0.46
4616	2022-05-26	214.94	4.83	2.30	675,597	211.22	215.93	211.22	2.23	1.76	0.60
4615	2022-05-25	210.11	2.76	1.33	717,918	206.43	211.06	206.43	2.24	1.78	0.53
4614	2022-05-24	207.35	2.67	-1.27	840,120	208.23	208.55	203.94	2.21	-0.42	-0.44
4613	2022-05-23	210.02	2.29	1.10	807,943	209.58	210.69	206.89	1.81	0.21	-0.85
4612	2022-05-20	207.73	0.39	0.19	957,018	209.52	209.93	202.70	3.45	-0.85	0.89
4611	2022-05-19	207.34	1.02	0.49	832,705	204.66	209.74	204.43	2.59	1.31	1.05
4610	2022-05-18	206.32	8.14	-3.80	945,880	212.39	212.42	205.43	3.29	-2.86	-0.80
4609	2022-05-17	214.46	4.23	2.01	880,302	213.61	214.56	211.08	1.63	0.40	-0.97
4608	2022-05-16	210.23	1.75	-0.83	861,747	211.09	212.10	209.56	1.20	-0.41	1.61
4607	2022-05-13	211.98	6.35	3.09	907,085	207.97	212.85	207.97	2.35	1.93	-0.42
4606	2022-05-12	205.63	1.36	0.67	1,711,499	203.09	207.49	201.98	2.71	1.25	1.14
4605	2022-05-11	204.27	3.18	-1.53	1,569,729	207.11	211.06	203.97	3.42	-1.37	-0.58
4604	2022-05-10	207.45	0.14	-0.07	1,730,544	210.71	211.57	204.05	3.57	-1.55	-0.16
4603	2022-05-09	207.59	8.66	-4.00	1,342,311	212.96	213.73	206.77	3.27	-2.52	1.50
4602	2022-05-06	216.25	2.84	-1.30	1,262,457	217.89	218.20	212.88	2.44	-0.75	-1.52
4601	2022-05-05	219.09	8.07	-3.55	1,230,526	224.99	225.29	216.99	3.69	-2.62	-0.55
4600	2022-05-04	227.16	6.07	2.75	1,110,105	221.29	227.43	218.67	3.96	2.65	-0.96
4599	2022-05-03	221.09	1.31	0.60	838,909	220.01	222.48	219.87	1.19	0.49	0.09
4598	2022-05-02	219.78	1.02	0.47	1,716,002	218.77	220.97	214.91	2.77	0.46	0.10
4597	2022-04-29	218.76	7.36	-3.25	740,690	224.78	226.84	218.43	3.74	-2.68	0.00
4596	2022-04-28	226.12	4.12	1.86	1,000,375	223.69	226.95	220.31	2.97	1.09	-0.59
4595	2022-04-27	222.00	0.11	0.05	961,631	222.27	224.68	220.80	1.75	-0.12	0.76
4594	2022-04-26	221.89	5.85	-2.57	933,279	226.64	226.85	221.74	2.25	-2.10	0.17
4593	2022-04-25	227.74	0.98	0.43	975,790	225.54	227.98	222.91	2.25	0.98	-0.48
4592	2022-04-22	226.76	6.18	-2.65	844,835	232.45	232.45	226.61	2.51	-2.45	-0.54
4591	2022-04-21	232.94	4.52	-1.90	751,155	239.37	240.00	232.45	3.15	-2.69	-0.21
4590	2022-04-20	237.46	0.83	0.35	568,817	237.69	238.88	236.55	0.98	-0.10	0.80
4589	2022-04-19	236.63	4.72	2.04	655,705	231.99	237.08	231.99	2.19	2.00	0.45
4588	2022-04-18	231.91	1.00	-0.43	1,137,190	232.21	233.10	230.89	0.95	-0.13	0.03
4587	2022-04-15	232.91	0.00	0.00	443,910	235.48	236.45	232.82	1.54	-1.09	-0.30
4586	2022-04-14	232.91	2.48	-1.05	443,928	235.48	236.45	232.82	1.54	-1.09	1.10
4585	2022-04-13	235.39	3.43	1.48	2,257,571	232.27	235.67	232.23	1.48	1.34	0.04
4584	2022-04-12	231.96	0.89	-0.38	875,712	234.60	236.30	231.21	2.17	-1.13	0.13
4583	2022-04-11	232.85	2.39	-1.02	1,248,199	233.96	235.37	232.54	1.21	-0.47	0.75
4582	2022-04-08	235.24	0.03	0.01	498,918	235.06	236.88	234.01	1.22	0.08	-0.54
4581	2022-04-07	235.21	0.21	0.09	553,073	234.54	236.28	232.27	1.71	0.29	-0.06
4580	2022-04-06	235.00	2.09	-0.88	1,324,954	235.15	235.87	233.02	1.21	-0.06	-0.20
4579	2022-04-05	237.09	3.32	-1.38	623,808	239.98	241.15	236.43	1.97	-1.20	-0.82
4578	2022-04-04	240.41	1.21	0.51	608,315	239.58	240.57	238.82	0.73	0.35	-0.18
4577	2022-04-01	239.20	1.36	0.57	596,599	238.90	239.60	237.06	1.06	0.13	0.16
4576	2022-03-31	237.84	3.17	-1.32	561,833	240.71	241.91	237.84	1.69	-1.19	0.45
4575	2022-03-30	241.01	2.42	-0.99	995,809	242.71	242.95	239.93	1.24	-0.70	-0.12
4574	2022-03-29	243.43	4.59	1.92	649,186	240.84	243.78	240.13	1.52	1.08	-0.30
4573	2022-03-28	238.84	1.32	0.56	594,586	237.18	238.84	235.61	1.36	0.70	0.84
4572	2022-03-25	237.52	0.65	0.27	738,220	237.39	237.60	235.32	0.96	0.05	-0.14
4571	2022-03-24	236.87	3.10	1.33	468,804	234.62	236.87	233.58	1.40	0.96	0.22
4570	2022-03-23	233.77	3.83	-1.61	585,801	235.67	236.30	233.70	1.10	-0.81	0.36
4569	2022-03-22	237.60	2.45	1.04	1,178,438	235.88	238.23	235.67	1.09	0.73	-0.81
4568	2022-03-21	235.15	0.70	-0.30	1,102,039	235.54	237.06	233.30	1.60	-0.17	0.31
4567	2022-03-18	235.85	2.76	1.18	601,237	232.12	236.35	232.12	1.82	1.61	-0.13
4566	2022-03-17	233.09	3.56	1.55	659,140	228.30	233.17	228.27	2.15	2.10	-0.42
4565	2022-03-16	229.53	5.83	2.61	900,938	225.86	229.53	223.58	2.63	1.62	-0.54
4564	2022-03-15	223.70	3.84	1.75	899,351	220.64	224.02	220.45	1.62	1.39	0.97
4563	2022-03-14	219.86	2.09	-0.94	679,239	222.58	223.73	218.83	2.20	-1.22	0.35
4562	2022-03-11	221.95	3.46	-1.53	648,929	227.59	227.64	221.81	2.56	-2.48	0.28
4561	2022-03-10	225.41	0.69	-0.31	759,757	223.23	225.77	222.46	1.48	0.98	0.97
4560	2022-03-09	226.10	5.74	2.60	772,913	224.70	227.43	224.14	1.46	0.62	-1.27
4559	2022-03-08	220.36	0.88	-0.40	1,287,918	221.62	225.56	219.79	2.60	-0.57	1.97
4558	2022-03-07	221.24	7.68	-3.35	1,012,308	228.82	229.10	221.24	3.44	-3.31	0.17
4557	2022-03-04	228.92	2.22	-0.96	805,684	229.19	229.63	226.20	1.50	-0.12	-0.04
4556	2022-03-03	231.14	1.81	-0.78	1,501,276	233.73	234.15	229.51	1.99	-1.11	-0.84
4555	2022-03-02	232.95	4.76	2.09	1,018,854	229.79	233.84	229.28	1.98	1.38	0.33
4554	2022-03-01	228.19	4.22	-1.82	1,233,193	231.86	232.79	226.83	2.57	-1.58	0.70
4553	2022-02-28	232.41	0.76	-0.33	1,222,462	230.48	233.78	229.52	1.85	0.84	-0.24
4552	2022-02-25	233.17	5.85	2.57	1,948,885	227.98	233.31	226.94	2.79	2.28	-1.15
4551	2022-02-24	227.32	4.73	2.12	3,012,273	217.51	227.89	216.62	5.18	4.51	0.29
4550	2022-02-23	222.59	4.65	-2.05	2,606,281	229.01	229.47	222.45	3.07	-2.80	-2.28
4549	2022-02-22	227.24	2.70	-1.17	2,288,624	229.32	230.82	225.68	2.24	-0.91	0.78
4548	2022-02-18	229.94	1.79	-0.77	1,219,493	231.27	233.03	228.87	1.80	-0.58	-0.27
4547	2022-02-17	231.73	5.59	-2.36	790,799	235.42	235.42	231.29	1.75	-1.57	-0.20
4546	2022-02-16	237.32	0.30	0.13	731,017	235.78	238.01	234.76	1.38	0.65	-0.80
4545	2022-02-15	237.02	4.50	1.94	1,189,301	234.82	237.38	234.81	1.09	0.94	-0.52
4544	2022-02-14	232.52	1.91	-0.81	1,254,142	234.32	235.72	231.10	1.97	-0.77	0.99
4543	2022-02-11	234.43	4.22	-1.77	1,070,458	238.87	240.28	233.34	2.91	-1.86	-0.05
4542	2022-02-10	238.65	3.88	-1.60	705,660	239.14	243.97	237.26	2.81	-0.20	0.09
4541	2022-02-09	242.53	5.19	2.19	807,520	239.69	242.53	239.69	1.18	1.18	-1.40
4540	2022-02-08	237.34	2.57	1.09	756,778	234.44	237.72	233.83	1.66	1.24	0.99
4539	2022-02-07	234.77	0.32	0.14	818,680	234.79	236.76	234.31	1.04	-0.01	-0.14
4538	2022-02-05	234.45	0.00	0.00	626,342	232.91	236.45	231.33	2.20	0.66	0.15
4537	2022-02-04	234.45	1.26	0.54	626,342	232.91	236.45	231.33	2.20	0.66	-0.66
4536	2022-02-03	233.19	4.60	-1.93	1,052,001	235.23	236.53	232.73	1.62	-0.87	-0.12
4535	2022-02-02	237.79	1.02	0.43	1,103,067	237.35	238.09	235.58	1.06	0.19	-1.08
4534	2022-02-01	236.77	2.08	0.89	1,043,374	235.16	236.92	232.66	1.81	0.68	0.24
4533	2022-01-31	234.69	6.17	2.70	815,066	228.22	234.76	228.13	2.91	2.83	0.20
4532	2022-01-28	228.52	4.58	2.05	1,720,615	224.09	228.69	221.43	3.24	1.98	-0.13
4531	2022-01-27	223.94	2.07	-0.92	1,679,397	228.75	230.64	222.81	3.42	-2.10	0.07
4530	2022-01-26	226.01	1.77	-0.78	1,731,918	230.94	232.73	223.62	3.94	-2.13	1.21
4529	2022-01-25	227.78	4.29	-1.85	1,575,060	228.64	230.82	224.54	2.75	-0.38	1.39
4528	2022-01-24	232.07	2.72	1.19	2,404,873	226.06	232.40	220.75	5.15	2.66	-1.48
4527	2022-01-21	229.35	4.09	-1.75	2,132,931	232.95	234.50	228.97	2.37	-1.55	-1.43
4526	2022-01-20	233.44	2.90	-1.23	1,063,231	237.69	240.76	233.14	3.21	-1.79	-0.21
4525	2022-01-19	236.34	2.63	-1.10	842,169	240.04	240.78	236.32	1.86	-1.54	0.57
4524	2022-01-18	238.97	5.18	-2.12	975,339	241.56	241.56	238.41	1.30	-1.07	0.45
4523	2022-01-14	244.15	0.69	-0.28	691,052	243.20	244.34	240.57	1.55	0.39	-1.06
4522	2022-01-13	244.84	3.10	-1.25	570,749	248.82	249.12	244.29	1.94	-1.60	-0.67
4521	2022-01-12	247.94	0.02	-0.01	510,388	249.01	249.90	246.81	1.24	-0.43	0.35
4520	2022-01-11	247.96	2.77	1.13	667,890	245.30	248.04	243.76	1.74	1.08	0.42
4519	2022-01-10	245.19	0.82	-0.33	1,929,982	244.40	245.19	240.23	2.03	0.32	0.04
4518	2022-01-07	246.01	1.48	-0.60	524,017	247.48	248.86	245.79	1.24	-0.59	-0.65
4517	2022-01-06	247.49	0.63	0.26	806,660	247.56	249.30	245.19	1.66	-0.03	0.00
4516	2022-01-05	246.86	6.34	-2.50	764,409	253.16	253.41	246.77	2.62	-2.49	0.28
4515	2022-01-04	253.20	0.19	-0.07	667,351	254.30	254.86	251.60	1.28	-0.43	-0.02
4514	2022-01-03	253.39	1.38	-0.54	1,084,585	255.45	255.69	251.78	1.53	-0.81	0.36
4513	2021-12-31	254.77	0.18	-0.07	343,129	254.91	255.86	254.67	0.47	-0.05	0.27
