![No Logo for VPMAX](/logos/no_logo.png)
VPMAX stock overview
Vanguard PRIMECAP Fund Admiral Shares
- VPMAX IPO: 2001-11-12
- 130.30 (+0.93%)
- 4,891 trading days in total
- VPMAX Latest trading day: 2022-12-27
- Nasdaq
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VPMAX Latest trading days
This table contains the list of 500 latest trading days of VPMAX.
Trading dates ranges from 2016-04-18 to 2022-12-27.
Trading dates ranges from 2016-04-18 to 2022-12-27.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 142.56 | 0.02 | 0.01 | 0 | 142.56 | 142.56 | 142.56 | 0.00 | 0.00 | 0.01 | |
4891 | 2022-12-27 | 130.30 | 9.94 | -7.09 | 0 | 130.30 | 130.30 | 130.30 | 0.00 | 0.00 | 0.00 |
4890 | 2022-10-26 | 140.24 | 9.02 | -6.04 | 0 | 140.24 | 140.24 | 140.24 | 0.00 | 0.00 | -7.09 |
4889 | 2022-04-29 | 149.26 | 3.94 | -2.57 | 0 | 149.26 | 149.26 | 149.26 | 0.00 | 0.00 | -6.04 |
4888 | 2022-04-28 | 153.20 | 3.56 | 2.38 | 0 | 153.20 | 153.20 | 153.20 | 0.00 | 0.00 | -2.57 |
4887 | 2022-04-27 | 149.64 | 0.89 | 0.60 | 0 | 149.64 | 149.64 | 149.64 | 0.00 | 0.00 | 2.38 |
4886 | 2022-04-26 | 148.75 | 4.75 | -3.09 | 0 | 148.75 | 148.75 | 148.75 | 0.00 | 0.00 | 0.60 |
4885 | 2022-04-25 | 153.50 | 1.13 | 0.74 | 0 | 153.50 | 153.50 | 153.50 | 0.00 | 0.00 | -3.09 |
4884 | 2022-04-22 | 152.37 | 6.19 | -3.90 | 0 | 152.37 | 152.37 | 152.37 | 0.00 | 0.00 | 0.74 |
4883 | 2022-04-20 | 158.56 | 0.08 | -0.05 | 0 | 158.56 | 158.56 | 158.56 | 0.00 | 0.00 | -3.90 |
4882 | 2022-04-19 | 158.64 | 2.44 | 1.56 | 0 | 158.64 | 158.64 | 158.64 | 0.00 | 0.00 | -0.05 |
4881 | 2022-04-18 | 156.20 | 0.02 | -0.01 | 0 | 156.20 | 156.20 | 156.20 | 0.00 | 0.00 | 1.56 |
4880 | 2022-04-15 | 156.22 | 0.00 | 0.00 | 0 | 156.22 | 156.22 | 156.22 | 0.00 | 0.00 | -0.01 |
4879 | 2022-04-14 | 156.22 | 2.06 | -1.30 | 0 | 156.22 | 156.22 | 156.22 | 0.00 | 0.00 | 0.00 |
4878 | 2022-04-13 | 158.28 | 2.10 | 1.34 | 0 | 158.28 | 158.28 | 158.28 | 0.00 | 0.00 | -1.30 |
4877 | 2022-04-12 | 156.18 | 0.89 | -0.57 | 0 | 156.18 | 156.18 | 156.18 | 0.00 | 0.00 | 1.34 |
4876 | 2022-04-11 | 157.07 | 2.04 | -1.28 | 0 | 157.07 | 157.07 | 157.07 | 0.00 | 0.00 | -0.57 |
4875 | 2022-04-08 | 159.11 | 0.64 | -0.40 | 0 | 159.11 | 159.11 | 159.11 | 0.00 | 0.00 | -1.28 |
4874 | 2022-04-07 | 159.75 | 0.77 | 0.48 | 0 | 159.75 | 159.75 | 159.75 | 0.00 | 0.00 | -0.40 |
4873 | 2022-04-06 | 158.98 | 1.45 | -0.90 | 0 | 158.98 | 158.98 | 158.98 | 0.00 | 0.00 | 0.48 |
4872 | 2022-04-05 | 160.43 | 2.90 | -1.78 | 0 | 160.43 | 160.43 | 160.43 | 0.00 | 0.00 | -0.90 |
4871 | 2022-04-04 | 163.33 | 1.59 | 0.98 | 0 | 163.33 | 163.33 | 163.33 | 0.00 | 0.00 | -1.78 |
4870 | 2022-04-01 | 161.74 | 0.16 | 0.10 | 0 | 161.74 | 161.74 | 161.74 | 0.00 | 0.00 | 0.98 |
4869 | 2022-03-31 | 161.58 | 2.96 | -1.80 | 0 | 161.58 | 161.58 | 161.58 | 0.00 | 0.00 | 0.10 |
4868 | 2022-03-30 | 164.54 | 2.35 | 1.45 | 0 | 164.54 | 164.54 | 164.54 | 0.00 | 0.00 | -1.80 |
4867 | 2022-03-25 | 162.19 | 0.33 | 0.20 | 0 | 162.19 | 162.19 | 162.19 | 0.00 | 0.00 | 1.45 |
4866 | 2022-03-24 | 161.86 | 0.02 | 0.01 | 0 | 161.86 | 161.86 | 161.86 | 0.00 | 0.00 | 0.20 |
4865 | 2022-03-22 | 161.84 | 2.25 | 1.41 | 0 | 161.84 | 161.84 | 161.84 | 0.00 | 0.00 | 0.01 |
4864 | 2022-03-21 | 159.59 | 0.58 | -0.36 | 0 | 159.59 | 159.59 | 159.59 | 0.00 | 0.00 | 1.41 |
4863 | 2022-03-18 | 160.17 | 1.71 | 1.08 | 0 | 160.17 | 160.17 | 160.17 | 0.00 | 0.00 | -0.36 |
