VOX stock overview

Vanguard Telecom

VOX IPO: 2004-09-29
91.97 (+0.99%)
2.15B market cap
4,635 trading days in total
VOX Latest trading day: 2023-02-23

NYSE Arca

VOX stock Buy and Hold Potential More info

INVESTMENT at 2004-09-29 open

VOX open price was $49.19

1,000.00

Click to edit

HOLDING TIME

4634 trading days

18 years 151 days

TODAY'S WORTH — including dividends (25)

As of 2023-02-23 close price ($91.97)

2,296.50

Click to edit

ROI: +129.65% (2.30x) – ANNU: +4.62% (1.05x)

VOX Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	25	0.70%	quaterly	2020-12-17

VOX Stock Splits

We don't have any infomation about VOX stock splits.
It seems that VOX 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

VOX Latest trading days

This table contains the list of 500 latest trading days of VOX.
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 ]		117.05	0.07	-0.05	4,259,209,941	117.10	118.00	116.10	1.70	-0.02	-0.03
4635	2023-02-23	91.97	0.49	-0.53	617,351	92.43	92.53	90.97	1.69	-0.50	0.00
4634	2023-02-22	92.46	0.24	0.26	185,042	92.14	92.84	91.95	0.97	0.35	-0.03
4633	2023-02-21	92.22	2.14	-2.27	130,827	93.37	93.63	92.18	1.55	-1.23	-0.09
4632	2023-02-17	94.36	0.29	-0.31	71,636	94.19	94.45	93.47	1.04	0.18	-1.05
4631	2023-02-16	94.65	1.45	-1.51	105,937	94.63	95.91	94.42	1.57	0.02	-0.49
4630	2023-02-15	96.10	1.61	1.70	134,189	94.17	96.14	94.17	2.09	2.05	-1.53
4629	2023-02-14	94.49	0.05	0.05	203,811	94.10	94.89	93.21	1.79	0.41	-0.34
4628	2023-02-13	94.44	1.01	1.08	156,948	93.88	94.78	93.55	1.31	0.60	-0.36
4627	2023-02-10	93.43	1.03	-1.09	207,707	94.04	94.47	93.19	1.36	-0.65	0.48
4626	2023-02-09	94.46	2.17	-2.25	217,878	97.12	97.27	94.12	3.24	-2.74	-0.44
4625	2023-02-08	96.63	2.90	-2.91	289,894	97.95	98.13	96.18	1.99	-1.35	0.51
4624	2023-02-07	99.53	1.49	1.52	534,562	97.73	99.82	97.37	2.51	1.84	-1.59
4623	2023-02-06	98.04	1.12	-1.13	221,203	98.16	98.62	97.60	1.04	-0.12	-0.32
4622	2023-02-03	99.16	2.05	-2.03	805,097	98.96	101.26	98.85	2.44	0.20	-1.01
4621	2023-02-02	101.21	5.23	5.45	610,362	99.75	101.84	99.50	2.35	1.46	-2.22
4620	2023-02-01	95.98	1.38	1.46	459,750	94.26	96.42	93.63	2.96	1.82	3.93
4619	2023-01-31	94.60	1.27	1.36	428,671	93.40	94.68	93.40	1.37	1.28	-0.36
4618	2023-01-30	93.33	1.40	-1.48	229,563	93.86	94.38	93.26	1.19	-0.56	0.08
4617	2023-01-27	94.73	0.67	0.71	306,989	93.87	95.29	93.67	1.73	0.92	-0.92
4616	2023-01-26	94.06	1.30	1.40	137,646	93.40	94.06	92.81	1.34	0.71	-0.20
4615	2023-01-25	92.76	0.34	0.37	297,356	91.67	92.87	91.38	1.63	1.19	0.69
4614	2023-01-24	92.42	0.40	-0.43	774,536	92.15	94.31	92.15	2.34	0.29	-0.81
4613	2023-01-23	92.82	1.56	1.71	383,218	91.25	93.05	91.09	2.15	1.72	-0.72
4612	2023-01-20	91.26	2.91	3.29	236,089	89.39	91.34	88.96	2.66	2.09	-0.01
4611	2023-01-19	88.35	0.22	0.25	289,657	87.56	88.91	87.37	1.76	0.90	1.18
4610	2023-01-18	88.13	1.01	-1.13	250,763	89.52	89.84	87.90	2.17	-1.55	-0.65
4609	2023-01-17	89.14	0.58	-0.65	309,321	89.74	89.82	88.55	1.42	-0.67	0.43
4608	2023-01-13	89.72	0.35	0.39	565,545	88.96	89.91	88.64	1.43	0.85	0.02
4607	2023-01-12	89.37	0.75	0.85	154,585	89.00	89.69	87.88	2.03	0.42	-0.46
4606	2023-01-11	88.62	0.99	1.13	537,304	87.99	88.65	87.63	1.16	0.72	0.43
4605	2023-01-10	87.63	1.26	1.46	119,199	85.81	87.63	85.81	2.12	2.12	0.41
4604	2023-01-09	86.37	0.20	0.23	289,701	86.66	87.43	86.37	1.22	-0.33	-0.65
4603	2023-01-06	86.17	1.53	1.81	131,770	85.43	86.42	84.42	2.34	0.87	0.57
4602	2023-01-05	84.64	0.08	-0.09	218,684	84.43	85.20	83.90	1.54	0.25	0.93
4601	2023-01-04	84.72	1.54	1.85	365,209	84.15	85.15	83.54	1.91	0.68	-0.34
4600	2023-01-03	83.18	0.93	1.13	226,960	83.30	84.10	82.51	1.91	-0.14	1.17
4599	2022-12-30	82.25	0.07	0.09	298,251	81.20	82.31	81.05	1.55	1.29	1.28
4598	2022-12-29	82.18	2.14	2.67	328,411	80.68	82.53	80.68	2.29	1.86	-1.19
4597	2022-12-28	80.04	1.20	-1.48	951,885	81.09	81.74	80.04	2.10	-1.29	0.80
4596	2022-12-27	81.24	0.76	-0.93	499,184	81.78	81.89	80.73	1.42	-0.66	-0.18
4595	2022-12-23	82.00	0.66	0.81	262,547	81.06	82.08	80.85	1.52	1.16	-0.27
4594	2022-12-22	81.34	0.68	-0.83	454,751	81.13	81.38	79.85	1.89	0.26	-0.34
4593	2022-12-21	82.02	1.14	1.41	431,520	81.22	82.40	81.00	1.72	0.98	-1.09
4592	2022-12-20	80.88	0.53	0.66	383,879	79.98	81.02	79.71	1.64	1.13	0.42
4591	2022-12-19	80.35	1.69	-2.06	430,043	81.90	81.90	80.09	2.21	-1.89	-0.46
4590	2022-12-16	82.04	0.29	-0.35	249,566	82.16	82.79	81.60	1.45	-0.15	-0.17
4589	2022-12-15	82.33	3.44	-4.01	416,022	83.99	84.09	82.07	2.41	-1.98	-0.21
4588	2022-12-14	85.77	0.90	-1.04	501,312	85.86	87.11	85.06	2.39	-0.10	-2.08
4587	2022-12-13	86.67	1.29	1.51	428,195	88.32	89.17	86.17	3.40	-1.87	-0.93
4586	2022-12-12	85.38	0.70	0.83	355,117	84.76	85.38	84.27	1.31	0.73	3.44
4585	2022-12-09	84.68	0.17	0.20	218,219	84.49	85.64	84.40	1.47	0.22	0.09
4584	2022-12-08	84.51	0.10	-0.12	223,115	84.98	85.40	84.29	1.31	-0.55	-0.02
4583	2022-12-07	84.61	0.64	-0.75	219,928	84.95	85.45	84.37	1.27	-0.40	0.44
4582	2022-12-06	85.25	2.46	-2.80	210,787	87.43	87.51	84.97	2.91	-2.49	-0.35
4581	2022-12-05	87.71	1.62	-1.81	327,713	88.59	89.32	87.48	2.08	-0.99	-0.32
4580	2022-12-02	89.33	0.10	0.11	182,450	88.16	89.55	87.66	2.14	1.33	-0.83
4579	2022-12-01	89.23	0.42	0.47	229,530	88.95	89.86	88.54	1.48	0.31	-1.20
4578	2022-11-30	88.81	3.58	4.20	325,665	85.12	88.86	84.89	4.66	4.34	0.16
4577	2022-11-29	85.23	0.01	-0.01	132,334	85.22	85.56	84.74	0.96	0.01	-0.13
4576	2022-11-28	85.24	1.42	-1.64	230,901	86.17	86.41	85.08	1.54	-1.08	-0.02
4575	2022-11-25	86.66	0.44	-0.51	115,821	86.70	87.05	86.59	0.53	-0.05	-0.57
4574	2022-11-23	87.10	1.17	1.36	169,290	85.91	87.29	85.91	1.61	1.39	-0.46
4573	2022-11-22	85.93	1.24	1.46	261,802	84.93	86.00	84.31	1.99	1.18	-0.02
4572	2022-11-21	84.69	0.74	-0.87	193,165	85.71	85.93	84.50	1.67	-1.19	0.28
4571	2022-11-18	85.43	0.41	-0.48	176,855	86.58	86.58	85.00	1.82	-1.33	0.33
4570	2022-11-17	85.84	0.59	-0.68	351,098	84.91	86.23	84.47	2.07	1.10	0.86
4569	2022-11-16	86.43	0.97	-1.11	354,407	86.96	87.00	86.13	1.00	-0.61	-1.76
4568	2022-11-15	87.40	1.43	1.66	243,027	87.75	88.46	86.46	2.28	-0.40	-0.50
4567	2022-11-14	85.97	0.36	-0.42	418,332	85.98	87.28	85.79	1.73	-0.01	2.07
4566	2022-11-11	86.33	2.38	2.84	362,205	84.12	86.72	84.12	3.09	2.63	-0.41
4565	2022-11-10	83.95	4.66	5.88	398,514	82.57	84.16	81.88	2.76	1.67	0.20
4564	2022-11-09	79.29	1.75	-2.16	351,739	80.36	80.68	79.24	1.79	-1.33	4.14
4563	2022-11-08	81.04	0.20	0.25	401,283	80.82	82.03	80.02	2.49	0.27	-0.84
4562	2022-11-07	80.84	1.18	1.48	276,713	80.25	80.95	79.82	1.41	0.74	-0.02
4561	2022-11-04	79.66	0.37	0.47	428,357	80.42	80.57	78.25	2.88	-0.95	0.74
4560	2022-11-03	79.29	1.96	-2.41	2,128,368	80.23	80.40	79.29	1.38	-1.17	1.43
4559	2022-11-02	81.25	2.51	-3.00	324,699	83.57	84.33	81.21	3.73	-2.78	-1.26
4558	2022-11-01	83.76	0.71	-0.84	165,800	85.51	85.81	83.76	2.40	-2.05	-0.23
4557	2022-10-31	84.47	1.13	-1.32	740,222	85.03	85.24	83.94	1.53	-0.66	1.23
4556	2022-10-28	85.60	2.19	2.63	161,245	83.80	85.64	83.78	2.22	2.15	-0.67
4555	2022-10-27	83.41	2.84	-3.29	201,023	84.41	85.32	83.34	2.35	-1.18	0.47
4554	2022-10-26	86.25	2.57	-2.89	158,705	86.80	88.30	86.23	2.38	-0.63	-2.13
4553	2022-10-25	88.82	2.28	2.63	147,437	86.79	89.08	86.79	2.64	2.34	-2.27
4552	2022-10-24	86.54	0.52	0.60	143,633	86.22	86.83	85.23	1.86	0.37	0.29
4551	2022-10-21	86.02	0.49	0.57	155,688	84.26	86.06	84.10	2.33	2.09	0.23
4550	2022-10-20	85.53	0.32	0.38	121,664	85.39	87.15	85.21	2.27	0.16	-1.48
4549	2022-10-19	85.21	0.27	-0.32	105,359	85.52	86.48	84.85	1.91	-0.36	0.21
4548	2022-10-18	85.48	0.65	0.77	134,581	86.70	87.00	84.77	2.57	-1.41	0.05
4547	2022-10-17	84.83	2.69	3.27	185,806	83.66	85.32	83.66	1.98	1.40	2.20
4546	2022-10-14	82.14	1.48	-1.77	228,941	84.46	84.78	82.02	3.27	-2.75	1.85
4545	2022-10-13	83.62	1.83	2.24	748,305	80.00	84.03	79.69	5.43	4.53	1.00
4544	2022-10-12	81.79	0.20	-0.24	242,004	81.89	82.35	81.47	1.07	-0.12	-2.19
4543	2022-10-11	81.99	1.41	-1.69	211,265	82.89	83.39	81.45	2.34	-1.09	-0.12
4542	2022-10-10	83.40	0.40	-0.48	171,270	83.96	84.20	82.74	1.74	-0.67	-0.61
4541	2022-10-07	83.80	2.38	-2.76	270,170	85.06	85.26	83.41	2.17	-1.48	0.19
4540	2022-10-06	86.18	0.46	-0.53	134,117	86.39	87.51	85.99	1.76	-0.24	-1.30
4539	2022-10-05	86.64	0.74	-0.85	169,991	86.12	87.04	84.88	2.51	0.60	-0.29
4538	2022-10-04	87.38	2.63	3.10	321,522	86.03	87.46	86.03	1.66	1.57	-1.44
4537	2022-10-03	84.75	2.38	2.89	343,892	83.37	85.19	82.98	2.65	1.66	1.51
4536	2022-09-30	82.37	1.06	-1.27	177,130	83.29	84.66	82.33	2.80	-1.10	1.21
4535	2022-09-29	83.43	2.11	-2.47	210,375	84.52	84.52	82.66	2.20	-1.29	-0.17
4534	2022-09-28	85.54	2.40	2.89	288,273	83.30	85.96	83.30	3.19	2.69	-1.19
4533	2022-09-27	83.14	0.29	-0.35	625,910	84.39	85.00	82.71	2.71	-1.48	0.19
4532	2022-09-26	83.43	1.46	-1.72	331,353	84.43	85.32	83.37	2.31	-1.18	1.15
4531	2022-09-23	84.89	1.70	-1.96	1,362,316	85.75	85.79	83.90	2.20	-1.00	-0.54
4530	2022-09-22	86.59	0.70	-0.80	575,404	86.92	87.33	86.43	1.04	-0.38	-0.97
4529	2022-09-21	87.29	2.04	-2.28	344,173	89.66	90.13	87.26	3.20	-2.64	-0.42
4528	2022-09-20	89.33	1.51	-1.66	198,414	89.99	90.30	89.10	1.33	-0.73	0.37
4527	2022-09-19	90.84	0.35	0.39	1,263,582	89.80	90.88	89.50	1.54	1.16	-0.94
4526	2022-09-16	90.49	1.03	-1.13	283,694	90.61	90.80	89.72	1.19	-0.13	-0.76
4525	2022-09-15	91.52	0.54	-0.59	190,284	91.59	93.11	91.21	2.07	-0.08	-0.99
4524	2022-09-14	92.06	0.16	0.17	288,893	92.17	92.24	90.84	1.52	-0.12	-0.51
4523	2022-09-13	91.90	5.01	-5.17	250,815	94.23	94.23	91.71	2.67	-2.47	0.29
4522	2022-09-12	96.91	0.73	0.76	81,840	96.43	97.42	96.20	1.27	0.50	-2.77
4521	2022-09-09	96.18	2.66	2.84	82,883	94.25	96.30	94.25	2.18	2.05	0.26
4520	2022-09-08	93.52	0.03	-0.03	108,105	92.75	94.02	92.44	1.70	0.83	0.78
4519	2022-09-07	93.55	1.63	1.77	124,042	91.88	93.74	91.88	2.02	1.82	-0.86
4518	2022-09-06	91.92	1.19	-1.28	629,515	93.09	93.11	91.49	1.74	-1.26	-0.04
4517	2022-09-02	93.11	1.63	-1.72	113,809	95.37	95.45	92.77	2.81	-2.37	-0.02
4516	2022-09-01	94.74	0.60	0.64	113,228	93.96	94.81	93.15	1.77	0.83	0.66