4512	2021-12-30	254.95	0.15	-0.06	541,118	255.38	256.54	254.83	0.67	-0.17	-0.02
4511	2021-12-29	255.10	0.68	0.27	522,478	254.45	255.48	253.59	0.74	0.26	0.11
4510	2021-12-28	254.42	0.41	-0.16	589,987	255.04	256.02	253.89	0.84	-0.24	0.01
4509	2021-12-27	254.83	2.14	0.85	492,076	252.66	254.88	251.92	1.17	0.86	0.08
4508	2021-12-23	252.69	1.40	0.56	441,614	252.01	253.52	251.82	0.67	0.27	-0.01
4507	2021-12-22	251.29	1.81	0.73	540,281	249.09	251.29	249.07	0.89	0.88	0.29
4506	2021-12-21	249.48	5.84	2.40	801,995	245.91	249.48	245.67	1.55	1.45	-0.16
4505	2021-12-20	243.64	3.48	-1.41	1,275,661	243.42	243.88	241.23	1.09	0.09	0.93
4504	2021-12-17	247.12	0.58	-0.23	995,589	247.01	249.53	244.76	1.93	0.04	-1.50
4503	2021-12-16	247.70	2.53	-1.01	812,053	251.28	251.80	246.50	2.11	-1.42	-0.28
4502	2021-12-15	250.23	3.80	1.54	828,149	246.69	250.23	244.77	2.21	1.43	0.42
4501	2021-12-14	246.43	2.69	-1.08	1,687,962	247.23	248.48	245.06	1.38	-0.32	0.11
4500	2021-12-13	249.12	1.87	-0.75	1,307,913	250.77	250.81	248.17	1.05	-0.66	-0.76
4499	2021-12-10	250.99	0.78	0.31	552,112	251.84	252.29	249.17	1.24	-0.34	-0.09
4498	2021-12-09	250.21	3.77	-1.48	526,373	252.92	253.56	250.21	1.32	-1.07	0.65
4497	2021-12-08	253.98	1.89	0.75	653,949	252.73	254.33	251.65	1.06	0.49	-0.42
4496	2021-12-07	252.09	5.69	2.31	629,006	250.00	253.09	249.86	1.29	0.84	0.25
4495	2021-12-06	246.40	2.51	1.03	685,492	245.32	247.85	243.28	1.86	0.44	1.46
4494	2021-12-03	243.89	3.02	-1.22	1,391,853	248.22	248.55	241.75	2.74	-1.74	0.59
4493	2021-12-02	246.91	5.99	2.49	2,242,368	242.12	247.83	241.68	2.54	1.98	0.53
4492	2021-12-01	240.92	5.14	-2.09	1,439,724	249.46	250.25	240.92	3.74	-3.42	0.50
4491	2021-11-30	246.06	6.75	-2.67	1,760,802	251.59	251.82	245.88	2.36	-2.20	1.38
4490	2021-11-29	252.81	2.33	0.93	637,333	253.29	254.23	250.68	1.40	-0.19	-0.48
4489	2021-11-26	250.48	5.98	-2.33	862,646	251.69	252.94	249.65	1.31	-0.48	1.12
4488	2021-11-24	256.46	1.27	0.50	537,044	254.11	256.57	253.28	1.29	0.92	-1.86
4487	2021-11-23	255.19	0.14	0.05	3,027,306	254.87	256.25	252.46	1.49	0.13	-0.42
4486	2021-11-22	255.05	1.81	-0.70	572,694	257.72	258.11	254.90	1.25	-1.04	-0.07
4485	2021-11-19	256.86	1.04	-0.40	1,115,311	257.98	258.26	256.60	0.64	-0.43	0.33
4484	2021-11-18	257.90	1.31	-0.51	427,590	259.67	259.98	256.78	1.23	-0.68	0.03
4483	2021-11-17	259.21	1.99	-0.76	555,287	260.65	260.65	258.40	0.86	-0.55	0.18
4482	2021-11-16	261.20	2.02	0.78	370,860	259.36	261.53	259.11	0.93	0.71	-0.21
4481	2021-11-15	259.18	0.24	0.09	385,288	259.73	259.77	258.66	0.43	-0.21	0.07
4480	2021-11-12	258.94	1.88	0.73	413,085	257.87	259.07	257.06	0.78	0.41	0.31
4479	2021-11-11	257.06	1.20	0.47	323,688	257.09	257.42	256.38	0.40	-0.01	0.32
4478	2021-11-10	255.86	3.20	-1.24	535,479	258.11	259.18	255.04	1.60	-0.87	0.48
4477	2021-11-09	259.06	0.35	0.14	678,052	258.78	259.36	257.49	0.72	0.11	-0.37
4476	2021-11-08	258.71	1.51	0.59	643,808	258.72	258.82	257.77	0.41	0.00	0.03
4475	2021-11-05	257.20	1.18	0.46	530,070	258.10	258.80	256.12	1.04	-0.35	0.59
4474	2021-11-04	256.02	0.21	0.08	564,270	256.32	257.27	255.39	0.73	-0.12	0.81
4473	2021-11-03	255.81	1.10	0.43	805,988	254.30	256.01	253.75	0.89	0.59	0.20
4472	2021-11-02	254.71	0.60	0.24	610,051	254.78	254.78	253.68	0.43	-0.03	-0.16
4471	2021-11-01	254.11	1.75	0.69	608,928	253.39	254.19	252.48	0.67	0.28	0.26
4470	2021-10-29	252.36	0.11	0.04	586,004	251.31	252.86	251.31	0.62	0.42	0.41
4469	2021-10-28	252.25	3.23	1.30	475,218	249.65	252.25	249.21	1.22	1.04	-0.37
4468	2021-10-27	249.02	3.45	-1.37	542,387	252.35	252.88	248.96	1.55	-1.32	0.25
4467	2021-10-26	252.47	0.88	-0.35	466,786	254.14	254.28	252.27	0.79	-0.66	-0.05
4466	2021-10-25	253.35	0.68	0.27	446,619	253.06	254.16	252.12	0.81	0.11	0.31
4465	2021-10-22	252.67	0.33	0.13	559,424	252.53	253.70	251.44	0.89	0.06	0.15
4464	2021-10-21	252.34	1.01	0.40	573,721	250.82	252.34	250.66	0.67	0.61	0.08
4463	2021-10-20	251.33	1.60	0.64	809,270	250.13	251.64	250.08	0.62	0.48	-0.20
4462	2021-10-19	249.73	1.26	0.51	640,049	249.50	250.16	248.85	0.53	0.09	0.16
4461	2021-10-18	248.47	0.94	0.38	511,285	246.46	248.51	246.24	0.92	0.82	0.41
4460	2021-10-15	247.53	0.67	0.27	431,697	248.26	248.72	247.22	0.60	-0.29	-0.43
4459	2021-10-14	246.86	4.06	1.67	575,940	244.82	246.95	244.82	0.87	0.83	0.57
4458	2021-10-13	242.80	1.57	0.65	681,665	241.81	243.21	240.34	1.19	0.41	0.83
4457	2021-10-12	241.23	1.17	0.49	606,521	240.64	242.34	240.26	0.86	0.25	0.24
4456	2021-10-11	240.06	1.37	-0.57	334,325	241.34	243.03	240.05	1.23	-0.53	0.24
4455	2021-10-08	241.43	0.90	-0.37	553,522	242.79	243.08	241.26	0.75	-0.56	-0.04
4454	2021-10-07	242.33	2.25	0.94	666,959	241.66	244.13	241.66	1.02	0.28	0.19
4453	2021-10-06	240.08	1.07	0.45	2,096,629	236.99	240.08	235.76	1.82	1.30	0.66
4452	2021-10-05	239.01	2.03	0.86	844,433	237.90	240.27	237.22	1.28	0.47	-0.85
4451	2021-10-04	236.98	2.78	-1.16	1,523,943	239.12	239.37	235.67	1.55	-0.89	0.39
4450	2021-10-01	239.76	3.00	1.27	799,360	237.99	240.80	235.80	2.10	0.74	-0.27
4449	2021-09-30	236.76	2.66	-1.11	963,189	240.27	240.55	236.76	1.58	-1.46	0.52
4448	2021-09-29	239.42	0.11	0.05	621,165	240.47	241.11	239.14	0.82	-0.44	0.36
4447	2021-09-28	239.31	4.96	-2.03	1,381,041	242.82	243.38	239.00	1.80	-1.45	0.48
4446	2021-09-27	244.27	0.53	-0.22	461,866	244.85	245.49	244.01	0.60	-0.24	-0.59
4445	2021-09-24	244.80	0.67	-0.27	447,869	243.99	245.24	243.48	0.72	0.33	0.02
4444	2021-09-23	245.47	2.87	1.18	698,380	243.58	246.63	243.56	1.26	0.78	-0.60
4443	2021-09-22	242.60	3.02	1.26	711,346	241.17	243.58	240.86	1.13	0.59	0.40
4442	2021-09-21	239.58	0.10	-0.04	656,534	241.17	241.63	238.87	1.14	-0.66	0.66
4441	2021-09-20	239.68	3.97	-1.63	1,191,553	239.86	240.69	236.72	1.66	-0.08	0.62
4440	2021-09-17	243.65	2.05	-0.83	1,002,848	245.18	245.61	243.18	0.99	-0.62	-1.56
4439	2021-09-16	245.70	0.32	0.13	625,590	245.22	246.41	244.16	0.92	0.20	-0.21
4438	2021-09-15	245.38	2.06	0.85	984,718	243.65	245.61	242.71	1.19	0.71	-0.07
4437	2021-09-14	243.32	1.64	-0.67	627,544	245.54	245.90	242.89	1.23	-0.90	0.14
4436	2021-09-13	244.96	0.19	0.08	1,107,390	246.17	246.46	243.79	1.08	-0.49	0.24
4435	2021-09-10	244.77	1.49	-0.61	805,897	247.63	247.63	244.70	1.18	-1.15	0.57
4434	2021-09-09	246.26	0.29	-0.12	634,927	246.34	247.94	246.03	0.78	-0.03	0.56
4433	2021-09-08	246.55	0.64	-0.26	582,611	246.69	247.31	245.41	0.77	-0.06	-0.09
4432	2021-09-07	247.19	2.24	-0.90	585,902	249.09	249.36	247.00	0.95	-0.76	-0.20
4431	2021-09-03	249.43	0.37	-0.15	413,943	249.45	249.77	249.02	0.30	-0.01	-0.14
4430	2021-09-02	249.80	1.54	0.62	567,208	248.76	249.83	248.76	0.43	0.42	-0.14
4429	2021-09-01	248.26	0.52	0.21	851,291	248.27	248.67	246.90	0.71	0.00	0.20
4428	2021-08-31	247.74	0.12	0.05	384,724	247.89	247.95	247.07	0.35	-0.06	0.21
4427	2021-08-30	247.62	0.24	-0.10	430,370	248.42	248.66	247.47	0.48	-0.32	0.11
4426	2021-08-27	247.86	2.85	1.16	498,788	245.75	248.29	245.59	1.10	0.86	0.23
4425	2021-08-26	245.01	1.70	-0.69	404,851	246.56	246.84	244.82	0.82	-0.63	0.30
4424	2021-08-25	246.71	1.54	0.63	1,377,021	245.30	247.27	244.86	0.98	0.57	-0.06
4423	2021-08-24	245.17	1.99	0.82	551,535	244.29	245.48	244.12	0.56	0.36	0.05
4422	2021-08-23	243.18	2.13	0.88	469,926	242.35	243.53	242.33	0.50	0.34	0.46
4421	2021-08-20	241.05	1.89	0.79	397,801	239.15	241.25	239.00	0.94	0.79	0.54
4420	2021-08-19	239.16	0.44	-0.18	490,969	237.81	240.09	237.64	1.03	0.57	0.00
4419	2021-08-18	239.60	2.21	-0.91	384,689	241.43	242.19	239.46	1.13	-0.76	-0.75
4418	2021-08-17	241.81	1.79	-0.73	470,329	242.14	242.17	239.75	1.00	-0.14	-0.16
4417	2021-08-16	243.60	0.55	-0.23	558,388	243.21	243.61	241.96	0.68	0.16	-0.60
4416	2021-08-13	244.15	0.00	0.00	386,869	244.49	244.51	243.81	0.29	-0.14	-0.39
4415	2021-08-12	244.15	0.27	0.11	504,056	243.62	244.32	243.25	0.44	0.22	0.14
4414	2021-08-11	243.88	1.08	0.44	2,988,906	243.36	243.96	242.40	0.64	0.21	-0.11
4413	2021-08-10	242.80	0.31	0.13	488,108	242.96	243.56	242.54	0.42	-0.07	0.23
4412	2021-08-09	242.49	0.20	-0.08	370,275	242.47	243.02	241.39	0.67	0.01	0.19
4411	2021-08-06	242.69	0.07	0.03	476,635	243.09	243.61	242.21	0.58	-0.16	-0.09
4410	2021-08-05	242.62	2.07	0.86	370,810	241.33	242.62	241.15	0.61	0.53	0.19
4409	2021-08-04	240.55	1.39	-0.57	705,746	241.18	241.90	240.42	0.61	-0.26	0.32
4408	2021-08-03	241.94	1.57	0.65	612,644	240.90	241.94	239.03	1.21	0.43	-0.31