4862 | 2022-03-17 | 158.46 | 1.71 | 1.09 | 0 | 158.46 | 158.46 | 158.46 | 0.00 | 0.00 | 1.08 |
4861 | 2022-03-16 | 156.75 | 5.68 | 3.76 | 0 | 156.75 | 156.75 | 156.75 | 0.00 | 0.00 | 1.09 |
4860 | 2022-03-15 | 151.07 | 3.33 | 2.25 | 0 | 151.07 | 151.07 | 151.07 | 0.00 | 0.00 | 3.76 |
4859 | 2022-03-14 | 147.74 | 1.55 | -1.04 | 0 | 147.74 | 147.74 | 147.74 | 0.00 | 0.00 | 2.25 |
4858 | 2022-03-11 | 149.29 | 2.30 | -1.52 | 0 | 149.29 | 149.29 | 149.29 | 0.00 | 0.00 | -1.04 |
4857 | 2022-03-10 | 151.59 | 1.15 | -0.75 | 0 | 151.59 | 151.59 | 151.59 | 0.00 | 0.00 | -1.52 |
4856 | 2022-03-09 | 152.74 | 4.82 | 3.26 | 0 | 152.74 | 152.74 | 152.74 | 0.00 | 0.00 | -0.75 |
4855 | 2022-03-08 | 147.92 | 0.43 | 0.29 | 0 | 147.92 | 147.92 | 147.92 | 0.00 | 0.00 | 3.26 |
4854 | 2022-03-07 | 147.49 | 5.46 | -3.57 | 0 | 147.49 | 147.49 | 147.49 | 0.00 | 0.00 | 0.29 |
4853 | 2022-03-04 | 152.95 | 2.85 | -1.83 | 0 | 152.95 | 152.95 | 152.95 | 0.00 | 0.00 | -3.57 |
4852 | 2022-03-03 | 155.80 | 1.64 | -1.04 | 0 | 155.80 | 155.80 | 155.80 | 0.00 | 0.00 | -1.83 |
4851 | 2022-03-02 | 157.44 | 3.00 | 1.94 | 0 | 157.44 | 157.44 | 157.44 | 0.00 | 0.00 | -1.04 |
4850 | 2022-03-01 | 154.44 | 2.80 | -1.78 | 0 | 154.44 | 154.44 | 154.44 | 0.00 | 0.00 | 1.94 |
4849 | 2022-02-28 | 157.24 | 0.78 | -0.49 | 0 | 157.24 | 157.24 | 157.24 | 0.00 | 0.00 | -1.78 |
4848 | 2022-02-25 | 158.02 | 2.99 | 1.93 | 0 | 158.02 | 158.02 | 158.02 | 0.00 | 0.00 | -0.49 |
4847 | 2022-02-24 | 155.03 | 2.09 | 1.37 | 0 | 155.03 | 155.03 | 155.03 | 0.00 | 0.00 | 1.93 |
4846 | 2022-02-23 | 152.94 | 2.75 | -1.77 | 0 | 152.94 | 152.94 | 152.94 | 0.00 | 0.00 | 1.37 |
4845 | 2022-02-22 | 155.69 | 1.54 | -0.98 | 0 | 155.69 | 155.69 | 155.69 | 0.00 | 0.00 | -1.77 |
4844 | 2022-02-18 | 157.23 | 1.73 | -1.09 | 0 | 157.23 | 157.23 | 157.23 | 0.00 | 0.00 | -0.98 |
4843 | 2022-02-17 | 158.96 | 4.16 | -2.55 | 0 | 158.96 | 158.96 | 158.96 | 0.00 | 0.00 | -1.09 |
4842 | 2022-02-16 | 163.12 | 0.00 | 0.00 | 0 | 163.12 | 163.12 | 163.12 | 0.00 | 0.00 | -2.55 |
4841 | 2022-02-15 | 163.12 | 3.89 | 2.44 | 0 | 163.12 | 163.12 | 163.12 | 0.00 | 0.00 | 0.00 |
4840 | 2022-02-14 | 159.23 | 0.62 | -0.39 | 0 | 159.23 | 159.23 | 159.23 | 0.00 | 0.00 | 2.44 |
4839 | 2022-02-11 | 159.85 | 3.61 | -2.21 | 0 | 159.85 | 159.85 | 159.85 | 0.00 | 0.00 | -0.39 |
4838 | 2022-02-10 | 163.46 | 2.36 | -1.42 | 0 | 163.46 | 163.46 | 163.46 | 0.00 | 0.00 | -2.21 |
4837 | 2022-02-09 | 165.82 | 2.76 | 1.69 | 0 | 165.82 | 165.82 | 165.82 | 0.00 | 0.00 | -1.42 |
4836 | 2022-02-08 | 163.06 | 2.30 | 1.43 | 0 | 163.06 | 163.06 | 163.06 | 0.00 | 0.00 | 1.69 |
4835 | 2022-02-07 | 160.76 | 0.23 | -0.14 | 0 | 160.76 | 160.76 | 160.76 | 0.00 | 0.00 | 1.43 |
4834 | 2022-02-05 | 160.99 | 0.00 | 0.00 | 0 | 160.99 | 160.99 | 160.99 | 0.00 | 0.00 | -0.14 |
4833 | 2022-02-04 | 160.99 | 0.61 | 0.38 | 0 | 160.99 | 160.99 | 160.99 | 0.00 | 0.00 | 0.00 |
4832 | 2022-02-03 | 160.38 | 3.98 | -2.42 | 0 | 160.38 | 160.38 | 160.38 | 0.00 | 0.00 | 0.38 |
4831 | 2022-02-02 | 164.36 | 0.82 | 0.50 | 0 | 164.36 | 164.36 | 164.36 | 0.00 | 0.00 | -2.42 |
4830 | 2022-02-01 | 163.54 | 1.66 | 1.03 | 0 | 163.54 | 163.54 | 163.54 | 0.00 | 0.00 | 0.50 |
4829 | 2022-01-31 | 161.88 | 2.19 | 1.37 | 0 | 161.88 | 161.88 | 161.88 | 0.00 | 0.00 | 1.03 |
4828 | 2021-01-15 | 159.69 | 1.38 | -0.86 | 0 | 159.69 | 159.69 | 159.69 | 0.00 | 0.00 | 1.37 |
