VPCCX stock overview
Vanguard PRIMECAP Core Fund Investor Shares
- VPCCX IPO: 2004-12-09
- 28.53 (+0.95%)
- 4,115 trading days in total
- VPCCX Latest trading day: 2022-10-26
- Nasdaq
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VPCCX Latest trading days
This table contains the list of 500 latest trading days of VPCCX.
Trading dates ranges from 2016-04-14 to 2022-10-26.
Trading dates ranges from 2016-04-14 to 2022-10-26.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 27.28 | 0.00 | 0.03 | 0 | 27.28 | 27.28 | 27.28 | 0.00 | 0.00 | 0.03 | |
4115 | 2022-10-26 | 28.53 | 1.63 | -5.40 | 0 | 28.53 | 28.53 | 28.53 | 0.00 | 0.00 | 0.00 |
4114 | 2022-04-29 | 30.16 | 0.80 | -2.58 | 0 | 30.16 | 30.16 | 30.16 | 0.00 | 0.00 | -5.40 |
4113 | 2022-04-28 | 30.96 | 0.68 | 2.25 | 0 | 30.96 | 30.96 | 30.96 | 0.00 | 0.00 | -2.58 |
4112 | 2022-04-27 | 30.28 | 0.17 | 0.56 | 0 | 30.28 | 30.28 | 30.28 | 0.00 | 0.00 | 2.25 |
4111 | 2022-04-26 | 30.11 | 0.82 | -2.65 | 0 | 30.11 | 30.11 | 30.11 | 0.00 | 0.00 | 0.56 |
4110 | 2022-04-25 | 30.93 | 0.19 | 0.62 | 0 | 30.93 | 30.93 | 30.93 | 0.00 | 0.00 | -2.65 |
4109 | 2022-04-22 | 30.74 | 1.31 | -4.09 | 0 | 30.74 | 30.74 | 30.74 | 0.00 | 0.00 | 0.62 |
4108 | 2022-04-20 | 32.05 | 0.09 | 0.28 | 0 | 32.05 | 32.05 | 32.05 | 0.00 | 0.00 | -4.09 |
4107 | 2022-04-19 | 31.96 | 0.50 | 1.59 | 0 | 31.96 | 31.96 | 31.96 | 0.00 | 0.00 | 0.28 |
4106 | 2022-04-15 | 31.46 | 0.00 | 0.00 | 0 | 31.46 | 31.46 | 31.46 | 0.00 | 0.00 | 1.59 |
4105 | 2022-04-14 | 31.46 | 0.32 | -1.01 | 0 | 31.46 | 31.46 | 31.46 | 0.00 | 0.00 | 0.00 |
4104 | 2022-04-13 | 31.78 | 0.40 | 1.27 | 0 | 31.78 | 31.78 | 31.78 | 0.00 | 0.00 | -1.01 |
4103 | 2022-04-12 | 31.38 | 0.19 | -0.60 | 0 | 31.38 | 31.38 | 31.38 | 0.00 | 0.00 | 1.27 |
4102 | 2022-04-11 | 31.57 | 0.33 | -1.03 | 0 | 31.57 | 31.57 | 31.57 | 0.00 | 0.00 | -0.60 |
4101 | 2022-04-08 | 31.90 | 0.03 | -0.09 | 0 | 31.90 | 31.90 | 31.90 | 0.00 | 0.00 | -1.03 |
4100 | 2022-04-07 | 31.93 | 0.18 | 0.57 | 0 | 31.93 | 31.93 | 31.93 | 0.00 | 0.00 | -0.09 |
4099 | 2022-04-06 | 31.75 | 0.23 | -0.72 | 0 | 31.75 | 31.75 | 31.75 | 0.00 | 0.00 | 0.57 |
4098 | 2022-04-05 | 31.98 | 0.47 | -1.45 | 0 | 31.98 | 31.98 | 31.98 | 0.00 | 0.00 | -0.72 |
4097 | 2022-04-04 | 32.45 | 0.16 | 0.50 | 0 | 32.45 | 32.45 | 32.45 | 0.00 | 0.00 | -1.45 |
4096 | 2022-04-01 | 32.29 | 0.04 | 0.12 | 0 | 32.29 | 32.29 | 32.29 | 0.00 | 0.00 | 0.50 |
4095 | 2022-03-31 | 32.25 | 0.54 | -1.65 | 0 | 32.25 | 32.25 | 32.25 | 0.00 | 0.00 | 0.12 |
4094 | 2022-03-30 | 32.79 | 0.33 | 1.02 | 0 | 32.79 | 32.79 | 32.79 | 0.00 | 0.00 | -1.65 |
4093 | 2022-03-25 | 32.46 | 0.10 | 0.31 | 0 | 32.46 | 32.46 | 32.46 | 0.00 | 0.00 | 1.02 |
4092 | 2022-03-24 | 32.36 | 0.02 | 0.06 | 0 | 32.36 | 32.36 | 32.36 | 0.00 | 0.00 | 0.31 |
4091 | 2022-03-22 | 32.34 | 0.32 | 1.00 | 0 | 32.34 | 32.34 | 32.34 | 0.00 | 0.00 | 0.06 |
4090 | 2022-03-21 | 32.02 | 0.12 | -0.37 | 0 | 32.02 | 32.02 | 32.02 | 0.00 | 0.00 | 1.00 |
4089 | 2022-03-18 | 32.14 | 0.31 | 0.97 | 0 | 32.14 | 32.14 | 32.14 | 0.00 | 0.00 | -0.37 |
4088 | 2022-03-17 | 31.83 | 0.35 | 1.11 | 0 | 31.83 | 31.83 | 31.83 | 0.00 | 0.00 | 0.97 |
4087 | 2022-03-16 | 31.48 | 0.91 | 2.98 | 0 | 31.48 | 31.48 | 31.48 | 0.00 | 0.00 | 1.11 |
4086 | 2022-03-15 | 30.57 | 0.59 | 1.97 | 0 | 30.57 | 30.57 | 30.57 | 0.00 | 0.00 | 2.98 |
4085 | 2022-03-14 | 29.98 | 0.20 | -0.66 | 0 | 29.98 | 29.98 | 29.98 | 0.00 | 0.00 | 1.97 |
4084 | 2022-03-11 | 30.18 | 0.30 | -0.98 | 0 | 30.18 | 30.18 | 30.18 | 0.00 | 0.00 | -0.66 |
4083 | 2022-03-10 | 30.48 | 0.16 | -0.52 | 0 | 30.48 | 30.48 | 30.48 | 0.00 | 0.00 | -0.98 |
4082 | 2022-03-09 | 30.64 | 0.90 | 3.03 | 0 | 30.64 | 30.64 | 30.64 | 0.00 | 0.00 | -0.52 |
4081 | 2022-03-08 | 29.74 | 0.14 | 0.47 | 0 | 29.74 | 29.74 | 29.74 | 0.00 | 0.00 | 3.03 |
4080 | 2022-03-07 | 29.60 | 1.06 | -3.46 | 0 | 29.60 | 29.60 | 29.60 | 0.00 | 0.00 | 0.47 |
4079 | 2022-03-04 | 30.66 | 0.59 | -1.89 | 0 | 30.66 | 30.66 | 30.66 | 0.00 | 0.00 | -3.46 |
4078 | 2022-03-03 | 31.25 | 0.25 | -0.79 | 0 | 31.25 | 31.25 | 31.25 | 0.00 | 0.00 | -1.89 |
4077 | 2022-03-02 | 31.50 | 0.63 | 2.04 | 0 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00 | -0.79 |
4076 | 2022-03-01 | 30.87 | 0.66 | -2.09 | 0 | 30.87 | 30.87 | 30.87 | 0.00 | 0.00 | 2.04 |
4075 | 2022-02-28 | 31.53 | 0.23 | -0.72 | 0 | 31.53 | 31.53 | 31.53 | 0.00 | 0.00 | -2.09 |
4074 | 2022-02-25 | 31.76 | 0.67 | 2.16 | 0 | 31.76 | 31.76 | 31.76 | 0.00 | 0.00 | -0.72 |
4073 | 2022-02-24 | 31.09 | 0.37 | 1.20 | 0 | 31.09 | 31.09 | 31.09 | 0.00 | 0.00 | 2.16 |
4072 | 2022-02-23 | 30.72 | 0.48 | -1.54 | 0 | 30.72 | 30.72 | 30.72 | 0.00 | 0.00 | 1.20 |
4071 | 2022-02-22 | 31.20 | 0.28 | -0.89 | 0 | 31.20 | 31.20 | 31.20 | 0.00 | 0.00 | -1.54 |
4070 | 2022-02-18 | 31.48 | 0.26 | -0.82 | 0 | 31.48 | 31.48 | 31.48 | 0.00 | 0.00 | -0.89 |
4069 | 2022-02-17 | 31.74 | 0.77 | -2.37 | 0 | 31.74 | 31.74 | 31.74 | 0.00 | 0.00 | -0.82 |
4068 | 2022-02-16 | 32.51 | 0.00 | 0.00 | 0 | 32.51 | 32.51 | 32.51 | 0.00 | 0.00 | -2.37 |
4067 | 2022-02-15 | 32.51 | 0.73 | 2.30 | 0 | 32.51 | 32.51 | 32.51 | 0.00 | 0.00 | 0.00 |
4066 | 2022-02-14 | 31.78 | 0.17 | -0.53 | 0 | 31.78 | 31.78 | 31.78 | 0.00 | 0.00 | 2.30 |
4065 | 2022-02-11 | 31.95 | 0.61 | -1.87 | 0 | 31.95 | 31.95 | 31.95 | 0.00 | 0.00 | -0.53 |
4064 | 2022-02-10 | 32.56 | 0.43 | -1.30 | 0 | 32.56 | 32.56 | 32.56 | 0.00 | 0.00 | -1.87 |
4063 | 2022-02-09 | 32.99 | 0.55 | 1.70 | 0 | 32.99 | 32.99 | 32.99 | 0.00 | 0.00 | -1.30 |
4062 | 2022-02-08 | 32.44 | 0.43 | 1.34 | 0 | 32.44 | 32.44 | 32.44 | 0.00 | 0.00 | 1.70 |
4061 | 2022-02-07 | 32.01 | 0.02 | 0.06 | 0 | 32.01 | 32.01 | 32.01 | 0.00 | 0.00 | 1.34 |
4060 | 2022-02-05 | 31.99 | 0.00 | 0.00 | 0 | 31.99 | 31.99 | 31.99 | 0.00 | 0.00 | 0.06 |
4059 | 2022-02-04 | 31.99 | 0.03 | 0.09 | 0 | 31.99 | 31.99 | 31.99 | 0.00 | 0.00 | 0.00 |
4058 | 2022-02-03 | 31.96 | 0.68 | -2.08 | 0 | 31.96 | 31.96 | 31.96 | 0.00 | 0.00 | 0.09 |
4057 | 2022-02-02 | 32.64 | 0.20 | 0.62 | 0 | 32.64 | 32.64 | 32.64 | 0.00 | 0.00 | -2.08 |
4056 | 2022-02-01 | 32.44 | 0.36 | 1.12 | 0 | 32.44 | 32.44 | 32.44 | 0.00 | 0.00 | 0.62 |
4055 | 2022-01-31 | 32.08 | 1.85 | 6.12 | 0 | 32.08 | 32.08 | 32.08 | 0.00 | 0.00 | 1.12 |
4054 | 2021-01-15 | 30.23 | 0.25 | -0.82 | 0 | 30.23 | 30.23 | 30.23 | 0.00 | 0.00 | 6.12 |
4053 | 2021-01-14 | 30.48 | 0.27 | 0.89 | 0 | 30.48 | 30.48 | 30.48 | 0.00 | 0.00 | -0.82 |
4052 | 2021-01-13 | 30.21 | 0.05 | 0.17 | 0 | 30.21 | 30.21 | 30.21 | 0.00 | 0.00 | 0.89 |
4051 | 2021-01-12 | 30.16 | 0.07 | 0.23 | 0 | 30.16 | 30.16 | 30.16 | 0.00 | 0.00 | 0.17 |
4050 | 2021-01-11 | 30.09 | 0.17 | 0.57 | 0 | 30.09 | 30.09 | 30.09 | 0.00 | 0.00 | 0.23 |
4049 | 2021-01-08 | 29.92 | 0.14 | 0.47 | 0 | 29.92 | 29.92 | 29.92 | 0.00 | 0.00 | 0.57 |
4048 | 2021-01-07 | 29.78 | 0.43 | 1.47 | 0 | 29.78 | 29.78 | 29.78 | 0.00 | 0.00 | 0.47 |
4047 | 2021-01-06 | 29.35 | 0.38 | 1.31 | 0 | 29.35 | 29.35 | 29.35 | 0.00 | 0.00 | 1.47 |
4046 | 2021-01-05 | 28.97 | 0.32 | 1.12 | 0 | 28.97 | 28.97 | 28.97 | 0.00 | 0.00 | 1.31 |
4045 | 2021-01-04 | 28.65 | 0.33 | -1.14 | 0 | 28.65 | 28.65 | 28.65 | 0.00 | 0.00 | 1.12 |
4044 | 2020-12-31 | 28.98 | 0.15 | 0.52 | 0 | 28.98 | 28.98 | 28.98 | 0.00 | 0.00 | -1.14 |
4043 | 2020-12-30 | 28.83 | 0.14 | 0.49 | 0 | 28.83 | 28.83 | 28.83 | 0.00 | 0.00 | 0.52 |
4042 | 2020-12-29 | 28.69 | 0.02 | -0.07 | 0 | 28.69 | 28.69 | 28.69 | 0.00 | 0.00 | 0.49 |
4041 | 2020-12-28 | 28.71 | 0.09 | 0.31 | 0 | 28.71 | 28.71 | 28.71 | 0.00 | 0.00 | -0.07 |
4040 | 2020-12-24 | 28.62 | 0.00 | 0.00 | 0 | 28.62 | 28.62 | 28.62 | 0.00 | 0.00 | 0.31 |
4039 | 2020-12-23 | 28.62 | 0.15 | 0.53 | 0 | 28.62 | 28.62 | 28.62 | 0.00 | 0.00 | 0.00 |
4038 | 2020-12-22 | 28.47 | 0.16 | -0.56 | 0 | 28.47 | 28.47 | 28.47 | 0.00 | 0.00 | 0.53 |
4037 | 2020-12-21 | 28.63 | 2.47 | -7.94 | 0 | 28.63 | 28.63 | 28.63 | 0.00 | 0.00 | -0.56 |
4036 | 2020-12-18 | 31.10 | 0.12 | -0.38 | 0 | 31.10 | 31.10 | 31.10 | 0.00 | 0.00 | -7.94 |