4407	2021-08-02	240.37	0.10	-0.04	1,212,641	241.95	242.11	240.21	0.79	-0.65	0.22
4406	2021-07-30	240.47	0.79	-0.33	385,584	239.92	242.04	239.63	1.00	0.23	0.62
4405	2021-07-29	241.26	1.70	0.71	563,801	240.46	242.22	240.15	0.86	0.33	-0.56
4404	2021-07-28	239.56	1.05	0.44	624,667	238.86	240.39	237.78	1.09	0.29	0.38
4403	2021-07-27	238.51	0.86	-0.36	1,077,934	238.36	238.57	236.83	0.73	0.06	0.15
4402	2021-07-26	239.37	0.02	0.01	810,650	239.16	239.73	238.49	0.52	0.09	-0.42
4401	2021-07-23	239.35	2.26	0.95	335,878	238.20	239.49	237.47	0.85	0.48	-0.08
4400	2021-07-22	237.09	0.34	-0.14	519,409	237.33	237.33	235.95	0.58	-0.10	0.47
4399	2021-07-21	237.43	2.35	1.00	660,562	236.19	237.57	236.11	0.62	0.53	-0.04
4398	2021-07-20	235.08	5.20	2.26	989,244	231.03	235.82	230.44	2.33	1.75	0.47
4397	2021-07-19	229.88	3.49	-1.50	977,029	230.26	230.96	228.47	1.08	-0.17	0.50
4396	2021-07-16	233.37	1.54	-0.66	462,675	235.88	235.98	233.18	1.19	-1.06	-1.33
4395	2021-07-15	234.91	0.67	-0.28	418,164	234.79	235.71	233.34	1.01	0.05	0.41
4394	2021-07-14	235.58	1.26	-0.53	700,857	237.70	238.21	235.20	1.27	-0.89	-0.34
4393	2021-07-13	236.84	2.66	-1.11	1,049,344	239.11	239.12	236.68	1.02	-0.95	0.36
4392	2021-07-12	239.50	0.14	0.06	489,996	239.06	239.61	238.57	0.44	0.18	-0.16
4391	2021-07-09	239.36	3.41	1.45	437,892	237.25	239.36	236.97	1.01	0.89	-0.13
4390	2021-07-08	235.95	2.34	-0.98	635,489	234.88	236.94	233.43	1.49	0.46	0.55
4389	2021-07-07	238.29	0.12	0.05	630,133	238.42	238.81	236.33	1.04	-0.05	-1.43
4388	2021-07-06	238.17	0.95	-0.40	489,650	239.21	239.21	236.57	1.10	-0.43	0.10
4387	2021-07-02	239.12	0.59	0.25	534,968	239.13	239.33	238.22	0.46	0.00	0.04
4386	2021-07-01	238.53	1.18	0.50	483,594	238.15	238.80	237.67	0.47	0.16	0.25
4385	2021-06-30	237.35	0.48	-0.20	463,407	237.68	237.85	237.09	0.32	-0.14	0.34
4384	2021-06-29	237.83	0.09	-0.04	425,085	238.56	238.80	237.44	0.57	-0.31	-0.06
4383	2021-06-28	237.92	0.33	-0.14	472,401	238.53	238.53	236.97	0.65	-0.26	0.27
4382	2021-06-25	238.25	1.52	0.64	380,183	237.49	238.25	237.04	0.51	0.32	0.12
4381	2021-06-24	236.73	0.99	0.42	396,136	236.41	237.03	235.93	0.47	0.14	0.32
4380	2021-06-23	235.74	0.03	-0.01	526,527	236.09	236.61	235.56	0.44	-0.15	0.28
4379	2021-06-22	235.77	1.23	0.52	451,664	234.77	236.28	234.08	0.94	0.43	0.14
4378	2021-06-21	234.54	3.77	1.63	587,066	232.04	234.65	231.43	1.39	1.08	0.10
4377	2021-06-18	230.77	3.00	-1.28	562,784	232.39	232.72	230.73	0.86	-0.70	0.55
4376	2021-06-17	233.77	0.92	-0.39	477,451	234.69	235.20	231.97	1.38	-0.39	-0.59
4375	2021-06-16	234.69	1.21	-0.51	512,085	236.03	236.33	233.63	1.14	-0.57	0.00
4374	2021-06-15	235.90	0.62	-0.26	489,419	236.69	236.69	235.21	0.63	-0.33	0.06
4373	2021-06-14	236.52	0.27	-0.11	314,013	237.04	237.09	235.66	0.60	-0.22	0.07
4372	2021-06-11	236.79	1.04	0.44	335,121	236.39	236.83	235.70	0.48	0.17	0.11
4371	2021-06-10	235.75	0.68	0.29	297,026	235.82	236.23	234.32	0.81	-0.03	0.27
4370	2021-06-09	235.07	1.03	-0.44	354,485	236.46	236.46	235.07	0.59	-0.59	0.32
4369	2021-06-08	236.10	0.96	0.41	616,155	235.66	236.39	234.43	0.83	0.19	0.15
4368	2021-06-07	235.14	0.02	0.01	369,638	235.36	235.44	234.81	0.27	-0.09	0.22
4367	2021-06-04	235.12	1.57	0.67	393,608	234.66	235.31	234.09	0.52	0.20	0.10
4366	2021-06-03	233.55	1.00	-0.43	426,576	233.36	234.07	231.96	0.90	0.08	0.48
4365	2021-06-02	234.55	0.08	-0.03	401,736	234.83	235.07	233.91	0.49	-0.12	-0.51
4364	2021-06-01	234.63	0.73	0.31	434,965	235.47	235.85	233.74	0.90	-0.36	0.09
4363	2021-05-28	233.90	0.62	0.27	375,646	234.44	234.55	233.63	0.39	-0.23	0.67
4362	2021-05-27	233.28	0.72	0.31	362,694	233.39	233.67	232.34	0.57	-0.05	0.50
4361	2021-05-26	232.56	1.34	0.58	389,079	231.69	232.60	231.64	0.41	0.38	0.36
4360	2021-05-25	231.22	0.95	-0.41	434,939	232.92	233.24	230.88	1.01	-0.73	0.20
4359	2021-05-24	232.17	2.10	0.91	412,460	231.38	232.89	230.94	0.84	0.34	0.32
4358	2021-05-21	230.07	0.28	0.12	344,173	231.10	232.04	229.67	1.03	-0.45	0.57
4357	2021-05-20	229.79	2.50	1.10	410,029	227.57	230.49	227.57	1.28	0.98	0.57
4356	2021-05-19	227.29	0.63	-0.28	592,695	225.00	227.29	223.77	1.56	1.02	0.12
4355	2021-05-18	227.92	1.39	-0.61	388,944	229.62	230.28	227.92	1.03	-0.74	-1.28
4354	2021-05-17	229.31	0.49	-0.21	488,172	229.05	229.85	227.87	0.86	0.11	0.14
4353	2021-05-14	229.80	4.22	1.87	465,486	227.18	230.35	227.00	1.47	1.15	-0.33
4352	2021-05-13	225.58	2.35	1.05	1,035,545	224.12	226.66	223.51	1.41	0.65	0.71
4351	2021-05-12	223.23	5.89	-2.57	1,029,068	227.88	228.49	222.92	2.44	-2.04	0.40
4350	2021-05-11	229.12	1.82	-0.79	823,387	227.50	229.72	226.36	1.48	0.71	-0.54
4349	2021-05-10	230.94	1.97	-0.85	543,971	232.85	233.63	230.88	1.18	-0.82	-1.49
4348	2021-05-07	232.91	3.05	1.33	496,377	230.39	233.04	230.31	1.18	1.09	-0.03
4347	2021-05-06	229.86	0.26	-0.11	571,158	230.02	230.02	227.42	1.13	-0.07	0.23
4346	2021-05-05	230.12	0.52	-0.23	479,739	231.72	231.72	229.32	1.04	-0.69	-0.04
4345	2021-05-04	230.64	1.37	-0.59	855,301	230.83	231.13	228.17	1.28	-0.08	0.47
4344	2021-05-03	232.01	0.02	-0.01	576,755	233.56	233.56	231.76	0.77	-0.66	-0.51
4343	2021-04-30	232.03	2.02	-0.86	514,811	232.53	233.24	231.46	0.77	-0.22	0.66
4342	2021-04-29	234.05	0.62	0.27	495,266	234.92	234.99	232.19	1.19	-0.37	-0.65
4341	2021-04-28	233.43	0.32	-0.14	428,335	233.57	234.05	232.93	0.48	-0.06	0.64
4340	2021-04-27	233.75	0.03	-0.01	780,061	234.25	234.25	233.09	0.50	-0.21	-0.08
4339	2021-04-26	233.78	1.32	0.57	642,967	233.07	234.07	232.92	0.49	0.30	0.20
4338	2021-04-23	232.46	3.12	1.36	877,443	229.99	232.98	229.99	1.30	1.07	0.26
4337	2021-04-22	229.34	0.94	-0.41	676,729	230.63	231.88	228.56	1.44	-0.56	0.28
4336	2021-04-21	230.28	2.94	1.29	693,118	227.02	230.32	226.28	1.78	1.44	0.15
4335	2021-04-20	227.34	1.96	-0.85	668,036	228.69	229.18	226.18	1.31	-0.59	-0.14
4334	2021-04-19	229.30	1.71	-0.74	754,304	230.29	230.73	228.19	1.10	-0.43	-0.27
4333	2021-04-16	231.01	0.43	0.19	843,769	229.59	230.78	229.12	0.72	0.62	-0.31
4332	2021-04-15	230.58	2.15	0.94	843,769	229.59	230.78	229.12	0.72	0.43	-0.43
4331	2021-04-14	228.43	0.11	-0.05	587,624	228.70	230.26	228.04	0.97	-0.12	0.51
4330	2021-04-13	228.54	0.63	0.28	499,800	227.70	228.83	227.20	0.72	0.37	0.07
4329	2021-04-12	227.91	0.17	0.07	523,418	227.74	228.05	226.80	0.55	0.07	-0.09
4328	2021-04-09	227.74	0.82	0.36	610,432	226.91	227.78	226.27	0.67	0.37	0.00
4327	2021-04-08	226.92	1.18	0.52	432,737	226.61	226.98	225.35	0.72	0.14	0.00
4326	2021-04-07	225.74	1.42	-0.63	525,767	227.03	227.00	225.16	0.81	-0.57	0.39
4325	2021-04-06	227.16	1.10	0.49	1,066,192,128	225.98	227.53	225.58	0.86	0.52	-0.06
4324	2021-04-05	226.06	1.53	0.68	1,069,799,168	226.21	226.32	225.08	0.55	-0.07	-0.04
4323	2021-04-01	224.53	3.19	1.44	509,586	222.78	224.56	222.74	0.82	0.79	0.75
4322	2021-03-31	221.34	0.88	0.40	461,285	221.16	222.74	220.76	0.90	0.08	0.65
4321	2021-03-30	220.46	0.65	0.30	1,059,481,344,000	219.61	220.75	218.68	0.94	0.39	0.32
4320	2021-03-29	219.81	2.05	-0.92	3,221,435,200	220.85	221.75	218.58	1.44	-0.47	-0.09
4319	2021-03-26	221.86	3.28	1.50	607,179	219.68	221.89	217.75	1.88	0.99	-0.46
4318	2021-03-25	218.58	1.41	0.65	904,013	215.40	218.81	213.65	2.40	1.48	0.50
4317	2021-03-24	217.17	2.30	-1.05	514,087	220.69	221.03	217.17	1.75	-1.59	-0.82
4316	2021-03-23	219.47	3.30	-1.48	594,378	221.85	222.35	218.75	1.62	-1.07	0.56
4315	2021-03-22	222.77	1.13	0.51	601,852	222.11	223.69	221.54	0.97	0.30	-0.41
4314	2021-03-19	221.64	0.49	0.22	1,495,498	221.03	223.09	219.85	1.47	0.28	0.21
4313	2021-03-18	221.15	3.89	-1.73	521,468	223.74	224.92	220.86	1.81	-1.16	-0.05
4312	2021-03-17	225.04	1.26	0.56	1,171,701	223.36	225.51	221.71	1.70	0.75	-0.58
4311	2021-03-16	223.78	2.11	-0.93	612,463	226.33	226.33	222.98	1.48	-1.13	-0.19
4310	2021-03-15	225.89	2.18	0.97	483,778	223.87	226.09	223.18	1.30	0.90	0.19
4309	2021-03-12	223.71	1.05	0.47	663,326	221.86	223.71	220.89	1.27	0.83	0.07
4308	2021-03-11	222.66	3.36	1.53	679,322	221.18	223.52	220.94	1.17	0.67	-0.36
4307	2021-03-10	219.30	1.76	0.81	912,839	219.34	220.40	218.42	0.90	-0.02	0.86
4306	2021-03-09	217.54	2.57	1.20	891,876	217.89	219.06	216.65	1.11	-0.16	0.83
4305	2021-03-08	214.97	0.38	-0.18	658,558	215.79	218.30	214.88	1.58	-0.38	1.36
4304	2021-03-05	215.35	3.97	1.88	1,126,797	214.03	215.79	206.74	4.23	0.62	0.20
4303	2021-03-04	211.38	4.69	-2.17	1,269,603	215.56	216.39	208.10	3.85	-1.94	1.25