4827 | 2021-01-14 | 161.07 | 1.37 | 0.86 | 0 | 161.07 | 161.07 | 161.07 | 0.00 | 0.00 | -0.86 |
4826 | 2021-01-13 | 159.70 | 0.64 | 0.40 | 0 | 159.70 | 159.70 | 159.70 | 0.00 | 0.00 | 0.86 |
4825 | 2021-01-12 | 159.06 | 0.60 | 0.38 | 0 | 159.06 | 159.06 | 159.06 | 0.00 | 0.00 | 0.40 |
4824 | 2021-01-11 | 158.46 | 0.05 | 0.03 | 0 | 158.46 | 158.46 | 158.46 | 0.00 | 0.00 | 0.38 |
4823 | 2021-01-08 | 158.41 | 1.62 | 1.03 | 0 | 158.41 | 158.41 | 158.41 | 0.00 | 0.00 | 0.03 |
4822 | 2021-01-07 | 156.79 | 2.40 | 1.55 | 0 | 156.79 | 156.79 | 156.79 | 0.00 | 0.00 | 1.03 |
4821 | 2021-01-06 | 154.39 | 0.68 | 0.44 | 0 | 154.39 | 154.39 | 154.39 | 0.00 | 0.00 | 1.55 |
4820 | 2021-01-05 | 153.71 | 1.79 | 1.18 | 0 | 153.71 | 153.71 | 153.71 | 0.00 | 0.00 | 0.44 |
4819 | 2021-01-04 | 151.92 | 1.93 | -1.25 | 0 | 151.92 | 151.92 | 151.92 | 0.00 | 0.00 | 1.18 |
4818 | 2020-12-31 | 153.85 | 0.75 | 0.49 | 0 | 153.85 | 153.85 | 153.85 | 0.00 | 0.00 | -1.25 |
4817 | 2020-12-30 | 153.10 | 0.96 | 0.63 | 0 | 153.10 | 153.10 | 153.10 | 0.00 | 0.00 | 0.49 |
4816 | 2020-12-29 | 152.14 | 0.23 | 0.15 | 0 | 152.14 | 152.14 | 152.14 | 0.00 | 0.00 | 0.63 |
4815 | 2020-12-28 | 151.91 | 0.52 | 0.34 | 0 | 151.91 | 151.91 | 151.91 | 0.00 | 0.00 | 0.15 |
4814 | 2020-12-24 | 151.39 | 0.32 | -0.21 | 0 | 151.39 | 151.39 | 151.39 | 0.00 | 0.00 | 0.34 |
4813 | 2020-12-23 | 151.71 | 0.53 | 0.35 | 0 | 151.71 | 151.71 | 151.71 | 0.00 | 0.00 | -0.21 |
4812 | 2020-12-22 | 151.18 | 0.79 | -0.52 | 0 | 151.18 | 151.18 | 151.18 | 0.00 | 0.00 | 0.35 |
4811 | 2020-12-21 | 151.97 | 16.41 | -9.75 | 0 | 151.97 | 151.97 | 151.97 | 0.00 | 0.00 | -0.52 |
4810 | 2020-12-18 | 168.38 | 0.54 | -0.32 | 0 | 168.38 | 168.38 | 168.38 | 0.00 | 0.00 | -9.75 |
4809 | 2020-12-17 | 168.92 | 1.18 | 0.70 | 0 | 168.92 | 168.92 | 168.92 | 0.00 | 0.00 | -0.32 |
4808 | 2020-12-16 | 167.74 | 0.70 | 0.42 | 0 | 167.74 | 167.74 | 167.74 | 0.00 | 0.00 | 0.70 |
4807 | 2020-12-15 | 167.04 | 2.62 | 1.59 | 0 | 167.04 | 167.04 | 167.04 | 0.00 | 0.00 | 0.42 |
4806 | 2020-12-14 | 164.42 | 0.58 | -0.35 | 0 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00 | 1.59 |
4805 | 2020-12-11 | 165.00 | 0.75 | -0.45 | 0 | 165.00 | 165.00 | 165.00 | 0.00 | 0.00 | -0.35 |
4804 | 2020-12-10 | 165.75 | 0.25 | 0.15 | 0 | 165.75 | 165.75 | 165.75 | 0.00 | 0.00 | -0.45 |
4803 | 2020-12-09 | 165.50 | 1.54 | -0.92 | 0 | 165.50 | 165.50 | 165.50 | 0.00 | 0.00 | 0.15 |
4802 | 2020-12-08 | 167.04 | 0.78 | 0.47 | 0 | 167.04 | 167.04 | 167.04 | 0.00 | 0.00 | -0.92 |
4801 | 2020-12-07 | 166.26 | 0.15 | -0.09 | 0 | 166.26 | 166.26 | 166.26 | 0.00 | 0.00 | 0.47 |
4800 | 2020-12-04 | 166.41 | 2.20 | 1.34 | 0 | 166.41 | 166.41 | 166.41 | 0.00 | 0.00 | -0.09 |
4799 | 2020-12-03 | 164.21 | 0.62 | 0.38 | 0 | 164.21 | 164.21 | 164.21 | 0.00 | 0.00 | 1.34 |
4798 | 2020-12-02 | 163.59 | 0.97 | 0.60 | 0 | 163.59 | 163.59 | 163.59 | 0.00 | 0.00 | 0.38 |
4797 | 2020-12-01 | 162.62 | 1.87 | 1.16 | 0 | 162.62 | 162.62 | 162.62 | 0.00 | 0.00 | 0.60 |
4796 | 2020-11-30 | 160.75 | 1.64 | -1.01 | 0 | 160.75 | 160.75 | 160.75 | 0.00 | 0.00 | 1.16 |
4795 | 2020-11-27 | 162.39 | 0.91 | 0.56 | 0 | 162.39 | 162.39 | 162.39 | 0.00 | 0.00 | -1.01 |
4794 | 2020-11-25 | 161.48 | 0.13 | -0.08 | 0 | 161.48 | 161.48 | 161.48 | 0.00 | 0.00 | 0.56 |
4793 | 2020-11-24 | 161.61 | 2.80 | 1.76 | 0 | 161.61 | 161.61 | 161.61 | 0.00 | 0.00 | -0.08 |
4792 | 2020-11-23 | 158.81 | 1.61 | 1.02 | 0 | 158.81 | 158.81 | 158.81 | 0.00 | 0.00 | 1.76 |