4035 | 2020-12-17 | 31.22 | 0.21 | 0.68 | 0 | 31.22 | 31.22 | 31.22 | 0.00 | 0.00 | -0.38 |
4034 | 2020-12-16 | 31.01 | 0.07 | 0.23 | 0 | 31.01 | 31.01 | 31.01 | 0.00 | 0.00 | 0.68 |
4033 | 2020-12-15 | 30.94 | 0.52 | 1.71 | 0 | 30.94 | 30.94 | 30.94 | 0.00 | 0.00 | 0.23 |
4032 | 2020-12-14 | 30.42 | 0.20 | -0.65 | 0 | 30.42 | 30.42 | 30.42 | 0.00 | 0.00 | 1.71 |
4031 | 2020-12-11 | 30.62 | 0.15 | -0.49 | 0 | 30.62 | 30.62 | 30.62 | 0.00 | 0.00 | -0.65 |
4030 | 2020-12-10 | 30.77 | 0.02 | 0.07 | 0 | 30.77 | 30.77 | 30.77 | 0.00 | 0.00 | -0.49 |
4029 | 2020-12-09 | 30.75 | 0.25 | -0.81 | 0 | 30.75 | 30.75 | 30.75 | 0.00 | 0.00 | 0.07 |
4028 | 2020-12-08 | 31.00 | 0.10 | 0.32 | 0 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | -0.81 |
4027 | 2020-12-07 | 30.90 | 0.06 | -0.19 | 0 | 30.90 | 30.90 | 30.90 | 0.00 | 0.00 | 0.32 |
4026 | 2020-12-04 | 30.96 | 0.42 | 1.38 | 0 | 30.96 | 30.96 | 30.96 | 0.00 | 0.00 | -0.19 |
4025 | 2020-12-03 | 30.54 | 0.04 | 0.13 | 0 | 30.54 | 30.54 | 30.54 | 0.00 | 0.00 | 1.38 |
4024 | 2020-12-02 | 30.50 | 0.18 | 0.59 | 0 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00 | 0.13 |
4023 | 2020-12-01 | 30.32 | 0.35 | 1.17 | 0 | 30.32 | 30.32 | 30.32 | 0.00 | 0.00 | 0.59 |
4022 | 2020-11-30 | 29.97 | 0.27 | -0.89 | 0 | 29.97 | 29.97 | 29.97 | 0.00 | 0.00 | 1.17 |
4021 | 2020-11-27 | 30.24 | 0.12 | 0.40 | 0 | 30.24 | 30.24 | 30.24 | 0.00 | 0.00 | -0.89 |
4020 | 2020-11-25 | 30.12 | 0.10 | -0.33 | 0 | 30.12 | 30.12 | 30.12 | 0.00 | 0.00 | 0.40 |
4019 | 2020-11-24 | 30.22 | 0.54 | 1.82 | 0 | 30.22 | 30.22 | 30.22 | 0.00 | 0.00 | -0.33 |
4018 | 2020-11-23 | 29.68 | 0.35 | 1.19 | 0 | 29.68 | 29.68 | 29.68 | 0.00 | 0.00 | 1.82 |
4017 | 2020-11-20 | 29.33 | 0.12 | -0.41 | 0 | 29.33 | 29.33 | 29.33 | 0.00 | 0.00 | 1.19 |
4016 | 2020-11-19 | 29.45 | 0.20 | 0.68 | 0 | 29.45 | 29.45 | 29.45 | 0.00 | 0.00 | -0.41 |
4015 | 2020-11-18 | 29.25 | 0.29 | -0.98 | 0 | 29.25 | 29.25 | 29.25 | 0.00 | 0.00 | 0.68 |
4014 | 2020-11-17 | 29.54 | 0.13 | -0.44 | 0 | 29.54 | 29.54 | 29.54 | 0.00 | 0.00 | -0.98 |
4013 | 2020-11-16 | 29.67 | 0.40 | 1.37 | 0 | 29.67 | 29.67 | 29.67 | 0.00 | 0.00 | -0.44 |
4012 | 2020-11-13 | 29.27 | 0.54 | 1.88 | 0 | 29.27 | 29.27 | 29.27 | 0.00 | 0.00 | 1.37 |
4011 | 2020-11-12 | 28.73 | 0.37 | -1.27 | 0 | 28.73 | 28.73 | 28.73 | 0.00 | 0.00 | 1.88 |
4010 | 2020-11-11 | 29.10 | 0.10 | 0.34 | 0 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00 | -1.27 |
4009 | 2020-11-10 | 29.00 | 0.00 | 0.00 | 0 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 0.34 |
4008 | 2020-11-09 | 29.00 | 0.42 | 1.47 | 0 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 0.00 |
4007 | 2020-11-06 | 28.58 | 0.13 | -0.45 | 0 | 28.58 | 28.58 | 28.58 | 0.00 | 0.00 | 1.47 |
4006 | 2020-11-05 | 28.71 | 0.58 | 2.06 | 0 | 28.71 | 28.71 | 28.71 | 0.00 | 0.00 | -0.45 |
4005 | 2020-11-04 | 28.13 | 0.79 | 2.89 | 0 | 28.13 | 28.13 | 28.13 | 0.00 | 0.00 | 2.06 |
4004 | 2020-11-03 | 27.34 | 0.44 | 1.64 | 0 | 27.34 | 27.34 | 27.34 | 0.00 | 0.00 | 2.89 |
4003 | 2020-11-02 | 26.90 | 0.33 | 1.24 | 0 | 26.90 | 26.90 | 26.90 | 0.00 | 0.00 | 1.64 |
4002 | 2020-10-30 | 26.57 | 0.12 | -0.45 | 0 | 26.57 | 26.57 | 26.57 | 0.00 | 0.00 | 1.24 |
4001 | 2020-10-29 | 26.69 | 0.37 | 1.41 | 0 | 26.69 | 26.69 | 26.69 | 0.00 | 0.00 | -0.45 |
4000 | 2020-10-28 | 26.32 | 0.90 | -3.31 | 0 | 26.32 | 26.32 | 26.32 | 0.00 | 0.00 | 1.41 |
3999 | 2020-10-27 | 27.22 | 0.25 | -0.91 | 0 | 27.22 | 27.22 | 27.22 | 0.00 | 0.00 | -3.31 |
3998 | 2020-10-26 | 27.47 | 0.57 | -2.03 | 0 | 27.47 | 27.47 | 27.47 | 0.00 | 0.00 | -0.91 |
3997 | 2020-10-23 | 28.04 | 0.12 | 0.43 | 0 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00 | -2.03 |
3996 | 2020-10-22 | 27.92 | 0.22 | 0.79 | 0 | 27.92 | 27.92 | 27.92 | 0.00 | 0.00 | 0.43 |
3995 | 2020-10-21 | 27.70 | 0.14 | -0.50 | 0 | 27.70 | 27.70 | 27.70 | 0.00 | 0.00 | 0.79 |
3994 | 2020-10-20 | 27.84 | 0.10 | 0.36 | 0 | 27.84 | 27.84 | 27.84 | 0.00 | 0.00 | -0.50 |
3993 | 2020-10-19 | 27.74 | 0.33 | -1.18 | 0 | 27.74 | 27.74 | 27.74 | 0.00 | 0.00 | 0.36 |
3992 | 2020-10-16 | 28.07 | 0.08 | 0.29 | 0 | 28.07 | 28.07 | 28.07 | 0.00 | 0.00 | -1.18 |
3991 | 2020-10-15 | 27.99 | 0.10 | -0.36 | 0 | 27.99 | 27.99 | 27.99 | 0.00 | 0.00 | 0.29 |
3990 | 2020-10-14 | 28.09 | 0.15 | -0.53 | 0 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00 | -0.36 |
3989 | 2020-10-13 | 28.24 | 0.21 | -0.74 | 0 | 28.24 | 28.24 | 28.24 | 0.00 | 0.00 | -0.53 |
3988 | 2020-10-12 | 28.45 | 0.28 | 0.99 | 0 | 28.45 | 28.45 | 28.45 | 0.00 | 0.00 | -0.74 |
3987 | 2020-10-09 | 28.17 | 0.22 | 0.79 | 0 | 28.17 | 28.17 | 28.17 | 0.00 | 0.00 | 0.99 |
3986 | 2020-10-08 | 27.95 | 0.22 | 0.79 | 0 | 27.95 | 27.95 | 27.95 | 0.00 | 0.00 | 0.79 |
3985 | 2020-10-07 | 27.73 | 0.54 | 1.99 | 0 | 27.73 | 27.73 | 27.73 | 0.00 | 0.00 | 0.79 |
3984 | 2020-10-06 | 27.19 | 0.32 | -1.16 | 0 | 27.19 | 27.19 | 27.19 | 0.00 | 0.00 | 1.99 |
3983 | 2020-10-05 | 27.51 | 0.51 | 1.89 | 0 | 27.51 | 27.51 | 27.51 | 0.00 | 0.00 | -1.16 |
3982 | 2020-10-02 | 27.00 | 0.19 | -0.70 | 0 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 1.89 |
3981 | 2020-10-01 | 27.19 | 0.11 | 0.41 | 0 | 27.19 | 27.19 | 27.19 | 0.00 | 0.00 | -0.70 |
3980 | 2020-09-30 | 27.08 | 0.16 | 0.59 | 0 | 27.08 | 27.08 | 27.08 | 0.00 | 0.00 | 0.41 |
3979 | 2020-09-29 | 26.92 | 0.11 | -0.41 | 0 | 26.92 | 26.92 | 26.92 | 0.00 | 0.00 | 0.59 |
3978 | 2020-09-28 | 27.03 | 0.49 | 1.85 | 0 | 27.03 | 27.03 | 27.03 | 0.00 | 0.00 | -0.41 |
3977 | 2020-09-25 | 26.54 | 0.32 | 1.22 | 0 | 26.54 | 26.54 | 26.54 | 0.00 | 0.00 | 1.85 |
3976 | 2020-09-24 | 26.22 | 0.06 | -0.23 | 0 | 26.22 | 26.22 | 26.22 | 0.00 | 0.00 | 1.22 |
3975 | 2020-09-23 | 26.28 | 0.51 | -1.90 | 0 | 26.28 | 26.28 | 26.28 | 0.00 | 0.00 | -0.23 |
3974 | 2020-09-22 | 26.79 | 0.20 | 0.75 | 0 | 26.79 | 26.79 | 26.79 | 0.00 | 0.00 | -1.90 |
3973 | 2020-09-21 | 26.59 | 0.51 | -1.88 | 0 | 26.59 | 26.59 | 26.59 | 0.00 | 0.00 | 0.75 |
3972 | 2020-09-18 | 27.10 | 0.20 | -0.73 | 0 | 27.10 | 27.10 | 27.10 | 0.00 | 0.00 | -1.88 |
3971 | 2020-09-17 | 27.30 | 0.11 | -0.40 | 0 | 27.30 | 27.30 | 27.30 | 0.00 | 0.00 | -0.73 |
3970 | 2020-09-16 | 27.41 | 0.08 | 0.29 | 0 | 27.41 | 27.41 | 27.41 | 0.00 | 0.00 | -0.40 |
3969 | 2020-09-15 | 27.33 | 0.13 | 0.48 | 0 | 27.33 | 27.33 | 27.33 | 0.00 | 0.00 | 0.29 |
3968 | 2020-09-14 | 27.20 | 0.41 | 1.53 | 0 | 27.20 | 27.20 | 27.20 | 0.00 | 0.00 | 0.48 |
3967 | 2020-09-11 | 26.79 | 0.12 | 0.45 | 0 | 26.79 | 26.79 | 26.79 | 0.00 | 0.00 | 1.53 |
3966 | 2020-09-10 | 26.67 | 0.39 | -1.44 | 0 | 26.67 | 26.67 | 26.67 | 0.00 | 0.00 | 0.45 |
3965 | 2020-09-09 | 27.06 | 0.37 | 1.39 | 0 | 27.06 | 27.06 | 27.06 | 0.00 | 0.00 | -1.44 |
3964 | 2020-09-08 | 26.69 | 0.61 | -2.23 | 0 | 26.69 | 26.69 | 26.69 | 0.00 | 0.00 | 1.39 |
3963 | 2020-09-04 | 27.30 | 0.08 | -0.29 | 0 | 27.30 | 27.30 | 27.30 | 0.00 | 0.00 | -2.23 |
3962 | 2020-09-03 | 27.38 | 0.86 | -3.05 | 0 | 27.38 | 27.38 | 27.38 | 0.00 | 0.00 | -0.29 |
3961 | 2020-09-02 | 28.24 | 0.51 | 1.84 | 0 | 28.24 | 28.24 | 28.24 | 0.00 | 0.00 | -3.05 |
3960 | 2020-09-01 | 27.73 | 0.12 | 0.43 | 0 | 27.73 | 27.73 | 27.73 | 0.00 | 0.00 | 1.84 |
3959 | 2020-08-31 | 27.61 | 0.17 | -0.61 | 0 | 27.61 | 27.61 | 27.61 | 0.00 | 0.00 | 0.43 |
3958 | 2020-08-28 | 27.78 | 0.24 | 0.87 | 0 | 27.78 | 27.78 | 27.78 | 0.00 | 0.00 | -0.61 |
3957 | 2020-08-27 | 27.54 | 0.07 | 0.25 | 0 | 27.54 | 27.54 | 27.54 | 0.00 | 0.00 | 0.87 |
3956 | 2020-08-26 | 27.47 | 0.11 | 0.40 | 0 | 27.47 | 27.47 | 27.47 | 0.00 | 0.00 | 0.25 |
3955 | 2020-08-25 | 27.36 | 0.14 | 0.51 | 0 | 27.36 | 27.36 | 27.36 | 0.00 | 0.00 | 0.40 |
3954 | 2020-08-24 | 27.22 | 0.39 | 1.45 | 0 | 27.22 | 27.22 | 27.22 | 0.00 | 0.00 | 0.51 |
3953 | 2020-08-21 | 26.83 | 0.07 | -0.26 | 0 | 26.83 | 26.83 | 26.83 | 0.00 | 0.00 | 1.45 |
3952 | 2020-08-20 | 26.90 | 0.05 | -0.19 | 0 | 26.90 | 26.90 | 26.90 | 0.00 | 0.00 | -0.26 |
3951 | 2020-08-19 | 26.95 | 0.11 | -0.41 | 0 | 26.95 | 26.95 | 26.95 | 0.00 | 0.00 | -0.19 |