4515	2022-08-31	94.14	0.09	0.10	124,358	95.49	95.97	94.11	1.95	-1.41	-0.19
4514	2022-08-30	94.05	0.95	-1.00	267,538	95.36	95.57	93.56	2.11	-1.37	1.53
4513	2022-08-29	95.00	0.69	-0.72	133,856	95.09	95.98	94.96	1.07	-0.09	0.38
4512	2022-08-26	95.69	3.25	-3.28	166,419	98.60	99.12	95.69	3.48	-2.95	-0.63
4511	2022-08-25	98.94	1.86	1.92	83,977	97.50	98.97	97.50	1.51	1.48	-0.34
4510	2022-08-24	97.08	0.47	0.49	115,328	96.38	97.74	96.25	1.55	0.73	0.43
4509	2022-08-23	96.61	0.72	-0.74	204,496	97.16	97.80	96.47	1.37	-0.57	-0.24
4508	2022-08-22	97.33	2.78	-2.78	107,486	98.70	98.83	97.15	1.70	-1.39	-0.17
4507	2022-08-19	100.11	1.75	-1.72	179,173	100.90	100.94	99.67	1.26	-0.78	-1.41
4506	2022-08-18	101.86	0.27	-0.26	82,464	101.87	102.19	101.11	1.06	-0.01	-0.94
4505	2022-08-17	102.13	2.25	-2.16	311,946	103.10	103.35	102.01	1.30	-0.94	-0.25
4504	2022-08-16	104.38	0.25	0.24	235,739	103.61	105.04	103.19	1.79	0.74	-1.23
4503	2022-08-15	104.13	0.45	0.43	72,553	103.09	104.26	103.09	1.13	1.01	-0.50
4502	2022-08-12	103.68	1.77	1.74	109,635	102.84	103.68	102.56	1.09	0.82	-0.57
4501	2022-08-11	101.91	0.33	0.32	950,760	102.81	104.03	101.78	2.19	-0.88	0.91
4500	2022-08-10	101.58	2.54	2.56	212,882	100.98	101.85	100.84	1.00	0.59	1.21
4499	2022-08-09	99.04	0.98	-0.98	319,177	99.67	99.67	98.53	1.14	-0.63	1.96
4498	2022-08-08	100.02	0.63	0.63	139,415	99.92	101.83	99.91	1.92	0.10	-0.35
4497	2022-08-05	99.39	0.68	-0.68	89,913	98.39	99.65	98.39	1.28	1.02	0.53
4496	2022-08-04	100.07	0.24	0.24	583,400	99.64	100.52	99.34	1.18	0.43	-1.68
4495	2022-08-03	99.83	2.32	2.38	124,015	98.03	100.08	97.80	2.33	1.84	-0.19
4494	2022-08-02	97.51	0.09	0.09	234,396	97.02	98.47	96.96	1.56	0.51	0.53
4493	2022-08-01	97.42	0.10	-0.10	207,724	96.79	98.30	96.45	1.91	0.65	-0.41
4492	2022-07-29	97.52	0.21	0.22	230,785	96.64	97.65	95.99	1.72	0.91	-0.75
4491	2022-07-28	97.31	0.80	-0.82	171,013	96.65	97.36	95.57	1.85	0.68	-0.69
4490	2022-07-27	98.11	3.81	4.04	144,042	95.81	98.58	95.75	2.95	2.40	-1.49
4489	2022-07-26	94.30	1.81	-1.88	155,008	95.47	95.51	94.15	1.42	-1.23	1.60
4488	2022-07-25	96.11	0.25	-0.26	129,185	96.50	97.00	95.53	1.52	-0.40	-0.67
4487	2022-07-22	96.36	3.70	-3.70	116,574	98.00	98.75	95.71	3.10	-1.67	0.15
4486	2022-07-21	100.06	0.09	-0.09	261,690	99.40	100.06	98.07	2.00	0.66	-2.06
4485	2022-07-20	100.15	1.50	1.52	326,417	98.96	100.65	98.64	2.03	1.20	-0.75
4484	2022-07-19	98.65	3.10	3.24	371,154	96.71	98.77	96.67	2.17	2.01	0.31
4483	2022-07-18	95.55	0.36	-0.38	179,412	96.63	97.48	95.24	2.32	-1.12	1.21
4482	2022-07-15	95.91	2.26	2.41	151,600	94.81	95.98	94.48	1.58	1.16	0.75
4481	2022-07-14	93.65	1.16	-1.22	153,065	93.71	94.08	92.76	1.41	-0.06	1.24
4480	2022-07-13	94.81	0.64	-0.67	644,073	93.87	95.50	93.87	1.74	1.00	-1.16
4479	2022-07-12	95.45	0.01	0.01	168,751	95.64	96.59	95.14	1.52	-0.20	-1.66
4478	2022-07-11	95.44	2.71	-2.76	203,328	97.17	97.23	95.26	2.03	-1.78	0.21
4477	2022-07-08	98.15	0.37	-0.38	169,518	97.62	98.90	97.29	1.65	0.54	-1.00
4476	2022-07-07	98.52	1.61	1.66	422,891	97.09	98.82	97.09	1.78	1.47	-0.91
4475	2022-07-06	96.91	0.16	-0.16	325,363	97.05	97.64	95.93	1.76	-0.14	0.19
4474	2022-07-05	97.07	2.05	2.16	318,214	93.83	97.07	92.91	4.43	3.45	-0.02
4473	2022-07-01	95.02	0.99	1.05	292,491	93.75	95.18	93.21	2.10	1.35	-1.25
4472	2022-06-30	94.03	1.22	-1.28	436,381	94.05	95.28	92.78	2.66	-0.02	-0.30
4471	2022-06-29	95.25	0.16	0.17	156,421	95.19	95.51	94.30	1.27	0.06	-1.26
4470	2022-06-28	95.09	2.61	-2.67	334,248	98.02	98.72	94.97	3.83	-2.99	0.11
4469	2022-06-27	97.70	0.73	-0.74	137,627	98.82	98.82	97.30	1.54	-1.13	0.33
4468	2022-06-24	98.43	3.27	3.44	172,093	95.80	98.47	95.80	2.79	2.75	0.40
4467	2022-06-23	95.16	1.08	1.15	158,067	94.35	95.40	93.73	1.77	0.86	0.67
4466	2022-06-22	94.08	0.22	0.23	191,800	93.18	95.33	93.10	2.39	0.97	0.29
4465	2022-06-21	93.86	1.00	1.08	157,587	94.11	95.08	93.81	1.35	-0.27	-0.72
4464	2022-06-17	92.86	1.47	1.61	296,061	91.60	93.56	91.32	2.45	1.38	1.35
4463	2022-06-16	91.39	3.70	-3.89	1,451,851	92.97	93.07	90.83	2.41	-1.70	0.23
4462	2022-06-15	95.09	2.36	2.55	303,695	93.84	96.20	93.44	2.94	1.33	-2.23
4461	2022-06-14	92.73	0.32	-0.34	328,072	93.50	93.78	92.02	1.88	-0.82	1.20
4460	2022-06-13	93.05	4.65	-4.76	496,064	95.25	95.70	92.85	2.99	-2.31	0.48
4459	2022-06-10	97.70	2.88	-2.86	924,933	98.99	99.09	97.59	1.52	-1.30	-2.51
4458	2022-06-09	100.58	2.92	-2.82	99,081	102.95	103.29	100.54	2.67	-2.30	-1.58
4457	2022-06-08	103.50	0.18	-0.17	231,319	103.37	104.85	103.35	1.45	0.13	-0.53
4456	2022-06-07	103.68	0.56	0.54	152,940	102.23	103.81	102.01	1.76	1.42	-0.30
4455	2022-06-06	103.12	0.70	0.68	110,453	103.62	104.08	102.46	1.56	-0.48	-0.86
4454	2022-06-03	102.42	2.28	-2.18	167,075	103.53	103.73	102.15	1.53	-1.07	1.17
4453	2022-06-02	104.70	2.46	2.41	427,987	102.18	104.79	101.92	2.81	2.47	-1.12
4452	2022-06-01	102.24	1.09	-1.05	165,759	103.98	104.56	101.78	2.67	-1.67	-0.06
4451	2022-05-31	103.33	0.08	-0.08	184,646	103.32	104.32	102.27	1.98	0.01	0.63
4450	2022-05-27	103.41	2.42	2.40	138,464	101.64	103.47	101.41	2.03	1.74	-0.09
4449	2022-05-26	100.99	2.11	2.13	215,777	98.99	101.34	98.99	2.37	2.02	0.64
4448	2022-05-25	98.88	1.55	1.59	204,594	97.00	99.26	97.00	2.33	1.94	0.11
4447	2022-05-24	97.33	3.92	-3.87	1,429,297	97.91	97.93	95.35	2.64	-0.59	-0.34
4446	2022-05-23	101.25	1.29	1.29	320,603	100.70	101.43	99.30	2.12	0.55	-3.30
4445	2022-05-20	99.96	0.02	0.02	192,884	101.05	101.42	97.76	3.62	-1.08	0.74
4444	2022-05-19	99.94	0.08	-0.08	601,320	99.47	101.10	99.47	1.64	0.47	1.11
4443	2022-05-18	100.02	3.18	-3.08	152,030	102.17	102.47	99.85	2.56	-2.10	-0.55
4442	2022-05-17	103.20	2.31	2.29	184,840	102.52	103.29	101.63	1.62	0.66	-1.00
4441	2022-05-16	100.89	0.63	-0.62	275,052	101.06	102.05	100.71	1.33	-0.17	1.62
4440	2022-05-13	101.52	2.68	2.71	449,433	99.67	102.01	99.62	2.40	1.86	-0.45
4439	2022-05-12	98.84	1.19	1.22	811,643	96.76	99.85	96.35	3.62	2.15	0.84
4438	2022-05-11	97.65	1.79	-1.80	416,579	99.10	100.87	97.54	3.36	-1.46	-0.91
4437	2022-05-10	99.44	0.28	0.28	2,783,233	100.80	101.08	98.41	2.65	-1.35	-0.34
4436	2022-05-09	99.16	3.00	-2.94	243,493	100.68	101.35	98.73	2.60	-1.51	1.65
4435	2022-05-06	102.16	2.12	-2.03	215,106	103.58	103.68	101.38	2.22	-1.37	-1.45
4434	2022-05-05	104.28	4.14	-3.82	262,221	107.02	107.24	103.20	3.77	-2.56	-0.67
4433	2022-05-04	108.42	3.55	3.39	451,293	104.51	108.58	103.46	4.90	3.74	-1.29
4432	2022-05-03	104.87	0.38	0.36	188,043	104.39	105.80	103.77	1.94	0.46	-0.34
4431	2022-05-02	104.49	2.39	2.34	323,395	102.27	104.60	102.12	2.42	2.17	-0.10
4430	2022-04-29	102.10	3.61	-3.42	224,848	105.04	106.22	101.96	4.06	-2.80	0.17
4429	2022-04-28	105.71	3.41	3.33	204,945	105.13	106.40	102.77	3.45	0.55	-0.63
4428	2022-04-27	102.30	2.21	-2.11	728,914	103.08	104.19	101.70	2.42	-0.76	2.77
4427	2022-04-26	104.51	3.45	-3.20	335,553	107.28	107.28	104.48	2.61	-2.58	-1.37
4426	2022-04-25	107.96	1.16	1.09	469,239	106.38	108.01	105.76	2.12	1.49	-0.63
4425	2022-04-22	106.80	2.89	-2.63	1,988,191	109.61	109.73	106.57	2.88	-2.56	-0.39
4424	2022-04-21	109.69	2.88	-2.56	377,146	113.27	113.79	109.44	3.84	-3.16	-0.07
4423	2022-04-20	112.57	4.79	-4.08	1,670,196	115.45	115.45	112.18	2.83	-2.49	0.62
4422	2022-04-19	117.36	2.48	2.16	154,119	114.78	117.66	114.66	2.61	2.25	-1.63
4421	2022-04-18	114.88	0.64	-0.55	230,159	115.45	115.77	114.03	1.51	-0.49	-0.09
4420	2022-04-15	115.52	0.00	0.00	94,113	117.68	117.68	115.49	1.86	-1.84	-0.06
4419	2022-04-14	115.52	1.98	-1.69	94,120	117.68	117.68	115.51	1.84	-1.84	1.87
4418	2022-04-13	117.50	1.73	1.49	270,737	115.76	117.83	115.70	1.84	1.50	0.15
4417	2022-04-12	115.77	0.86	-0.74	97,016	118.02	118.34	115.32	2.56	-1.91	-0.01
4416	2022-04-11	116.63	1.34	-1.14	154,882	117.19	118.23	116.45	1.52	-0.48	1.19
4415	2022-04-08	117.97	0.45	-0.38	134,242	118.32	118.92	117.37	1.31	-0.30	-0.66
4414	2022-04-07	118.42	1.07	-0.90	117,763	119.34	119.46	116.82	2.21	-0.77	-0.08
4413	2022-04-06	119.49	2.24	-1.84	320,708	120.34	120.64	118.66	1.65	-0.71	-0.13
4412	2022-04-05	121.73	1.93	-1.56	139,628	123.35	124.00	121.49	2.03	-1.31	-1.14
4411	2022-04-04	123.66	2.72	2.25	375,446	121.39	123.73	121.39	1.93	1.87	-0.25
4410	2022-04-01	120.94	0.89	0.74	109,517	120.56	120.99	119.95	0.86	0.32	0.37
4409	2022-03-31	120.05	2.15	-1.76	165,216	122.32	122.32	119.96	1.93	-1.86	0.42
4408	2022-03-30	122.20	1.05	-0.85	419,494	122.95	123.20	121.90	1.06	-0.61	0.10
4407	2022-03-29	123.25	2.06	1.70	210,120	122.35	123.69	122.03	1.36	0.74	-0.24
4406	2022-03-28	121.19	0.63	0.52	87,901	120.63	121.23	119.32	1.58	0.46	0.96
4405	2022-03-25	120.56	0.30	0.25	71,382	120.45	121.02	119.51	1.25	0.09	0.06
4404	2022-03-24	120.26	1.59	1.34	88,402	119.22	120.32	118.55	1.48	0.87	0.16
4403	2022-03-23	118.67	1.40	-1.17	811,316	119.34	120.24	118.67	1.32	-0.56	0.46
4402	2022-03-22	120.07	2.21	1.88	88,933	118.06	120.69	118.06	2.23	1.70	-0.61
4401	2022-03-21	117.86	1.11	-0.93	120,840	118.53	118.74	116.74	1.69	-0.57	0.17
4400	2022-03-18	118.97	1.65	1.41	98,855	116.85	119.02	116.50	2.16	1.81	-0.37
4399	2022-03-17	117.32	1.28	1.10	160,413	115.56	117.39	115.20	1.90	1.52	-0.40
4398	2022-03-16	116.04	3.47	3.08	151,533	113.81	116.09	112.90	2.80	1.96	-0.41
4397	2022-03-15	112.57	2.34	2.12	235,363	111.08	112.77	110.62	1.94	1.34	1.10
4396	2022-03-14	110.23	1.56	-1.40	302,898	111.83	112.76	109.95	2.51	-1.43	0.77
4395	2022-03-11	111.79	2.33	-2.04	149,154	114.84	115.00	111.71	2.86	-2.66	0.04
4394	2022-03-10	114.12	0.86	-0.75	197,405	113.49	114.33	112.81	1.34	0.56	0.63
4393	2022-03-09	114.98	3.53	3.17	208,984	114.34	115.53	113.83	1.49	0.56	-1.30
4392	2022-03-08	111.45	0.01	-0.01	265,124	111.52	114.46	110.65	3.42	-0.06	2.59
4391	2022-03-07	111.46	4.19	-3.62	704,192	115.44	115.44	111.42	3.48	-3.45	0.05
4390	2022-03-04	115.65	2.02	-1.72	181,639	116.90	117.23	115.05	1.86	-1.07	-0.18
4389	2022-03-03	117.67	1.39	-1.17	179,070	119.97	120.08	117.12	2.47	-1.92	-0.65
4388	2022-03-02	119.06	0.86	0.73	165,861	118.36	119.59	117.72	1.58	0.59	0.76