VO Investment Calculator

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

Ticker:

Date start:

2004-01-30 open

Date end:

2023-02-23 close

Duration:

19 years 29 days

Trading days:

4,801

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-01-30 open

1,000.00

Shares bought: 20.37

Stock price: 49.10

SELL

Value on 2023-02-23 close

4,795.80

Dividends (34)

8.20%

+393.36

Stock growth

91.80%

+3,402.44

NET: +3,795.80

Total ROI: +379.58% (4.80x)

Annualised: +8.56% (1.09x)

Dividends ROI: +39.34% (1.39x)

Dividend Yield: +1.75% (1.02x)

Stock price: 216.16

Duration: 19 years 29 days

Trading days: 4,801

SELL

Value on 2023-02-23 close

4,402.44

NET: +3,402.44

ROI: +340.24% (4.40x)

Annualised: +8.08% (1.08x)

Stock price: 216.16

Duration: 19 years 29 days

Trading days: 4,801

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

VO Monthly statistics

This section shows monthly performance of VO stock.
There are 230 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	227.17 2023-02-02	213.78 2023-02-23	219.12 2023-02-01	216.16 2023-02-23	-1.35	3.67	-2.44
2023 January	20	220.09 2023-01-31	201.30 2023-01-03	204.98 2023-01-03	220.02 2023-01-31	7.34	7.37	-1.80
2022 December	21	218.87 2022-12-01	199.32 2022-12-22	217.47 2022-12-01	203.81 2022-12-30	-6.28	0.64	-8.35
2022 November	21	216.56 2022-11-30	195.74 2022-11-03	206.36 2022-11-01	216.53 2022-11-30	4.93	4.94	-5.15
2022 October	21	205.37 2022-10-31	182.90 2022-10-13	190.54 2022-10-03	203.99 2022-10-31	7.06	7.78	-4.01
2022 September	21	219.08 2022-09-12	187.57 2022-09-27	207.56 2022-09-01	187.98 2022-09-30	-9.43	5.55	-9.63
2022 August	23	228.42 2022-08-16	209.14 2022-08-31	214.15 2022-08-01	209.45 2022-08-31	-2.19	6.66	-2.34
2022 July	20	216.34 2022-07-29	193.11 2022-07-14	196.97 2022-07-01	215.79 2022-07-29	9.55	9.83	-1.96
2022 June	21	221.52 2022-06-07	188.89 2022-06-17	219.03 2022-06-01	196.97 2022-06-30	-10.07	1.14	-13.76
2022 May	21	227.43 2022-05-04	201.98 2022-05-12	218.77 2022-05-02	217.97 2022-05-31	-0.37	3.96	-7.67
2022 April	21	241.15 2022-04-05	218.43 2022-04-29	238.90 2022-04-01	218.76 2022-04-29	-8.43	0.94	-8.57
2022 March	23	243.78 2022-03-29	218.83 2022-03-14	231.86 2022-03-01	237.84 2022-03-31	2.58	5.14	-5.62
2022 February	20	243.97 2022-02-10	216.62 2022-02-24	235.16 2022-02-01	232.41 2022-02-28	-1.17	3.75	-7.88
2022 January	20	255.69 2022-01-03	220.75 2022-01-24	255.45 2022-01-03	234.69 2022-01-31	-8.13	0.09	-13.58
2021 December	22	256.54 2021-12-30	240.92 2021-12-01	249.46 2021-12-01	254.77 2021-12-31	2.13	2.84	-3.42
2021 November	21	261.53 2021-11-16	245.88 2021-11-30	253.39 2021-11-01	246.06 2021-11-30	-2.89	3.21	-2.96
2021 October	21	254.28 2021-10-26	235.67 2021-10-04	237.99 2021-10-01	252.36 2021-10-29	6.04	6.84	-0.97
2021 September	21	249.83 2021-09-02	236.72 2021-09-20	248.27 2021-09-01	236.76 2021-09-30	-4.64	0.63	-4.65
2021 August	22	248.66 2021-08-30	237.64 2021-08-19	241.95 2021-08-02	247.74 2021-08-31	2.39	2.77	-1.78
2021 July	21	242.22 2021-07-29	228.47 2021-07-19	238.15 2021-07-01	240.47 2021-07-30	0.97	1.71	-4.06
2021 June	22	238.80 2021-06-29	230.73 2021-06-18	235.47 2021-06-01	237.35 2021-06-30	0.80	1.41	-2.01
2021 May	20	234.55 2021-05-28	222.92 2021-05-12	233.56 2021-05-03	233.90 2021-05-28	0.15	0.42	-4.56
2021 April	21	234.99 2021-04-29	222.74 2021-04-01	222.78 2021-04-01	232.03 2021-04-30	4.15	5.48	-0.02
2021 March	23	226.33 2021-03-16	206.74 2021-03-05	220.00 2021-03-01	221.34 2021-03-31	0.61	2.88	-6.03
2021 February	19	224.85 2021-02-16	206.45 2021-02-01	207.87 2021-02-01	216.78 2021-02-26	4.29	8.17	-0.68
2021 January	19	216.00 2021-01-21	201.88 2021-01-04	207.98 2021-01-04	205.79 2021-01-29	-1.05	3.86	-2.93
2020 December	22	208.92 2020-12-23	199.30 2020-12-02	201.94 2020-12-01	206.77 2020-12-31	2.39	3.46	-1.31
2020 November	20	200.89 2020-11-30	177.20 2020-11-02	178.31 2020-11-02	199.68 2020-11-30	11.98	12.66	-0.62
2020 October	22	187.54 2020-10-14	174.01 2020-10-30	177.35 2020-10-01	176.14 2020-10-30	-0.68	5.75	-1.88
2020 September	21	185.31 2020-09-02	168.17 2020-09-24	180.13 2020-09-01	176.26 2020-09-30	-2.15	2.88	-6.64
2020 August	21	180.55 2020-08-28	174.35 2020-08-03	175.37 2020-08-03	179.84 2020-08-31	2.55	2.95	-0.58
2020 July	22	175.20 2020-07-23	162.79 2020-07-09	164.14 2020-07-01	174.29 2020-07-31	6.18	6.74	-0.82
2020 June	22	175.42 2020-06-08	156.72 2020-06-15	161.45 2020-06-01	163.91 2020-06-30	1.52	8.65	-2.93
2020 May	20	162.45 2020-05-28	141.01 2020-05-14	147.74 2020-05-01	161.32 2020-05-29	9.19	9.96	-4.56
2020 April	21	155.07 2020-04-29	123.11 2020-04-03	127.34 2020-04-01	150.39 2020-04-30	18.10	21.78	-3.32
2020 March	22	171.30 2020-03-03	110.05 2020-03-23	163.23 2020-03-02	131.65 2020-03-31	-19.35	4.94	-32.58
2020 February	19	186.74 2020-02-20	157.24 2020-02-28	178.64 2020-02-03	162.15 2020-02-28	-9.23	4.53	-11.98
2020 January	21	184.30 2020-01-22	176.99 2020-01-06	179.14 2020-01-02	177.74 2020-01-31	-0.78	2.88	-1.20
2019 December	21	179.16 2019-12-23	170.95 2019-12-03	175.09 2019-12-02	178.18 2019-12-31	1.76	2.32	-2.36
2019 November	20	175.91 2019-11-27	170.21 2019-11-01	170.35 2019-11-01	174.92 2019-11-29	2.68	3.26	-0.08
2019 October	23	170.75 2019-10-29	160.68 2019-10-03	168.10 2019-10-01	169.46 2019-10-31	0.81	1.58	-4.41
2019 September	20	170.08 2019-09-13	162.85 2019-09-03	163.51 2019-09-03	167.60 2019-09-30	2.50	4.02	-0.40
2019 August	22	170.21 2019-08-01	159.47 2019-08-05	169.06 2019-08-01	164.68 2019-08-30	-2.59	0.68	-5.67
2019 July	22	171.55 2019-07-24	167.53 2019-07-01	169.05 2019-07-01	169.35 2019-07-31	0.18	1.48	-0.90
2019 June	20	168.50 2019-06-20	156.14 2019-06-03	156.66 2019-06-03	167.16 2019-06-28	6.70	7.56	-0.33
2019 May	22	167.25 2019-05-01	155.87 2019-05-31	167.06 2019-05-01	156.62 2019-05-31	-6.25	0.11	-6.70
2019 April	21	166.86 2019-04-30	161.63 2019-04-01	161.78 2019-04-01	166.72 2019-04-30	3.05	3.14	-0.09
2019 March	21	162.15 2019-03-21	154.74 2019-03-08	160.22 2019-03-01	160.75 2019-03-29	0.33	1.20	-3.42
2019 February	19	160.66 2019-02-25	152.38 2019-02-01	152.98 2019-02-01	159.15 2019-02-28	4.03	5.02	-0.39
2019 January	21	152.92 2019-01-31	134.68 2019-01-03	136.22 2019-01-02	152.65 2019-01-31	12.06	12.26	-1.13
2018 December	19	156.46 2018-12-03	129.51 2018-12-26	156.18 2018-12-03	138.18 2018-12-31	-11.53	0.18	-17.08
2018 November	21	156.54 2018-11-08	147.19 2018-11-20	150.87 2018-11-01	153.99 2018-11-30	2.07	3.76	-2.44
2018 October	23	164.95 2018-10-01	143.93 2018-10-29	164.86 2018-10-01	150.47 2018-10-31	-8.73	0.05	-12.70
2018 September	19	167.16 2018-09-21	163.53 2018-09-28	165.47 2018-09-04	164.19 2018-09-28	-0.77	1.02	-1.17
2018 August	23	166.81 2018-08-29	159.82 2018-08-02	161.34 2018-08-01	165.65 2018-08-31	2.67	3.39	-0.94
2018 July	21	163.51 2018-07-26	156.26 2018-07-02	156.68 2018-07-02	161.63 2018-07-31	3.16	4.36	-0.27
2018 June	21	162.26 2018-06-20	155.78 2018-06-28	157.65 2018-06-01	157.64 2018-06-29	-0.01	2.92	-1.19
2018 May	22	158.99 2018-05-22	150.96 2018-05-03	153.40 2018-05-01	156.71 2018-05-31	2.16	3.64	-1.59
2018 April	21	158.28 2018-04-18	149.37 2018-04-02	153.71 2018-04-02	153.91 2018-04-30	0.13	2.97	-2.82
2018 March	21	161.80 2018-03-13	151.19 2018-03-23	154.81 2018-03-01	154.21 2018-03-29	-0.39	4.52	-2.34
2018 February	19	161.94 2018-02-01	145.90 2018-02-09	160.89 2018-02-01	154.89 2018-02-28	-3.73	0.65	-9.32
2018 January	21	164.17 2018-01-29	154.98 2018-01-02	155.33 2018-01-02	161.37 2018-01-31	3.89	5.69	-0.23
2017 December	20	155.95 2017-12-29	150.93 2017-12-01	153.90 2017-12-01	154.78 2017-12-29	0.57	1.33	-1.93
2017 November	21	154.63 2017-11-30	147.80 2017-11-15	149.89 2017-11-01	153.83 2017-11-30	2.63	3.16	-1.39
2017 October	22	150.67 2017-10-23	146.84 2017-10-02	147.02 2017-10-02	149.13 2017-10-31	1.44	2.48	-0.12
2017 September	20	147.05 2017-09-29	142.93 2017-09-05	144.67 2017-09-01	147.00 2017-09-29	1.61	1.65	-1.20
2017 August	23	145.62 2017-08-01	140.54 2017-08-21	145.53 2017-08-01	144.21 2017-08-31	-0.91	0.06	-3.43
2017 July	20	146.36 2017-07-25	141.34 2017-07-06	143.30 2017-07-03	145.09 2017-07-31	1.25	2.14	-1.37
2017 June	22	144.68 2017-06-14	141.33 2017-06-29	142.54 2017-06-01	142.52 2017-06-30	-0.01	1.50	-0.85