4791 | 2020-11-20 | 157.20 | 0.63 | -0.40 | 0 | 157.20 | 157.20 | 157.20 | 0.00 | 0.00 | 1.02 |
4790 | 2020-11-19 | 157.83 | 1.16 | 0.74 | 0 | 157.83 | 157.83 | 157.83 | 0.00 | 0.00 | -0.40 |
4789 | 2020-11-18 | 156.67 | 1.50 | -0.95 | 0 | 156.67 | 156.67 | 156.67 | 0.00 | 0.00 | 0.74 |
4788 | 2020-11-17 | 158.17 | 0.43 | -0.27 | 0 | 158.17 | 158.17 | 158.17 | 0.00 | 0.00 | -0.95 |
4787 | 2020-11-16 | 158.60 | 1.90 | 1.21 | 0 | 158.60 | 158.60 | 158.60 | 0.00 | 0.00 | -0.27 |
4786 | 2020-11-13 | 156.70 | 2.41 | 1.56 | 0 | 156.70 | 156.70 | 156.70 | 0.00 | 0.00 | 1.21 |
4785 | 2020-11-12 | 154.29 | 1.84 | -1.18 | 0 | 154.29 | 154.29 | 154.29 | 0.00 | 0.00 | 1.56 |
4784 | 2020-11-11 | 156.13 | 0.96 | 0.62 | 0 | 156.13 | 156.13 | 156.13 | 0.00 | 0.00 | -1.18 |
4783 | 2020-11-10 | 155.17 | 0.85 | -0.54 | 0 | 155.17 | 155.17 | 155.17 | 0.00 | 0.00 | 0.62 |
4782 | 2020-11-09 | 156.02 | 0.69 | 0.44 | 0 | 156.02 | 156.02 | 156.02 | 0.00 | 0.00 | -0.54 |
4781 | 2020-11-06 | 155.33 | 0.82 | -0.53 | 0 | 155.33 | 155.33 | 155.33 | 0.00 | 0.00 | 0.44 |
4780 | 2020-11-05 | 156.15 | 2.66 | 1.73 | 0 | 156.15 | 156.15 | 156.15 | 0.00 | 0.00 | -0.53 |
4779 | 2020-11-04 | 153.49 | 5.99 | 4.06 | 0 | 153.49 | 153.49 | 153.49 | 0.00 | 0.00 | 1.73 |
4778 | 2020-11-03 | 147.50 | 2.00 | 1.37 | 0 | 147.50 | 147.50 | 147.50 | 0.00 | 0.00 | 4.06 |
4777 | 2020-11-02 | 145.50 | 1.56 | 1.08 | 0 | 145.50 | 145.50 | 145.50 | 0.00 | 0.00 | 1.37 |
4776 | 2020-10-30 | 143.94 | 1.00 | -0.69 | 0 | 143.94 | 143.94 | 143.94 | 0.00 | 0.00 | 1.08 |
4775 | 2020-10-29 | 144.94 | 1.93 | 1.35 | 0 | 144.94 | 144.94 | 144.94 | 0.00 | 0.00 | -0.69 |
4774 | 2020-10-28 | 143.01 | 5.14 | -3.47 | 0 | 143.01 | 143.01 | 143.01 | 0.00 | 0.00 | 1.35 |
4773 | 2020-10-27 | 148.15 | 1.05 | -0.70 | 0 | 148.15 | 148.15 | 148.15 | 0.00 | 0.00 | -3.47 |
4772 | 2020-10-26 | 149.20 | 3.07 | -2.02 | 0 | 149.20 | 149.20 | 149.20 | 0.00 | 0.00 | -0.70 |
4771 | 2020-10-23 | 152.27 | 0.64 | 0.42 | 0 | 152.27 | 152.27 | 152.27 | 0.00 | 0.00 | -2.02 |
4770 | 2020-10-22 | 151.63 | 0.69 | 0.46 | 0 | 151.63 | 151.63 | 151.63 | 0.00 | 0.00 | 0.42 |
4769 | 2020-10-21 | 150.94 | 0.68 | -0.45 | 0 | 150.94 | 150.94 | 150.94 | 0.00 | 0.00 | 0.46 |
4768 | 2020-10-20 | 151.62 | 0.72 | 0.48 | 0 | 151.62 | 151.62 | 151.62 | 0.00 | 0.00 | -0.45 |
4767 | 2020-10-19 | 150.90 | 1.93 | -1.26 | 0 | 150.90 | 150.90 | 150.90 | 0.00 | 0.00 | 0.48 |
4766 | 2020-10-16 | 152.83 | 0.32 | 0.21 | 0 | 152.83 | 152.83 | 152.83 | 0.00 | 0.00 | -1.26 |
4765 | 2020-10-15 | 152.51 | 0.97 | -0.63 | 0 | 152.51 | 152.51 | 152.51 | 0.00 | 0.00 | 0.21 |
4764 | 2020-10-14 | 153.48 | 0.80 | -0.52 | 0 | 153.48 | 153.48 | 153.48 | 0.00 | 0.00 | -0.63 |
4763 | 2020-10-13 | 154.28 | 0.83 | -0.54 | 0 | 154.28 | 154.28 | 154.28 | 0.00 | 0.00 | -0.52 |
4762 | 2020-10-12 | 155.11 | 1.74 | 1.13 | 0 | 155.11 | 155.11 | 155.11 | 0.00 | 0.00 | -0.54 |
4761 | 2020-10-09 | 153.37 | 1.42 | 0.93 | 0 | 153.37 | 153.37 | 153.37 | 0.00 | 0.00 | 1.13 |
4760 | 2020-10-08 | 151.95 | 1.03 | 0.68 | 0 | 151.95 | 151.95 | 151.95 | 0.00 | 0.00 | 0.93 |
4759 | 2020-10-07 | 150.92 | 2.90 | 1.96 | 0 | 150.92 | 150.92 | 150.92 | 0.00 | 0.00 | 0.68 |
4758 | 2020-10-06 | 148.02 | 1.67 | -1.12 | 0 | 148.02 | 148.02 | 148.02 | 0.00 | 0.00 | 1.96 |
4757 | 2020-10-05 | 149.69 | 2.67 | 1.82 | 0 | 149.69 | 149.69 | 149.69 | 0.00 | 0.00 | -1.12 |