3950 | 2020-08-18 | 27.06 | 0.04 | -0.15 | 0 | 27.06 | 27.06 | 27.06 | 0.00 | 0.00 | -0.41 |
3949 | 2020-08-17 | 27.10 | 0.06 | 0.22 | 0 | 27.10 | 27.10 | 27.10 | 0.00 | 0.00 | -0.15 |
3948 | 2020-08-14 | 27.04 | 0.03 | 0.11 | 0 | 27.04 | 27.04 | 27.04 | 0.00 | 0.00 | 0.22 |
3947 | 2020-08-13 | 27.01 | 0.17 | -0.63 | 0 | 27.01 | 27.01 | 27.01 | 0.00 | 0.00 | 0.11 |
3946 | 2020-08-12 | 27.18 | 0.37 | 1.38 | 0 | 27.18 | 27.18 | 27.18 | 0.00 | 0.00 | -0.63 |
3945 | 2020-08-11 | 26.81 | 0.08 | -0.30 | 0 | 26.81 | 26.81 | 26.81 | 0.00 | 0.00 | 1.38 |
3944 | 2020-08-10 | 26.89 | 0.20 | 0.75 | 0 | 26.89 | 26.89 | 26.89 | 0.00 | 0.00 | -0.30 |
3943 | 2020-08-07 | 26.69 | 0.13 | 0.49 | 0 | 26.69 | 26.69 | 26.69 | 0.00 | 0.00 | 0.75 |
3942 | 2020-08-06 | 26.56 | 0.02 | 0.08 | 0 | 26.56 | 26.56 | 26.56 | 0.00 | 0.00 | 0.49 |
3941 | 2020-08-05 | 26.54 | 0.21 | 0.80 | 0 | 26.54 | 26.54 | 26.54 | 0.00 | 0.00 | 0.08 |
3940 | 2020-08-04 | 26.33 | 0.10 | 0.38 | 0 | 26.33 | 26.33 | 26.33 | 0.00 | 0.00 | 0.80 |
3939 | 2020-08-03 | 26.23 | 0.32 | 1.24 | 0 | 26.23 | 26.23 | 26.23 | 0.00 | 0.00 | 0.38 |
3938 | 2020-07-31 | 25.91 | 0.16 | -0.61 | 0 | 25.91 | 25.91 | 25.91 | 0.00 | 0.00 | 1.24 |
3937 | 2020-07-30 | 26.07 | 0.07 | -0.27 | 0 | 26.07 | 26.07 | 26.07 | 0.00 | 0.00 | -0.61 |
3936 | 2020-07-29 | 26.14 | 0.22 | 0.85 | 0 | 26.14 | 26.14 | 26.14 | 0.00 | 0.00 | -0.27 |
3935 | 2020-07-28 | 25.92 | 0.15 | -0.58 | 0 | 25.92 | 25.92 | 25.92 | 0.00 | 0.00 | 0.85 |
3934 | 2020-07-27 | 26.07 | 0.26 | 1.01 | 0 | 26.07 | 26.07 | 26.07 | 0.00 | 0.00 | -0.58 |
3933 | 2020-07-24 | 25.81 | 0.37 | -1.41 | 0 | 25.81 | 25.81 | 25.81 | 0.00 | 0.00 | 1.01 |
3932 | 2020-07-23 | 26.18 | 0.26 | -0.98 | 0 | 26.18 | 26.18 | 26.18 | 0.00 | 0.00 | -1.41 |
3931 | 2020-07-22 | 26.44 | 0.04 | 0.15 | 0 | 26.44 | 26.44 | 26.44 | 0.00 | 0.00 | -0.98 |
3930 | 2020-07-21 | 26.40 | 0.07 | 0.27 | 0 | 26.40 | 26.40 | 26.40 | 0.00 | 0.00 | 0.15 |
3929 | 2020-07-20 | 26.33 | 0.13 | 0.50 | 0 | 26.33 | 26.33 | 26.33 | 0.00 | 0.00 | 0.27 |
3928 | 2020-07-17 | 26.20 | 0.15 | 0.58 | 0 | 26.20 | 26.20 | 26.20 | 0.00 | 0.00 | 0.50 |
3927 | 2020-07-16 | 26.05 | 0.12 | -0.46 | 0 | 26.05 | 26.05 | 26.05 | 0.00 | 0.00 | 0.58 |
3926 | 2020-07-15 | 26.17 | 0.49 | 1.91 | 0 | 26.17 | 26.17 | 26.17 | 0.00 | 0.00 | -0.46 |
3925 | 2020-07-14 | 25.68 | 0.29 | 1.14 | 0 | 25.68 | 25.68 | 25.68 | 0.00 | 0.00 | 1.91 |
3924 | 2020-07-13 | 25.39 | 0.23 | -0.90 | 0 | 25.39 | 25.39 | 25.39 | 0.00 | 0.00 | 1.14 |
3923 | 2020-07-10 | 25.62 | 0.29 | 1.14 | 0 | 25.62 | 25.62 | 25.62 | 0.00 | 0.00 | -0.90 |
3922 | 2020-07-09 | 25.33 | 0.23 | -0.90 | 0 | 25.33 | 25.33 | 25.33 | 0.00 | 0.00 | 1.14 |
3921 | 2020-07-08 | 25.56 | 0.21 | 0.83 | 0 | 25.56 | 25.56 | 25.56 | 0.00 | 0.00 | -0.90 |
3920 | 2020-07-07 | 25.35 | 0.40 | -1.55 | 0 | 25.35 | 25.35 | 25.35 | 0.00 | 0.00 | 0.83 |
3919 | 2020-07-06 | 25.75 | 0.43 | 1.70 | 0 | 25.75 | 25.75 | 25.75 | 0.00 | 0.00 | -1.55 |
3918 | 2020-07-02 | 25.32 | 0.19 | 0.76 | 0 | 25.32 | 25.32 | 25.32 | 0.00 | 0.00 | 1.70 |
3917 | 2020-07-01 | 25.13 | 0.04 | 0.16 | 0 | 25.13 | 25.13 | 25.13 | 0.00 | 0.00 | 0.76 |
3916 | 2020-06-30 | 25.09 | 0.29 | 1.17 | 0 | 25.09 | 25.09 | 25.09 | 0.00 | 0.00 | 0.16 |
3915 | 2020-06-29 | 24.80 | 0.36 | 1.47 | 0 | 24.80 | 24.80 | 24.80 | 0.00 | 0.00 | 1.17 |
3914 | 2020-06-26 | 24.44 | 0.50 | -2.00 | 0 | 24.44 | 24.44 | 24.44 | 0.00 | 0.00 | 1.47 |
3913 | 2020-06-25 | 24.94 | 0.31 | 1.26 | 0 | 24.94 | 24.94 | 24.94 | 0.00 | 0.00 | -2.00 |
3912 | 2020-06-24 | 24.63 | 0.74 | -2.92 | 0 | 24.63 | 24.63 | 24.63 | 0.00 | 0.00 | 1.26 |
3911 | 2020-06-23 | 25.37 | 0.12 | 0.48 | 0 | 25.37 | 25.37 | 25.37 | 0.00 | 0.00 | -2.92 |
3910 | 2020-06-22 | 25.25 | 0.01 | -0.04 | 0 | 25.25 | 25.25 | 25.25 | 0.00 | 0.00 | 0.48 |
3909 | 2020-06-19 | 25.26 | 0.05 | -0.20 | 0 | 25.26 | 25.26 | 25.26 | 0.00 | 0.00 | -0.04 |
3908 | 2020-06-18 | 25.31 | 0.09 | -0.35 | 0 | 25.31 | 25.31 | 25.31 | 0.00 | 0.00 | -0.20 |
3907 | 2020-06-17 | 25.40 | 0.08 | -0.31 | 0 | 25.40 | 25.40 | 25.40 | 0.00 | 0.00 | -0.35 |
3906 | 2020-06-16 | 25.48 | 0.63 | 2.54 | 0 | 25.48 | 25.48 | 25.48 | 0.00 | 0.00 | -0.31 |
3905 | 2020-06-15 | 24.85 | 0.17 | 0.69 | 0 | 24.85 | 24.85 | 24.85 | 0.00 | 0.00 | 2.54 |
3904 | 2020-06-12 | 24.68 | 0.41 | 1.69 | 0 | 24.68 | 24.68 | 24.68 | 0.00 | 0.00 | 0.69 |
3903 | 2020-06-11 | 24.27 | 1.58 | -6.11 | 0 | 24.27 | 24.27 | 24.27 | 0.00 | 0.00 | 1.69 |
3902 | 2020-06-10 | 25.85 | 0.28 | -1.07 | 0 | 25.85 | 25.85 | 25.85 | 0.00 | 0.00 | -6.11 |
3901 | 2020-06-09 | 26.13 | 0.39 | -1.47 | 0 | 26.13 | 26.13 | 26.13 | 0.00 | 0.00 | -1.07 |
3900 | 2020-06-08 | 26.52 | 0.34 | 1.30 | 0 | 26.52 | 26.52 | 26.52 | 0.00 | 0.00 | -1.47 |
3899 | 2020-06-05 | 26.18 | 0.63 | 2.47 | 0 | 26.18 | 26.18 | 26.18 | 0.00 | 0.00 | 1.30 |
3898 | 2020-06-04 | 25.55 | 0.14 | 0.55 | 0 | 25.55 | 25.55 | 25.55 | 0.00 | 0.00 | 2.47 |
3897 | 2020-06-03 | 25.41 | 0.48 | 1.93 | 0 | 25.41 | 25.41 | 25.41 | 0.00 | 0.00 | 0.55 |
3896 | 2020-06-02 | 24.93 | 0.33 | 1.34 | 0 | 24.93 | 24.93 | 24.93 | 0.00 | 0.00 | 1.93 |
3895 | 2020-06-01 | 24.60 | 0.13 | 0.53 | 0 | 24.60 | 24.60 | 24.60 | 0.00 | 0.00 | 1.34 |
3894 | 2020-05-29 | 24.47 | 0.14 | 0.58 | 0 | 24.47 | 24.47 | 24.47 | 0.00 | 0.00 | 0.53 |
3893 | 2020-05-28 | 24.33 | 0.16 | -0.65 | 0 | 24.33 | 24.33 | 24.33 | 0.00 | 0.00 | 0.58 |
3892 | 2020-05-27 | 24.49 | 0.41 | 1.70 | 0 | 24.49 | 24.49 | 24.49 | 0.00 | 0.00 | -0.65 |
3891 | 2020-05-26 | 24.08 | 0.42 | 1.78 | 0 | 24.08 | 24.08 | 24.08 | 0.00 | 0.00 | 1.70 |
3890 | 2020-05-22 | 23.66 | 0.03 | -0.13 | 0 | 23.66 | 23.66 | 23.66 | 0.00 | 0.00 | 1.78 |
3889 | 2020-05-21 | 23.69 | 0.15 | -0.63 | 0 | 23.69 | 23.69 | 23.69 | 0.00 | 0.00 | -0.13 |
3888 | 2020-05-20 | 23.84 | 0.42 | 1.79 | 0 | 23.84 | 23.84 | 23.84 | 0.00 | 0.00 | -0.63 |
3887 | 2020-05-19 | 23.42 | 0.25 | -1.06 | 0 | 23.42 | 23.42 | 23.42 | 0.00 | 0.00 | 1.79 |
3886 | 2020-05-18 | 23.67 | 0.82 | 3.59 | 0 | 23.67 | 23.67 | 23.67 | 0.00 | 0.00 | -1.06 |
3885 | 2020-05-15 | 22.85 | 0.01 | -0.04 | 0 | 22.85 | 22.85 | 22.85 | 0.00 | 0.00 | 3.59 |
3884 | 2020-05-14 | 22.86 | 0.26 | 1.15 | 0 | 22.86 | 22.86 | 22.86 | 0.00 | 0.00 | -0.04 |
3883 | 2020-05-13 | 22.60 | 0.43 | -1.87 | 0 | 22.60 | 22.60 | 22.60 | 0.00 | 0.00 | 1.15 |
3882 | 2020-05-12 | 23.03 | 0.50 | -2.12 | 0 | 23.03 | 23.03 | 23.03 | 0.00 | 0.00 | -1.87 |
3881 | 2020-05-11 | 23.53 | 0.00 | 0.00 | 0 | 23.53 | 23.53 | 23.53 | 0.00 | 0.00 | -2.12 |
3880 | 2020-05-08 | 23.53 | 0.47 | 2.04 | 0 | 23.53 | 23.53 | 23.53 | 0.00 | 0.00 | 0.00 |
3879 | 2020-05-07 | 23.06 | 0.18 | 0.79 | 0 | 23.06 | 23.06 | 23.06 | 0.00 | 0.00 | 2.04 |
3878 | 2020-05-06 | 22.88 | 0.08 | -0.35 | 0 | 22.88 | 22.88 | 22.88 | 0.00 | 0.00 | 0.79 |
3877 | 2020-05-05 | 22.96 | 0.22 | 0.97 | 0 | 22.96 | 22.96 | 22.96 | 0.00 | 0.00 | -0.35 |
3876 | 2020-05-04 | 22.74 | 0.04 | -0.18 | 0 | 22.74 | 22.74 | 22.74 | 0.00 | 0.00 | 0.97 |
3875 | 2020-05-01 | 22.78 | 0.74 | -3.15 | 0 | 22.78 | 22.78 | 22.78 | 0.00 | 0.00 | -0.18 |
3874 | 2020-04-30 | 23.52 | 0.39 | -1.63 | 0 | 23.52 | 23.52 | 23.52 | 0.00 | 0.00 | -3.15 |
3873 | 2020-04-29 | 23.91 | 0.69 | 2.97 | 0 | 23.91 | 23.91 | 23.91 | 0.00 | 0.00 | -1.63 |
3872 | 2020-04-28 | 23.22 | 0.04 | -0.17 | 0 | 23.22 | 23.22 | 23.22 | 0.00 | 0.00 | 2.97 |
3871 | 2020-04-27 | 23.26 | 0.37 | 1.62 | 0 | 23.26 | 23.26 | 23.26 | 0.00 | 0.00 | -0.17 |
3870 | 2020-04-24 | 22.89 | 0.31 | 1.37 | 0 | 22.89 | 22.89 | 22.89 | 0.00 | 0.00 | 1.62 |
3869 | 2020-04-23 | 22.58 | 0.03 | 0.13 | 0 | 22.58 | 22.58 | 22.58 | 0.00 | 0.00 | 1.37 |
3868 | 2020-04-22 | 22.55 | 0.30 | 1.35 | 0 | 22.55 | 22.55 | 22.55 | 0.00 | 0.00 | 0.13 |
3867 | 2020-04-21 | 22.25 | 0.67 | -2.92 | 0 | 22.25 | 22.25 | 22.25 | 0.00 | 0.00 | 1.35 |
3866 | 2020-04-20 | 22.92 | 0.31 | -1.33 | 0 | 22.92 | 22.92 | 22.92 | 0.00 | 0.00 | -2.92 |
3865 | 2020-04-17 | 23.23 | 0.66 | 2.92 | 0 | 23.23 | 23.23 | 23.23 | 0.00 | 0.00 | -1.33 |