4387	2022-03-01	118.20	1.66	-1.38	183,805	119.58	120.04	117.49	2.13	-1.15	0.14
4386	2022-02-28	119.86	0.08	-0.07	225,757	118.70	120.65	118.50	1.81	0.98	-0.23
4385	2022-02-25	119.94	2.16	1.83	158,231	118.28	120.03	117.38	2.24	1.40	-1.03
4384	2022-02-24	117.78	3.28	2.86	279,630	111.58	117.96	111.54	5.75	5.56	0.42
4383	2022-02-23	114.50	2.04	-1.75	298,286	117.35	117.57	114.42	2.68	-2.43	-2.55
4382	2022-02-22	116.54	1.30	-1.10	1,371,476	117.17	118.57	115.80	2.36	-0.54	0.70
4381	2022-02-18	117.84	1.35	-1.13	193,533	119.32	120.07	117.49	2.16	-1.24	-0.57
4380	2022-02-17	119.19	3.38	-2.76	1,347,294	121.58	121.69	119.14	2.10	-1.97	0.11
4379	2022-02-16	122.57	0.73	-0.59	535,902	121.94	122.87	121.22	1.35	0.52	-0.81
4378	2022-02-15	123.30	2.04	1.68	165,219	122.65	123.40	122.33	0.87	0.53	-1.10
4377	2022-02-14	121.26	0.09	-0.07	476,843	121.13	122.23	120.38	1.53	0.11	1.15
4376	2022-02-11	121.35	2.45	-1.98	144,744	123.83	124.43	120.86	2.88	-2.00	-0.18
4375	2022-02-10	123.80	1.61	-1.28	144,117	124.08	126.18	123.32	2.30	-0.23	0.02
4374	2022-02-09	125.41	3.43	2.81	319,974	123.44	125.43	123.31	1.72	1.60	-1.06
4373	2022-02-08	121.98	0.15	0.12	206,219	121.42	122.30	121.00	1.07	0.46	1.20
4372	2022-02-07	121.83	1.93	-1.56	141,332	124.05	124.21	121.56	2.14	-1.79	-0.34
4371	2022-02-05	123.76	0.00	0.00	269,465	122.80	124.78	121.54	2.64	0.78	0.23
4370	2022-02-04	123.76	1.15	0.94	269,465	122.80	124.78	121.54	2.64	0.78	-0.78
4369	2022-02-03	122.61	8.01	-6.13	457,501	123.95	125.36	122.39	2.40	-1.08	0.15
4368	2022-02-02	130.62	1.87	1.45	531,382	132.32	131.66	129.57	1.58	-1.28	-5.11
4367	2022-02-01	128.75	1.45	1.14	257,111	127.59	128.90	126.48	1.90	0.91	2.77
4366	2022-01-31	127.30	3.33	2.69	475,061	124.15	127.36	123.67	2.97	2.54	0.23
4365	2022-01-28	123.97	3.44	2.85	177,177	120.78	123.98	120.19	3.14	2.64	0.15
4364	2022-01-27	120.53	0.02	-0.02	228,190	121.66	123.18	120.28	2.38	-0.93	0.21
4363	2022-01-26	120.55	1.93	-1.58	302,050	124.44	124.50	119.37	4.12	-3.13	0.92
4362	2022-01-25	122.48	2.48	-1.98	229,131	122.99	124.00	121.32	2.18	-0.41	1.60
4361	2022-01-24	124.96	0.84	0.68	673,622	121.97	124.98	119.11	4.81	2.45	-1.58
4360	2022-01-21	124.12	4.52	-3.51	455,857	126.77	127.35	124.11	2.56	-2.09	-1.73
4359	2022-01-20	128.64	1.47	-1.13	151,584	130.91	132.41	128.49	2.99	-1.73	-1.45
4358	2022-01-19	130.11	0.42	-0.32	109,467	130.87	132.00	129.96	1.56	-0.58	0.61
4357	2022-01-18	130.53	2.42	-1.82	150,618	131.75	131.93	130.25	1.28	-0.93	0.26
4356	2022-01-14	132.95	0.41	0.31	254,161	131.40	132.98	131.37	1.23	1.18	-0.90
4355	2022-01-13	132.54	1.61	-1.20	121,346	134.56	134.79	132.32	1.84	-1.50	-0.86
4354	2022-01-12	134.15	0.16	0.12	124,214	134.71	135.08	133.48	1.19	-0.42	0.31
4353	2022-01-11	133.99	1.59	1.20	111,789	132.31	134.04	131.75	1.73	1.27	0.54
4352	2022-01-10	132.40	0.20	-0.15	282,452	131.76	132.40	129.36	2.31	0.49	-0.07
4351	2022-01-07	132.60	0.05	0.04	126,859	132.70	133.66	132.09	1.18	-0.08	-0.63
4350	2022-01-06	132.55	0.43	0.33	224,253	132.03	134.04	131.47	1.95	0.39	0.11
4349	2022-01-05	132.12	3.75	-2.76	199,321	135.84	136.42	132.00	3.25	-2.74	-0.07
4348	2022-01-04	135.87	0.64	-0.47	116,898	137.22	137.24	135.23	1.46	-0.98	-0.02
4347	2022-01-03	136.51	0.95	0.70	148,900	135.81	136.95	135.75	0.88	0.52	0.52
4346	2021-12-31	135.56	1.63	-1.19	78,068	136.87	137.33	135.51	1.33	-0.96	0.18
4345	2021-12-30	137.19	0.69	0.51	114,216	136.78	137.99	136.78	0.88	0.30	-0.23
4344	2021-12-29	136.50	0.73	-0.53	97,540	137.10	137.53	136.12	1.03	-0.44	0.21
4343	2021-12-28	137.23	0.24	-0.17	119,793	137.48	138.47	137.04	1.04	-0.18	-0.09
4342	2021-12-27	137.47	0.99	0.73	94,772	136.81	137.79	136.59	0.88	0.48	0.01
4341	2021-12-23	136.48	1.34	0.99	160,933	135.65	136.88	135.35	1.13	0.61	0.24
4340	2021-12-22	135.14	0.53	0.39	131,498	134.41	135.44	134.09	1.00	0.54	0.38
4339	2021-12-21	134.61	2.73	2.07	212,675	132.74	134.82	132.50	1.75	1.41	-0.15
4338	2021-12-20	131.88	1.20	-0.90	290,573	131.62	131.98	130.68	0.99	0.20	0.65
4337	2021-12-17	133.08	0.14	0.11	442,763	132.09	133.89	131.35	1.92	0.75	-1.10
4336	2021-12-16	132.94	1.01	-0.75	191,916	133.94	134.83	132.50	1.74	-0.75	-0.64
4335	2021-12-15	133.95	1.21	0.91	140,671	132.45	134.01	130.49	2.66	1.13	-0.01
4334	2021-12-14	132.74	0.56	-0.42	190,071	131.84	133.09	131.50	1.21	0.68	-0.22
4333	2021-12-13	133.30	1.17	-0.87	121,610	134.29	134.64	132.82	1.36	-0.74	-1.10
4332	2021-12-10	134.47	0.18	-0.13	210,308	135.52	135.71	133.67	1.51	-0.77	-0.13
4331	2021-12-09	134.65	1.68	-1.23	387,944	135.78	136.43	134.33	1.55	-0.83	0.65
4330	2021-12-08	136.33	1.43	1.06	165,171	135.47	136.69	135.16	1.13	0.63	-0.40
4329	2021-12-07	134.90	1.41	1.06	170,992	135.10	135.68	134.56	0.83	-0.15	0.42
4328	2021-12-06	133.49	2.17	1.65	160,851	132.03	133.77	131.32	1.86	1.11	1.21
4327	2021-12-03	131.32	0.50	-0.38	609,597	132.62	132.70	129.69	2.27	-0.98	0.54
4326	2021-12-02	131.82	2.46	1.90	229,492	129.80	132.41	129.68	2.10	1.56	0.61
4325	2021-12-01	129.36	3.36	-2.53	708,722	134.54	135.00	129.20	4.31	-3.85	0.34
4324	2021-11-30	132.72	3.97	-2.90	778,007	136.19	136.19	132.48	2.72	-2.55	1.37
4323	2021-11-29	136.69	0.72	0.53	168,980	137.29	137.34	135.77	1.14	-0.44	-0.37
4322	2021-11-26	135.97	2.34	-1.69	190,706	136.72	136.76	135.45	0.96	-0.55	0.97
4321	2021-11-24	138.31	0.16	0.12	107,644	137.75	138.48	137.11	0.99	0.41	-1.15
4320	2021-11-23	138.15	0.55	-0.40	209,350	138.59	138.99	137.05	1.40	-0.32	-0.29
4319	2021-11-22	138.70	1.51	-1.08	743,325	140.63	140.65	138.64	1.43	-1.37	-0.08
4318	2021-11-19	140.21	0.98	-0.69	2,838,439	141.57	141.62	140.04	1.12	-0.96	0.30
4317	2021-11-18	141.19	1.32	-0.93	126,044	142.31	142.31	140.61	1.19	-0.79	0.27
4316	2021-11-17	142.51	0.64	-0.45	89,844	143.09	143.28	142.24	0.73	-0.41	-0.14
4315	2021-11-16	143.15	0.87	-0.60	85,943	143.79	143.79	143.08	0.49	-0.45	-0.04
4314	2021-11-15	144.02	0.59	0.41	130,410	143.97	144.71	143.68	0.72	0.03	-0.16
4313	2021-11-12	143.43	1.69	1.19	63,733	142.48	143.54	142.27	0.89	0.67	0.38
4312	2021-11-11	141.74	0.50	-0.35	151,556	141.97	142.57	141.71	0.61	-0.16	0.52
4311	2021-11-10	142.24	1.72	-1.19	149,492	143.08	143.61	141.60	1.40	-0.59	-0.19
4310	2021-11-09	143.96	0.48	-0.33	86,469	144.55	144.59	143.36	0.85	-0.41	-0.61
4309	2021-11-08	144.44	0.13	-0.09	122,842	145.37	145.37	144.25	0.77	-0.64	0.08
4308	2021-11-05	144.57	1.47	1.03	95,767	144.26	145.39	144.26	0.78	0.21	0.55
4307	2021-11-04	143.10	0.09	-0.06	76,023	143.36	143.89	142.51	0.96	-0.18	0.81
4306	2021-11-03	143.19	0.90	0.63	97,756	141.95	143.24	141.69	1.09	0.87	0.12
4305	2021-11-02	142.29	0.12	0.08	201,534	142.66	142.80	141.54	0.88	-0.26	-0.24
4304	2021-11-01	142.17	0.39	0.28	124,999	142.24	143.08	141.84	0.87	-0.05	0.34
4303	2021-10-29	141.78	0.41	0.29	67,424	141.00	141.91	140.91	0.71	0.55	0.32
4302	2021-10-28	141.37	0.94	0.67	123,640	140.82	141.98	140.14	1.31	0.39	-0.26
4301	2021-10-27	140.43	0.47	-0.33	115,985	140.84	141.89	140.42	1.04	-0.29	0.28
4300	2021-10-26	140.90	1.05	-0.74	99,775	142.76	142.76	140.47	1.60	-1.30	-0.04
4299	2021-10-25	141.95	0.43	0.30	129,705	141.09	141.95	140.24	1.21	0.61	0.57
4298	2021-10-22	141.52	3.54	-2.44	118,028	142.57	142.83	140.85	1.39	-0.74	-0.30
4297	2021-10-21	145.06	0.26	0.18	105,257	144.61	145.06	144.33	0.50	0.31	-1.72
4296	2021-10-20	144.80	0.41	0.28	269,076	144.80	145.16	144.38	0.54	0.00	-0.13
4295	2021-10-19	144.39	1.14	0.80	76,769	143.92	144.48	143.58	0.63	0.33	0.28
4294	2021-10-18	143.25	0.75	0.53	86,853	141.96	143.28	141.95	0.94	0.91	0.47
4293	2021-10-15	142.50	0.23	-0.16	106,438	143.55	143.55	142.49	0.74	-0.73	-0.38
4292	2021-10-14	142.73	2.18	1.55	77,261	141.98	143.05	141.84	0.85	0.53	0.57
4291	2021-10-13	140.55	0.83	0.59	521,931	140.62	140.86	139.75	0.79	-0.05	1.02
4290	2021-10-12	139.72	0.94	-0.67	476,030	140.93	140.93	139.21	1.22	-0.86	0.64
4289	2021-10-11	140.66	1.94	-1.36	99,181	142.22	142.69	140.60	1.47	-1.10	0.19
4288	2021-10-08	142.60	1.11	-0.77	99,802	144.07	144.07	142.49	1.10	-1.02	-0.27
4287	2021-10-07	143.71	1.09	0.76	71,497	143.93	144.86	143.60	0.88	-0.15	0.25
4286	2021-10-06	142.62	0.45	0.32	153,898	140.78	142.71	140.30	1.71	1.31	0.92
4285	2021-10-05	142.17	1.83	1.30	88,972	140.84	142.98	140.75	1.58	0.94	-0.98
4284	2021-10-04	140.34	2.89	-2.02	140,328	142.50	142.50	139.35	2.21	-1.52	0.36
4283	2021-10-01	143.23	2.46	1.75	127,438	141.47	143.86	141.00	2.02	1.24	-0.51
4282	2021-09-30	140.77	0.37	-0.26	151,463	141.41	142.20	140.67	1.08	-0.45	0.50
4281	2021-09-29	141.14	0.71	-0.50	259,509	142.39	142.97	140.94	1.43	-0.88	0.19
4280	2021-09-28	141.85	3.98	-2.73	95,606	144.30	144.70	141.85	1.98	-1.70	0.38
4279	2021-09-27	145.83	0.19	-0.13	116,057	145.43	146.28	144.92	0.94	0.28	-1.05
4278	2021-09-24	146.02	1.02	0.70	58,741	144.40	146.26	144.40	1.29	1.12	-0.40
4277	2021-09-23	145.00	1.27	0.88	90,808	144.55	145.67	144.30	0.95	0.31	-0.41
4276	2021-09-22	143.73	0.50	0.35	114,419	143.18	144.49	143.18	0.91	0.38	0.57
4275	2021-09-21	143.23	0.21	-0.15	134,868	144.43	145.00	143.05	1.35	-0.83	-0.03
4274	2021-09-20	143.44	3.15	-2.15	168,688	144.24	144.51	141.64	1.99	-0.55	0.69
4273	2021-09-17	146.59	1.19	-0.81	78,205	147.61	147.72	145.87	1.25	-0.69	-1.60
4272	2021-09-16	147.78	0.06	-0.04	83,232	147.65	148.27	146.83	0.98	0.09	-0.12
4271	2021-09-15	147.84	0.92	0.63	84,700	147.01	148.11	145.91	1.50	0.56	-0.13
4270	2021-09-14	146.92	1.63	-1.10	100,611	148.97	149.04	146.74	1.54	-1.38	0.06
4269	2021-09-13	148.55	0.47	0.32	111,661	149.05	149.05	147.80	0.84	-0.34	0.28
4268	2021-09-10	148.08	1.04	-0.70	74,072	149.69	149.72	148.05	1.12	-1.08	0.66
4267	2021-09-09	149.12	0.49	-0.33	82,764	149.36	149.94	148.91	0.69	-0.16	0.38
4266	2021-09-08	149.61	0.90	-0.60	90,198	150.36	150.56	149.08	0.98	-0.50	-0.17
4265	2021-09-07	150.51	0.52	0.35	89,577	150.22	150.79	150.00	0.53	0.19	-0.10
4264	2021-09-03	149.99	0.17	-0.11	88,662	149.84	150.13	149.48	0.43	0.10	0.15
4263	2021-09-02	150.16	0.50	-0.33	96,241	151.06	151.06	149.84	0.81	-0.60	-0.21
4262	2021-09-01	150.66	0.77	0.51	117,979	150.19	151.27	150.19	0.72	0.31	0.27