4756 | 2020-10-02 | 147.02 | 1.87 | -1.26 | 0 | 147.02 | 147.02 | 147.02 | 0.00 | 0.00 | 1.82 |
4755 | 2020-10-01 | 148.89 | 0.77 | 0.52 | 0 | 148.89 | 148.89 | 148.89 | 0.00 | 0.00 | -1.26 |
4754 | 2020-09-30 | 148.12 | 0.97 | 0.66 | 0 | 148.12 | 148.12 | 148.12 | 0.00 | 0.00 | 0.52 |
4753 | 2020-09-29 | 147.15 | 0.57 | -0.39 | 0 | 147.15 | 147.15 | 147.15 | 0.00 | 0.00 | 0.66 |
4752 | 2020-09-28 | 147.72 | 2.58 | 1.78 | 0 | 147.72 | 147.72 | 147.72 | 0.00 | 0.00 | -0.39 |
4751 | 2020-09-25 | 145.14 | 1.99 | 1.39 | 0 | 145.14 | 145.14 | 145.14 | 0.00 | 0.00 | 1.78 |
4750 | 2020-09-24 | 143.15 | 0.17 | -0.12 | 0 | 143.15 | 143.15 | 143.15 | 0.00 | 0.00 | 1.39 |
4749 | 2020-09-23 | 143.32 | 3.09 | -2.11 | 0 | 143.32 | 143.32 | 143.32 | 0.00 | 0.00 | -0.12 |
4748 | 2020-09-22 | 146.41 | 1.11 | 0.76 | 0 | 146.41 | 146.41 | 146.41 | 0.00 | 0.00 | -2.11 |
4747 | 2020-09-21 | 145.30 | 2.21 | -1.50 | 0 | 145.30 | 145.30 | 145.30 | 0.00 | 0.00 | 0.76 |
4746 | 2020-09-18 | 147.51 | 1.07 | -0.72 | 0 | 147.51 | 147.51 | 147.51 | 0.00 | 0.00 | -1.50 |
4745 | 2020-09-17 | 148.58 | 0.64 | -0.43 | 0 | 148.58 | 148.58 | 148.58 | 0.00 | 0.00 | -0.72 |
4744 | 2020-09-16 | 149.22 | 0.08 | 0.05 | 0 | 149.22 | 149.22 | 149.22 | 0.00 | 0.00 | -0.43 |
4743 | 2020-09-15 | 149.14 | 1.09 | 0.74 | 0 | 149.14 | 149.14 | 149.14 | 0.00 | 0.00 | 0.05 |
4742 | 2020-09-14 | 148.05 | 2.50 | 1.72 | 0 | 148.05 | 148.05 | 148.05 | 0.00 | 0.00 | 0.74 |
4741 | 2020-09-11 | 145.55 | 0.68 | 0.47 | 0 | 145.55 | 145.55 | 145.55 | 0.00 | 0.00 | 1.72 |
4740 | 2020-09-10 | 144.87 | 2.15 | -1.46 | 0 | 144.87 | 144.87 | 144.87 | 0.00 | 0.00 | 0.47 |
4739 | 2020-09-09 | 147.02 | 2.49 | 1.72 | 0 | 147.02 | 147.02 | 147.02 | 0.00 | 0.00 | -1.46 |
4738 | 2020-09-08 | 144.53 | 4.10 | -2.76 | 0 | 144.53 | 144.53 | 144.53 | 0.00 | 0.00 | 1.72 |
4737 | 2020-09-04 | 148.63 | 0.50 | -0.34 | 0 | 148.63 | 148.63 | 148.63 | 0.00 | 0.00 | -2.76 |
4736 | 2020-09-03 | 149.13 | 5.16 | -3.34 | 0 | 149.13 | 149.13 | 149.13 | 0.00 | 0.00 | -0.34 |
4735 | 2020-09-02 | 154.29 | 2.49 | 1.64 | 0 | 154.29 | 154.29 | 154.29 | 0.00 | 0.00 | -3.34 |
4734 | 2020-09-01 | 151.80 | 0.86 | 0.57 | 0 | 151.80 | 151.80 | 151.80 | 0.00 | 0.00 | 1.64 |
4733 | 2020-08-31 | 150.94 | 0.55 | -0.36 | 0 | 150.94 | 150.94 | 150.94 | 0.00 | 0.00 | 0.57 |
4732 | 2020-08-28 | 151.49 | 1.31 | 0.87 | 0 | 151.49 | 151.49 | 151.49 | 0.00 | 0.00 | -0.36 |
4731 | 2020-08-27 | 150.18 | 0.21 | 0.14 | 0 | 150.18 | 150.18 | 150.18 | 0.00 | 0.00 | 0.87 |
4730 | 2020-08-26 | 149.97 | 1.48 | 1.00 | 0 | 149.97 | 149.97 | 149.97 | 0.00 | 0.00 | 0.14 |
4729 | 2020-08-25 | 148.49 | 1.25 | 0.85 | 0 | 148.49 | 148.49 | 148.49 | 0.00 | 0.00 | 1.00 |
4728 | 2020-08-24 | 147.24 | 1.93 | 1.33 | 0 | 147.24 | 147.24 | 147.24 | 0.00 | 0.00 | 0.85 |
4727 | 2020-08-21 | 145.31 | 0.22 | -0.15 | 0 | 145.31 | 145.31 | 145.31 | 0.00 | 0.00 | 1.33 |
4726 | 2020-08-20 | 145.53 | 0.20 | 0.14 | 0 | 145.53 | 145.53 | 145.53 | 0.00 | 0.00 | -0.15 |
4725 | 2020-08-19 | 145.33 | 1.19 | -0.81 | 0 | 145.33 | 145.33 | 145.33 | 0.00 | 0.00 | 0.14 |
4724 | 2020-08-18 | 146.52 | 0.22 | 0.15 | 0 | 146.52 | 146.52 | 146.52 | 0.00 | 0.00 | -0.81 |
4723 | 2020-08-17 | 146.30 | 0.77 | 0.53 | 0 | 146.30 | 146.30 | 146.30 | 0.00 | 0.00 | 0.15 |
4722 | 2020-08-14 | 145.53 | 0.04 | -0.03 | 0 | 145.53 | 145.53 | 145.53 | 0.00 | 0.00 | 0.53 |