2017 May	22	142.68 2017-05-25	138.25 2017-05-18	141.21 2017-05-01	142.15 2017-05-31	0.67	1.04	-2.10
2017 April	19	142.05 2017-04-26	137.07 2017-04-13	139.40 2017-04-03	140.87 2017-04-28	1.05	1.90	-1.67
2017 March	23	141.61 2017-03-01	136.54 2017-03-27	140.74 2017-03-01	139.24 2017-03-31	-1.07	0.62	-2.98
2017 February	19	140.52 2017-02-27	134.75 2017-02-02	136.05 2017-02-01	139.65 2017-02-28	2.65	3.29	-0.96
2017 January	20	136.92 2017-01-26	131.88 2017-01-03	132.85 2017-01-03	135.52 2017-01-31	2.01	3.06	-0.73
2016 December	21	135.55 2016-12-08	130.00 2016-12-01	131.85 2016-12-01	131.63 2016-12-30	-0.17	2.81	-1.40
2016 November	21	132.63 2016-11-25	122.68 2016-11-03	125.63 2016-11-01	131.36 2016-11-30	4.56	5.57	-2.35
2016 October	21	129.19 2016-10-03	124.53 2016-10-28	129.08 2016-10-03	125.47 2016-10-31	-2.80	0.09	-3.52
2016 September	21	131.00 2016-09-07	125.83 2016-09-14	129.60 2016-09-01	129.44 2016-09-30	-0.12	1.08	-2.91
2016 August	23	131.03 2016-08-23	126.65 2016-08-03	129.25 2016-08-01	129.42 2016-08-31	0.13	1.38	-2.01
2016 July	20	129.42 2016-07-29	121.44 2016-07-06	123.37 2016-07-01	129.28 2016-07-29	4.79	4.90	-1.56
2016 June	22	126.40 2016-06-08	116.51 2016-06-27	123.57 2016-06-01	123.63 2016-06-30	0.05	2.29	-5.71
2016 May	21	124.37 2016-05-31	118.94 2016-05-19	122.23 2016-05-02	124.10 2016-05-31	1.53	1.75	-2.69
2016 April	21	124.41 2016-04-27	118.93 2016-04-07	120.42 2016-04-01	121.86 2016-04-29	1.20	3.31	-1.24
2016 March	22	121.46 2016-03-30	112.92 2016-03-01	113.44 2016-03-01	121.23 2016-03-31	6.87	7.07	-0.46
2016 February	20	113.93 2016-02-29	102.85 2016-02-11	110.26 2016-02-01	112.49 2016-02-29	2.02	3.33	-6.72
2016 January	19	119.07 2016-01-05	103.41 2016-01-20	118.13 2016-01-04	110.97 2016-01-29	-6.06	0.80	-12.46
2015 December	22	125.19 2015-12-01	117.18 2015-12-14	124.51 2015-12-01	120.11 2015-12-31	-3.53	0.55	-5.89
2015 November	20	125.56 2015-11-03	119.50 2015-11-13	123.84 2015-11-02	124.01 2015-11-30	0.14	1.39	-3.50
2015 October	22	124.29 2015-10-30	115.08 2015-10-02	116.78 2015-10-01	123.64 2015-10-30	5.87	6.43	-1.46
2015 September	21	125.71 2015-09-17	113.62 2015-09-29	121.06 2015-09-01	116.67 2015-09-30	-3.63	3.84	-6.15
2015 August	21	129.94 2015-08-18	111.00 2015-08-24	129.10 2015-08-03	122.28 2015-08-31	-5.28	0.65	-14.02
2015 July	22	129.73 2015-07-17	125.45 2015-07-27	128.68 2015-07-01	128.92 2015-07-31	0.19	0.82	-2.51
2015 June	22	131.59 2015-06-23	126.71 2015-06-29	130.03 2015-06-01	127.43 2015-06-30	-2.00	1.20	-2.55
2015 May	20	131.50 2015-05-20	127.60 2015-05-06	128.83 2015-05-01	129.63 2015-05-29	0.62	2.07	-0.95
2015 April	21	131.34 2015-04-23	127.56 2015-04-01	128.95 2015-04-01	128.19 2015-04-30	-0.59	1.85	-1.08
2015 March	22	132.70 2015-03-31	125.24 2015-03-11	128.50 2015-03-02	132.70 2015-03-31	3.27	3.27	-2.54
2015 February	19	129.39 2015-02-25	119.94 2015-02-02	121.66 2015-02-02	128.38 2015-02-27	5.52	6.35	-1.41
2015 January	20	124.48 2015-01-02	119.30 2015-01-06	123.93 2015-01-02	121.08 2015-01-30	-2.30	0.44	-3.74
2014 December	22	125.57 2014-12-19	119.41 2014-12-16	124.40 2014-12-01	123.56 2014-12-31	-0.68	0.94	-4.01
2014 November	19	125.48 2014-11-25	120.25 2014-11-04	121.65 2014-11-03	124.74 2014-11-28	2.54	3.15	-1.15
2014 October	23	121.42 2014-10-31	107.89 2014-10-15	117.26 2014-10-01	121.30 2014-10-31	3.45	3.55	-7.99
2014 September	21	122.00 2014-09-03	116.80 2014-09-29	121.42 2014-09-02	117.31 2014-09-30	-3.38	0.48	-3.80
2014 August	21	121.25 2014-08-29	114.28 2014-08-07	115.47 2014-08-01	121.17 2014-08-29	4.94	5.01	-1.03
2014 July	22	119.86 2014-07-03	115.65 2014-07-31	118.92 2014-07-01	115.73 2014-07-31	-2.68	0.79	-2.75
2014 June	21	118.88 2014-06-24	114.78 2014-06-02	115.35 2014-06-02	118.67 2014-06-30	2.88	3.06	-0.49
2014 May	21	115.27 2014-05-30	111.10 2014-05-15	112.52 2014-05-01	115.23 2014-05-30	2.41	2.44	-1.26
2014 April	21	115.36 2014-04-04	108.65 2014-04-15	113.97 2014-04-01	112.61 2014-04-30	-1.19	1.22	-4.67
2014 March	21	115.51 2014-03-07	111.15 2014-03-27	112.97 2014-03-03	113.58 2014-03-31	0.54	2.25	-1.61
2014 February	19	114.44 2014-02-28	104.31 2014-02-05	107.26 2014-02-03	113.90 2014-02-28	6.19	6.69	-2.75
2014 January	21	111.14 2014-01-22	105.92 2014-01-27	109.66 2014-01-02	107.39 2014-01-31	-2.07	1.35	-3.41
2013 December	21	110.23 2013-12-27	106.31 2013-12-12	108.10 2013-12-02	110.02 2013-12-31	1.78	1.97	-1.66
2013 November	20	108.85 2013-11-29	104.52 2013-11-07	106.07 2013-11-01	108.09 2013-11-29	1.90	2.62	-1.46
2013 October	23	107.20 2013-10-30	99.98 2013-10-09	102.42 2013-10-01	105.91 2013-10-31	3.41	4.67	-2.38
2013 September	20	104.87 2013-09-19	97.87 2013-09-03	99.15 2013-09-03	102.48 2013-09-30	3.36	5.77	-1.29
2013 August	22	102.45 2013-08-05	97.71 2013-08-28	101.64 2013-08-01	97.96 2013-08-30	-3.62	0.80	-3.87
2013 July	22	101.26 2013-07-31	95.08 2013-07-03	95.50 2013-07-01	100.58 2013-07-31	5.32	6.03	-0.44
2013 June	20	97.49 2013-06-18	91.36 2013-06-24	96.41 2013-06-03	95.14 2013-06-28	-1.32	1.12	-5.24
2013 May	22	99.89 2013-05-22	93.43 2013-05-01	94.29 2013-05-01	96.25 2013-05-31	2.08	5.94	-0.91
2013 April	22	94.50 2013-04-30	89.80 2013-04-05	93.01 2013-04-01	94.50 2013-04-30	1.60	1.60	-3.45
2013 March	20	92.97 2013-03-28	88.02 2013-03-01	88.40 2013-03-01	92.89 2013-03-28	5.08	5.17	-0.43
2013 February	19	90.04 2013-02-19	86.62 2013-02-26	88.85 2013-02-01	88.93 2013-02-28	0.09	1.34	-2.51
2013 January	21	88.42 2013-01-28	83.55 2013-01-02	84.37 2013-01-02	87.86 2013-01-31	4.14	4.80	-0.97
2012 December	20	84.25 2012-12-20	80.66 2012-12-31	81.99 2012-12-03	82.44 2012-12-31	0.55	2.76	-1.62
2012 November	21	82.27 2012-11-02	77.23 2012-11-15	80.41 2012-11-01	81.52 2012-11-30	1.38	2.31	-3.95
2012 October	21	82.96 2012-10-05	79.46 2012-10-23	81.48 2012-10-01	80.23 2012-10-31	-1.53	1.82	-2.48
2012 September	19	84.20 2012-09-14	78.91 2012-09-04	79.57 2012-09-04	81.16 2012-09-28	2.00	5.82	-0.83
2012 August	23	80.85 2012-08-21	75.62 2012-08-02	77.53 2012-08-01	79.59 2012-08-31	2.66	4.28	-2.46
2012 July	21	78.48 2012-07-05	74.44 2012-07-24	77.57 2012-07-02	77.23 2012-07-31	-0.44	1.17	-4.04
2012 June	21	77.45 2012-06-20	71.81 2012-06-04	73.67 2012-06-01	77.20 2012-06-29	4.79	5.13	-2.52
2012 May	22	82.26 2012-05-01	73.51 2012-05-18	81.09 2012-05-01	75.31 2012-05-31	-7.13	1.44	-9.35
2012 April	20	82.55 2012-04-02	77.92 2012-04-10	81.54 2012-04-02	81.07 2012-04-30	-0.58	1.24	-4.44
2012 March	22	82.50 2012-03-27	77.97 2012-03-06	80.29 2012-03-01	81.58 2012-03-30	1.61	2.75	-2.89
2012 February	20	81.03 2012-02-28	77.37 2012-02-01	77.37 2012-02-01	80.06 2012-02-29	3.48	4.73	0.00
2012 January	20	78.00 2012-01-26	71.97 2012-01-05	73.60 2012-01-03	76.74 2012-01-31	4.27	5.98	-2.21
2011 December	21	74.72 2011-12-05	69.55 2011-12-19	72.97 2011-12-01	71.94 2011-12-30	-1.41	2.40	-4.69
2011 November	21	75.13 2011-11-08	67.44 2011-11-25	71.14 2011-11-01	73.17 2011-11-30	2.85	5.61	-5.20
2011 October	21	76.04 2011-10-27	60.95 2011-10-04	64.51 2011-10-03	73.62 2011-10-31	14.12	17.87	-5.52
2011 September	21	72.84 2011-09-01	64.85 2011-09-22	72.25 2011-09-01	65.10 2011-09-30	-9.90	0.82	-10.24
2011 August	23	78.89 2011-08-01	63.86 2011-08-09	78.89 2011-08-01	72.25 2011-08-31	-8.42	0.00	-19.05
2011 July	20	82.97 2011-07-07	76.50 2011-07-29	80.57 2011-07-01	77.66 2011-07-29	-3.61	2.98	-5.05
2011 June	22	82.35 2011-06-01	75.75 2011-06-16	82.22 2011-06-01	80.42 2011-06-30	-2.19	0.16	-7.87
2011 May	21	83.20 2011-05-02	79.68 2011-05-25	83.05 2011-05-02	82.38 2011-05-31	-0.81	0.18	-4.06
2011 April	20	82.84 2011-04-29	78.52 2011-04-18	81.17 2011-04-01	82.73 2011-04-29	1.92	2.06	-3.26
2011 March	23	80.67 2011-03-31	75.12 2011-03-15	79.53 2011-03-01	80.55 2011-03-31	1.28	1.43	-5.55
2011 February	19	80.55 2011-02-18	76.65 2011-02-01	76.65 2011-02-01	79.21 2011-02-28	3.34	5.09	0.00
2011 January	20	77.07 2011-01-28	74.10 2011-01-10	75.07 2011-01-03	76.07 2011-01-31	1.33	2.66	-1.29
2010 December	22	75.74 2010-12-22	71.62 2010-12-01	71.71 2010-12-01	74.46 2010-12-31	3.83	5.62	-0.13
2010 November	21	71.84 2010-11-09	68.59 2010-11-16	69.37 2010-11-01	70.50 2010-11-30	1.63	3.56	-1.12