3864 | 2020-04-16 | 22.57 | 0.07 | 0.31 | 0 | 22.57 | 22.57 | 22.57 | 0.00 | 0.00 | 2.92 |
3863 | 2020-04-15 | 22.50 | 0.60 | -2.60 | 0 | 22.50 | 22.50 | 22.50 | 0.00 | 0.00 | 0.31 |
3862 | 2020-04-14 | 23.10 | 0.62 | 2.76 | 0 | 23.10 | 23.10 | 23.10 | 0.00 | 0.00 | -2.60 |
3861 | 2020-04-13 | 22.48 | 0.28 | -1.23 | 0 | 22.48 | 22.48 | 22.48 | 0.00 | 0.00 | 2.76 |
3860 | 2020-04-09 | 22.76 | 0.30 | 1.34 | 0 | 22.76 | 22.76 | 22.76 | 0.00 | 0.00 | -1.23 |
3859 | 2020-04-08 | 22.46 | 0.75 | 3.45 | 0 | 22.46 | 22.46 | 22.46 | 0.00 | 0.00 | 1.34 |
3858 | 2020-04-07 | 21.71 | 0.01 | -0.05 | 0 | 21.71 | 21.71 | 21.71 | 0.00 | 0.00 | 3.45 |
3857 | 2020-04-06 | 21.72 | 1.26 | 6.16 | 0 | 21.72 | 21.72 | 21.72 | 0.00 | 0.00 | -0.05 |
3856 | 2020-04-03 | 20.46 | 0.40 | -1.92 | 0 | 20.46 | 20.46 | 20.46 | 0.00 | 0.00 | 6.16 |
3855 | 2020-04-02 | 20.86 | 0.41 | 2.00 | 0 | 20.86 | 20.86 | 20.86 | 0.00 | 0.00 | -1.92 |
3854 | 2020-04-01 | 20.45 | 1.03 | -4.80 | 0 | 20.45 | 20.45 | 20.45 | 0.00 | 0.00 | 2.00 |
3853 | 2020-03-31 | 21.48 | 0.17 | -0.79 | 0 | 21.48 | 21.48 | 21.48 | 0.00 | 0.00 | -4.80 |
3852 | 2020-03-30 | 21.65 | 0.52 | 2.46 | 0 | 21.65 | 21.65 | 21.65 | 0.00 | 0.00 | -0.79 |
3851 | 2020-03-27 | 21.13 | 0.86 | -3.91 | 0 | 21.13 | 21.13 | 21.13 | 0.00 | 0.00 | 2.46 |
3850 | 2020-03-26 | 21.99 | 1.19 | 5.72 | 0 | 21.99 | 21.99 | 21.99 | 0.00 | 0.00 | -3.91 |
3849 | 2020-03-25 | 20.80 | 0.29 | 1.41 | 0 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00 | 5.72 |
3848 | 2020-03-24 | 20.51 | 1.70 | 9.04 | 0 | 20.51 | 20.51 | 20.51 | 0.00 | 0.00 | 1.41 |
3847 | 2020-03-23 | 18.81 | 0.25 | -1.31 | 0 | 18.81 | 18.81 | 18.81 | 0.00 | 0.00 | 9.04 |
3846 | 2020-03-20 | 19.06 | 0.68 | -3.44 | 0 | 19.06 | 19.06 | 19.06 | 0.00 | 0.00 | -1.31 |
3845 | 2020-03-19 | 19.74 | 0.00 | 0.00 | 0 | 19.74 | 19.74 | 19.74 | 0.00 | 0.00 | -3.44 |
3844 | 2020-03-18 | 19.74 | 1.17 | -5.60 | 0 | 19.74 | 19.74 | 19.74 | 0.00 | 0.00 | 0.00 |
3843 | 2020-03-17 | 20.91 | 1.10 | 5.55 | 0 | 20.91 | 20.91 | 20.91 | 0.00 | 0.00 | -5.60 |
3842 | 2020-03-16 | 19.81 | 2.49 | -11.17 | 0 | 19.81 | 19.81 | 19.81 | 0.00 | 0.00 | 5.55 |
3841 | 2020-03-13 | 22.30 | 1.91 | 9.37 | 0 | 22.30 | 22.30 | 22.30 | 0.00 | 0.00 | -11.17 |
3840 | 2020-03-12 | 20.39 | 2.28 | -10.06 | 0 | 20.39 | 20.39 | 20.39 | 0.00 | 0.00 | 9.37 |
3839 | 2020-03-11 | 22.67 | 1.15 | -4.83 | 0 | 22.67 | 22.67 | 22.67 | 0.00 | 0.00 | -10.06 |
3838 | 2020-03-10 | 23.82 | 1.13 | 4.98 | 0 | 23.82 | 23.82 | 23.82 | 0.00 | 0.00 | -4.83 |
3837 | 2020-03-09 | 22.69 | 1.94 | -7.88 | 0 | 22.69 | 22.69 | 22.69 | 0.00 | 0.00 | 4.98 |
3836 | 2020-03-06 | 24.63 | 0.40 | -1.60 | 0 | 24.63 | 24.63 | 24.63 | 0.00 | 0.00 | -7.88 |
3835 | 2020-03-05 | 25.03 | 0.94 | -3.62 | 0 | 25.03 | 25.03 | 25.03 | 0.00 | 0.00 | -1.60 |
3834 | 2020-03-04 | 25.97 | 0.92 | 3.67 | 0 | 25.97 | 25.97 | 25.97 | 0.00 | 0.00 | -3.62 |
3833 | 2020-03-03 | 25.05 | 0.72 | -2.79 | 0 | 25.05 | 25.05 | 25.05 | 0.00 | 0.00 | 3.67 |
3832 | 2020-03-02 | 25.77 | 0.83 | 3.33 | 0 | 25.77 | 25.77 | 25.77 | 0.00 | 0.00 | -2.79 |
3831 | 2020-02-28 | 24.94 | 0.20 | -0.80 | 0 | 24.94 | 24.94 | 24.94 | 0.00 | 0.00 | 3.33 |
3830 | 2020-02-27 | 25.14 | 1.01 | -3.86 | 0 | 25.14 | 25.14 | 25.14 | 0.00 | 0.00 | -0.80 |
3829 | 2020-02-26 | 26.15 | 0.15 | -0.57 | 0 | 26.15 | 26.15 | 26.15 | 0.00 | 0.00 | -3.86 |
3828 | 2020-02-25 | 26.30 | 0.87 | -3.20 | 0 | 26.30 | 26.30 | 26.30 | 0.00 | 0.00 | -0.57 |
3827 | 2020-02-24 | 27.17 | 1.07 | -3.79 | 0 | 27.17 | 27.17 | 27.17 | 0.00 | 0.00 | -3.20 |
3826 | 2020-02-21 | 28.24 | 0.27 | -0.95 | 0 | 28.24 | 28.24 | 28.24 | 0.00 | 0.00 | -3.79 |
3825 | 2020-02-20 | 28.51 | 0.06 | -0.21 | 0 | 28.51 | 28.51 | 28.51 | 0.00 | 0.00 | -0.95 |
3824 | 2020-02-19 | 28.57 | 0.21 | 0.74 | 0 | 28.57 | 28.57 | 28.57 | 0.00 | 0.00 | -0.21 |
3823 | 2020-02-18 | 28.36 | 0.16 | -0.56 | 0 | 28.36 | 28.36 | 28.36 | 0.00 | 0.00 | 0.74 |
3822 | 2020-02-14 | 28.52 | 0.09 | -0.31 | 0 | 28.52 | 28.52 | 28.52 | 0.00 | 0.00 | -0.56 |
3821 | 2020-02-13 | 28.61 | 0.15 | -0.52 | 0 | 28.61 | 28.61 | 28.61 | 0.00 | 0.00 | -0.31 |
3820 | 2020-02-12 | 28.76 | 0.16 | 0.56 | 0 | 28.76 | 28.76 | 28.76 | 0.00 | 0.00 | -0.52 |
3819 | 2020-02-11 | 28.60 | 0.24 | 0.85 | 0 | 28.60 | 28.60 | 28.60 | 0.00 | 0.00 | 0.56 |
3818 | 2020-02-10 | 28.36 | 0.15 | 0.53 | 0 | 28.36 | 28.36 | 28.36 | 0.00 | 0.00 | 0.85 |
3817 | 2020-02-07 | 28.21 | 0.28 | -0.98 | 0 | 28.21 | 28.21 | 28.21 | 0.00 | 0.00 | 0.53 |
3816 | 2020-02-06 | 28.49 | 0.05 | 0.18 | 0 | 28.49 | 28.49 | 28.49 | 0.00 | 0.00 | -0.98 |
3815 | 2020-02-05 | 28.44 | 0.52 | 1.86 | 0 | 28.44 | 28.44 | 28.44 | 0.00 | 0.00 | 0.18 |
3814 | 2020-02-04 | 27.92 | 0.54 | 1.97 | 0 | 27.92 | 27.92 | 27.92 | 0.00 | 0.00 | 1.86 |
3813 | 2020-02-03 | 27.38 | 0.17 | 0.62 | 0 | 27.38 | 27.38 | 27.38 | 0.00 | 0.00 | 1.97 |
3812 | 2020-01-31 | 27.21 | 0.62 | -2.23 | 0 | 27.21 | 27.21 | 27.21 | 0.00 | 0.00 | 0.62 |
3811 | 2020-01-30 | 27.83 | 0.04 | -0.14 | 0 | 27.83 | 27.83 | 27.83 | 0.00 | 0.00 | -2.23 |
3810 | 2020-01-29 | 27.87 | 0.06 | -0.21 | 0 | 27.87 | 27.87 | 27.87 | 0.00 | 0.00 | -0.14 |
3809 | 2020-01-28 | 27.93 | 0.37 | 1.34 | 0 | 27.93 | 27.93 | 27.93 | 0.00 | 0.00 | -0.21 |
3808 | 2020-01-27 | 27.56 | 0.55 | -1.96 | 0 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00 | 1.34 |
3807 | 2020-01-24 | 28.11 | 0.40 | -1.40 | 0 | 28.11 | 28.11 | 28.11 | 0.00 | 0.00 | -1.96 |
3806 | 2020-01-23 | 28.51 | 0.04 | 0.14 | 0 | 28.51 | 28.51 | 28.51 | 0.00 | 0.00 | -1.40 |
3805 | 2020-01-22 | 28.47 | 0.01 | 0.04 | 0 | 28.47 | 28.47 | 28.47 | 0.00 | 0.00 | 0.14 |
3804 | 2020-01-21 | 28.46 | 0.19 | -0.66 | 0 | 28.46 | 28.46 | 28.46 | 0.00 | 0.00 | 0.04 |
3803 | 2020-01-17 | 28.65 | 0.08 | 0.28 | 0 | 28.65 | 28.65 | 28.65 | 0.00 | 0.00 | -0.66 |
3802 | 2020-01-16 | 28.57 | 0.22 | 0.78 | 0 | 28.57 | 28.57 | 28.57 | 0.00 | 0.00 | 0.28 |
3801 | 2020-01-15 | 28.35 | 0.03 | -0.11 | 0 | 28.35 | 28.35 | 28.35 | 0.00 | 0.00 | 0.78 |
3800 | 2020-01-14 | 28.38 | 0.09 | 0.32 | 0 | 28.38 | 28.38 | 28.38 | 0.00 | 0.00 | -0.11 |
3799 | 2020-01-13 | 28.29 | 0.17 | 0.60 | 0 | 28.29 | 28.29 | 28.29 | 0.00 | 0.00 | 0.32 |
3798 | 2020-01-10 | 28.12 | 0.11 | -0.39 | 0 | 28.12 | 28.12 | 28.12 | 0.00 | 0.00 | 0.60 |
3797 | 2020-01-09 | 28.23 | 0.17 | 0.61 | 0 | 28.23 | 28.23 | 28.23 | 0.00 | 0.00 | -0.39 |
3796 | 2020-01-08 | 28.06 | 0.13 | 0.47 | 0 | 28.06 | 28.06 | 28.06 | 0.00 | 0.00 | 0.61 |
3795 | 2020-01-07 | 27.93 | 0.01 | 0.04 | 0 | 27.93 | 27.93 | 27.93 | 0.00 | 0.00 | 0.47 |
3794 | 2020-01-06 | 27.92 | 0.02 | 0.07 | 0 | 27.92 | 27.92 | 27.92 | 0.00 | 0.00 | 0.04 |
3793 | 2020-01-03 | 27.90 | 0.30 | -1.06 | 0 | 27.90 | 27.90 | 27.90 | 0.00 | 0.00 | 0.07 |
3792 | 2020-01-02 | 28.20 | 0.28 | 1.00 | 0 | 28.20 | 28.20 | 28.20 | 0.00 | 0.00 | -1.06 |
3791 | 2019-12-31 | 27.92 | 0.07 | 0.25 | 0 | 27.92 | 27.92 | 27.92 | 0.00 | 0.00 | 1.00 |
3790 | 2019-12-30 | 27.85 | 0.17 | -0.61 | 0 | 27.85 | 27.85 | 27.85 | 0.00 | 0.00 | 0.25 |
3789 | 2019-12-27 | 28.02 | 0.04 | -0.14 | 0 | 28.02 | 28.02 | 28.02 | 0.00 | 0.00 | -0.61 |
3788 | 2019-12-26 | 28.06 | 0.07 | 0.25 | 0 | 28.06 | 28.06 | 28.06 | 0.00 | 0.00 | -0.14 |
3787 | 2019-12-24 | 27.99 | 0.01 | -0.04 | 0 | 27.99 | 27.99 | 27.99 | 0.00 | 0.00 | 0.25 |
3786 | 2019-12-23 | 28.00 | 0.05 | 0.18 | 0 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | -0.04 |
3785 | 2019-12-20 | 27.95 | 0.15 | 0.54 | 0 | 27.95 | 27.95 | 27.95 | 0.00 | 0.00 | 0.18 |
3784 | 2019-12-19 | 27.80 | 0.10 | 0.36 | 0 | 27.80 | 27.80 | 27.80 | 0.00 | 0.00 | 0.54 |
3783 | 2019-12-18 | 27.70 | 0.08 | -0.29 | 0 | 27.70 | 27.70 | 27.70 | 0.00 | 0.00 | 0.36 |
3782 | 2019-12-17 | 27.78 | 1.93 | -6.50 | 0 | 27.78 | 27.78 | 27.78 | 0.00 | 0.00 | -0.29 |
3781 | 2019-12-16 | 29.71 | 0.22 | 0.75 | 0 | 29.71 | 29.71 | 29.71 | 0.00 | 0.00 | -6.50 |
3780 | 2019-12-13 | 29.49 | 0.02 | -0.07 | 0 | 29.49 | 29.49 | 29.49 | 0.00 | 0.00 | 0.75 |