4721 | 2020-08-13 | 145.57 | 0.77 | -0.53 | 0 | 145.57 | 145.57 | 145.57 | 0.00 | 0.00 | -0.03 |
4720 | 2020-08-12 | 146.34 | 2.48 | 1.72 | 0 | 146.34 | 146.34 | 146.34 | 0.00 | 0.00 | -0.53 |
4719 | 2020-08-11 | 143.86 | 0.90 | -0.62 | 0 | 143.86 | 143.86 | 143.86 | 0.00 | 0.00 | 1.72 |
4718 | 2020-08-10 | 144.76 | 0.72 | 0.50 | 0 | 144.76 | 144.76 | 144.76 | 0.00 | 0.00 | -0.62 |
4717 | 2020-08-07 | 144.04 | 0.27 | 0.19 | 0 | 144.04 | 144.04 | 144.04 | 0.00 | 0.00 | 0.50 |
4716 | 2020-08-06 | 143.77 | 0.44 | 0.31 | 0 | 143.77 | 143.77 | 143.77 | 0.00 | 0.00 | 0.19 |
4715 | 2020-08-05 | 143.33 | 0.94 | 0.66 | 0 | 143.33 | 143.33 | 143.33 | 0.00 | 0.00 | 0.31 |
4714 | 2020-08-04 | 142.39 | 0.53 | 0.37 | 0 | 142.39 | 142.39 | 142.39 | 0.00 | 0.00 | 0.66 |
4713 | 2020-08-03 | 141.86 | 1.82 | 1.30 | 0 | 141.86 | 141.86 | 141.86 | 0.00 | 0.00 | 0.37 |
4712 | 2020-07-31 | 140.04 | 0.78 | -0.55 | 0 | 140.04 | 140.04 | 140.04 | 0.00 | 0.00 | 1.30 |
4711 | 2020-07-30 | 140.82 | 0.51 | -0.36 | 0 | 140.82 | 140.82 | 140.82 | 0.00 | 0.00 | -0.55 |
4710 | 2020-07-29 | 141.33 | 1.18 | 0.84 | 0 | 141.33 | 141.33 | 141.33 | 0.00 | 0.00 | -0.36 |
4709 | 2020-07-28 | 140.15 | 0.98 | -0.69 | 0 | 140.15 | 140.15 | 140.15 | 0.00 | 0.00 | 0.84 |
4708 | 2020-07-27 | 141.13 | 1.68 | 1.20 | 0 | 141.13 | 141.13 | 141.13 | 0.00 | 0.00 | -0.69 |
4707 | 2020-07-24 | 139.45 | 1.94 | -1.37 | 0 | 139.45 | 139.45 | 139.45 | 0.00 | 0.00 | 1.20 |
4706 | 2020-07-23 | 141.39 | 1.85 | -1.29 | 0 | 141.39 | 141.39 | 141.39 | 0.00 | 0.00 | -1.37 |
4705 | 2020-07-22 | 143.24 | 0.07 | 0.05 | 0 | 143.24 | 143.24 | 143.24 | 0.00 | 0.00 | -1.29 |
4704 | 2020-07-21 | 143.17 | 0.04 | -0.03 | 0 | 143.17 | 143.17 | 143.17 | 0.00 | 0.00 | 0.05 |
4703 | 2020-07-20 | 143.21 | 1.73 | 1.22 | 0 | 143.21 | 143.21 | 143.21 | 0.00 | 0.00 | -0.03 |
4702 | 2020-07-17 | 141.48 | 0.89 | 0.63 | 0 | 141.48 | 141.48 | 141.48 | 0.00 | 0.00 | 1.22 |
4701 | 2020-07-16 | 140.59 | 0.99 | -0.70 | 0 | 140.59 | 140.59 | 140.59 | 0.00 | 0.00 | 0.63 |
4700 | 2020-07-15 | 141.58 | 2.22 | 1.59 | 0 | 141.58 | 141.58 | 141.58 | 0.00 | 0.00 | -0.70 |
4699 | 2020-07-14 | 139.36 | 1.23 | 0.89 | 0 | 139.36 | 139.36 | 139.36 | 0.00 | 0.00 | 1.59 |
4698 | 2020-07-13 | 138.13 | 1.86 | -1.33 | 0 | 138.13 | 138.13 | 138.13 | 0.00 | 0.00 | 0.89 |
4697 | 2020-07-10 | 139.99 | 1.40 | 1.01 | 0 | 139.99 | 139.99 | 139.99 | 0.00 | 0.00 | -1.33 |
4696 | 2020-07-09 | 138.59 | 0.71 | -0.51 | 0 | 138.59 | 138.59 | 138.59 | 0.00 | 0.00 | 1.01 |
4695 | 2020-07-08 | 139.30 | 1.67 | 1.21 | 0 | 139.30 | 139.30 | 139.30 | 0.00 | 0.00 | -0.51 |
4694 | 2020-07-07 | 137.63 | 1.97 | -1.41 | 0 | 137.63 | 137.63 | 137.63 | 0.00 | 0.00 | 1.21 |
4693 | 2020-07-06 | 139.60 | 2.78 | 2.03 | 0 | 139.60 | 139.60 | 139.60 | 0.00 | 0.00 | -1.41 |
4692 | 2020-07-02 | 136.82 | 1.14 | 0.84 | 0 | 136.82 | 136.82 | 136.82 | 0.00 | 0.00 | 2.03 |
4691 | 2020-07-01 | 135.68 | 0.70 | 0.52 | 0 | 135.68 | 135.68 | 135.68 | 0.00 | 0.00 | 0.84 |
4690 | 2020-06-30 | 134.98 | 1.93 | 1.45 | 0 | 134.98 | 134.98 | 134.98 | 0.00 | 0.00 | 0.52 |
4689 | 2020-06-29 | 133.05 | 1.61 | 1.22 | 0 | 133.05 | 133.05 | 133.05 | 0.00 | 0.00 | 1.45 |
4688 | 2020-06-26 | 131.44 | 2.73 | -2.03 | 0 | 131.44 | 131.44 | 131.44 | 0.00 | 0.00 | 1.22 |
4687 | 2020-06-25 | 134.17 | 1.70 | 1.28 | 0 | 134.17 | 134.17 | 134.17 | 0.00 | 0.00 | -2.03 |
4686 | 2020-06-24 | 132.47 | 3.72 | -2.73 | 0 | 132.47 | 132.47 | 132.47 | 0.00 | 0.00 | 1.28 |