2010 October	21	69.41 2010-10-25	65.50 2010-10-04	66.87 2010-10-01	69.02 2010-10-29	3.22	3.80	-2.05
2010 September	21	67.22 2010-09-30	60.84 2010-09-01	60.86 2010-09-01	66.31 2010-09-30	8.95	10.45	-0.03
2010 August	22	64.50 2010-08-09	58.98 2010-08-25	63.80 2010-08-02	59.90 2010-08-31	-6.11	1.10	-7.55
2010 July	21	64.70 2010-07-27	57.09 2010-07-01	58.59 2010-07-01	62.74 2010-07-30	7.08	10.43	-2.56
2010 June	22	65.23 2010-06-21	58.56 2010-06-30	61.83 2010-06-01	58.68 2010-06-30	-5.09	5.50	-5.29
2010 May	20	68.64 2010-05-03	26.27 2010-05-06	67.82 2010-05-03	62.56 2010-05-28	-7.76	1.21	-61.27
2010 April	21	70.03 2010-04-26	65.34 2010-04-01	65.63 2010-04-01	67.48 2010-04-30	2.82	6.70	-0.44
2010 March	23	65.83 2010-03-25	61.19 2010-03-01	61.19 2010-03-01	65.12 2010-03-31	6.42	7.58	0.00
2010 February	19	61.36 2010-02-22	56.01 2010-02-05	57.99 2010-02-01	60.86 2010-02-26	4.95	5.81	-3.41
2010 January	19	62.70 2010-01-11	57.69 2010-01-29	60.74 2010-01-04	57.81 2010-01-29	-4.82	3.23	-5.02
2009 December	22	61.29 2009-12-23	57.35 2009-12-09	57.59 2009-12-01	59.95 2009-12-31	4.10	6.42	-0.42
2009 November	20	59.04 2009-11-16	53.81 2009-11-02	54.59 2009-11-02	57.14 2009-11-30	4.67	8.15	-1.43
2009 October	22	59.42 2009-10-19	54.13 2009-10-02	56.67 2009-10-01	54.38 2009-10-30	-4.04	4.85	-4.48
2009 September	21	58.49 2009-09-17	51.71 2009-09-02	53.20 2009-09-01	56.90 2009-09-30	6.95	9.94	-2.80
2009 August	21	54.81 2009-08-28	51.10 2009-08-17	51.65 2009-08-03	53.53 2009-08-31	3.64	6.12	-1.06
2009 July	22	51.40 2009-07-30	43.43 2009-07-08	47.18 2009-07-01	51.00 2009-07-31	8.10	8.94	-7.95
2009 June	22	49.30 2009-06-11	44.49 2009-06-23	47.84 2009-06-01	46.81 2009-06-30	-2.15	3.05	-7.00
2009 May	20	48.05 2009-05-07	44.16 2009-05-14	44.87 2009-05-01	47.05 2009-05-29	4.86	7.09	-1.58
2009 April	21	46.10 2009-04-30	38.57 2009-04-01	38.85 2009-04-01	45.07 2009-04-30	16.01	18.66	-0.72
2009 March	22	41.44 2009-03-26	32.55 2009-03-06	35.48 2009-03-02	39.45 2009-03-31	11.19	16.80	-8.26
2009 February	19	43.28 2009-02-09	36.00 2009-02-27	39.58 2009-02-02	36.40 2009-02-27	-8.03	9.35	-9.04
2009 January	20	45.94 2009-01-06	38.90 2009-01-23	43.36 2009-01-02	40.24 2009-01-30	-7.20	5.95	-10.29
2008 December	22	44.47 2008-12-17	37.63 2008-12-05	41.13 2008-12-01	43.21 2008-12-31	5.06	8.12	-8.51
2008 November	19	48.17 2008-11-04	33.26 2008-11-21	46.46 2008-11-03	42.08 2008-11-28	-9.43	3.68	-28.41
2008 October	23	59.96 2008-10-01	38.71 2008-10-28	59.96 2008-10-01	46.31 2008-10-31	-22.77	0.00	-35.44
2008 September	21	69.01 2008-09-02	56.49 2008-09-29	68.54 2008-09-02	59.36 2008-09-30	-13.39	0.69	-17.58
2008 August	21	69.25 2008-08-15	65.35 2008-08-04	67.32 2008-08-01	68.21 2008-08-29	1.32	2.87	-2.93
2008 July	22	70.62 2008-07-02	64.11 2008-07-15	69.31 2008-07-01	67.12 2008-07-31	-3.16	1.89	-7.50
2008 June	21	76.61 2008-06-05	69.53 2008-06-27	75.65 2008-06-02	69.87 2008-06-30	-7.64	1.27	-8.09
2008 May	21	77.42 2008-05-19	72.19 2008-05-01	72.25 2008-05-01	75.73 2008-05-30	4.82	7.16	-0.08
2008 April	22	73.62 2008-04-28	68.56 2008-04-01	68.63 2008-04-01	72.45 2008-04-30	5.57	7.27	-0.10
2008 March	20	70.00 2008-03-05	64.32 2008-03-17	69.08 2008-03-03	67.83 2008-03-31	-1.81	1.33	-6.89
2008 February	20	72.97 2008-02-04	68.32 2008-02-07	71.23 2008-02-01	69.51 2008-02-29	-2.41	2.44	-4.09
2008 January	21	76.25 2008-01-02	62.50 2008-01-22	76.25 2008-01-02	70.57 2008-01-31	-7.45	0.00	-18.03
2007 December	20	79.79 2007-12-11	74.54 2007-12-20	77.38 2007-12-03	75.61 2007-12-31	-2.29	3.11	-3.67
2007 November	21	80.30 2007-11-01	73.05 2007-11-21	80.30 2007-11-01	76.96 2007-11-30	-4.16	0.00	-9.03
2007 October	23	82.79 2007-10-11	77.94 2007-10-22	80.20 2007-10-01	81.06 2007-10-31	1.07	3.23	-2.82
2007 September	19	80.21 2007-09-19	75.24 2007-09-10	77.35 2007-09-04	79.64 2007-09-28	2.96	3.70	-2.73
2007 August	23	78.95 2007-08-08	70.61 2007-08-16	77.25 2007-08-01	77.39 2007-08-31	0.18	2.20	-8.60
2007 July	21	83.66 2007-07-16	76.60 2007-07-27	80.93 2007-07-02	76.82 2007-07-31	-5.08	3.37	-5.35
2007 June	21	82.72 2007-06-04	79.00 2007-06-27	82.49 2007-06-01	80.55 2007-06-29	-2.35	0.28	-4.23
2007 May	22	82.21 2007-05-31	78.06 2007-05-01	78.70 2007-05-01	82.01 2007-05-31	4.21	4.46	-0.81
2007 April	20	79.95 2007-04-26	75.74 2007-04-02	76.10 2007-04-02	78.61 2007-04-30	3.30	5.06	-0.47
2007 March	22	76.96 2007-03-23	72.58 2007-03-14	74.02 2007-03-01	75.89 2007-03-30	2.53	3.97	-1.95
2007 February	19	78.15 2007-02-26	74.27 2007-02-27	75.45 2007-02-01	75.22 2007-02-28	-0.30	3.58	-1.56
2007 January	20	75.24 2007-01-31	71.75 2007-01-08	72.87 2007-01-03	75.07 2007-01-31	3.02	3.25	-1.54
2006 December	20	74.83 2006-12-15	72.09 2006-12-22	73.81 2006-12-01	72.63 2006-12-29	-1.60	1.38	-2.33
2006 November	21	73.95 2006-11-30	69.85 2006-11-03	71.23 2006-11-01	73.78 2006-11-30	3.58	3.82	-1.94
2006 October	22	71.64 2006-10-26	67.65 2006-10-03	68.66 2006-10-02	70.94 2006-10-31	3.32	4.34	-1.47
2006 September	20	68.77 2006-09-28	66.15 2006-09-11	67.70 2006-09-01	68.43 2006-09-29	1.08	1.58	-2.29
2006 August	23	67.45 2006-08-31	64.60 2006-08-11	65.80 2006-08-01	67.32 2006-08-31	2.31	2.51	-1.82
2006 July	20	68.09 2006-07-03	63.42 2006-07-21	67.60 2006-07-03	66.01 2006-07-31	-2.35	0.72	-6.18
2006 June	22	69.12 2006-06-02	63.31 2006-06-14	67.86 2006-06-01	67.44 2006-06-30	-0.62	1.86	-6.70
2006 May	22	71.83 2006-05-09	65.44 2006-05-24	70.56 2006-05-01	67.80 2006-05-31	-3.91	1.80	-7.26
2006 April	19	71.18 2006-04-21	68.54 2006-04-13	69.93 2006-04-03	70.30 2006-04-28	0.53	1.79	-1.99
2006 March	23	70.15 2006-03-30	66.18 2006-03-08	67.87 2006-03-01	69.68 2006-03-31	2.67	3.36	-2.49
2006 February	19	68.49 2006-02-27	66.05 2006-02-14	68.20 2006-02-01	67.57 2006-02-28	-0.92	0.43	-3.15
2006 January	20	68.42 2006-01-27	64.30 2006-01-03	65.04 2006-01-03	68.11 2006-01-31	4.72	5.20	-1.14
2005 December	21	66.34 2005-12-14	64.42 2005-12-30	65.15 2005-12-01	64.61 2005-12-30	-0.83	1.83	-1.12
2005 November	21	65.40 2005-11-23	61.13 2005-11-01	61.44 2005-11-01	64.51 2005-11-30	5.00	6.45	-0.50
2005 October	21	63.83 2005-10-03	58.75 2005-10-13	63.33 2005-10-03	61.35 2005-10-31	-3.13	0.79	-7.23
2005 September	21	63.69 2005-09-12	61.24 2005-09-22	62.75 2005-09-01	63.55 2005-09-30	1.27	1.50	-2.41
2005 August	23	63.43 2005-08-03	61.16 2005-08-29	63.00 2005-08-01	62.59 2005-08-31	-0.65	0.68	-2.92
2005 July	20	63.17 2005-07-29	59.65 2005-07-01	59.89 2005-07-01	62.82 2005-07-29	4.89	5.48	-0.40
2005 June	22	60.18 2005-06-22	58.01 2005-06-01	58.01 2005-06-01	59.73 2005-06-30	2.97	3.74	0.00
2005 May	21	58.15 2005-05-31	54.80 2005-05-13	55.40 2005-05-02	57.99 2005-05-31	4.68	4.96	-1.08
2005 April	21	57.58 2005-04-08	54.17 2005-04-18	57.24 2005-04-01	55.02 2005-04-29	-3.88	0.59	-5.36
2005 March	22	59.28 2005-03-07	56.01 2005-03-29	57.94 2005-03-01	57.12 2005-03-31	-1.42	2.31	-3.33
2005 February	19	58.15 2005-02-28	55.62 2005-02-01	55.62 2005-02-01	57.78 2005-02-28	3.88	4.55	0.00
2005 January	20	57.48 2005-01-03	54.52 2005-01-12	57.45 2005-01-03	55.71 2005-01-31	-3.03	0.05	-5.10
2004 December	22	57.63 2004-12-23	55.38 2004-12-09	55.87 2004-12-01	57.35 2004-12-31	2.65	3.15	-0.88
2004 November	21	56.17 2004-11-29	51.88 2004-11-01	52.12 2004-11-01	55.66 2004-11-30	6.79	7.77	-0.46
2004 October	21	51.99 2004-10-29	49.87 2004-10-20	50.99 2004-10-01	51.88 2004-10-29	1.75	1.96	-2.20
2004 September	21	50.49 2004-09-21	48.74 2004-09-01	48.89 2004-09-01	50.40 2004-09-30	3.09	3.27	-0.31
2004 August	22	48.89 2004-08-27	46.29 2004-08-13	48.33 2004-08-02	48.36 2004-08-31	0.06	1.16	-4.22
2004 July	21	50.63 2004-07-01	47.50 2004-07-28	50.63 2004-07-01	48.67 2004-07-30	-3.87	0.00	-6.18
2004 June	21	50.94 2004-06-28	49.32 2004-06-14	49.63 2004-06-01	50.63 2004-06-30	2.01	2.64	-0.62
2004 May	20	49.64 2004-05-28	46.63 2004-05-12	48.40 2004-05-03	49.64 2004-05-28	2.56	2.56	-3.66
2004 April	21	51.34 2004-04-08	48.33 2004-04-30	50.67 2004-04-01	48.39 2004-04-30	-4.50	1.32	-4.62
2004 March	23	51.47 2004-03-05	48.34 2004-03-24	50.92 2004-03-01	50.54 2004-03-31	-0.75	1.08	-5.07
2004 February	19	50.92 2004-02-19	48.96 2004-02-04	49.53 2004-02-02	50.67 2004-02-27	2.30	2.81	-1.15
2004 January	1	49.39 2004-01-30	49.10 2004-01-30	49.10 2004-01-30	49.35 2004-01-30	0.51	0.59	0.00