3779 | 2019-12-12 | 29.51 | 0.41 | 1.41 | 0 | 29.51 | 29.51 | 29.51 | 0.00 | 0.00 | -0.07 |
3778 | 2019-12-11 | 29.10 | 0.13 | 0.45 | 0 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00 | 1.41 |
3777 | 2019-12-10 | 28.97 | 0.00 | 0.00 | 0 | 28.97 | 28.97 | 28.97 | 0.00 | 0.00 | 0.45 |
3776 | 2019-12-09 | 28.97 | 0.10 | -0.34 | 0 | 28.97 | 28.97 | 28.97 | 0.00 | 0.00 | 0.00 |
3775 | 2019-12-06 | 29.07 | 0.26 | 0.90 | 0 | 29.07 | 29.07 | 29.07 | 0.00 | 0.00 | -0.34 |
3774 | 2019-12-05 | 28.81 | 0.03 | 0.10 | 0 | 28.81 | 28.81 | 28.81 | 0.00 | 0.00 | 0.90 |
3773 | 2019-12-04 | 28.78 | 0.23 | 0.81 | 0 | 28.78 | 28.78 | 28.78 | 0.00 | 0.00 | 0.10 |
3772 | 2019-12-03 | 28.55 | 0.27 | -0.94 | 0 | 28.55 | 28.55 | 28.55 | 0.00 | 0.00 | 0.81 |
3771 | 2019-12-02 | 28.82 | 0.29 | -1.00 | 0 | 28.82 | 28.82 | 28.82 | 0.00 | 0.00 | -0.94 |
3770 | 2019-11-29 | 29.11 | 0.14 | -0.48 | 0 | 29.11 | 29.11 | 29.11 | 0.00 | 0.00 | -1.00 |
3769 | 2019-11-27 | 29.25 | 0.11 | 0.38 | 0 | 29.25 | 29.25 | 29.25 | 0.00 | 0.00 | -0.48 |
3768 | 2019-11-26 | 29.14 | 0.02 | 0.07 | 0 | 29.14 | 29.14 | 29.14 | 0.00 | 0.00 | 0.38 |
3767 | 2019-11-25 | 29.12 | 0.34 | 1.18 | 0 | 29.12 | 29.12 | 29.12 | 0.00 | 0.00 | 0.07 |
3766 | 2019-11-22 | 28.78 | 0.13 | 0.45 | 0 | 28.78 | 28.78 | 28.78 | 0.00 | 0.00 | 1.18 |
3765 | 2019-11-21 | 28.65 | 0.04 | -0.14 | 0 | 28.65 | 28.65 | 28.65 | 0.00 | 0.00 | 0.45 |
3764 | 2019-11-20 | 28.69 | 0.22 | -0.76 | 0 | 28.69 | 28.69 | 28.69 | 0.00 | 0.00 | -0.14 |
3763 | 2019-11-19 | 28.91 | 0.00 | 0.00 | 0 | 28.91 | 28.91 | 28.91 | 0.00 | 0.00 | -0.76 |
3762 | 2019-11-18 | 28.91 | 0.03 | -0.10 | 0 | 28.91 | 28.91 | 28.91 | 0.00 | 0.00 | 0.00 |
3761 | 2019-11-15 | 28.94 | 0.23 | 0.80 | 0 | 28.94 | 28.94 | 28.94 | 0.00 | 0.00 | -0.10 |
3760 | 2019-11-14 | 28.71 | 0.00 | 0.00 | 0 | 28.71 | 28.71 | 28.71 | 0.00 | 0.00 | 0.80 |
3759 | 2019-11-13 | 28.71 | 0.07 | -0.24 | 0 | 28.71 | 28.71 | 28.71 | 0.00 | 0.00 | 0.00 |
3758 | 2019-11-12 | 28.78 | 0.03 | 0.10 | 0 | 28.78 | 28.78 | 28.78 | 0.00 | 0.00 | -0.24 |
3757 | 2019-11-11 | 28.75 | 0.08 | -0.28 | 0 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00 | 0.10 |
3756 | 2019-11-08 | 28.83 | 0.11 | 0.38 | 0 | 28.83 | 28.83 | 28.83 | 0.00 | 0.00 | -0.28 |
3755 | 2019-11-07 | 28.72 | 0.16 | 0.56 | 0 | 28.72 | 28.72 | 28.72 | 0.00 | 0.00 | 0.38 |
3754 | 2019-11-06 | 28.56 | 0.01 | 0.04 | 0 | 28.56 | 28.56 | 28.56 | 0.00 | 0.00 | 0.56 |
3753 | 2019-11-05 | 28.55 | 0.01 | 0.04 | 0 | 28.55 | 28.55 | 28.55 | 0.00 | 0.00 | 0.04 |
3752 | 2019-11-04 | 28.54 | 0.25 | 0.88 | 0 | 28.54 | 28.54 | 28.54 | 0.00 | 0.00 | 0.04 |
3751 | 2019-11-01 | 28.29 | 0.30 | 1.07 | 0 | 28.29 | 28.29 | 28.29 | 0.00 | 0.00 | 0.88 |
3750 | 2019-10-31 | 27.99 | 0.18 | -0.64 | 0 | 27.99 | 27.99 | 27.99 | 0.00 | 0.00 | 1.07 |
3749 | 2019-10-30 | 28.17 | 0.10 | 0.36 | 0 | 28.17 | 28.17 | 28.17 | 0.00 | 0.00 | -0.64 |
3748 | 2019-10-29 | 28.07 | 0.04 | -0.14 | 0 | 28.07 | 28.07 | 28.07 | 0.00 | 0.00 | 0.36 |
3747 | 2019-10-28 | 28.11 | 0.21 | 0.75 | 0 | 28.11 | 28.11 | 28.11 | 0.00 | 0.00 | -0.14 |
3746 | 2019-10-25 | 27.90 | 0.25 | 0.90 | 0 | 27.90 | 27.90 | 27.90 | 0.00 | 0.00 | 0.75 |
3745 | 2019-10-24 | 27.65 | 0.22 | 0.80 | 0 | 27.65 | 27.65 | 27.65 | 0.00 | 0.00 | 0.90 |
3744 | 2019-10-23 | 27.43 | 0.03 | -0.11 | 0 | 27.43 | 27.43 | 27.43 | 0.00 | 0.00 | 0.80 |
3743 | 2019-10-22 | 27.46 | 0.05 | 0.18 | 0 | 27.46 | 27.46 | 27.46 | 0.00 | 0.00 | -0.11 |
3742 | 2019-10-21 | 27.41 | 0.22 | 0.81 | 0 | 27.41 | 27.41 | 27.41 | 0.00 | 0.00 | 0.18 |
3741 | 2019-10-18 | 27.19 | 0.10 | -0.37 | 0 | 27.19 | 27.19 | 27.19 | 0.00 | 0.00 | 0.81 |
3740 | 2019-10-17 | 27.29 | 0.10 | 0.37 | 0 | 27.29 | 27.29 | 27.29 | 0.00 | 0.00 | -0.37 |
3739 | 2019-10-16 | 27.19 | 0.09 | -0.33 | 0 | 27.19 | 27.19 | 27.19 | 0.00 | 0.00 | 0.37 |
3738 | 2019-10-15 | 27.28 | 0.35 | 1.30 | 0 | 27.28 | 27.28 | 27.28 | 0.00 | 0.00 | -0.33 |
3737 | 2019-10-14 | 26.93 | 0.02 | 0.07 | 0 | 26.93 | 26.93 | 26.93 | 0.00 | 0.00 | 1.30 |
3736 | 2019-10-11 | 26.91 | 0.39 | 1.47 | 0 | 26.91 | 26.91 | 26.91 | 0.00 | 0.00 | 0.07 |
3735 | 2019-10-10 | 26.52 | 0.14 | 0.53 | 0 | 26.52 | 26.52 | 26.52 | 0.00 | 0.00 | 1.47 |
3734 | 2019-10-09 | 26.38 | 0.27 | 1.03 | 0 | 26.38 | 26.38 | 26.38 | 0.00 | 0.00 | 0.53 |
3733 | 2019-10-08 | 26.11 | 0.47 | -1.77 | 0 | 26.11 | 26.11 | 26.11 | 0.00 | 0.00 | 1.03 |
3732 | 2019-10-07 | 26.58 | 0.04 | -0.15 | 0 | 26.58 | 26.58 | 26.58 | 0.00 | 0.00 | -1.77 |
3731 | 2019-10-04 | 26.62 | 0.30 | 1.14 | 0 | 26.62 | 26.62 | 26.62 | 0.00 | 0.00 | -0.15 |
3730 | 2019-10-03 | 26.32 | 0.20 | 0.77 | 0 | 26.32 | 26.32 | 26.32 | 0.00 | 0.00 | 1.14 |
3729 | 2019-10-02 | 26.12 | 0.55 | -2.06 | 0 | 26.12 | 26.12 | 26.12 | 0.00 | 0.00 | 0.77 |
3728 | 2019-10-01 | 26.67 | 0.41 | -1.51 | 0 | 26.67 | 26.67 | 26.67 | 0.00 | 0.00 | -2.06 |
3727 | 2019-09-30 | 27.08 | 0.09 | 0.33 | 0 | 27.08 | 27.08 | 27.08 | 0.00 | 0.00 | -1.51 |
3726 | 2019-09-27 | 26.99 | 0.11 | -0.41 | 0 | 26.99 | 26.99 | 26.99 | 0.00 | 0.00 | 0.33 |
3725 | 2019-09-26 | 27.10 | 0.10 | -0.37 | 0 | 27.10 | 27.10 | 27.10 | 0.00 | 0.00 | -0.41 |
3724 | 2019-09-25 | 27.20 | 0.17 | 0.63 | 0 | 27.20 | 27.20 | 27.20 | 0.00 | 0.00 | -0.37 |
3723 | 2019-09-24 | 27.03 | 0.26 | -0.95 | 0 | 27.03 | 27.03 | 27.03 | 0.00 | 0.00 | 0.63 |
3722 | 2019-09-23 | 27.29 | 0.03 | -0.11 | 0 | 27.29 | 27.29 | 27.29 | 0.00 | 0.00 | -0.95 |
3721 | 2019-09-20 | 27.32 | 0.14 | -0.51 | 0 | 27.32 | 27.32 | 27.32 | 0.00 | 0.00 | -0.11 |
3720 | 2019-09-19 | 27.46 | 0.01 | -0.04 | 0 | 27.46 | 27.46 | 27.46 | 0.00 | 0.00 | -0.51 |
3719 | 2019-09-18 | 27.47 | 0.04 | -0.15 | 0 | 27.47 | 27.47 | 27.47 | 0.00 | 0.00 | -0.04 |
3718 | 2019-09-17 | 27.51 | 0.10 | 0.36 | 0 | 27.51 | 27.51 | 27.51 | 0.00 | 0.00 | -0.15 |
3717 | 2019-09-16 | 27.41 | 0.18 | -0.65 | 0 | 27.41 | 27.41 | 27.41 | 0.00 | 0.00 | 0.36 |
3716 | 2019-09-13 | 27.59 | 0.09 | 0.33 | 0 | 27.59 | 27.59 | 27.59 | 0.00 | 0.00 | -0.65 |
3715 | 2019-09-12 | 27.50 | 0.06 | 0.22 | 0 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 0.33 |
3714 | 2019-09-11 | 27.44 | 0.24 | 0.88 | 0 | 27.44 | 27.44 | 27.44 | 0.00 | 0.00 | 0.22 |
3713 | 2019-09-10 | 27.20 | 0.08 | 0.29 | 0 | 27.20 | 27.20 | 27.20 | 0.00 | 0.00 | 0.88 |
3712 | 2019-09-09 | 27.12 | 0.13 | 0.48 | 0 | 27.12 | 27.12 | 27.12 | 0.00 | 0.00 | 0.29 |
3711 | 2019-09-06 | 26.99 | 0.02 | 0.07 | 0 | 26.99 | 26.99 | 26.99 | 0.00 | 0.00 | 0.48 |
3710 | 2019-09-05 | 26.97 | 0.47 | 1.77 | 0 | 26.97 | 26.97 | 26.97 | 0.00 | 0.00 | 0.07 |
3709 | 2019-09-04 | 26.50 | 0.33 | 1.26 | 0 | 26.50 | 26.50 | 26.50 | 0.00 | 0.00 | 1.77 |
3708 | 2019-09-03 | 26.17 | 0.28 | -1.06 | 0 | 26.17 | 26.17 | 26.17 | 0.00 | 0.00 | 1.26 |
3707 | 2019-08-30 | 26.45 | 0.09 | 0.34 | 0 | 26.45 | 26.45 | 26.45 | 0.00 | 0.00 | -1.06 |
3706 | 2019-08-29 | 26.36 | 0.38 | 1.46 | 0 | 26.36 | 26.36 | 26.36 | 0.00 | 0.00 | 0.34 |
3705 | 2019-08-28 | 25.98 | 0.19 | 0.74 | 0 | 25.98 | 25.98 | 25.98 | 0.00 | 0.00 | 1.46 |
3704 | 2019-08-27 | 25.79 | 0.11 | -0.42 | 0 | 25.79 | 25.79 | 25.79 | 0.00 | 0.00 | 0.74 |
3703 | 2019-08-26 | 25.90 | 0.21 | 0.82 | 0 | 25.90 | 25.90 | 25.90 | 0.00 | 0.00 | -0.42 |
3702 | 2019-08-23 | 25.69 | 0.70 | -2.65 | 0 | 25.69 | 25.69 | 25.69 | 0.00 | 0.00 | 0.82 |
3701 | 2019-08-22 | 26.39 | 0.01 | -0.04 | 0 | 26.39 | 26.39 | 26.39 | 0.00 | 0.00 | -2.65 |
3700 | 2019-08-21 | 26.40 | 0.23 | 0.88 | 0 | 26.40 | 26.40 | 26.40 | 0.00 | 0.00 | -0.04 |
3699 | 2019-08-20 | 26.17 | 0.21 | -0.80 | 0 | 26.17 | 26.17 | 26.17 | 0.00 | 0.00 | 0.88 |
3698 | 2019-08-19 | 26.38 | 0.33 | 1.27 | 0 | 26.38 | 26.38 | 26.38 | 0.00 | 0.00 | -0.80 |
3697 | 2019-08-16 | 26.05 | 0.41 | 1.60 | 0 | 26.05 | 26.05 | 26.05 | 0.00 | 0.00 | 1.27 |
3696 | 2019-08-15 | 25.64 | 0.04 | -0.16 | 0 | 25.64 | 25.64 | 25.64 | 0.00 | 0.00 | 1.60 |
3695 | 2019-08-14 | 25.68 | 0.83 | -3.13 | 0 | 25.68 | 25.68 | 25.68 | 0.00 | 0.00 | -0.16 |
3694 | 2019-08-13 | 26.51 | 0.37 | 1.42 | 0 | 26.51 | 26.51 | 26.51 | 0.00 | 0.00 | -3.13 |