4685 | 2020-06-23 | 136.19 | 0.64 | 0.47 | 0 | 136.19 | 136.19 | 136.19 | 0.00 | 0.00 | -2.73 |
4684 | 2020-06-22 | 135.55 | 0.17 | 0.13 | 0 | 135.55 | 135.55 | 135.55 | 0.00 | 0.00 | 0.47 |
4683 | 2020-06-19 | 135.38 | 0.02 | 0.01 | 0 | 135.38 | 135.38 | 135.38 | 0.00 | 0.00 | 0.13 |
4682 | 2020-06-18 | 135.36 | 0.36 | -0.27 | 0 | 135.36 | 135.36 | 135.36 | 0.00 | 0.00 | 0.01 |
4681 | 2020-06-17 | 135.72 | 0.27 | -0.20 | 0 | 135.72 | 135.72 | 135.72 | 0.00 | 0.00 | -0.27 |
4680 | 2020-06-16 | 135.99 | 3.53 | 2.66 | 0 | 135.99 | 135.99 | 135.99 | 0.00 | 0.00 | -0.20 |
4679 | 2020-06-15 | 132.46 | 0.73 | 0.55 | 0 | 132.46 | 132.46 | 132.46 | 0.00 | 0.00 | 2.66 |
4678 | 2020-06-12 | 131.73 | 2.10 | 1.62 | 0 | 131.73 | 131.73 | 131.73 | 0.00 | 0.00 | 0.55 |
4677 | 2020-06-11 | 129.63 | 8.31 | -6.02 | 0 | 129.63 | 129.63 | 129.63 | 0.00 | 0.00 | 1.62 |
4676 | 2020-06-10 | 137.94 | 0.53 | -0.38 | 0 | 137.94 | 137.94 | 137.94 | 0.00 | 0.00 | -6.02 |
4675 | 2020-06-09 | 138.47 | 1.93 | -1.37 | 0 | 138.47 | 138.47 | 138.47 | 0.00 | 0.00 | -0.38 |
4674 | 2020-06-08 | 140.40 | 1.84 | 1.33 | 0 | 140.40 | 140.40 | 140.40 | 0.00 | 0.00 | -1.37 |
4673 | 2020-06-05 | 138.56 | 3.40 | 2.52 | 0 | 138.56 | 138.56 | 138.56 | 0.00 | 0.00 | 1.33 |
4672 | 2020-06-04 | 135.16 | 0.64 | 0.48 | 0 | 135.16 | 135.16 | 135.16 | 0.00 | 0.00 | 2.52 |
4671 | 2020-06-03 | 134.52 | 2.22 | 1.68 | 0 | 134.52 | 134.52 | 134.52 | 0.00 | 0.00 | 0.48 |
4670 | 2020-06-02 | 132.30 | 1.55 | 1.19 | 0 | 132.30 | 132.30 | 132.30 | 0.00 | 0.00 | 1.68 |
4669 | 2020-06-01 | 130.75 | 0.36 | 0.28 | 0 | 130.75 | 130.75 | 130.75 | 0.00 | 0.00 | 1.19 |
4668 | 2020-05-29 | 130.39 | 1.19 | 0.92 | 0 | 130.39 | 130.39 | 130.39 | 0.00 | 0.00 | 0.28 |
4667 | 2020-05-28 | 129.20 | 0.77 | -0.59 | 0 | 129.20 | 129.20 | 129.20 | 0.00 | 0.00 | 0.92 |
4666 | 2020-05-27 | 129.97 | 1.77 | 1.38 | 0 | 129.97 | 129.97 | 129.97 | 0.00 | 0.00 | -0.59 |
4665 | 2020-05-26 | 128.20 | 1.58 | 1.25 | 0 | 128.20 | 128.20 | 128.20 | 0.00 | 0.00 | 1.38 |
4664 | 2020-05-22 | 126.62 | 0.31 | -0.24 | 0 | 126.62 | 126.62 | 126.62 | 0.00 | 0.00 | 1.25 |
4663 | 2020-05-21 | 126.93 | 0.94 | -0.74 | 0 | 126.93 | 126.93 | 126.93 | 0.00 | 0.00 | -0.24 |
4662 | 2020-05-20 | 127.87 | 2.05 | 1.63 | 0 | 127.87 | 127.87 | 127.87 | 0.00 | 0.00 | -0.74 |
4661 | 2020-05-19 | 125.82 | 1.19 | -0.94 | 0 | 125.82 | 125.82 | 125.82 | 0.00 | 0.00 | 1.63 |
4660 | 2020-05-18 | 127.01 | 3.87 | 3.14 | 0 | 127.01 | 127.01 | 127.01 | 0.00 | 0.00 | -0.94 |
4659 | 2020-05-15 | 123.14 | 0.26 | 0.21 | 0 | 123.14 | 123.14 | 123.14 | 0.00 | 0.00 | 3.14 |
4658 | 2020-05-14 | 122.88 | 1.14 | 0.94 | 0 | 122.88 | 122.88 | 122.88 | 0.00 | 0.00 | 0.21 |
4657 | 2020-05-13 | 121.74 | 2.18 | -1.76 | 0 | 121.74 | 121.74 | 121.74 | 0.00 | 0.00 | 0.94 |
4656 | 2020-05-12 | 123.92 | 2.75 | -2.17 | 0 | 123.92 | 123.92 | 123.92 | 0.00 | 0.00 | -1.76 |
4655 | 2020-05-11 | 126.67 | 0.48 | 0.38 | 0 | 126.67 | 126.67 | 126.67 | 0.00 | 0.00 | -2.17 |
4654 | 2020-05-08 | 126.19 | 2.21 | 1.78 | 0 | 126.19 | 126.19 | 126.19 | 0.00 | 0.00 | 0.38 |
4653 | 2020-05-07 | 123.98 | 0.94 | 0.76 | 0 | 123.98 | 123.98 | 123.98 | 0.00 | 0.00 | 1.78 |
4652 | 2020-05-06 | 123.04 | 0.12 | -0.10 | 0 | 123.04 | 123.04 | 123.04 | 0.00 | 0.00 | 0.76 |
4651 | 2020-05-05 | 123.16 | 1.43 | 1.17 | 0 | 123.16 | 123.16 | 123.16 | 0.00 | 0.00 | -0.10 |