VO Dividends

This table shows historical dividends paid by VO.
There were at least 34 dividends paid by VO.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.57	1.17		171.79				0.58
2020-12-24	0.93700	1.84	quaterly	90	-	-	-	0.45
2020-09-25	0.66300	1.52	quaterly	92	2020-09-28	2020-09-30	2020-09-24	0.38
2020-06-25	0.66000	1.39	quaterly	107	2020-06-26	2020-06-30	2020-06-24	0.41
2020-03-10	0.73600	2.28	quaterly	77	2020-03-11	2020-03-13	2020-03-06	0.48
2019-12-24	0.99100	2.05	quaterly	99	2019-12-26	2019-12-30	2019-12-21	0.56
2019-09-16	0.53700	1.43	quaterly	81	-	-	-	0.32
2019-06-27	0.57100	1.38	quaterly	91	-	-	-	0.35
2019-03-28	0.54600	1.33	quaterly	94	-	-	-	0.34
2018-12-24	0.69000	2.23	quaterly	87	2018-12-26	2018-12-28	2018-12-21	0.53
2018-09-28	0.75500	1.71	quaterly	98	2018-10-01	2018-10-03	2018-09-26	0.46
2018-06-22	0.56100	1.39	quaterly	92	2018-06-25	2018-06-27	2018-06-20	0.35
2018-03-22	0.51500	1.34	quaterly	91	2018-03-23	2018-03-27	2018-03-20	0.33
2017-12-21	0.64800	1.80	quaterly	85	2017-12-22	2017-12-27	2017-12-19	0.42
2017-09-27	0.50800	0.70	custom	182	2017-09-28	2017-10-02	2017-09-25	0.35
2017-03-29	0.46100	0.32	reintroduced	379	2017-03-31	2017-04-04	2017-03-28	0.33
2016-03-15	0.28200	0.50	custom	174	2016-03-17	2016-03-21	2016-03-14	0.24
2015-09-23	1.13000	0.64	reintroduced	547	2015-09-25	2015-09-29	2015-09-22	0.95
2014-03-25	0.02400	0.02	reintroduced	370	2014-03-27	2014-03-31	2014-03-24	0.02
2013-03-20	0.01900	0.09	quaterly	86	-	-	-	0.02
2012-12-24	1.15400	1.85	reintroduced	277	-	-	-	1.40
2012-03-22	0.00800	0.04	quaterly	90	-	-	-	0.01
2011-12-23	0.96600	1.77	reintroduced	275	-	-	-	1.33
2011-03-23	0.01500	0.08	quaterly	86	-	-	-	0.02
2010-12-27	0.87600	1.54	reintroduced	279	-	-	-	1.17
2010-03-23	0.01000	0.06	quaterly	89	-	-	-	0.02
2009-12-24	0.69700	1.51	reintroduced	276	-	-	-	1.14
2009-03-23	0.03300	0.33	quaterly	89	-	-	-	0.08
2008-12-24	0.91100	2.83	reintroduced	287	-	-	-	2.23
2008-03-12	0.01800	0.12	quaterly	83	-	-	-	0.03
2007-12-20	1.00800	1.78	reintroduced	273	-	-	-	1.33
2007-03-22	0.01700	0.09	quaterly	90	-	-	-	0.02
2006-12-22	0.97300	1.37	reintroduced	360	-	-	-	1.35
2005-12-27	0.75300	1.16	reintroduced	365	-	-	-	1.16
2004-12-27	0.64100	1.13	reintroduced	0	-	-	-	1.13

VO Stock Splits

This table shows VO stock splits.

There are no VO stock splits to display.

VO Basic Information

Ticker, symbol:

VO
Full title:

Vanguard Mid-Cap
First trading day:

2004-01-30
Last trading day:

2023-02-23
Total trading days:

4,802
Last close price:

216.16 (+1.00%)
Market cap:

32.72B
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of mid-capitalization stocks. The fund employs an indexing investment approach designed to track the performance of the CRSP US Mid Cap Index, a broadly diversified index of stocks of mid-size U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.
Phone number:

866-499-8473

Best intraday sessions of VO

This table shows top 100 best intraday sessions of VO.

Position	Date	Percentage
1	2008-10-10	11.13
2	2008-10-28	7.44
3	2008-11-26	6.88
4	2008-11-13	6.55
5	2008-01-22	6.10
6	2008-11-24	6.07
7	2008-12-05	5.45
8	2020-03-24	5.39
9	2008-01-23	4.95
10	2008-10-08	4.90
11	2008-12-03	4.77
12	2011-08-11	4.69
13	2009-03-23	4.58
14	2022-02-24	4.51
15	2020-03-26	4.50
16	2009-05-26	4.33
17	2020-03-17	4.31
18	2009-03-12	4.20
19	2008-09-16	4.16
20	2008-11-21	4.15
21	2020-06-15	4.14
22	2009-03-10	4.07
23	2018-12-26	4.06
24	2022-10-13	3.98
25	2011-10-04	3.97
26	2008-12-12	3.89
27	2011-08-23	3.55
28	2020-04-06	3.53
29	2009-01-23	3.50
30	2008-10-13	3.50
31	2018-02-06	3.50
32	2009-03-17	3.48
33	2010-05-21	3.46
34	2009-02-24	3.25
35	2010-05-25	3.24
36	2011-08-09	3.24
37	2008-09-30	3.22
38	2009-02-06	3.21
39	2009-03-18	3.18
40	2008-01-31	3.16
41	2020-04-08	3.16
42	2009-04-01	3.14
43	2009-04-21	3.11
44	2011-09-06	3.09
45	2010-07-07	3.09
46	2009-06-25	3.09
47	2011-08-26	3.09
48	2020-03-02	3.09
49	2010-07-20	3.03
50	2009-05-04	2.90
51	2009-07-23	2.85
52	2015-03-31	2.85
53	2022-01-31	2.83
54	2009-01-02	2.81
55	2008-12-02	2.79
56	2009-01-21	2.78
57	2009-05-18	2.76
58	2022-11-30	2.75
59	2020-05-14	2.74
60	2022-01-24	2.66
61	2022-05-04	2.65
62	2015-10-02	2.64
63	2007-11-13	2.62
64	2008-10-20	2.60
65	2009-02-05	2.58
66	2018-04-04	2.58
67	2011-10-06	2.54
68	2008-04-01	2.54
69	2016-11-09	2.50
70	2008-10-16	2.45
71	2009-02-12	2.45
72	2008-07-16	2.42
73	2008-12-30	2.42
74	2022-10-25	2.40
75	2020-02-28	2.39
76	2022-09-07	2.39
77	2012-05-21	2.36
78	2014-10-16	2.30
79	2006-06-15	2.30
80	2022-02-25	2.28
81	2007-09-18	2.27
82	2018-12-27	2.26
83	2010-06-02	2.25
84	2022-11-10	2.23
85	2022-06-02	2.23
86	2018-02-14	2.23
87	2020-03-19	2.22
88	2022-10-21	2.21
89	2008-10-17	2.20
90	2008-12-31	2.20
91	2011-10-18	2.19
92	2008-08-08	2.18
93	2022-06-24	2.17
94	2006-06-29	2.17
95	2016-01-29	2.16
96	2011-08-29	2.15
97	2022-05-27	2.13
98	2009-03-04	2.12
99	2011-09-12	2.10
100	2022-03-17	2.10

Worst intraday sessions of VO

This table shows the worst 100 intraday sessions of VO.