4261	2021-08-31	149.89	0.54	0.36	78,282	149.34	150.21	149.01	0.80	0.37	0.20
4260	2021-08-30	149.35	1.08	0.73	327,797	148.65	149.70	147.97	1.16	0.47	-0.01
4259	2021-08-27	148.27	2.38	1.63	57,913	146.23	148.54	146.23	1.58	1.40	0.26
4258	2021-08-26	145.89	1.26	-0.86	125,444	146.98	147.31	145.87	0.98	-0.74	0.23
4257	2021-08-25	147.15	0.39	0.27	79,208	146.91	147.38	146.59	0.54	0.16	-0.12
4256	2021-08-24	146.76	0.85	0.58	197,727	146.44	147.14	146.25	0.61	0.22	0.10
4255	2021-08-23	145.91	2.09	1.45	77,221	144.37	146.46	144.37	1.45	1.07	0.36
4254	2021-08-20	143.82	1.54	1.08	60,850	142.43	144.00	142.40	1.12	0.98	0.38
4253	2021-08-19	142.28	0.39	-0.27	102,668	141.62	142.96	141.35	1.14	0.47	0.11
4252	2021-08-18	142.67	0.95	-0.66	79,406	143.32	144.28	142.48	1.26	-0.45	-0.74
4251	2021-08-17	143.62	1.27	-0.88	99,105	143.87	144.45	142.58	1.30	-0.17	-0.21
4250	2021-08-16	144.89	0.05	0.03	84,177	144.39	144.89	143.15	1.21	0.35	-0.70
4249	2021-08-13	144.84	0.24	-0.17	125,104	145.38	145.40	144.80	0.41	-0.37	-0.31
4248	2021-08-12	145.08	0.37	0.26	205,393	144.59	145.11	143.90	0.84	0.34	0.21
4247	2021-08-11	144.71	0.14	0.10	302,548	144.87	144.87	144.04	0.57	-0.11	-0.08
4246	2021-08-10	144.57	0.15	-0.10	673,536	145.05	145.15	144.26	0.61	-0.33	0.21
4245	2021-08-09	144.72	0.25	-0.17	114,235	145.04	145.09	144.27	0.57	-0.22	0.23
4244	2021-08-06	144.97	0.43	-0.30	126,632	145.36	145.70	144.76	0.65	-0.27	0.05
4243	2021-08-05	145.40	1.67	1.16	69,987	144.03	145.47	143.82	1.15	0.95	-0.03
4242	2021-08-04	143.73	0.09	0.06	89,152	143.56	143.96	143.18	0.54	0.12	0.21
4241	2021-08-03	143.64	0.61	-0.42	97,836	144.43	144.43	142.09	1.62	-0.55	-0.06
4240	2021-08-02	144.25	0.43	-0.30	188,735	145.38	145.47	143.98	1.02	-0.78	0.12
4239	2021-07-30	144.68	0.92	-0.63	82,221	144.61	145.72	144.26	1.01	0.05	0.48
4238	2021-07-29	145.60	1.61	-1.09	81,800	146.70	146.87	145.60	0.87	-0.75	-0.68
4237	2021-07-28	147.21	1.21	0.83	378,871	147.39	147.88	146.65	0.83	-0.12	-0.35
4236	2021-07-27	146.00	1.81	-1.22	149,961	147.47	147.61	144.72	1.96	-1.00	0.95
4235	2021-07-26	147.81	0.99	0.67	88,644	146.76	147.81	146.59	0.83	0.72	-0.23
4234	2021-07-23	146.82	3.91	2.74	236,883	144.67	147.14	144.42	1.88	1.49	-0.04
4233	2021-07-22	142.91	0.10	0.07	78,394	142.77	143.00	141.91	0.76	0.10	1.23
4232	2021-07-21	142.81	1.27	0.90	96,855	141.74	142.82	141.74	0.76	0.75	-0.03
4231	2021-07-20	141.54	2.14	1.54	88,494	140.01	142.08	139.23	2.04	1.09	0.14
4230	2021-07-19	139.40	2.00	-1.41	153,267	139.87	139.93	138.56	0.98	-0.34	0.44
4229	2021-07-16	141.40	1.13	-0.79	168,704	142.96	143.17	141.20	1.38	-1.09	-1.08
4228	2021-07-15	142.53	0.84	-0.59	129,435	143.59	143.59	141.63	1.36	-0.74	0.30
4227	2021-07-14	143.37	0.66	-0.46	203,278	144.94	144.94	143.26	1.16	-1.08	0.15
4226	2021-07-13	144.03	0.82	-0.57	1,594,919	144.79	145.25	143.91	0.93	-0.52	0.63
4225	2021-07-12	144.85	0.73	0.51	272,068	144.47	144.93	143.76	0.81	0.26	-0.04
4224	2021-07-09	144.12	1.45	1.02	92,675	142.90	144.39	142.87	1.06	0.85	0.24
4223	2021-07-08	142.67	1.33	-0.92	536,217	142.02	143.41	141.42	1.40	0.46	0.16
4222	2021-07-07	144.00	1.06	-0.73	170,751	145.56	145.56	143.97	1.09	-1.07	-1.37
4221	2021-07-06	145.06	0.37	-0.25	175,879	145.72	146.00	143.85	1.48	-0.45	0.34
4220	2021-07-02	145.43	0.78	0.54	142,299	145.25	145.54	144.68	0.59	0.12	0.20
4219	2021-07-01	144.65	0.83	0.58	239,218	143.84	144.95	143.81	0.79	0.56	0.41
4218	2021-06-30	143.82	0.32	-0.22	184,001	143.99	144.08	143.30	0.54	-0.12	0.01
4217	2021-06-29	144.14	0.75	-0.52	383,225	145.08	145.08	143.94	0.79	-0.65	-0.10
4216	2021-06-28	144.89	1.04	0.72	178,824	144.05	144.99	143.44	1.08	0.58	0.13
4215	2021-06-25	143.85	0.39	0.27	313,866	143.65	144.01	143.22	0.55	0.14	0.14
4214	2021-06-24	143.46	1.38	0.97	188,682	142.89	143.55	142.88	0.47	0.40	0.13
4213	2021-06-23	142.08	0.28	0.20	94,184	141.81	142.60	141.81	0.56	0.19	0.57
4212	2021-06-22	141.80	1.29	0.92	182,949	140.48	141.99	140.19	1.28	0.94	0.01
4211	2021-06-21	140.51	1.18	0.85	120,782	139.54	140.59	138.93	1.19	0.70	-0.02
4210	2021-06-18	139.33	1.46	-1.04	108,421	140.04	140.18	139.26	0.66	-0.51	0.15
4209	2021-06-17	140.79	0.94	0.67	83,594	139.59	141.41	139.59	1.30	0.86	-0.53
4208	2021-06-16	139.85	1.06	-0.75	90,798	141.00	141.00	138.59	1.71	-0.82	-0.19
4207	2021-06-15	140.91	0.91	-0.64	97,360	142.00	142.01	140.69	0.93	-0.77	0.06
4206	2021-06-14	141.82	0.95	0.67	163,302	140.95	141.84	140.86	0.70	0.62	0.13
4205	2021-06-11	140.87	0.47	0.33	94,059	140.76	140.87	140.14	0.52	0.08	0.06
4204	2021-06-10	140.40	0.56	0.40	165,955	140.13	140.68	139.37	0.93	0.19	0.26
4203	2021-06-09	139.84	0.40	-0.29	380,170	140.67	140.90	139.84	0.75	-0.59	0.21
4202	2021-06-08	140.24	0.15	-0.11	207,973	140.92	140.92	139.29	1.16	-0.48	0.31
4201	2021-06-07	140.39	1.23	0.88	61,220	139.08	140.42	139.08	0.96	0.94	0.38
4200	2021-06-04	139.16	1.42	1.03	69,270	138.28	139.54	138.13	1.02	0.64	-0.06
4199	2021-06-03	137.74	1.59	-1.14	73,934	138.29	138.48	136.78	1.23	-0.40	0.39
4198	2021-06-02	139.33	0.45	0.32	173,699	139.28	139.63	138.54	0.78	0.04	-0.75
4197	2021-06-01	138.88	0.30	0.22	64,740	139.17	139.42	138.00	1.02	-0.21	0.29
4196	2021-05-28	138.58	0.16	-0.12	55,685	139.46	139.54	138.40	0.82	-0.63	0.43
4195	2021-05-27	138.74	0.57	0.41	93,111	138.38	139.15	138.00	0.83	0.26	0.52
4194	2021-05-26	138.17	0.99	0.72	97,872	137.61	138.54	137.53	0.73	0.41	0.15
4193	2021-05-25	137.18	0.28	-0.20	71,412	138.10	138.27	136.98	0.93	-0.67	0.31
4192	2021-05-24	137.46	2.46	1.82	60,520	135.74	137.81	135.74	1.52	1.27	0.47
4191	2021-05-21	135.00	0.37	-0.27	361,750	136.00	136.00	134.88	0.82	-0.74	0.55
4190	2021-05-20	135.37	2.43	1.83	142,039	133.41	135.57	132.98	1.94	1.47	0.47
4189	2021-05-19	132.94	0.08	0.06	105,724	131.03	132.96	130.62	1.79	1.46	0.35
4188	2021-05-18	132.86	1.29	-0.96	62,076	134.14	134.62	132.86	1.31	-0.95	-1.38
4187	2021-05-17	134.15	1.10	-0.81	377,729	135.03	135.22	133.21	1.49	-0.65	-0.01
4186	2021-05-14	135.25	2.48	1.87	98,569	133.72	135.50	133.58	1.44	1.14	-0.16
4185	2021-05-13	132.77	0.92	0.70	101,171	132.78	133.72	131.63	1.57	-0.01	0.72
4184	2021-05-12	131.85	3.07	-2.28	168,021	133.34	133.94	131.62	1.74	-1.12	0.71
4183	2021-05-11	134.92	0.41	-0.30	756,172	133.18	135.14	132.89	1.69	1.31	-1.17
4182	2021-05-10	135.33	2.58	-1.87	79,924	137.36	137.36	135.27	1.52	-1.48	-1.59
4181	2021-05-07	137.91	1.50	1.10	97,664	137.36	138.58	137.15	1.04	0.40	-0.40
4180	2021-05-06	136.41	0.94	0.69	311,150	135.55	136.46	134.75	1.26	0.63	0.70
4179	2021-05-05	135.47	0.71	-0.52	95,666	137.10	137.20	135.33	1.36	-1.19	0.06
4178	2021-05-04	136.18	1.71	-1.24	122,565	137.20	137.20	134.27	2.14	-0.74	0.68
4177	2021-05-03	137.89	0.81	-0.58	104,314	139.44	139.51	137.76	1.26	-1.11	-0.50
4176	2021-04-30	138.70	1.40	-1.00	83,542	138.81	139.06	138.47	0.43	-0.08	0.53
4175	2021-04-29	140.10	3.13	2.29	181,009	139.59	140.20	138.58	1.16	0.37	-0.92
4174	2021-04-28	136.97	0.91	0.67	109,313	137.38	138.31	136.90	1.03	-0.30	1.91
4173	2021-04-27	136.06	0.39	-0.29	101,639	136.85	136.85	135.93	0.67	-0.58	0.97
4172	2021-04-26	136.45	0.52	0.38	130,176	136.41	136.75	136.17	0.43	0.03	0.29
4171	2021-04-23	135.93	1.44	1.07	104,065	134.96	136.41	134.86	1.15	0.72	0.35
4170	2021-04-22	134.49	0.61	-0.45	84,750	135.48	135.83	133.86	1.45	-0.73	0.35
4169	2021-04-21	135.10	0.32	0.24	137,559	134.11	135.13	133.50	1.22	0.74	0.28
4168	2021-04-20	134.78	1.17	-0.86	208,841	135.88	135.89	133.87	1.49	-0.81	-0.50
4167	2021-04-19	135.95	0.67	-0.49	120,894	136.48	136.89	135.10	1.31	-0.39	-0.05
4166	2021-04-16	136.62	0.21	-0.15	227,308	136.07	137.11	136.08	0.76	0.40	-0.10
4165	2021-04-15	136.83	1.60	1.18	227,308	136.07	137.11	135.89	0.90	0.56	-0.56
4164	2021-04-14	135.23	0.95	-0.70	72,901	136.18	136.36	134.98	1.01	-0.70	0.62
4163	2021-04-13	136.18	0.09	0.07	324,863	136.24	136.55	135.99	0.41	-0.04	0.00
4162	2021-04-12	136.09	0.72	-0.53	208,370	136.42	136.45	135.40	0.77	-0.24	0.11
4161	2021-04-09	136.81	0.08	0.06	92,103	136.25	136.86	135.77	0.80	0.41	-0.29
4160	2021-04-08	136.73	0.49	0.36	79,768	136.80	136.95	136.00	0.69	-0.05	-0.35
4159	2021-04-07	136.24	0.70	0.52	1,060,320,256	135.37	136.40	135.37	0.76	0.64	0.41
4158	2021-04-06	135.54	0.72	0.53	1,060,655,360,000	134.74	135.80	134.72	0.80	0.59	-0.13
4157	2021-04-05	134.82	2.37	1.79	1,075,293,760	133.53	135.05	133.26	1.34	0.97	-0.06
4156	2021-04-01	132.45	2.44	1.88	1,075,587,328	131.09	132.54	131.09	1.11	1.04	0.82
4155	2021-03-31	130.01	0.89	0.69	1,063,507,712,000	129.67	130.67	129.53	0.88	0.26	0.83
4154	2021-03-30	129.12	0.16	0.12	1,042,535,424	128.93	129.38	128.49	0.69	0.15	0.43
4153	2021-03-29	128.96	0.56	0.44	1,057,971,456	128.33	129.45	127.54	1.49	0.49	-0.02
4152	2021-03-26	128.40	1.00	-0.77	161,563	129.45	129.84	126.22	2.80	-0.81	-0.05
4151	2021-03-25	129.40	0.31	-0.24	189,995	128.97	129.91	127.97	1.50	0.33	0.04
4150	2021-03-24	129.71	3.19	-2.40	124,386	133.13	133.25	129.57	2.76	-2.57	-0.57
4149	2021-03-23	132.90	1.42	-1.06	28,095	134.19	134.60	132.62	1.48	-0.96	0.17
4148	2021-03-22	134.32	0.92	0.69	144,703	133.74	135.05	133.20	1.38	0.43	-0.10
4147	2021-03-19	133.40	1.02	0.77	95,831	132.81	133.87	132.14	1.30	0.44	0.25
4146	2021-03-18	132.38	2.84	-2.10	115,063	133.84	134.31	132.23	1.55	-1.09	0.32
4145	2021-03-17	135.22	0.48	0.36	134,190	133.83	135.59	132.99	1.94	1.04	-1.02
4144	2021-03-16	134.74	0.82	0.61	84,771	134.56	135.92	134.27	1.23	0.13	-0.68
4143	2021-03-15	133.92	0.69	0.52	115,101	133.36	134.07	132.80	0.95	0.42	0.48
4142	2021-03-12	133.23	0.40	-0.30	113,272	132.64	133.31	132.07	0.93	0.44	0.10
4141	2021-03-11	133.63	2.26	1.72	95,193	132.69	134.30	132.56	1.31	0.71	-0.74
4140	2021-03-10	131.37	0.82	0.63	185,658	131.94	132.10	130.77	1.01	-0.43	1.00
4139	2021-03-09	130.55	1.60	1.24	613,510	130.48	131.65	130.12	1.17	0.05	1.06
4138	2021-03-08	128.95	1.57	-1.20	308,339	130.69	131.49	128.85	2.02	-1.33	1.19
4137	2021-03-05	130.52	2.56	2.00	252,477	128.98	130.87	126.46	3.42	1.19	0.13
4136	2021-03-04	127.96	0.56	-0.44	164,212	128.38	130.39	126.12	3.33	-0.33	0.80