3693 | 2019-08-12 | 26.14 | 0.31 | -1.17 | 0 | 26.14 | 26.14 | 26.14 | 0.00 | 0.00 | 1.42 |
3692 | 2019-08-09 | 26.45 | 0.22 | -0.82 | 0 | 26.45 | 26.45 | 26.45 | 0.00 | 0.00 | -1.17 |
3691 | 2019-08-08 | 26.67 | 0.51 | 1.95 | 0 | 26.67 | 26.67 | 26.67 | 0.00 | 0.00 | -0.82 |
3690 | 2019-08-07 | 26.16 | 0.02 | -0.08 | 0 | 26.16 | 26.16 | 26.16 | 0.00 | 0.00 | 1.95 |
3689 | 2019-08-06 | 26.18 | 0.35 | 1.36 | 0 | 26.18 | 26.18 | 26.18 | 0.00 | 0.00 | -0.08 |
3688 | 2019-08-05 | 25.83 | 0.80 | -3.00 | 0 | 25.83 | 25.83 | 25.83 | 0.00 | 0.00 | 1.36 |
3687 | 2019-08-02 | 26.63 | 0.30 | -1.11 | 0 | 26.63 | 26.63 | 26.63 | 0.00 | 0.00 | -3.00 |
3686 | 2019-08-01 | 26.93 | 0.32 | -1.17 | 0 | 26.93 | 26.93 | 26.93 | 0.00 | 0.00 | -1.11 |
3685 | 2019-07-31 | 27.25 | 0.29 | -1.05 | 0 | 27.25 | 27.25 | 27.25 | 0.00 | 0.00 | -1.17 |
3684 | 2019-07-30 | 27.54 | 0.06 | -0.22 | 0 | 27.54 | 27.54 | 27.54 | 0.00 | 0.00 | -1.05 |
3683 | 2019-07-29 | 27.60 | 0.04 | -0.14 | 0 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00 | -0.22 |
3682 | 2019-07-26 | 27.64 | 0.26 | 0.95 | 0 | 27.64 | 27.64 | 27.64 | 0.00 | 0.00 | -0.14 |
3681 | 2019-07-25 | 27.38 | 0.19 | -0.69 | 0 | 27.38 | 27.38 | 27.38 | 0.00 | 0.00 | 0.95 |
3680 | 2019-07-24 | 27.57 | 0.28 | 1.03 | 0 | 27.57 | 27.57 | 27.57 | 0.00 | 0.00 | -0.69 |
3679 | 2019-07-23 | 27.29 | 0.31 | 1.15 | 0 | 27.29 | 27.29 | 27.29 | 0.00 | 0.00 | 1.03 |
3678 | 2019-07-22 | 26.98 | 0.11 | 0.41 | 0 | 26.98 | 26.98 | 26.98 | 0.00 | 0.00 | 1.15 |
3677 | 2019-07-19 | 26.87 | 0.15 | -0.56 | 0 | 26.87 | 26.87 | 26.87 | 0.00 | 0.00 | 0.41 |
3676 | 2019-07-18 | 27.02 | 0.20 | 0.75 | 0 | 27.02 | 27.02 | 27.02 | 0.00 | 0.00 | -0.56 |
3675 | 2019-07-17 | 26.82 | 0.17 | -0.63 | 0 | 26.82 | 26.82 | 26.82 | 0.00 | 0.00 | 0.75 |
3674 | 2019-07-16 | 26.99 | 0.03 | -0.11 | 0 | 26.99 | 26.99 | 26.99 | 0.00 | 0.00 | -0.63 |
3673 | 2019-07-15 | 27.02 | 0.01 | 0.04 | 0 | 27.02 | 27.02 | 27.02 | 0.00 | 0.00 | -0.11 |
3672 | 2019-07-12 | 27.01 | 0.17 | 0.63 | 0 | 27.01 | 27.01 | 27.01 | 0.00 | 0.00 | 0.04 |
3671 | 2019-07-11 | 26.84 | 0.03 | -0.11 | 0 | 26.84 | 26.84 | 26.84 | 0.00 | 0.00 | 0.63 |
3670 | 2019-07-10 | 26.87 | 0.05 | 0.19 | 0 | 26.87 | 26.87 | 26.87 | 0.00 | 0.00 | -0.11 |
3669 | 2019-07-09 | 26.82 | 0.01 | 0.04 | 0 | 26.82 | 26.82 | 26.82 | 0.00 | 0.00 | 0.19 |
3668 | 2019-07-08 | 26.81 | 0.19 | -0.70 | 0 | 26.81 | 26.81 | 26.81 | 0.00 | 0.00 | 0.04 |
3667 | 2019-07-05 | 27.00 | 0.13 | -0.48 | 0 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | -0.70 |
3666 | 2019-07-03 | 27.13 | 0.20 | 0.74 | 0 | 27.13 | 27.13 | 27.13 | 0.00 | 0.00 | -0.48 |
3665 | 2019-07-02 | 26.93 | 0.04 | -0.15 | 0 | 26.93 | 26.93 | 26.93 | 0.00 | 0.00 | 0.74 |
3664 | 2019-07-01 | 26.97 | 0.28 | 1.05 | 0 | 26.97 | 26.97 | 26.97 | 0.00 | 0.00 | -0.15 |
3663 | 2019-06-28 | 26.69 | 0.13 | 0.49 | 0 | 26.69 | 26.69 | 26.69 | 0.00 | 0.00 | 1.05 |
3662 | 2019-06-27 | 26.56 | 0.13 | 0.49 | 0 | 26.56 | 26.56 | 26.56 | 0.00 | 0.00 | 0.49 |
3661 | 2019-06-26 | 26.43 | 0.07 | 0.27 | 0 | 26.43 | 26.43 | 26.43 | 0.00 | 0.00 | 0.49 |
3660 | 2019-06-25 | 26.36 | 0.21 | -0.79 | 0 | 26.36 | 26.36 | 26.36 | 0.00 | 0.00 | 0.27 |
3659 | 2019-06-24 | 26.57 | 0.09 | -0.34 | 0 | 26.57 | 26.57 | 26.57 | 0.00 | 0.00 | -0.79 |
3658 | 2019-06-21 | 26.66 | 0.05 | -0.19 | 0 | 26.66 | 26.66 | 26.66 | 0.00 | 0.00 | -0.34 |
3657 | 2019-06-20 | 26.71 | 0.16 | 0.60 | 0 | 26.71 | 26.71 | 26.71 | 0.00 | 0.00 | -0.19 |
3656 | 2019-06-19 | 26.55 | 0.09 | 0.34 | 0 | 26.55 | 26.55 | 26.55 | 0.00 | 0.00 | 0.60 |
3655 | 2019-06-18 | 26.46 | 0.40 | 1.53 | 0 | 26.46 | 26.46 | 26.46 | 0.00 | 0.00 | 0.34 |
3654 | 2019-06-17 | 26.06 | 0.04 | 0.15 | 0 | 26.06 | 26.06 | 26.06 | 0.00 | 0.00 | 1.53 |
3653 | 2019-06-14 | 26.02 | 0.15 | -0.57 | 0 | 26.02 | 26.02 | 26.02 | 0.00 | 0.00 | 0.15 |
3652 | 2019-06-13 | 26.17 | 0.18 | 0.69 | 0 | 26.17 | 26.17 | 26.17 | 0.00 | 0.00 | -0.57 |
3651 | 2019-06-12 | 25.99 | 0.07 | -0.27 | 0 | 25.99 | 25.99 | 25.99 | 0.00 | 0.00 | 0.69 |
3650 | 2019-06-11 | 26.06 | 0.00 | 0.00 | 0 | 26.06 | 26.06 | 26.06 | 0.00 | 0.00 | -0.27 |
3649 | 2019-06-10 | 26.06 | 0.16 | 0.62 | 0 | 26.06 | 26.06 | 26.06 | 0.00 | 0.00 | 0.00 |
3648 | 2019-06-07 | 25.90 | 0.25 | 0.97 | 0 | 25.90 | 25.90 | 25.90 | 0.00 | 0.00 | 0.62 |
3647 | 2019-06-06 | 25.65 | 0.09 | 0.35 | 0 | 25.65 | 25.65 | 25.65 | 0.00 | 0.00 | 0.97 |
3646 | 2019-06-05 | 25.56 | 0.08 | 0.31 | 0 | 25.56 | 25.56 | 25.56 | 0.00 | 0.00 | 0.35 |
3645 | 2019-06-04 | 25.48 | 0.64 | 2.58 | 0 | 25.48 | 25.48 | 25.48 | 0.00 | 0.00 | 0.31 |
3644 | 2019-06-03 | 24.84 | 0.03 | 0.12 | 0 | 24.84 | 24.84 | 24.84 | 0.00 | 0.00 | 2.58 |
3643 | 2019-05-31 | 24.81 | 0.36 | -1.43 | 0 | 24.81 | 24.81 | 24.81 | 0.00 | 0.00 | 0.12 |
3642 | 2019-05-30 | 25.17 | 0.07 | 0.28 | 0 | 25.17 | 25.17 | 25.17 | 0.00 | 0.00 | -1.43 |
3641 | 2019-05-29 | 25.10 | 0.18 | -0.71 | 0 | 25.10 | 25.10 | 25.10 | 0.00 | 0.00 | 0.28 |
3640 | 2019-05-28 | 25.28 | 0.27 | -1.06 | 0 | 25.28 | 25.28 | 25.28 | 0.00 | 0.00 | -0.71 |
3639 | 2019-05-24 | 25.55 | 0.10 | 0.39 | 0 | 25.55 | 25.55 | 25.55 | 0.00 | 0.00 | -1.06 |
3638 | 2019-05-23 | 25.45 | 0.36 | -1.39 | 0 | 25.45 | 25.45 | 25.45 | 0.00 | 0.00 | 0.39 |
3637 | 2019-05-22 | 25.81 | 0.18 | -0.69 | 0 | 25.81 | 25.81 | 25.81 | 0.00 | 0.00 | -1.39 |
3636 | 2019-05-21 | 25.99 | 0.27 | 1.05 | 0 | 25.99 | 25.99 | 25.99 | 0.00 | 0.00 | -0.69 |
3635 | 2019-05-20 | 25.72 | 0.22 | -0.85 | 0 | 25.72 | 25.72 | 25.72 | 0.00 | 0.00 | 1.05 |
3634 | 2019-05-17 | 25.94 | 0.21 | -0.80 | 0 | 25.94 | 25.94 | 25.94 | 0.00 | 0.00 | -0.85 |
3633 | 2019-05-16 | 26.15 | 0.22 | 0.85 | 0 | 26.15 | 26.15 | 26.15 | 0.00 | 0.00 | -0.80 |
3632 | 2019-05-15 | 25.93 | 0.14 | 0.54 | 0 | 25.93 | 25.93 | 25.93 | 0.00 | 0.00 | 0.85 |
3631 | 2019-05-14 | 25.79 | 0.28 | 1.10 | 0 | 25.79 | 25.79 | 25.79 | 0.00 | 0.00 | 0.54 |
3630 | 2019-05-13 | 25.51 | 0.79 | -3.00 | 0 | 25.51 | 25.51 | 25.51 | 0.00 | 0.00 | 1.10 |
3629 | 2019-05-10 | 26.30 | 0.06 | 0.23 | 0 | 26.30 | 26.30 | 26.30 | 0.00 | 0.00 | -3.00 |
3628 | 2019-05-09 | 26.24 | 0.08 | -0.30 | 0 | 26.24 | 26.24 | 26.24 | 0.00 | 0.00 | 0.23 |
3627 | 2019-05-08 | 26.32 | 0.02 | -0.08 | 0 | 26.32 | 26.32 | 26.32 | 0.00 | 0.00 | -0.30 |
3626 | 2019-05-07 | 26.34 | 0.54 | -2.01 | 0 | 26.34 | 26.34 | 26.34 | 0.00 | 0.00 | -0.08 |
3625 | 2019-05-06 | 26.88 | 0.17 | -0.63 | 0 | 26.88 | 26.88 | 26.88 | 0.00 | 0.00 | -2.01 |
3624 | 2019-05-03 | 27.05 | 0.26 | 0.97 | 0 | 27.05 | 27.05 | 27.05 | 0.00 | 0.00 | -0.63 |
3623 | 2019-05-02 | 26.79 | 0.02 | -0.07 | 0 | 26.79 | 26.79 | 26.79 | 0.00 | 0.00 | 0.97 |
3622 | 2019-05-01 | 26.81 | 0.16 | -0.59 | 0 | 26.81 | 26.81 | 26.81 | 0.00 | 0.00 | -0.07 |
3621 | 2019-04-30 | 26.97 | 0.05 | -0.19 | 0 | 26.97 | 26.97 | 26.97 | 0.00 | 0.00 | -0.59 |
3620 | 2019-04-29 | 27.02 | 0.10 | 0.37 | 0 | 27.02 | 27.02 | 27.02 | 0.00 | 0.00 | -0.19 |
3619 | 2019-04-26 | 26.92 | 0.07 | 0.26 | 0 | 26.92 | 26.92 | 26.92 | 0.00 | 0.00 | 0.37 |
3618 | 2019-04-25 | 26.85 | 0.05 | -0.19 | 0 | 26.85 | 26.85 | 26.85 | 0.00 | 0.00 | 0.26 |
3617 | 2019-04-24 | 26.90 | 0.05 | -0.19 | 0 | 26.90 | 26.90 | 26.90 | 0.00 | 0.00 | -0.19 |
3616 | 2019-04-23 | 26.95 | 0.26 | 0.97 | 0 | 26.95 | 26.95 | 26.95 | 0.00 | 0.00 | -0.19 |
VPCCX Investment Calculator
This calculator shows the potential of VPCCX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VPCCX
Duration:
17 years 325 days
Trading days:
4,114
SELL
Value on 2022-10-26 close
4,243.10
Dividends (16)
32.76%
+1,390.10
Stock growth
67.24%
+1,853.00
NET: +3,243.10
Total ROI: +324.31% (4.24x)
Annualised: +8.41% (1.08x)
Dividends ROI: +139.01% (2.39x)
Dividend Yield: +4.99% (1.05x)
Stock price: 28.53
Duration: 17 years 325 days
Trading days: 4,114
SELL
Value on 2022-10-26 close
2,853.00
NET: +1,853.00
ROI: +185.30% (2.85x)
Annualised: +6.04% (1.06x)
Stock price: 28.53
Duration: 17 years 325 days
Trading days: 4,114
Click here to calculate the HIGHEST and LOWEST values of your investment.