Position	Date	Percentage
1	2008-10-15	-9.67
2	2008-10-09	-8.87
3	2008-10-14	-8.07
4	2008-12-01	-7.80
5	2008-11-20	-7.03
6	2008-11-19	-6.44
7	2008-09-29	-6.28
8	2008-10-07	-5.62
9	2009-01-20	-5.58
10	2020-03-20	-5.43
11	2008-10-02	-5.26
12	2009-02-23	-4.57
13	2011-08-04	-4.52
14	2008-11-06	-4.45
15	2008-11-05	-4.34
16	2011-08-08	-4.19
17	2008-09-22	-4.16
18	2008-09-09	-4.14
19	2008-11-10	-4.11
20	2008-10-22	-3.99
21	2008-03-19	-3.97
22	2008-09-17	-3.89
23	2008-11-12	-3.88
24	2009-02-10	-3.85
25	2009-05-07	-3.79
26	2009-03-02	-3.66
27	2020-02-25	-3.66
28	2008-11-14	-3.62
29	2018-02-08	-3.58
30	2022-10-14	-3.55
31	2009-03-20	-3.49
32	2008-07-24	-3.46
33	2008-01-17	-3.44
34	2021-12-01	-3.42
35	2011-10-03	-3.32
36	2022-08-26	-3.31
37	2022-03-07	-3.31
38	2008-12-11	-3.29
39	2008-10-03	-3.28
40	2009-01-30	-3.27
41	2011-09-28	-3.22
42	2008-09-19	-3.21
43	2020-03-12	-3.19
44	2009-01-12	-3.17
45	2016-01-13	-3.12
46	2018-12-04	-3.07
47	2020-06-11	-3.06
48	2009-10-01	-3.02
49	2009-04-20	-3.01
50	2009-10-28	-3.00
51	2018-10-24	-3.00
52	2011-08-25	-2.99
53	2012-06-11	-2.95
54	2011-09-21	-2.95
55	2011-08-22	-2.95
56	2018-10-10	-2.89
57	2010-05-06	-2.87
58	2009-06-22	-2.87
59	2022-05-18	-2.86
60	2009-10-30	-2.86
61	2020-05-12	-2.86
62	2020-11-09	-2.83
63	2015-08-25	-2.82
64	2020-03-11	-2.82
65	2021-02-25	-2.81
66	2022-02-23	-2.80
67	2007-12-11	-2.79
68	2010-05-18	-2.76
69	2010-02-04	-2.75
70	2009-01-09	-2.72
71	2015-09-28	-2.71
72	2008-12-15	-2.70
73	2018-02-05	-2.70
74	2008-01-08	-2.70
75	2022-04-21	-2.69
76	2022-04-29	-2.68
77	2008-09-04	-2.67
78	2012-05-17	-2.65
79	2020-09-03	-2.65
80	2008-10-23	-2.64
81	2009-02-26	-2.64
82	2008-03-14	-2.62
83	2022-05-05	-2.62
84	2020-04-07	-2.61
85	2008-07-02	-2.60
86	2012-06-21	-2.59
87	2010-07-16	-2.59
88	2009-05-13	-2.57
89	2011-08-02	-2.56
90	2009-01-29	-2.55
91	2010-06-07	-2.54
92	2011-12-13	-2.53
93	2004-07-21	-2.52
94	2022-05-09	-2.52
95	2006-06-12	-2.52
96	2009-06-16	-2.50
97	2022-01-05	-2.49
98	2022-11-02	-2.49
99	2022-03-11	-2.48
100	2014-02-03	-2.48

Best after-hours sessions of VO

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

Position	Date	Percentage
1	2008-10-13	7.43
2	2008-09-18	7.31
3	2008-10-10	6.84
4	2020-03-12	6.64
5	2008-12-15	5.79
6	2020-03-23	5.21
7	2010-05-07	4.60
8	2020-11-06	4.17
9	2007-08-16	4.13
10	2020-04-03	4.13
11	2020-04-06	3.68
12	2022-11-09	3.65
13	2011-11-29	3.61
14	2020-06-15	3.36
15	2008-10-29	3.31
16	2020-03-09	3.25
17	2011-10-26	3.23
18	2011-11-25	3.18
19	2008-03-17	3.14
20	2020-05-15	3.13
21	2015-08-25	3.13
22	2011-08-19	3.12
23	2020-04-16	3.10
24	2020-06-11	3.06
25	2007-12-11	3.00
26	2009-04-01	2.89
27	2009-04-08	2.86
28	2009-03-20	2.83
29	2008-09-05	2.81
30	2020-05-22	2.80
31	2008-09-17	2.77
32	2008-10-27	2.70
33	2020-06-04	2.68
34	2022-12-12	2.66
35	2008-03-10	2.64
36	2011-08-08	2.61
37	2009-03-09	2.51
38	2008-10-17	2.46
39	2008-12-05	2.46
40	2008-10-15	2.44
41	2008-04-17	2.39
42	2011-09-26	2.38
43	2012-12-31	2.34
44	2008-11-07	2.33
45	2012-06-28	2.33
46	2020-04-13	2.32
47	2011-12-30	2.31
48	2010-05-26	2.27
49	2020-04-28	2.25
50	2020-04-21	2.13
51	2022-10-17	2.09
52	2008-11-20	2.06
53	2011-09-28	2.04
54	2020-03-16	2.03
55	2011-12-19	2.02
56	2022-10-14	2.01
57	2010-06-09	1.98
58	2020-04-08	1.97
59	2022-03-08	1.97
60	2008-11-03	1.94
61	2015-08-24	1.92
62	2008-10-08	1.92
63	2009-12-03	1.91
64	2011-12-02	1.82
65	2009-01-27	1.79
66	2011-10-07	1.79
67	2020-03-03	1.79
68	2022-06-17	1.78
69	2016-01-21	1.75
70	2022-08-09	1.73
71	2020-04-27	1.73
72	2010-11-30	1.72
73	2012-07-25	1.71
74	2004-08-16	1.70
75	2022-10-03	1.69
76	2010-07-30	1.69
77	2009-04-29	1.69
78	2016-11-04	1.68
79	2009-07-14	1.68
80	2009-05-29	1.68
81	2012-08-02	1.67
82	2009-05-07	1.67
83	2020-07-02	1.67
84	2004-07-28	1.66
85	2009-01-15	1.65
86	2011-03-16	1.64
87	2011-08-26	1.63
88	2010-07-02	1.62
89	2005-10-28	1.62
90	2011-03-17	1.62
91	2022-05-16	1.61
92	2010-08-31	1.60
93	2011-09-06	1.60
94	2009-03-25	1.60
95	2022-11-14	1.59
96	2011-07-29	1.58
97	2011-11-01	1.56
98	2015-09-04	1.56
99	2009-01-20	1.55
100	2011-04-19	1.55

Worst after-hours sessions of VO

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

Position	Date	Percentage
1	2008-10-09	-10.95
2	2020-03-13	-10.59
3	2020-03-11	-7.09
4	2020-03-06	-7.04
5	2020-03-17	-6.50
6	2008-01-18	-6.44
7	2008-10-07	-5.61
8	2008-10-23	-5.29
9	2015-08-21	-4.99
10	2016-06-23	-3.91
11	2011-08-05	-3.84
12	2009-11-25	-3.70
13	2009-02-13	-3.64
14	2011-09-02	-3.62
15	2008-10-03	-3.60
16	2020-02-27	-3.55
17	2011-10-31	-3.37
18	2020-03-31	-3.27
19	2020-06-10	-3.26
20	2011-09-21	-3.21
21	2011-08-17	-3.11
22	2020-03-26	-3.10
23	2020-03-05	-3.10
24	2016-01-14	-2.84
25	2020-04-14	-2.84
26	2015-03-31	-2.83
27	2010-05-19	-2.80
28	2010-05-24	-2.77
29	2020-03-10	-2.72
30	2008-03-14	-2.71
31	2022-06-10	-2.65
32	2011-11-08	-2.64
33	2008-10-21	-2.63
34	2011-03-14	-2.61
35	2020-06-12	-2.55
36	2020-02-21	-2.55
37	2009-02-27	-2.53
38	2009-03-04	-2.50
39	2011-09-01	-2.43
40	2008-10-16	-2.39
41	2007-08-08	-2.36
42	2020-03-04	-2.33
43	2009-01-22	-2.32
44	2022-09-12	-2.30
45	2022-02-23	-2.28
46	2010-06-03	-2.27
47	2008-11-28	-2.26
48	2008-01-22	-2.26
49	2008-09-12	-2.24
50	2009-01-21	-2.22
51	2022-06-15	-2.20
52	2012-05-31	-2.18
53	2008-09-15	-2.17
54	2008-12-23	-2.09
55	2010-08-11	-2.08
56	2008-12-02	-2.08
57	2009-04-17	-2.07
58	2010-08-10	-2.06
59	2009-02-26	-2.06
60	2018-02-05	-2.05
61	2008-10-20	-2.03
62	2009-03-27	-2.03
63	2009-02-19	-2.02
64	2011-08-09	-1.95
65	2008-12-11	-1.95
66	2009-08-14	-1.93
67	2008-09-25	-1.92
68	2008-10-24	-1.91
69	2008-02-04	-1.89
70	2009-01-13	-1.87
71	2021-11-24	-1.86
72	2020-04-20	-1.82
73	2020-02-26	-1.81
74	2022-10-12	-1.80
75	2011-09-16	-1.80
76	2010-06-28	-1.79
77	2008-11-11	-1.78
78	2020-10-27	-1.78
79	2019-05-10	-1.77
80	2008-09-26	-1.77
81	2020-04-30	-1.76
82	2008-11-25	-1.74
83	2016-01-06	-1.73
84	2020-10-01	-1.70
85	2012-07-20	-1.69
86	2007-07-25	-1.69
87	2009-05-08	-1.68
88	2020-09-18	-1.67
89	2007-11-06	-1.66
90	2015-12-31	-1.65
91	2009-01-30	-1.64
92	2020-04-17	-1.64
93	2016-02-10	-1.63
94	2007-08-09	-1.63
95	2012-12-21	-1.62
96	2014-10-14	-1.62
97	2011-09-09	-1.61
98	2022-06-09	-1.61
99	2011-08-18	-1.60
100	2011-08-03	-1.60

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:09:33

VO information

Full title

Vanguard Mid-Cap
First trading day

2004-01-30
Last trading day

2023-02-23
Total trading days

4,802
Last close price

216.16 (+1.00%)
Market cap

32.72B
Stock Exchange

NYSE Arca
Phone number

866-499-8473
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of mid-capitalization stocks. The fund employs an indexing investment approach designed to track the performance of the CRSP US Mid Cap Index, a broadly diversified index of stocks of mid-size U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

116 -- 10 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...