VOX Investment Calculator

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

Ticker:

VOX

Date start:

2004-09-29 open

Date end:

2023-02-23 close

Duration:

18 years 151 days

Trading days:

4,634

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-09-29 open

1,000.00

Shares bought: 20.33

Stock price: 49.19

SELL

Value on 2023-02-23 close

2,296.50

Dividends (25)

18.59%

+426.81

Stock growth

81.41%

+869.69

NET: +1,296.50

Total ROI: +129.65% (2.30x)

Annualised: +4.62% (1.05x)

Dividends ROI: +42.68% (1.43x)

Dividend Yield: +1.95% (1.02x)

Stock price: 91.97

Duration: 18 years 151 days

Trading days: 4,634

SELL

Value on 2023-02-23 close

1,869.69

NET: +869.69

ROI: +86.97% (1.87x)

Annualised: +3.46% (1.03x)

Stock price: 91.97

Duration: 18 years 151 days

Trading days: 4,634

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

VOX Monthly statistics

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

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	101.84 2023-02-02	90.97 2023-02-23	94.26 2023-02-01	91.97 2023-02-23	-2.43	8.04	-3.49
2023 January	20	95.29 2023-01-27	82.51 2023-01-03	83.30 2023-01-03	94.60 2023-01-31	13.57	14.39	-0.95
2022 December	21	89.86 2022-12-01	79.71 2022-12-20	88.95 2022-12-01	82.25 2022-12-30	-7.53	1.02	-10.39
2022 November	21	88.86 2022-11-30	78.25 2022-11-04	85.51 2022-11-01	88.81 2022-11-30	3.86	3.92	-8.49
2022 October	21	89.08 2022-10-25	79.69 2022-10-13	83.37 2022-10-03	84.47 2022-10-31	1.32	6.85	-4.41
2022 September	21	97.42 2022-09-12	82.33 2022-09-30	93.96 2022-09-01	82.37 2022-09-30	-12.34	3.68	-12.38
2022 August	23	105.04 2022-08-16	93.56 2022-08-30	96.79 2022-08-01	94.14 2022-08-31	-2.74	8.52	-3.34
2022 July	20	100.65 2022-07-20	92.76 2022-07-14	93.75 2022-07-01	97.52 2022-07-29	4.02	7.36	-1.06
2022 June	21	104.85 2022-06-08	90.83 2022-06-16	103.98 2022-06-01	94.03 2022-06-30	-9.57	0.84	-12.65
2022 May	21	108.58 2022-05-04	95.35 2022-05-24	102.27 2022-05-02	103.33 2022-05-31	1.04	6.17	-6.77
2022 April	21	124.00 2022-04-05	101.70 2022-04-27	120.56 2022-04-01	102.10 2022-04-29	-15.31	2.85	-15.64
2022 March	23	123.69 2022-03-29	109.95 2022-03-14	119.58 2022-03-01	120.05 2022-03-31	0.39	3.44	-8.05
2022 February	20	131.66 2022-02-02	111.54 2022-02-24	127.59 2022-02-01	119.86 2022-02-28	-6.06	3.19	-12.58
2022 January	20	137.24 2022-01-04	119.11 2022-01-24	135.81 2022-01-03	127.30 2022-01-31	-6.27	1.05	-12.30
2021 December	22	138.47 2021-12-28	129.20 2021-12-01	134.54 2021-12-01	135.56 2021-12-31	0.76	2.92	-3.97
2021 November	21	145.39 2021-11-05	132.48 2021-11-30	142.24 2021-11-01	132.72 2021-11-30	-6.69	2.21	-6.86
2021 October	21	145.16 2021-10-20	139.21 2021-10-12	141.47 2021-10-01	141.78 2021-10-29	0.22	2.61	-1.60
2021 September	21	151.27 2021-09-01	140.67 2021-09-30	150.19 2021-09-01	140.77 2021-09-30	-6.27	0.72	-6.34
2021 August	22	150.21 2021-08-31	141.35 2021-08-19	145.38 2021-08-02	149.89 2021-08-31	3.10	3.32	-2.77
2021 July	21	147.88 2021-07-28	138.56 2021-07-19	143.84 2021-07-01	144.68 2021-07-30	0.58	2.81	-3.67
2021 June	22	145.08 2021-06-29	136.78 2021-06-03	139.17 2021-06-01	143.82 2021-06-30	3.34	4.25	-1.72
2021 May	20	139.54 2021-05-28	130.62 2021-05-19	139.44 2021-05-03	138.58 2021-05-28	-0.62	0.07	-6.33
2021 April	21	140.20 2021-04-29	131.09 2021-04-01	131.09 2021-04-01	138.70 2021-04-30	5.81	6.95	0.00
2021 March	23	135.92 2021-03-16	126.12 2021-03-04	130.49 2021-03-01	130.01 2021-03-31	-0.37	4.16	-3.35
2021 February	19	133.43 2021-02-16	120.08 2021-02-01	121.18 2021-02-01	128.46 2021-02-26	6.01	10.11	-0.91
2021 January	19	125.44 2021-01-26	116.85 2021-01-15	120.73 2021-01-04	119.97 2021-01-29	-0.63	3.90	-3.21
2020 December	22	120.65 2020-12-29	115.91 2020-12-01	115.91 2020-12-01	120.20 2020-12-31	3.70	4.09	0.00
2020 November	20	116.34 2020-11-27	102.06 2020-11-02	103.31 2020-11-02	115.26 2020-11-30	11.57	12.61	-1.21
2020 October	22	107.31 2020-10-23	101.26 2020-10-28	102.69 2020-10-01	102.64 2020-10-30	-0.05	4.50	-1.39
2020 September	21	111.50 2020-09-02	97.78 2020-09-24	108.22 2020-09-01	101.87 2020-09-30	-5.87	3.03	-9.65
2020 August	21	109.18 2020-08-26	99.50 2020-08-03	100.12 2020-08-03	107.98 2020-08-31	7.85	9.05	-0.62
2020 July	22	100.40 2020-07-13	92.93 2020-07-01	93.18 2020-07-01	99.90 2020-07-31	7.21	7.75	-0.27
2020 June	22	97.99 2020-06-08	89.15 2020-06-29	93.06 2020-06-01	93.03 2020-06-30	-0.03	5.30	-4.20
2020 May	20	94.11 2020-05-28	84.36 2020-05-14	86.05 2020-05-01	93.18 2020-05-29	8.29	9.37	-1.96
2020 April	21	88.33 2020-04-29	71.50 2020-04-03	74.00 2020-04-01	87.15 2020-04-30	17.77	19.36	-3.38
2020 March	22	93.08 2020-03-03	66.51 2020-03-18	89.92 2020-03-02	76.18 2020-03-31	-15.28	3.51	-26.03
2020 February	19	100.95 2020-02-19	85.88 2020-02-28	95.28 2020-02-03	89.19 2020-02-28	-6.39	5.95	-9.87
2020 January	21	99.49 2020-01-22	94.05 2020-01-06	94.46 2020-01-02	94.51 2020-01-31	0.05	5.33	-0.43
2019 December	21	95.13 2019-12-27	89.94 2019-12-03	91.80 2019-12-02	93.93 2019-12-31	2.32	3.63	-2.03
2019 November	20	92.57 2019-11-27	89.26 2019-11-01	89.70 2019-11-01	92.15 2019-11-29	2.73	3.20	-0.49
2019 October	23	90.06 2019-10-28	83.69 2019-10-03	87.02 2019-10-01	89.30 2019-10-31	2.62	3.49	-3.83
2019 September	20	90.55 2019-09-12	85.72 2019-09-27	86.70 2019-09-03	86.70 2019-09-30	0.00	4.44	-1.13
2019 August	22	90.87 2019-08-01	84.32 2019-08-23	89.87 2019-08-01	87.17 2019-08-30	-3.00	1.11	-6.18
2019 July	22	91.72 2019-07-26	87.01 2019-07-01	87.57 2019-07-01	89.66 2019-07-31	2.39	4.74	-0.64
2019 June	20	88.06 2019-06-20	80.95 2019-06-03	82.95 2019-06-03	86.69 2019-06-28	4.51	6.16	-2.41
2019 May	22	88.94 2019-05-01	83.55 2019-05-31	88.81 2019-05-01	83.57 2019-05-31	-5.90	0.15	-5.92
2019 April	21	90.68 2019-04-29	83.97 2019-04-01	84.00 2019-04-01	88.58 2019-04-30	5.45	7.95	-0.04
2019 March	21	85.33 2019-03-21	81.88 2019-03-08	82.80 2019-03-01	83.52 2019-03-29	0.87	3.06	-1.11
2019 February	19	83.39 2019-02-25	80.22 2019-02-07	81.79 2019-02-01	82.19 2019-02-28	0.49	1.96	-1.92
2019 January	21	82.21 2019-01-31	72.98 2019-01-02	72.98 2019-01-02	81.89 2019-01-31	12.21	12.65	0.00
2018 December	19	82.51 2018-12-03	69.48 2018-12-24	82.21 2018-12-03	74.07 2018-12-31	-9.90	0.36	-15.48
2018 November	21	83.24 2018-11-07	76.26 2018-11-20	81.85 2018-11-01	81.01 2018-11-30	-1.03	1.70	-6.83
2018 October	23	87.49 2018-10-01	76.50 2018-10-29	87.10 2018-10-01	81.61 2018-10-31	-6.30	0.45	-12.17
2018 September	19	87.70 2018-09-27	83.76 2018-09-06	86.21 2018-09-04	87.00 2018-09-28	0.92	1.73	-2.84
2018 August	23	88.08 2018-08-27	83.55 2018-08-02	84.37 2018-08-01	86.81 2018-08-31	2.89	4.40	-0.97
2018 July	21	88.25 2018-07-12	83.84 2018-07-30	84.40 2018-07-02	84.42 2018-07-31	0.02	4.56	-0.66
2018 June	21	87.47 2018-06-20	82.39 2018-06-01	82.39 2018-06-01	84.92 2018-06-29	3.07	6.17	0.00
2018 May	22	84.81 2018-05-01	81.62 2018-05-09	84.78 2018-05-01	82.58 2018-05-31	-2.59	0.04	-3.73
2018 April	21	88.35 2018-04-24	81.68 2018-04-02	83.62 2018-04-02	84.81 2018-04-30	1.42	5.66	-2.32
2018 March	21	89.84 2018-03-12	82.65 2018-03-23	86.71 2018-03-01	83.67 2018-03-29	-3.51	3.61	-4.68
2018 February	19	93.38 2018-02-01	83.18 2018-02-09	92.36 2018-02-01	86.92 2018-02-28	-5.89	1.10	-9.94
2018 January	21	93.05 2018-01-26	89.17 2018-01-10	91.41 2018-01-02	92.19 2018-01-31	0.85	1.79	-2.45
2017 December	20	93.68 2017-12-04	88.24 2017-12-07	91.60 2017-12-01	91.15 2017-12-29	-0.49	2.27	-3.67
2017 November	21	92.25 2017-11-30	83.39 2017-11-14	90.09 2017-11-01	91.65 2017-11-30	1.73	2.40	-7.44
2017 October	22	95.57 2017-10-05	88.57 2017-10-30	92.69 2017-10-02	89.43 2017-10-31	-3.52	3.11	-4.44
2017 September	20	94.25 2017-09-01	88.80 2017-09-08	93.63 2017-09-01	92.26 2017-09-29	-1.46	0.66	-5.16
2017 August	23	95.54 2017-08-08	91.33 2017-08-18	94.23 2017-08-01	93.55 2017-08-31	-0.72	1.39	-3.08
2017 July	20	94.82 2017-07-28	89.07 2017-07-13	91.90 2017-07-03	93.77 2017-07-31	2.03	3.18	-3.08
2017 June	22	96.48 2017-06-13	91.25 2017-06-29	94.10 2017-06-01	91.83 2017-06-30	-2.41	2.53	-3.03
2017 May	22	97.17 2017-05-01	91.07 2017-05-18	97.13 2017-05-01	93.98 2017-05-31	-3.24	0.04	-6.24
2017 April	19	99.12 2017-04-26	94.05 2017-04-03	94.89 2017-04-03	96.95 2017-04-28	2.17	4.46	-0.89
2017 March	23	98.85 2017-03-01	93.15 2017-03-28	98.71 2017-03-01	94.87 2017-03-31	-3.89	0.14	-5.63
2017 February	19	101.26 2017-02-01	96.56 2017-02-08	100.87 2017-02-01	97.74 2017-02-28	-3.10	0.39	-4.27
2017 January	20	104.36 2017-01-05	99.34 2017-01-25	101.04 2017-01-03	100.53 2017-01-31	-0.50	3.29	-1.68
2016 December	21	101.79 2016-12-27	93.31 2016-12-01	94.00 2016-12-01	100.15 2016-12-30	6.54	8.29	-0.73
2016 November	21	96.42 2016-11-28	87.29 2016-11-02	91.10 2016-11-01	93.94 2016-11-30	3.12	5.84	-4.18
2016 October	21	94.47 2016-10-04	90.32 2016-10-26	94.21 2016-10-03	90.98 2016-10-31	-3.43	0.28	-4.13
2016 September	21	96.39 2016-09-08	92.13 2016-09-21	95.12 2016-09-01	94.39 2016-09-30	-0.77	1.34	-3.14
2016 August	23	101.31 2016-08-01	93.63 2016-08-22	101.09 2016-08-01	95.04 2016-08-31	-5.98	0.22	-7.38
2016 July	20	102.05 2016-07-13	97.49 2016-07-06	98.64 2016-07-01	101.05 2016-07-29	2.44	3.46	-1.17
2016 June	22	98.40 2016-06-30	90.92 2016-06-01	92.31 2016-06-01	98.40 2016-06-30	6.60	6.60	-1.51
2016 May	21	93.96 2016-05-02	89.53 2016-05-19	92.86 2016-05-02	92.39 2016-05-31	-0.51	1.18	-3.59
2016 April	21	94.15 2016-04-04	91.22 2016-04-11	92.27 2016-04-01	92.54 2016-04-29	0.29	2.04	-1.14
2016 March	22	93.29 2016-03-30	88.56 2016-03-01	88.78 2016-03-01	92.72 2016-03-31	4.44	5.08	-0.25
2016 February	20	88.89 2016-02-29	80.92 2016-02-09	84.96 2016-02-01	88.31 2016-02-29	3.94	4.63	-4.76
2016 January	19	84.94 2016-01-29	76.01 2016-01-20	83.45 2016-01-04	84.94 2016-01-29	1.79	1.79	-8.92
2015 December	22	86.15 2015-12-30	81.51 2015-12-14	85.01 2015-12-01	83.91 2015-12-31	-1.29	1.34	-4.12
2015 November	20	86.77 2015-11-04	82.47 2015-11-16	86.34 2015-11-02	84.87 2015-11-30	-1.70	0.50	-4.48
2015 October	22	85.97 2015-10-28	76.84 2015-10-02	78.80 2015-10-01	85.74 2015-10-30	8.81	9.10	-2.49
2015 September	21	85.46 2015-09-17	77.53 2015-09-29	82.89 2015-09-01	78.81 2015-09-30	-4.92	3.10	-6.47
2015 August	21	88.37 2015-08-18	76.21 2015-08-24	86.57 2015-08-03	83.72 2015-08-31	-3.29	2.08	-11.97
2015 July	22	87.60 2015-07-16	83.22 2015-07-28	87.42 2015-07-01	86.43 2015-07-31	-1.13	0.21	-4.80
2015 June	22	90.10 2015-06-23	86.48 2015-06-09	88.13 2015-06-01	86.95 2015-06-30	-1.34	2.24	-1.87
2015 May	20	90.20 2015-05-04	86.41 2015-05-12	89.80 2015-05-01	88.00 2015-05-29	-2.00	0.45	-3.78
2015 April	21	91.45 2015-04-28	86.15 2015-04-01	86.34 2015-04-01	89.64 2015-04-30	3.82	5.92	-0.22
2015 March	22	89.11 2015-03-23	85.00 2015-03-10	88.27 2015-03-02	86.45 2015-03-31	-2.06	0.95	-3.70
2015 February	19	89.45 2015-02-13	82.91 2015-02-02	83.54 2015-02-02	88.61 2015-02-27	6.07	7.07	-0.75
2015 January	20	86.48 2015-01-22	82.39 2015-01-06	85.00 2015-01-02	83.11 2015-01-30	-2.22	1.74	-3.07
2014 December	22	89.85 2014-12-01	82.47 2014-12-15	89.85 2014-12-01	84.72 2014-12-31	-5.71	0.00	-8.21
2014 November	19	90.67 2014-11-28	87.35 2014-11-06	89.12 2014-11-03	89.91 2014-11-28	0.89	1.74	-1.99
2014 October	23	89.15 2014-10-31	81.79 2014-10-15	87.23 2014-10-01	89.12 2014-10-31	2.17	2.20	-6.24
2014 September	21	89.20 2014-09-19	86.20 2014-09-26	88.40 2014-09-02	87.30 2014-09-30	-1.24	0.90	-2.49
2014 August	21	89.24 2014-08-01	85.74 2014-08-08	89.24 2014-08-01	88.42 2014-08-29	-0.92	0.00	-3.92
2014 July	22	93.43 2014-07-29	87.39 2014-07-10	87.79 2014-07-01	89.00 2014-07-31	1.38	6.42	-0.46
2014 June	21	88.93 2014-06-02	85.07 2014-06-12	88.71 2014-06-02	87.96 2014-06-30	-0.85	0.25	-4.10