VPCCX Monthly statistics
This section shows monthly performance of VPCCX stock.
There are 199 months displayed in the table below.
There are 199 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 October | 1 | 28.53
| 28.53
| 28.53
| 28.53
| 0.00 | 0.00 | 0.00 |
2022 April | 19 | 32.45
| 30.11
| 32.29
| 30.16
| -6.60 | 0.50 | -6.75 |
2022 March | 20 | 32.79
| 29.60
| 30.87
| 32.25
| 4.47 | 6.22 | -4.11 |
2022 February | 20 | 32.99
| 30.72
| 32.44
| 31.53
| -2.81 | 1.70 | -5.30 |
2022 January | 1 | 32.08
| 32.08
| 32.08
| 32.08
| 0.00 | 0.00 | 0.00 |
2021 January | 10 | 30.48
| 28.65
| 28.65
| 30.23
| 5.51 | 6.39 | 0.00 |
2020 December | 22 | 31.22
| 28.47
| 30.32
| 28.98
| -4.42 | 2.97 | -6.10 |
2020 November | 20 | 30.24
| 26.90
| 26.90
| 29.97
| 11.41 | 12.42 | 0.00 |
2020 October | 22 | 28.45
| 26.32
| 27.19
| 26.57
| -2.28 | 4.63 | -3.20 |
2020 September | 21 | 28.24
| 26.22
| 27.73
| 27.08
| -2.34 | 1.84 | -5.45 |
2020 August | 21 | 27.78
| 26.23
| 26.23
| 27.61
| 5.26 | 5.91 | 0.00 |
2020 July | 22 | 26.44
| 25.13
| 25.13
| 25.91
| 3.10 | 5.21 | 0.00 |
2020 June | 22 | 26.52
| 24.27
| 24.60
| 25.09
| 1.99 | 7.80 | -1.34 |
2020 May | 20 | 24.49
| 22.60
| 22.78
| 24.47
| 7.42 | 7.51 | -0.79 |
2020 April | 21 | 23.91
| 20.45
| 20.45
| 23.52
| 15.01 | 16.92 | 0.00 |
2020 March | 22 | 25.97
| 18.81
| 25.77
| 21.48
| -16.65 | 0.78 | -27.01 |
2020 February | 19 | 28.76
| 24.94
| 27.38
| 24.94
| -8.91 | 5.04 | -8.91 |
2020 January | 21 | 28.65
| 27.21
| 28.20
| 27.21
| -3.51 | 1.60 | -3.51 |
2019 December | 21 | 29.71
| 27.70
| 28.82
| 27.92
| -3.12 | 3.09 | -3.89 |
2019 November | 20 | 29.25
| 28.29
| 28.29
| 29.11
| 2.90 | 3.39 | 0.00 |
2019 October | 23 | 28.17
| 26.11
| 26.67
| 27.99
| 4.95 | 5.62 | -2.10 |
2019 September | 20 | 27.59
| 26.17
| 26.17
| 27.08
| 3.48 | 5.43 | 0.00 |
2019 August | 22 | 26.93
| 25.64
| 26.93
| 26.45
| -1.78 | 0.00 | -4.79 |
2019 July | 22 | 27.64
| 26.81
| 26.97
| 27.25
| 1.04 | 2.48 | -0.59 |
2019 June | 20 | 26.71
| 24.84
| 24.84
| 26.69
| 7.45 | 7.53 | 0.00 |
2019 May | 22 | 27.05
| 24.81
| 26.81
| 24.81
| -7.46 | 0.90 | -7.46 |
2019 April | 21 | 27.02
| 26.28
| 26.28
| 26.97
| 2.63 | 2.82 | 0.00 |
2019 March | 21 | 26.36
| 25.55
| 26.34
| 25.94
| -1.52 | 0.08 | -3.00 |
2019 February | 19 | 26.26
| 25.18
| 25.27
| 26.20
| 3.68 | 3.92 | -0.36 |
2019 January | 21 | 25.24
| 22.80
| 23.46
| 25.24
| 7.59 | 7.59 | -2.81 |
2018 December | 19 | 28.56
| 21.97
| 28.56
| 23.40
| -18.07 | 0.00 | -23.07 |
2018 November | 21 | 28.47
| 26.98
| 27.78
| 28.33
| 1.98 | 2.48 | -2.88 |
2018 October | 23 | 29.92
| 26.44
| 29.91
| 27.31
| -8.69 | 0.03 | -11.60 |
2018 September | 19 | 30.09
| 29.28
| 29.66
| 29.92
| 0.88 | 1.45 | -1.28 |
2018 August | 23 | 29.93
| 28.77
| 28.77
| 29.72
| 3.30 | 4.03 | 0.00 |
2018 July | 21 | 29.06
| 27.22
| 27.40
| 28.86
| 5.33 | 6.06 | -0.66 |
2018 June | 21 | 28.38
| 27.05
| 27.75
| 27.27
| -1.73 | 2.27 | -2.52 |
2018 May | 22 | 27.65
| 26.45
| 26.65
| 27.37
| 2.70 | 3.75 | -0.75 |
2018 April | 21 | 27.40
| 26.19
| 26.19
| 26.57
| 1.45 | 4.62 | 0.00 |
2018 March | 21 | 28.49
| 26.38
| 27.26
| 26.85
| -1.50 | 4.51 | -3.23 |
2018 February | 19 | 28.43
| 26.03
| 28.43
| 27.66
| -2.71 | 0.00 | -8.44 |
2018 January | 21 | 29.01
| 27.26
| 27.26
| 28.47
| 4.44 | 6.42 | 0.00 |
2017 December | 20 | 27.92
| 26.90
| 27.57
| 26.90
| -2.43 | 1.27 | -2.43 |
2017 November | 21 | 27.66
| 26.68
| 26.83
| 27.66
| 3.09 | 3.09 | -0.56 |
2017 October | 22 | 26.96
| 26.44
| 26.44
| 26.79
| 1.32 | 1.97 | 0.00 |
2017 September | 20 | 26.33
| 25.08
| 25.35
| 26.33
| 3.87 | 3.87 | -1.07 |
2017 August | 23 | 25.29
| 24.64
| 25.29
| 25.28
| -0.04 | 0.00 | -2.57 |
2017 July | 20 | 25.65
| 24.98
| 25.07
| 25.19
| 0.48 | 2.31 | -0.36 |
2017 June | 22 | 25.31
| 24.92
| 25.02
| 25.08
| 0.24 | 1.16 | -0.40 |
2017 May | 22 | 24.87
| 24.15
| 24.22
| 24.85
| 2.60 | 2.68 | -0.29 |
2017 April | 19 | 24.23
| 23.37
| 23.76
| 24.17
| 1.73 | 1.98 | -1.64 |
2017 March | 23 | 24.16
| 23.49
| 24.16
| 23.83
| -1.37 | 0.00 | -2.77 |
2017 February | 19 | 23.91
| 22.87
| 22.87
| 23.81
| 4.11 | 4.55 | 0.00 |
2017 January | 20 | 23.06
| 22.35
| 22.35
| 22.84
| 2.19 | 3.18 | 0.00 |
2016 December | 21 | 23.74
| 22.18
| 22.75
| 22.18
| -2.51 | 4.35 | -2.51 |
2016 November | 21 | 23.15
| 21.49
| 21.69
| 22.94
| 5.76 | 6.73 | -0.92 |
2016 October | 21 | 22.61
| 21.87
| 22.54
| 21.87
| -2.97 | 0.31 | -2.97 |
2016 September | 21 | 22.57
| 21.91
| 22.27
| 22.55
| 1.26 | 1.35 | -1.62 |
2016 August | 23 | 22.42
| 21.91
| 22.09
| 22.24
| 0.68 | 1.49 | -0.81 |
2016 July | 20 | 22.06
| 20.59
| 20.82
| 22.06
| 5.96 | 5.96 | -1.10 |
2016 June | 22 | 21.30
| 19.74
| 21.20
| 20.76
| -2.08 | 0.47 | -6.89 |
2016 May | 21 | 21.21
| 20.27
| 20.77
| 21.21
| 2.12 | 2.12 | -2.41 |
2016 April | 21 | 21.24
| 20.57
| 20.79
| 20.65
| -0.67 | 2.16 | -1.06 |
2016 March | 22 | 20.76
| 19.97
| 19.99
| 20.73
| 3.70 | 3.85 | -0.10 |
2016 February | 20 | 19.70
| 18.35
| 19.53
| 19.54
| 0.05 | 0.87 | -6.04 |
2016 January | 19 | 20.51
| 18.97
| 20.47
| 19.52
| -4.64 | 0.20 | -7.33 |
2015 December | 22 | 22.37
| 20.82
| 22.31
| 20.82
| -6.68 | 0.27 | -6.68 |
2015 November | 20 | 22.37
| 21.52
| 22.32
| 22.04
| -1.25 | 0.22 | -3.58 |
2015 October | 22 | 22.15
| 20.27
| 20.27
| 22.06
| 8.83 | 9.27 | 0.00 |
2015 September | 21 | 21.22
| 19.72
| 20.26
| 20.26
| 0.00 | 4.74 | -2.67 |
2015 August | 21 | 22.09
| 19.76
| 21.95
| 20.77
| -5.38 | 0.64 | -9.98 |
2015 July | 22 | 22.20
| 21.36
| 21.69
| 21.95
| 1.20 | 2.35 | -1.52 |
2015 June | 22 | 22.34
| 21.55
| 22.25
| 21.56
| -3.10 | 0.40 | -3.15 |
2015 May | 20 | 22.55
| 21.91
| 22.25
| 22.20
| -0.22 | 1.35 | -1.53 |
2015 April | 21 | 22.46
| 21.90
| 21.90
| 21.91
| 0.05 | 2.56 | 0.00 |
2015 March | 22 | 22.75
| 21.75
| 22.47
| 22.04
| -1.91 | 1.25 | -3.20 |
2015 February | 19 | 22.37
| 21.35
| 21.35
| 22.25
| 4.22 | 4.78 | 0.00 |
2015 January | 20 | 21.80
| 21.03
| 21.65
| 21.23
| -1.94 | 0.69 | -2.86 |
2014 December | 22 | 23.52
| 21.64
| 23.12
| 21.64
| -6.40 | 1.73 | -6.40 |
2014 November | 19 | 23.26
| 22.40
| 22.40
| 23.26
| 3.84 | 3.84 | 0.00 |
2014 October | 23 | 22.39
| 20.34
| 21.54
| 22.39
| 3.95 | 3.95 | -5.57 |
2014 September | 21 | 22.44
| 21.86
| 22.09
| 21.87
| -1.00 | 1.58 | -1.04 |
2014 August | 21 | 22.05
| 20.89
| 21.05
| 22.05
| 4.75 | 4.75 | -0.76 |
2014 July | 22 | 21.74
| 21.13
| 21.59
| 21.13
| -2.13 | 0.69 | -2.13 |
2014 June | 21 | 21.47
| 20.94
| 20.94
| 21.39
| 2.15 | 2.53 | 0.00 |
2014 May | 21 | 20.91
| 20.06
| 20.17
| 20.91
| 3.67 | 3.67 | -0.55 |
2014 April | 21 | 20.68
| 19.64
| 20.63
| 20.15
| -2.33 | 0.24 | -4.80 |
2014 March | 21 | 20.57
| 20.09
| 20.09
| 20.45
| 1.79 | 2.39 | 0.00 |
2014 February | 19 | 20.30
| 18.76
| 18.76
| 20.30
| 8.21 | 8.21 | 0.00 |
2014 January | 21 | 19.78
| 19.03
| 19.29
| 19.18
| -0.57 | 2.54 | -1.35 |
2013 December | 21 | 19.96
| 18.78
| 19.96
| 19.44
| -2.61 | 0.00 | -5.91 |
2013 November | 20 | 19.98
| 19.28
| 19.50
| 19.95
| 2.31 | 2.46 | -1.13 |
2013 October | 23 | 19.62
| 18.21
| 18.81
| 19.44
| 3.35 | 4.31 | -3.19 |
2013 September | 20 | 19.05
| 18.03
| 18.03
| 18.65
| 3.44 | 5.66 | 0.00 |
2013 August | 22 | 18.49
| 17.89
| 18.45
| 17.89
| -3.04 | 0.22 | -3.04 |
2013 July | 22 | 18.30
| 17.47
| 17.54
| 18.22
| 3.88 | 4.33 | -0.40 |
2013 June | 20 | 17.91
| 17.04
| 17.71
| 17.44
| -1.52 | 1.13 | -3.78 |
2013 May | 22 | 18.08
| 17.10
| 17.10
| 17.70
| 3.51 | 5.73 | 0.00 |
2013 April | 22 | 17.27
| 16.66
| 16.80
| 17.25
| 2.68 | 2.80 | -0.83 |
2013 March | 20 | 16.90
| 16.22
| 16.22
| 16.90
| 4.19 | 4.19 | 0.00 |
2013 February | 19 | 16.19
| 15.85
| 16.00
| 16.16
| 1.00 | 1.19 | -0.94 |
2013 January | 21 | 15.90
| 15.23
| 15.25
| 15.83
| 3.80 | 4.26 | -0.13 |
2012 December | 20 | 15.49
| 14.71
| 15.17
| 14.93
| -1.58 | 2.11 | -3.03 |
2012 November | 21 | 15.23
| 14.52
| 15.11
| 15.23
| 0.79 | 0.79 | -3.90 |
2012 October | 21 | 15.41
| 14.86
| 15.04
| 14.89
| -1.00 | 2.46 | -1.20 |
2012 September | 19 | 15.33
| 14.78
| 14.78
| 14.98
| 1.35 | 3.72 | 0.00 |
2012 August | 23 | 14.95
| 14.36
| 14.44
| 14.83
| 2.70 | 3.53 | -0.55 |
2012 July | 21 | 14.60
| 13.89
| 14.21
| 14.49
| 1.97 | 2.74 | -2.25 |
2012 June | 21 | 14.18
| 13.37
| 13.37
| 14.16
| 5.91 | 6.06 | 0.00 |
2012 May | 22 | 14.58
| 13.58
| 14.57
| 13.70
| -5.97 | 0.07 | -6.79 |
2012 April | 20 | 14.84
| 14.15
| 14.84
| 14.51
| -2.22 | 0.00 | -4.65 |
2012 March | 22 | 14.85
| 14.17
| 14.52
| 14.74
| 1.52 | 2.27 | -2.41 |
2012 February | 20 | 14.55
| 14.23
| 14.23
| 14.43
| 1.41 | 2.25 | 0.00 |
2012 January | 20 | 14.20
| 13.66
| 13.68
| 14.06
| 2.78 | 3.80 | -0.15 |
2011 December | 21 | 13.76
| 13.18
| 13.65
| 13.49
| -1.17 | 0.81 | -3.44 |
2011 November | 21 | 13.96
| 12.66
| 13.36
| 13.63
| 2.02 | 4.49 | -5.24 |
2011 October | 21 | 14.12