2014 May	21	88.00 2014-05-20	84.37 2014-05-07	84.80 2014-05-01	87.69 2014-05-30	3.41	3.77	-0.51
2014 April	21	86.54 2014-04-04	82.00 2014-04-28	84.94 2014-04-01	84.42 2014-04-30	-0.61	1.88	-3.46
2014 March	21	85.21 2014-03-31	80.29 2014-03-03	80.29 2014-03-03	85.11 2014-03-31	6.00	6.13	0.00
2014 February	19	82.78 2014-02-20	78.60 2014-02-03	81.00 2014-02-03	80.80 2014-02-28	-0.25	2.20	-2.96
2014 January	21	83.73 2014-01-08	80.16 2014-01-29	83.55 2014-01-02	81.32 2014-01-31	-2.67	0.22	-4.06
2013 December	21	84.90 2013-12-02	81.04 2013-12-20	84.90 2013-12-02	83.66 2013-12-31	-1.46	0.00	-4.55
2013 November	20	86.85 2013-11-05	84.03 2013-11-08	86.80 2013-11-01	85.05 2013-11-29	-2.02	0.06	-3.19
2013 October	23	87.55 2013-10-31	79.76 2013-10-08	80.69 2013-10-01	86.51 2013-10-31	7.21	8.50	-1.15
2013 September	20	81.74 2013-09-26	77.84 2013-09-03	78.70 2013-09-03	80.77 2013-09-30	2.63	3.86	-1.09
2013 August	22	83.16 2013-08-06	78.23 2013-08-28	83.00 2013-08-01	78.45 2013-08-30	-5.48	0.19	-5.75
2013 July	22	84.19 2013-07-17	78.33 2013-07-03	78.98 2013-07-01	82.26 2013-07-31	4.15	6.60	-0.82
2013 June	20	79.86 2013-06-17	75.75 2013-06-24	77.18 2013-06-03	78.91 2013-06-28	2.24	3.47	-1.85
2013 May	22	81.99 2013-05-15	77.27 2013-05-31	80.43 2013-05-01	77.28 2013-05-31	-3.92	1.94	-3.93
2013 April	22	80.40 2013-04-30	74.07 2013-04-01	74.29 2013-04-01	80.27 2013-04-30	8.05	8.22	-0.30
2013 March	20	74.43 2013-03-26	71.16 2013-03-01	71.32 2013-03-01	74.15 2013-03-28	3.97	4.36	-0.22
2013 February	19	73.39 2013-02-01	71.00 2013-02-21	73.25 2013-02-01	71.67 2013-02-28	-2.16	0.19	-3.07
2013 January	21	72.29 2013-01-30	69.73 2013-01-16	71.53 2013-01-02	72.23 2013-01-31	0.98	1.06	-2.52
2012 December	20	73.58 2012-12-19	68.69 2012-12-31	71.53 2012-12-03	70.01 2012-12-31	-2.12	2.87	-3.97
2012 November	21	72.96 2012-11-02	67.06 2012-11-16	72.16 2012-11-01	71.23 2012-11-30	-1.29	1.11	-7.07
2012 October	21	76.47 2012-10-05	71.50 2012-10-24	75.56 2012-10-01	71.79 2012-10-31	-4.99	1.20	-5.37
2012 September	19	76.52 2012-09-25	70.45 2012-09-04	70.72 2012-09-04	75.05 2012-09-28	6.12	8.20	-0.38
2012 August	23	72.38 2012-08-20	69.86 2012-08-02	70.97 2012-08-01	70.83 2012-08-31	-0.20	1.99	-1.56
2012 July	21	71.29 2012-07-31	65.66 2012-07-25	68.00 2012-07-02	70.86 2012-07-31	4.21	4.84	-3.44
2012 June	21	68.00 2012-06-29	62.55 2012-06-04	63.72 2012-06-01	67.81 2012-06-29	6.42	6.72	-1.84
2012 May	22	65.57 2012-05-01	62.38 2012-05-23	64.72 2012-05-01	64.16 2012-05-31	-0.87	1.31	-3.62
2012 April	20	65.46 2012-04-02	62.54 2012-04-10	65.10 2012-04-02	64.77 2012-04-30	-0.51	0.55	-3.93
2012 March	22	66.81 2012-03-21	63.40 2012-03-06	64.52 2012-03-01	65.01 2012-03-30	0.76	3.55	-1.74
2012 February	20	65.22 2012-02-24	61.88 2012-02-01	61.88 2012-02-01	64.34 2012-02-29	3.98	5.40	0.00
2012 January	20	63.47 2012-01-19	60.96 2012-01-30	63.03 2012-01-03	61.52 2012-01-31	-2.40	0.70	-3.28
2011 December	21	64.20 2011-12-06	60.66 2011-12-21	63.22 2011-12-01	62.17 2011-12-30	-1.66	1.55	-4.05
2011 November	21	64.11 2011-11-08	58.50 2011-11-25	61.82 2011-11-01	63.29 2011-11-30	2.38	3.70	-5.37
2011 October	21	64.80 2011-10-27	57.01 2011-10-04	60.37 2011-10-03	63.23 2011-10-31	4.74	7.34	-5.57
2011 September	21	65.64 2011-09-01	59.01 2011-09-22	65.21 2011-09-01	60.68 2011-09-30	-6.95	0.66	-9.51
2011 August	23	68.67 2011-08-01	58.39 2011-08-09	68.40 2011-08-01	65.15 2011-08-31	-4.75	0.39	-14.63
2011 July	20	73.14 2011-07-07	66.41 2011-07-29	71.38 2011-07-01	67.20 2011-07-29	-5.86	2.47	-6.96
2011 June	22	72.38 2011-06-01	68.01 2011-06-15	72.32 2011-06-01	71.26 2011-06-30	-1.47	0.08	-5.96
2011 May	21	73.12 2011-05-31	69.52 2011-05-05	70.52 2011-05-02	72.60 2011-05-31	2.95	3.69	-1.42
2011 April	20	70.52 2011-04-28	67.81 2011-04-19	69.02 2011-04-01	70.01 2011-04-29	1.43	2.17	-1.75
2011 March	23	68.71 2011-03-31	62.51 2011-03-15	66.46 2011-03-01	68.57 2011-03-31	3.17	3.39	-5.94
2011 February	19	67.67 2011-02-14	63.80 2011-02-24	64.86 2011-02-01	66.11 2011-02-28	1.93	4.33	-1.63
2011 January	20	68.19 2011-01-06	64.09 2011-01-20	66.51 2011-01-03	64.56 2011-01-31	-2.93	2.53	-3.64
2010 December	22	67.16 2010-12-21	63.68 2010-12-01	63.96 2010-12-01	65.63 2010-12-31	2.61	5.00	-0.44
2010 November	21	65.18 2010-11-05	62.44 2010-11-16	63.76 2010-11-01	63.02 2010-11-30	-1.16	2.23	-2.07
2010 October	21	64.16 2010-10-05	62.20 2010-10-19	63.29 2010-10-01	63.47 2010-10-29	0.28	1.37	-1.72
2010 September	21	63.56 2010-09-30	57.72 2010-09-01	58.12 2010-09-01	62.76 2010-09-30	7.98	9.36	-0.69
2010 August	22	59.12 2010-08-03	56.15 2010-08-24	58.50 2010-08-02	57.33 2010-08-31	-2.00	1.06	-4.02
2010 July	21	58.69 2010-07-29	52.27 2010-07-01	53.05 2010-07-01	57.93 2010-07-30	9.20	10.63	-1.47
2010 June	22	56.38 2010-06-21	52.35 2010-06-08	53.87 2010-06-01	53.08 2010-06-30	-1.47	4.66	-2.82
2010 May	20	57.27 2010-05-03	30.00 2010-05-06	56.86 2010-05-03	54.14 2010-05-28	-4.78	0.72	-47.24
2010 April	21	57.39 2010-04-30	56.05 2010-04-07	56.41 2010-04-01	56.66 2010-04-30	0.44	1.74	-0.64
2010 March	23	56.96 2010-03-23	52.81 2010-03-01	52.81 2010-03-01	56.21 2010-03-31	6.44	7.86	0.00
2010 February	19	53.76 2010-02-19	50.36 2010-02-05	52.42 2010-02-01	52.75 2010-02-26	0.63	2.56	-3.93
2010 January	19	58.35 2010-01-05	52.13 2010-01-29	57.09 2010-01-04	52.13 2010-01-29	-8.69	2.21	-8.69
2009 December	22	57.56 2009-12-21	54.30 2009-12-01	54.34 2009-12-01	56.51 2009-12-31	3.99	5.93	-0.07
2009 November	20	54.76 2009-11-25	49.92 2009-11-02	51.02 2009-11-02	53.84 2009-11-30	5.53	7.33	-2.16
2009 October	22	55.26 2009-10-20	50.50 2009-10-30	54.40 2009-10-01	50.75 2009-10-30	-6.71	1.58	-7.17
2009 September	21	55.45 2009-09-23	49.27 2009-09-02	50.24 2009-09-01	54.56 2009-09-30	8.60	10.37	-1.93
2009 August	21	52.10 2009-08-03	48.25 2009-08-17	52.10 2009-08-03	50.47 2009-08-31	-3.13	0.00	-7.39
2009 July	22	51.72 2009-07-30	46.22 2009-07-08	49.84 2009-07-01	50.91 2009-07-31	2.15	3.77	-7.26
2009 June	22	50.89 2009-06-30	48.34 2009-06-17	49.53 2009-06-01	49.72 2009-06-30	0.38	2.75	-2.40
2009 May	20	50.99 2009-05-06	46.30 2009-05-26	46.82 2009-05-01	48.66 2009-05-29	3.93	8.91	-1.11
2009 April	21	47.82 2009-04-13	42.80 2009-04-01	42.80 2009-04-01	46.98 2009-04-30	9.77	11.73	0.00
2009 March	22	45.72 2009-03-24	36.42 2009-03-09	39.72 2009-03-02	43.67 2009-03-31	9.94	15.11	-8.31
2009 February	19	44.49 2009-02-06	39.16 2009-02-24	42.11 2009-02-02	40.72 2009-02-27	-3.30	5.65	-7.01
2009 January	20	46.74 2009-01-09	40.71 2009-01-15	44.95 2009-01-02	42.09 2009-01-30	-6.36	3.98	-9.43
2008 December	22	47.85 2008-12-08	41.55 2008-12-01	43.64 2008-12-01	44.82 2008-12-31	2.70	9.65	-4.79
2008 November	19	49.02 2008-11-04	34.42 2008-11-21	45.36 2008-11-03	45.21 2008-11-28	-0.33	8.07	-24.12
2008 October	23	53.65 2008-10-02	37.55 2008-10-10	53.18 2008-10-01	45.39 2008-10-31	-14.65	0.88	-29.39
2008 September	21	70.00 2008-09-19	51.47 2008-09-30	63.00 2008-09-02	53.35 2008-09-30	-15.32	11.11	-18.30
2008 August	21	63.05 2008-08-18	59.02 2008-08-04	61.16 2008-08-01	61.98 2008-08-29	1.34	3.09	-3.50
2008 July	22	62.76 2008-07-23	58.18 2008-07-15	61.70 2008-07-01	60.72 2008-07-31	-1.59	1.72	-5.71
2008 June	21	70.11 2008-06-05	61.08 2008-06-27	68.90 2008-06-02	62.24 2008-06-30	-9.67	1.76	-11.35
2008 May	21	72.00 2008-05-02	65.88 2008-05-01	66.28 2008-05-01	69.17 2008-05-30	4.36	8.63	-0.60
2008 April	22	66.80 2008-04-30	60.85 2008-04-15	62.61 2008-04-01	65.87 2008-04-30	5.21	6.69	-2.81
2008 March	20	62.53 2008-03-27	57.00 2008-03-17	61.52 2008-03-03	61.88 2008-03-31	0.59	1.64	-7.35
2008 February	20	68.12 2008-02-01	61.13 2008-02-20	67.54 2008-02-01	61.46 2008-02-29	-9.00	0.86	-9.49
2008 January	21	75.70 2008-01-02	60.54 2008-01-23	74.99 2008-01-02	67.07 2008-01-31	-10.56	0.95	-19.27
2007 December	20	78.97 2007-12-12	72.76 2007-12-17	77.63 2007-12-03	75.27 2007-12-31	-3.04	1.73	-6.27
2007 November	21	81.31 2007-11-01	73.22 2007-11-27	81.29 2007-11-01	76.57 2007-11-30	-5.81	0.02	-9.93
2007 October	23	84.48 2007-10-05	80.17 2007-10-24	83.29 2007-10-01	82.32 2007-10-31	-1.16	1.43	-3.75
2007 September	19	83.83 2007-09-27	77.86 2007-09-10	80.91 2007-09-04	83.07 2007-09-28	2.67	3.61	-3.77
2007 August	23	82.72 2007-08-02	74.32 2007-08-16	81.34 2007-08-01	80.56 2007-08-31	-0.96	1.70	-8.63
2007 July	21	85.37 2007-07-16	80.15 2007-07-30	83.08 2007-07-02	80.91 2007-07-31	-2.61	2.76	-3.53
2007 June	21	84.85 2007-06-01	80.42 2007-06-27	84.72 2007-06-01	82.64 2007-06-29	-2.46	0.15	-5.08
2007 May	22	84.64 2007-05-31	77.35 2007-05-01	77.85 2007-05-01	84.30 2007-05-31	8.29	8.72	-0.64
2007 April	20	79.06 2007-04-20	76.50 2007-04-02	76.50 2007-04-02	77.53 2007-04-30	1.35	3.35	0.00
2007 March	22	77.45 2007-03-22	73.12 2007-03-05	73.95 2007-03-01	76.68 2007-03-30	3.69	4.73	-1.12
2007 February	19	77.81 2007-02-26	73.57 2007-02-27	76.80 2007-02-01	75.74 2007-02-28	-1.38	1.32	-4.21
2007 January	20	77.09 2007-01-31	71.76 2007-01-08	73.87 2007-01-03	76.80 2007-01-31	3.97	4.36	-2.86
2006 December	20	74.32 2006-12-15	71.16 2006-12-01	71.61 2006-12-01	73.51 2006-12-29	2.65	3.78	-0.63
2006 November	21	72.14 2006-11-07	69.54 2006-11-28	71.16 2006-11-01	71.56 2006-11-30	0.56	1.38	-2.28
2006 October	22	72.40 2006-10-26	67.67 2006-10-02	68.20 2006-10-02	70.87 2006-10-31	3.91	6.16	-0.78
2006 September	20	69.39 2006-09-27	64.99 2006-09-11	65.62 2006-09-01	68.37 2006-09-29	4.19	5.75	-0.96
2006 August	23	65.60 2006-08-31	62.06 2006-08-01	62.77 2006-08-01	65.39 2006-08-31	4.17	4.51	-1.13
2006 July	20	63.49 2006-07-28	59.00 2006-07-14	62.30 2006-07-03	63.29 2006-07-31	1.59	1.91	-5.30
2006 June	22	62.10 2006-06-30	58.74 2006-06-13	60.60 2006-06-01	62.06 2006-06-30	2.41	2.48	-3.07
2006 May	22	63.48 2006-05-09	59.06 2006-05-24	62.91 2006-05-01	60.05 2006-05-31	-4.55	0.91	-6.12
2006 April	19	63.10 2006-04-07	61.31 2006-04-24	62.70 2006-04-03	62.56 2006-04-28	-0.22	0.64	-2.22
2006 March	23	63.05 2006-03-30	59.60 2006-03-07	59.90 2006-03-01	62.58 2006-03-31	4.47	5.26	-0.50
2006 February	19	61.04 2006-02-21	57.19 2006-02-02	57.40 2006-02-01	59.70 2006-02-28	4.01	6.34	-0.37
2006 January	20	57.66 2006-01-31	54.19 2006-01-03	54.50 2006-01-03	57.36 2006-01-31	5.25	5.80	-0.57
2005 December	21	58.17 2005-12-01	54.28 2005-12-30	57.84 2005-12-01	54.46 2005-12-30	-5.84	0.57	-6.15
2005 November	21	57.83 2005-11-30	54.27 2005-11-01	54.29 2005-11-01	57.48 2005-11-30	5.88	6.52	-0.04
2005 October	21	55.37 2005-10-04	51.44 2005-10-19	54.89 2005-10-03	54.62 2005-10-31	-0.49	0.87	-6.29
2005 September	21	55.90 2005-09-09	54.23 2005-09-23	55.32 2005-09-01	55.14 2005-09-30	-0.33	1.05	-1.97
2005 August	23	56.82 2005-08-02	54.09 2005-08-29	56.49 2005-08-01	54.70 2005-08-31	-3.17	0.58	-4.25
2005 July	20	56.63 2005-07-29	53.67 2005-07-07	54.12 2005-07-01	56.41 2005-07-29	4.23	4.64	-0.83
2005 June	22	54.04 2005-06-30	52.21 2005-06-01	52.42 2005-06-01	53.84 2005-06-30	2.71	3.09	-0.40
2005 May	21	52.34 2005-05-31	49.83 2005-05-13	50.98 2005-05-02	52.34 2005-05-31	2.67	2.67	-2.26
2005 April	21	52.39 2005-04-13	50.10 2005-04-20	51.29 2005-04-01	50.85 2005-04-29	-0.86	2.14	-2.32
2005 March	22	53.55 2005-03-04	50.70 2005-03-29	53.24 2005-03-01	51.37 2005-03-31	-3.51	0.58	-4.77
2005 February	19	53.76 2005-02-07	52.00 2005-02-23	52.28 2005-02-01	52.84 2005-02-28	1.07	2.83	-0.54
2005 January	20	55.35 2005-01-03	51.48 2005-01-28	55.15 2005-01-03	51.86 2005-01-31	-5.97	0.36	-6.65
2004 December	22	55.48 2004-12-02	53.40 2004-12-09	53.92 2004-12-01	54.90 2004-12-31	1.82	2.89	-0.96
2004 November	21	54.12 2004-11-17	50.56 2004-11-01	50.56 2004-11-01	53.38 2004-11-30	5.58	7.04	0.00
2004 October	21	51.30 2004-10-08	49.16 2004-10-25	49.43 2004-10-01	50.71 2004-10-29	2.59	3.78	-0.55
2004 September	2	49.43 2004-09-30	49.19 2004-09-29	49.19 2004-09-29	49.43 2004-09-30	0.49	0.49	0.00

VOX Dividends

This table shows historical dividends paid by VOX.
There were at least 25 dividends paid by VOX.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.84	1.93		233.56				1.21
2020-12-17	0.22200	0.70	quaterly	97	-	-	-	0.19
2020-09-11	0.23900	1.05	quaterly	81	2020-09-14	2020-09-16	2020-09-10	0.23
2020-06-22	0.23700	0.87	quaterly	104	2020-06-23	2020-06-25	2020-06-19	0.25
2020-03-10	0.18600	0.94	quaterly	85	2020-03-11	2020-03-13	2020-03-06	0.22
2019-12-16	0.28200	1.37	quaterly	81	2019-12-17	2019-12-19	2019-12-13	0.31
2019-09-26	0.24400	1.05	quaterly	97	2019-09-27	2019-10-01	2019-09-24	0.28
2019-06-21	0.17100	0.78	quaterly	92	2019-06-24	2019-06-26	2019-06-19	0.20
2019-03-21	0.14600	0.64	quaterly	98	2019-03-22	2019-03-26	2019-03-19	0.17
2018-12-13	0.24700	1.44	quaterly	80	2018-12-14	2018-12-18	2018-12-12	0.32
2018-09-24	0.26000	1.25	quaterly	88	2018-09-25	2018-09-27	2018-09-20	0.30
2018-06-28	0.76700	3.16	quaterly	104	2018-06-29	2018-07-03	2018-06-26	0.90
2018-03-16	0.78000	3.53	quaterly	92	2018-03-19	2018-03-21	2018-03-14	0.89
2017-12-14	1.09300	5.67	quaterly	78	2017-12-15	2017-12-19	2017-12-12	1.21
2017-09-27	0.84000	3.63	quaterly	91	2017-09-28	2017-10-02	2017-09-25	0.91
2017-06-28	0.75000	0.64	reintroduced	464	2017-06-30	2017-07-05	2017-06-27	0.81
2016-03-21	0.50000	1.12	custom	180	2016-03-23	2016-03-28	2016-03-18	0.55
2015-09-23	2.34100	0.78	reintroduced	1372	2015-09-25	2015-09-29	2015-09-22	2.92
2011-12-21	2.00900	3.28	reintroduced	364	-	-	-	3.28
2010-12-22	1.90500	2.92	reintroduced	365	-	-	-	2.92
2009-12-22	1.51100	2.67	reintroduced	365	-	-	-	2.67
2008-12-22	1.37300	3.12	reintroduced	374	-	-	-	3.20
2007-12-14	1.99800	2.72	reintroduced	361	-	-	-	2.69
2006-12-18	0.92700	1.29	reintroduced	361	-	-	-	1.27
2005-12-22	1.55700	2.82	reintroduced	365	-	-	-	2.82
2004-12-22	0.41000	0.74	reintroduced	0	-	-	-	0.74

VOX Stock Splits

This table shows VOX stock splits.