| 12.02
| 12.02
| 13.71
| 14.06 | 17.47 | 0.00 |
2011 September | 21 | 13.35
| 12.34
| 13.28
| 12.37
| -6.85 | 0.53 | -7.08 |
2011 August | 23 | 14.10
| 12.24
| 14.10
| 13.42
| -4.82 | 0.00 | -13.19 |
2011 July | 20 | 14.96
| 14.20
| 14.79
| 14.20
| -3.99 | 1.15 | -3.99 |
2011 June | 22 | 14.62
| 13.94
| 14.61
| 14.62
| 0.07 | 0.07 | -4.59 |
2011 May | 21 | 15.00
| 14.55
| 15.00
| 14.93
| -0.47 | 0.00 | -3.00 |
2011 April | 20 | 15.02
| 14.25
| 14.53
| 15.02
| 3.37 | 3.37 | -1.93 |
2011 March | 23 | 14.56
| 13.65
| 14.27
| 14.48
| 1.47 | 2.03 | -4.34 |
2011 February | 19 | 14.69
| 14.19
| 14.22
| 14.49
| 1.90 | 3.31 | -0.21 |
2011 January | 20 | 14.21
| 13.81
| 13.89
| 13.98
| 0.65 | 2.30 | -0.58 |
2010 December | 22 | 13.91
| 13.38
| 13.38
| 13.77
| 2.91 | 3.96 | 0.00 |
2010 November | 21 | 13.46
| 12.94
| 13.10
| 13.11
| 0.08 | 2.75 | -1.22 |
2010 October | 21 | 13.09
| 12.44
| 12.54
| 13.09
| 4.39 | 4.39 | -0.80 |
2010 September | 21 | 12.54
| 11.69
| 11.69
| 12.51
| 7.01 | 7.27 | 0.00 |
2010 August | 22 | 12.28
| 11.35
| 12.19
| 11.35
| -6.89 | 0.74 | -6.89 |
2010 July | 21 | 12.07
| 11.11
| 11.16
| 11.93
| 6.90 | 8.15 | -0.45 |
2010 June | 22 | 12.19
| 11.18
| 11.59
| 11.18
| -3.54 | 5.18 | -3.54 |
2010 May | 20 | 13.05
| 11.57
| 13.05
| 11.82
| -9.43 | 0.00 | -11.34 |
2010 April | 21 | 13.23
| 12.75
| 12.75
| 12.88
| 1.02 | 3.76 | 0.00 |
2010 March | 23 | 12.78
| 12.14
| 12.14
| 12.69
| 4.53 | 5.27 | 0.00 |
2010 February | 19 | 12.09
| 11.49
| 11.77
| 11.98
| 1.78 | 2.72 | -2.38 |
2010 January | 19 | 12.39
| 11.60
| 12.26
| 11.60
| -5.38 | 1.06 | -5.38 |
2009 December | 22 | 12.34
| 11.85
| 11.91
| 12.11
| 1.68 | 3.61 | -0.50 |
2009 November | 20 | 11.90
| 11.15
| 11.15
| 11.72
| 5.11 | 6.73 | 0.00 |
2009 October | 22 | 11.83
| 11.05
| 11.12
| 11.11
| -0.09 | 6.38 | -0.63 |
2009 September | 21 | 11.59
| 10.72
| 10.72
| 11.42
| 6.53 | 8.12 | 0.00 |
2009 August | 21 | 11.03
| 10.53
| 10.85
| 10.91
| 0.55 | 1.66 | -2.95 |
2009 July | 22 | 10.66
| 9.41
| 9.87
| 10.66
| 8.00 | 8.00 | -4.66 |
2009 June | 22 | 10.11
| 9.53
| 10.05
| 9.81
| -2.39 | 0.60 | -5.17 |
2009 May | 20 | 9.78
| 9.30
| 9.40
| 9.77
| 3.94 | 4.04 | -1.06 |
2009 April | 21 | 9.38
| 8.73
| 8.73
| 9.38
| 7.45 | 7.45 | 0.00 |
2009 March | 22 | 8.96
| 7.28
| 7.39
| 8.60
| 16.37 | 21.24 | -1.49 |
2009 February | 19 | 8.96
| 7.76
| 8.43
| 7.76
| -7.95 | 6.29 | -7.95 |
2009 January | 20 | 9.37
| 8.37
| 9.20
| 8.45
| -8.15 | 1.85 | -9.02 |
2008 December | 22 | 9.03
| 8.01
| 8.01
| 8.91
| 11.24 | 12.73 | 0.00 |
2008 November | 19 | 9.99
| 7.48
| 9.68
| 8.67
| -10.43 | 3.20 | -22.73 |
2008 October | 23 | 11.31
| 8.58
| 11.31
| 9.70
| -14.24 | 0.00 | -24.14 |
2008 September | 21 | 12.51
| 11.09
| 12.51
| 11.41
| -8.79 | 0.00 | -11.35 |
2008 August | 21 | 12.78
| 12.33
| 12.44
| 12.60
| 1.29 | 2.73 | -0.88 |
2008 July | 22 | 12.59
| 12.15
| 12.51
| 12.50
| -0.08 | 0.64 | -2.88 |
2008 June | 21 | 13.48
| 12.49
| 13.22
| 12.49
| -5.52 | 1.97 | -5.52 |
2008 May | 21 | 13.38
| 12.92
| 12.99
| 13.29
| 2.31 | 3.00 | -0.54 |
2008 April | 22 | 13.00
| 12.36
| 12.57
| 12.79
| 1.75 | 3.42 | -1.67 |
2008 March | 20 | 12.41
| 11.77
| 12.37
| 12.21
| -1.29 | 0.32 | -4.85 |
2008 February | 20 | 12.81
| 12.17
| 12.74
| 12.35
| -3.06 | 0.55 | -4.47 |
2008 January | 21 | 13.01
| 11.93
| 13.01
| 12.52
| -3.77 | 0.00 | -8.30 |
2007 December | 20 | 14.00
| 12.89
| 13.60
| 13.15
| -3.31 | 2.94 | -5.22 |
2007 November | 21 | 13.98
| 12.99
| 13.87
| 13.67
| -1.44 | 0.79 | -6.34 |
2007 October | 23 | 14.43
| 13.79
| 14.23
| 14.17
| -0.42 | 1.41 | -3.09 |
2007 September | 19 | 14.03
| 13.33
| 13.65
| 14.03
| 2.78 | 2.78 | -2.34 |
2007 August | 23 | 13.67
| 12.84
| 13.45
| 13.47
| 0.15 | 1.64 | -4.54 |
2007 July | 21 | 14.21
| 13.41
| 13.91
| 13.41
| -3.59 | 2.16 | -3.59 |
2007 June | 21 | 13.96
| 13.50
| 13.91
| 13.76
| -1.08 | 0.36 | -2.95 |
2007 May | 22 | 13.84
| 13.46
| 13.46
| 13.84
| 2.82 | 2.82 | 0.00 |
2007 April | 20 | 13.62
| 12.75
| 12.75
| 13.43
| 5.33 | 6.82 | 0.00 |
2007 March | 22 | 12.94
| 12.40
| 12.68
| 12.73
| 0.39 | 2.05 | -2.21 |
2007 February | 19 | 13.18
| 12.68
| 12.96
| 12.73
| -1.77 | 1.70 | -2.16 |
2007 January | 20 | 12.91
| 12.61
| 12.61
| 12.91
| 2.38 | 2.38 | 0.00 |
2006 December | 20 | 13.01
| 12.56
| 12.81
| 12.61
| -1.56 | 1.56 | -1.95 |
2006 November | 21 | 13.00
| 12.57
| 12.57
| 12.89
| 2.55 | 3.42 | 0.00 |
2006 October | 22 | 12.70
| 12.22
| 12.22
| 12.63
| 3.36 | 3.93 | 0.00 |
2006 September | 20 | 12.32
| 11.89
| 12.08
| 12.28
| 1.66 | 1.99 | -1.57 |
2006 August | 23 | 12.05
| 11.50
| 11.61
| 12.03
| 3.62 | 3.79 | -0.95 |
2006 July | 20 | 11.86
| 11.32
| 11.86
| 11.72
| -1.18 | 0.00 | -4.55 |
2006 June | 22 | 11.98
| 11.26
| 11.95
| 11.79
| -1.34 | 0.25 | -5.77 |
2006 May | 22 | 12.36
| 11.66
| 12.17
| 11.85
| -2.63 | 1.56 | -4.19 |
2006 April | 19 | 12.26
| 11.99
| 12.09
| 12.18
| 0.74 | 1.41 | -0.83 |
2006 March | 23 | 12.11
| 11.83
| 11.97
| 12.05
| 0.67 | 1.17 | -1.17 |
2006 February | 19 | 11.95
| 11.71
| 11.95
| 11.83
| -1.00 | 0.00 | -2.01 |
2006 January | 20 | 11.94
| 11.59
| 11.59
| 11.94
| 3.02 | 3.02 | 0.00 |
2005 December | 21 | 11.63
| 11.41
| 11.49
| 11.41
| -0.70 | 1.22 | -0.70 |
2005 November | 21 | 11.48
| 10.90
| 10.90
| 11.34
| 4.04 | 5.32 | 0.00 |
2005 October | 21 | 10.97
| 10.60
| 10.97
| 10.90
| -0.64 | 0.00 | -3.37 |
2005 September | 21 | 11.16
| 10.85
| 10.96
| 10.98
| 0.18 | 1.82 | -1.00 |
2005 August | 23 | 11.08
| 10.77
| 10.99
| 10.93
| -0.55 | 0.82 | -2.00 |
2005 July | 20 | 11.01
| 10.45
| 10.45
| 10.95
| 4.78 | 5.36 | 0.00 |
2005 June | 22 | 10.66
| 10.43
| 10.50
| 10.44
| -0.57 | 1.52 | -0.67 |
2005 May | 21 | 10.45
| 9.99
| 9.99
| 10.40
| 4.10 | 4.60 | 0.00 |
2005 April | 21 | 10.24
| 9.83
| 10.10
| 9.93
| -1.68 | 1.39 | -2.67 |
2005 March | 22 | 10.51
| 10.05
| 10.35
| 10.16
| -1.84 | 1.55 | -2.90 |
2005 February | 19 | 10.41
| 9.96
| 9.98
| 10.30
| 3.21 | 4.31 | -0.20 |
2005 January | 20 | 10.14
| 9.76
| 10.14
| 9.93
| -2.07 | 0.00 | -3.75 |
2004 December | 16 | 10.26
| 10.00
| 10.00
| 10.25
| 2.50 | 2.60 | 0.00 |
VPCCX Dividends
This table shows historical dividends paid by VPCCX.
There were at least 16 dividends paid by VPCCX.
There were at least 16 dividends paid by VPCCX.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.87 | 3.95 | 342 | 3.96 | ||||
2020-12-21 | 2.28800 | 7.88 | reintroduced | 370 | - | - | - | 7.99 |
2019-12-17 | 1.95100 | 7.04 | reintroduced | 364 | - | - | - | 7.02 |
2018-12-18 | 2.21100 | 9.32 | reintroduced | 365 | - | - | - | 9.32 |
2017-12-18 | 1.10300 | 4.13 | reintroduced | 360 | - | - | - | 4.07 |
2016-12-23 | 1.22500 | 5.46 | reintroduced | 365 | - | - | - | 5.46 |
2015-12-24 | 1.03200 | 4.89 | reintroduced | 367 | - | - | - | 4.92 |
2014-12-22 | 1.56700 | 7.06 | reintroduced | 370 | - | - | - | 7.16 |
2013-12-17 | 0.85500 | 4.55 | reintroduced | 365 | - | - | - | 4.55 |
2012-12-17 | 0.52700 | 3.61 | reintroduced | 356 | - | - | - | 3.52 |
2011-12-27 | 0.16300 | 1.20 | reintroduced | 364 | - | - | - | 1.20 |
2010-12-28 | 0.14200 | 1.04 | reintroduced | 363 | - | - | - | 1.03 |
2009-12-30 | 0.09400 | 0.76 | reintroduced | 369 | - | - | - | 0.77 |
2008-12-26 | 0.11700 | 1.33 | reintroduced | 375 | - | - | - | 1.36 |
2007-12-17 | 0.37000 | 2.89 | reintroduced | 363 | - | - | - | 2.87 |
2006-12-19 | 0.20600 | 1.66 | reintroduced | 356 | - | - | - | 1.62 |
2005-12-28 | 0.05000 | 0.45 | reintroduced | 0 | - | - | - | 0.44 |
VPCCX Stock Splits
This table shows VPCCX stock splits.
There are no VPCCX stock splits to display.
VPCCX Basic Information
-
Ticker, symbol:VPCCX
-
Full title:Vanguard PRIMECAP Core Fund Investor Shares
-
First trading day:
-
Last trading day:
-
Total trading days:4,115
-
Last close price:28.53 (+0.95%)
-
Stock Exchange:Nasdaq
-
Address:Vangurd Fenway Funds
-
Description:The investment seeks to provide long-term capital appreciation. The fund invests in stocks that its advisor believes offer a good balance between reasonable valuations and attractive growth prospects relative to their peers. Stocks selected for the fund typically have earnings growth potential that, in the advisor's view, is not reflected in their current market prices. It can invest in stocks across all industry sectors and market capitalizations.
-
Phone number:800-662-7447
Best intraday sessions of VPCCX
This table shows top 0 best intraday sessions of VPCCX.
No data to display.
Worst intraday sessions of VPCCX
This table shows the worst 0 intraday sessions of VPCCX.
No data to display.
Best after-hours sessions of VPCCX
This table shows top 0 best after-hours sessions of VPCCX.
Worst after-hours sessions of VPCCX
This table shows the worst 0 after-hours sessions of VPCCX.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:51:41