There are no VOX stock splits to display.

VOX Basic Information

Ticker, symbol:

VOX
Full title:

Vanguard Telecom
First trading day:

2004-09-29
Last trading day:

2023-02-23
Total trading days:

4,635
Last close price:

91.97 (+0.99%)
Market cap:

2.15B
Stock Exchange:

NYSE Arca
Description:

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

800-662-7447

Best intraday sessions of VOX

This table shows top 100 best intraday sessions of VOX.

Position	Date	Percentage
1	2008-11-26	7.89
2	2008-10-28	7.24
3	2008-11-24	6.77
4	2008-12-02	6.04
5	2008-11-13	5.59
6	2022-02-24	5.56
7	2009-04-01	5.35
8	2008-12-05	5.21
9	2020-03-26	5.12
10	2009-11-27	4.94
11	2008-11-21	4.69
12	2018-12-26	4.64
13	2022-10-13	4.53
14	2011-08-09	4.38
15	2022-11-30	4.34
16	2008-09-18	4.31
17	2009-05-26	4.21
18	2008-01-31	3.87
19	2009-03-10	3.86
20	2008-10-20	3.77
21	2022-05-04	3.74
22	2020-02-28	3.71
23	2009-03-12	3.59
24	2020-03-19	3.54
25	2008-09-30	3.53
26	2022-07-05	3.45
27	2009-01-23	3.42
28	2008-12-03	3.41
29	2008-12-31	3.37
30	2009-01-08	3.35
31	2008-10-13	3.26
32	2008-01-23	3.25
33	2020-03-13	3.16
34	2008-10-16	3.10
35	2016-09-12	3.08
36	2008-01-22	3.07
37	2020-04-06	3.04
38	2020-06-15	3.04
39	2016-11-09	3.02
40	2009-02-24	2.97
41	2008-09-16	2.92
42	2008-08-08	2.87
43	2008-11-03	2.84
44	2019-01-02	2.82
45	2011-08-23	2.80
46	2022-06-24	2.75
47	2020-08-26	2.71
48	2022-09-28	2.69
49	2022-01-28	2.64
50	2022-11-11	2.63
51	2008-07-08	2.60
52	2009-03-18	2.56
53	2019-01-04	2.54
54	2022-01-31	2.54
55	2009-01-21	2.51
56	2009-09-10	2.51
57	2009-03-23	2.50
58	2008-10-17	2.50
59	2018-04-04	2.48
60	2009-03-04	2.47
61	2022-06-02	2.47
62	2008-01-28	2.47
63	2007-11-13	2.45
64	2022-01-24	2.45
65	2018-10-30	2.44
66	2009-03-17	2.43
67	2020-06-29	2.42
68	2022-07-27	2.40
69	2008-10-31	2.39
70	2019-05-15	2.38
71	2008-06-05	2.38
72	2017-01-03	2.36
73	2007-09-18	2.35
74	2022-10-25	2.34
75	2018-02-06	2.34
76	2016-03-29	2.33
77	2020-03-17	2.31
78	2010-07-07	2.31
79	2020-03-30	2.29
80	2011-08-11	2.26
81	2015-10-05	2.26
82	2022-04-19	2.25
83	2016-12-07	2.25
84	2008-03-24	2.25
85	2010-05-21	2.23
86	2020-03-02	2.21
87	2011-03-15	2.20
88	2008-05-01	2.20
89	2009-02-05	2.19
90	2010-07-20	2.17
91	2022-05-02	2.17
92	2010-06-02	2.17
93	2010-05-25	2.16
94	2022-05-12	2.15
95	2022-10-28	2.15
96	2009-02-02	2.14
97	2018-12-06	2.14
98	2008-03-18	2.13
99	2007-03-01	2.12
100	2023-01-10	2.12

Worst intraday sessions of VOX

This table shows the worst 100 intraday sessions of VOX.

Position	Date	Percentage
1	2008-09-19	-16.07
2	2008-10-14	-8.42
3	2008-11-19	-8.08
4	2008-09-22	-7.75
5	2008-11-05	-6.46
6	2008-10-09	-6.34
7	2020-03-20	-5.99
8	2008-10-15	-5.05
9	2008-12-01	-4.79
10	2018-10-24	-4.71
11	2008-11-20	-4.67
12	2008-10-22	-4.66
13	2008-11-06	-4.45
14	2008-01-18	-4.17
15	2008-01-08	-4.10
16	2008-09-29	-3.99
17	2009-02-23	-3.95
18	2008-09-23	-3.86
19	2021-12-01	-3.85
20	2020-06-26	-3.79
21	2008-12-15	-3.70
22	2009-05-07	-3.60
23	2009-03-24	-3.52
24	2008-09-17	-3.49
25	2022-03-07	-3.45
26	2009-05-06	-3.41
27	2009-01-20	-3.38
28	2009-02-10	-3.38
29	2018-02-08	-3.35
30	2018-10-10	-3.33
31	2020-03-03	-3.29
32	2008-11-12	-3.28
33	2008-09-04	-3.22
34	2008-02-19	-3.21
35	2018-12-21	-3.18
36	2022-04-21	-3.16
37	2008-10-07	-3.15
38	2007-11-26	-3.15
39	2011-08-04	-3.14
40	2022-01-26	-3.13
41	2009-03-30	-3.13
42	2009-01-12	-3.08
43	2020-02-25	-3.06
44	2009-03-13	-3.05
45	2015-08-24	-3.03
46	2022-06-28	-2.99
47	2022-08-26	-2.95
48	2009-03-20	-2.91
49	2020-07-13	-2.88
50	2018-12-04	-2.87
51	2008-12-04	-2.87
52	2008-02-05	-2.85
53	2009-10-26	-2.83
54	2009-01-09	-2.82
55	2008-11-10	-2.80
56	2022-04-29	-2.80
57	2014-02-03	-2.79
58	2022-11-02	-2.78
59	2021-02-25	-2.77
60	2008-07-09	-2.77
61	2009-03-06	-2.77
62	2018-02-05	-2.76
63	2011-09-21	-2.76
64	2018-04-30	-2.76
65	2022-10-14	-2.75
66	2011-08-08	-2.75
67	2008-09-24	-2.75
68	2023-02-09	-2.74
69	2022-01-05	-2.74
70	2020-09-23	-2.74
71	2009-03-02	-2.72
72	2007-08-03	-2.71
73	2008-03-10	-2.71
74	2007-02-27	-2.69
75	2020-03-12	-2.69
76	2022-03-11	-2.66
77	2009-03-19	-2.66
78	2016-09-09	-2.64
79	2022-09-21	-2.64
80	2015-08-25	-2.63
81	2008-07-02	-2.63
82	2012-07-25	-2.62
83	2020-06-11	-2.61
84	2018-10-29	-2.61
85	2009-02-04	-2.60
86	2008-10-21	-2.58
87	2022-04-26	-2.58
88	2021-03-24	-2.57
89	2009-02-18	-2.57
90	2008-04-09	-2.57
91	2022-04-22	-2.56
92	2022-05-05	-2.56
93	2020-04-28	-2.56
94	2021-11-30	-2.55
95	2011-10-03	-2.55
96	2011-01-28	-2.53
97	2008-03-14	-2.53
98	2020-04-07	-2.50
99	2022-04-20	-2.49
100	2020-09-03	-2.49

Best after-hours sessions of VOX

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

Position	Date	Percentage
1	2008-09-18	24.71
2	2008-10-10	10.37
3	2008-10-13	9.38
4	2008-12-15	5.70
5	2020-03-12	5.41
6	2020-03-23	5.04
7	2014-07-28	4.67
8	2009-05-05	4.30
9	2010-05-07	4.27
10	2009-03-12	4.25
11	2022-11-09	4.14
12	2023-02-01	3.93
13	2009-04-08	3.86
14	2009-03-20	3.75
15	2020-04-03	3.65
16	2011-11-25	3.56
17	2004-10-05	3.44
18	2022-12-12	3.44
19	2020-04-28	3.43
20	2020-04-06	3.30
21	2008-11-07	3.21
22	2008-09-24	3.21
23	2020-03-09	3.03
24	2008-09-19	2.98
25	2008-09-23	2.90
26	2008-11-03	2.89
27	2012-07-25	2.78
28	2022-02-01	2.77
29	2022-04-27	2.77
30	2009-03-09	2.68
31	2011-11-29	2.67
32	2020-11-03	2.64
33	2022-03-08	2.59
34	2009-03-30	2.56
35	2008-11-24	2.53
36	2020-04-21	2.47
37	2011-10-26	2.47
38	2008-10-29	2.43
39	2009-03-18	2.43
40	2009-04-01	2.42
41	2009-05-01	2.37
42	2009-07-31	2.34
43	2009-03-05	2.34
44	2020-06-11	2.29
45	2012-07-24	2.27
46	2011-08-19	2.26
47	2018-10-11	2.25
48	2020-06-15	2.24
49	2008-12-05	2.21
50	2022-10-17	2.20
51	2012-12-31	2.17
52	2020-05-22	2.14
53	2009-04-22	2.14
54	2008-09-22	2.13
55	2009-04-23	2.12
56	2022-11-14	2.07
57	2008-10-27	2.06
58	2009-03-03	2.05
59	2009-03-25	2.02
60	2011-08-11	2.02
61	2015-09-29	2.00
62	2009-05-06	1.99
63	2011-09-28	1.98
64	2008-10-22	1.96
65	2022-08-09	1.96
66	2007-08-16	1.96
67	2009-01-15	1.95
68	2009-05-07	1.94
69	2009-03-24	1.93
70	2020-04-16	1.92
71	2005-01-14	1.92
72	2020-04-13	1.92
73	2019-01-30	1.92
74	2021-04-28	1.91
75	2022-04-14	1.87
76	2022-10-14	1.85
77	2009-01-05	1.83
78	2008-03-10	1.83
79	2012-07-26	1.80
80	2009-04-15	1.80
81	2012-08-02	1.79
82	2009-05-29	1.79
83	2011-07-29	1.79
84	2018-10-30	1.79
85	2008-03-19	1.77
86	2021-01-19	1.77
87	2009-12-03	1.76
88	2019-07-25	1.74
89	2021-02-02	1.70
90	2013-07-12	1.70
91	2008-11-06	1.69
92	2020-11-06	1.67
93	2022-05-09	1.65
94	2005-04-12	1.65
95	2008-08-29	1.65
96	2010-06-09	1.64
97	2020-03-16	1.64
98	2012-10-10	1.63
99	2022-05-16	1.62
100	2009-04-29	1.62

Worst after-hours sessions of VOX

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

Position	Date	Percentage
1	2020-03-13	-10.39
2	2020-03-11	-6.73
3	2020-03-06	-6.21
4	2009-11-25	-6.00
5	2008-10-23	-5.26
6	2022-02-02	-5.11
7	2020-03-17	-4.94
8	2008-01-18	-4.78
9	2008-10-09	-4.31
10	2008-10-07	-4.28
11	2008-10-03	-3.88
12	2011-08-05	-3.83
13	2013-12-19	-3.65
14	2009-02-13	-3.56
15	2008-11-28	-3.47
16	2020-02-27	-3.38
17	2008-09-15	-3.33
18	2022-05-23	-3.30
19	2011-12-20	-3.30
20	2008-12-19	-3.27
21	2008-09-29	-3.12
22	2008-09-12	-3.12
23	2020-02-21	-3.10
24	2007-12-13	-3.03
25	2008-10-21	-3.01
26	2012-12-19	-2.99
27	2008-10-14	-2.98
28	2015-09-22	-2.93
29	2020-03-31	-2.86
30	2011-03-14	-2.78
31	2020-03-26	-2.78
32	2022-09-12	-2.77
33	2016-06-23	-2.73
34	2008-02-19	-2.70
35	2005-12-21	-2.69
36	2009-03-04	-2.69
37	2020-03-05	-2.67
38	2008-01-22	-2.65
39	2008-10-16	-2.59
40	2008-11-14	-2.59
41	2022-02-23	-2.55
42	2011-09-02	-2.55
43	2022-06-10	-2.51
44	2018-10-25	-2.50
45	2009-02-27	-2.46
46	2009-01-22	-2.45
47	2020-06-10	-2.40
48	2020-09-04	-2.37
49	2007-02-28	-2.36
50	2020-03-10	-2.32
51	2018-07-25	-2.30
52	2022-10-25	-2.27
53	2005-02-09	-2.25
54	2016-01-14	-2.25
55	2022-06-15	-2.23
56	2011-10-31	-2.23
57	2023-02-02	-2.22
58	2008-11-11	-2.21
59	2008-09-16	-2.20
60	2022-10-12	-2.19
61	2009-01-28	-2.16
62	2010-12-21	-2.13
63	2022-10-26	-2.13
64	2020-02-26	-2.10
65	2020-03-04	-2.10
66	2009-04-06	-2.10
67	2022-12-14	-2.08
68	2022-07-21	-2.06
69	2005-01-19	-2.06
70	2008-11-19	-2.05
71	2018-02-05	-2.05
72	2009-04-17	-2.02
73	2007-11-06	-2.00
74	2009-03-31	-1.99
75	2011-08-17	-1.98
76	2020-10-01	-1.93
77	2011-09-21	-1.93
78	2009-12-21	-1.90
79	2009-05-08	-1.90
80	2020-01-29	-1.88
81	2019-08-02	-1.85
82	2010-08-10	-1.83
83	2010-06-03	-1.82
84	2020-10-27	-1.81
85	2019-04-29	-1.81
86	2008-12-08	-1.79
87	2010-05-24	-1.78
88	2022-11-16	-1.76
89	2009-04-27	-1.76
90	2020-04-14	-1.75
91	2011-08-18	-1.74
92	2011-11-08	-1.73
93	2020-01-24	-1.73
94	2022-01-21	-1.73
95	2021-10-21	-1.72
96	2009-03-06	-1.72
97	2019-05-10	-1.71
98	2008-01-30	-1.69
99	2020-06-12	-1.69
100	2022-08-04	-1.68

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:17:27

VOX information

Full title

Vanguard Telecom
First trading day

2004-09-29
Last trading day

2023-02-23
Total trading days

4,635
Last close price

91.97 (+0.99%)
Market cap

2.15B
Stock Exchange

NYSE Arca
Phone number

800-662-7447
Description

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

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

125 -- 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...