4650 | 2020-05-04 | 121.73 | 0.05 | -0.04 | 0 | 121.73 | 121.73 | 121.73 | 0.00 | 0.00 | 1.17 |
4649 | 2020-05-01 | 121.78 | 4.06 | -3.23 | 0 | 121.78 | 121.78 | 121.78 | 0.00 | 0.00 | -0.04 |
4648 | 2020-04-30 | 125.84 | 1.62 | -1.27 | 0 | 125.84 | 125.84 | 125.84 | 0.00 | 0.00 | -3.23 |
4647 | 2020-04-29 | 127.46 | 3.85 | 3.11 | 0 | 127.46 | 127.46 | 127.46 | 0.00 | 0.00 | -1.27 |
4646 | 2020-04-28 | 123.61 | 0.83 | -0.67 | 0 | 123.61 | 123.61 | 123.61 | 0.00 | 0.00 | 3.11 |
4645 | 2020-04-27 | 124.44 | 1.63 | 1.33 | 0 | 124.44 | 124.44 | 124.44 | 0.00 | 0.00 | -0.67 |
4644 | 2020-04-24 | 122.81 | 1.72 | 1.42 | 0 | 122.81 | 122.81 | 122.81 | 0.00 | 0.00 | 1.33 |
4643 | 2020-04-23 | 121.09 | 0.04 | -0.03 | 0 | 121.09 | 121.09 | 121.09 | 0.00 | 0.00 | 1.42 |
4642 | 2020-04-22 | 121.13 | 1.50 | 1.25 | 0 | 121.13 | 121.13 | 121.13 | 0.00 | 0.00 | -0.03 |
4641 | 2020-04-21 | 119.63 | 3.89 | -3.15 | 0 | 119.63 | 119.63 | 119.63 | 0.00 | 0.00 | 1.25 |
4640 | 2020-04-20 | 123.52 | 1.51 | -1.21 | 0 | 123.52 | 123.52 | 123.52 | 0.00 | 0.00 | -3.15 |
4639 | 2020-04-17 | 125.03 | 3.04 | 2.49 | 0 | 125.03 | 125.03 | 125.03 | 0.00 | 0.00 | -1.21 |
4638 | 2020-04-16 | 121.99 | 0.85 | 0.70 | 0 | 121.99 | 121.99 | 121.99 | 0.00 | 0.00 | 2.49 |
4637 | 2020-04-15 | 121.14 | 2.72 | -2.20 | 0 | 121.14 | 121.14 | 121.14 | 0.00 | 0.00 | 0.70 |
4636 | 2020-04-14 | 123.86 | 3.82 | 3.18 | 0 | 123.86 | 123.86 | 123.86 | 0.00 | 0.00 | -2.20 |
4635 | 2020-04-13 | 120.04 | 0.94 | -0.78 | 0 | 120.04 | 120.04 | 120.04 | 0.00 | 0.00 | 3.18 |
4634 | 2020-04-09 | 120.98 | 1.14 | 0.95 | 0 | 120.98 | 120.98 | 120.98 | 0.00 | 0.00 | -0.78 |
4633 | 2020-04-08 | 119.84 | 3.89 | 3.35 | 0 | 119.84 | 119.84 | 119.84 | 0.00 | 0.00 | 0.95 |
4632 | 2020-04-07 | 115.95 | 0.54 | -0.46 | 0 | 115.95 | 115.95 | 115.95 | 0.00 | 0.00 | 3.35 |
4631 | 2020-04-06 | 116.49 | 6.71 | 6.11 | 0 | 116.49 | 116.49 | 116.49 | 0.00 | 0.00 | -0.46 |
4630 | 2020-04-03 | 109.78 | 2.10 | -1.88 | 0 | 109.78 | 109.78 | 109.78 | 0.00 | 0.00 | 6.11 |
4629 | 2020-04-02 | 111.88 | 2.39 | 2.18 | 0 | 111.88 | 111.88 | 111.88 | 0.00 | 0.00 | -1.88 |
4628 | 2020-04-01 | 109.49 | 5.62 | -4.88 | 0 | 109.49 | 109.49 | 109.49 | 0.00 | 0.00 | 2.18 |
4627 | 2020-03-31 | 115.11 | 0.84 | -0.72 | 0 | 115.11 | 115.11 | 115.11 | 0.00 | 0.00 | -4.88 |
4626 | 2020-03-30 | 115.95 | 2.94 | 2.60 | 0 | 115.95 | 115.95 | 115.95 | 0.00 | 0.00 | -0.72 |
4625 | 2020-03-27 | 113.01 | 4.41 | -3.76 | 0 | 113.01 | 113.01 | 113.01 | 0.00 | 0.00 | 2.60 |
4624 | 2020-03-26 | 117.42 | 6.50 | 5.86 | 0 | 117.42 | 117.42 | 117.42 | 0.00 | 0.00 | -3.76 |
4623 | 2020-03-25 | 110.92 | 1.03 | 0.94 | 0 | 110.92 | 110.92 | 110.92 | 0.00 | 0.00 | 5.86 |
4622 | 2020-03-24 | 109.89 | 8.59 | 8.48 | 0 | 109.89 | 109.89 | 109.89 | 0.00 | 0.00 | 0.94 |
4621 | 2020-03-23 | 101.30 | 1.26 | -1.23 | 0 | 101.30 | 101.30 | 101.30 | 0.00 | 0.00 | 8.48 |
4620 | 2020-03-20 | 102.56 | 3.33 | -3.14 | 0 | 102.56 | 102.56 | 102.56 | 0.00 | 0.00 | -1.23 |
4619 | 2020-03-19 | 105.89 | 0.31 | 0.29 | 0 | 105.89 | 105.89 | 105.89 | 0.00 | 0.00 | -3.14 |
4618 | 2020-03-18 | 105.58 | 5.79 | -5.20 | 0 | 105.58 | 105.58 | 105.58 | 0.00 | 0.00 | 0.29 |
4617 | 2020-03-17 | 111.37 | 6.06 | 5.75 | 0 | 111.37 | 111.37 | 111.37 | 0.00 | 0.00 | -5.20 |
4616 | 2020-03-16 | 105.31 | 13.28 | -11.20 | 0 | 105.31 | 105.31 | 105.31 | 0.00 | 0.00 | 5.75 |
4615 | 2020-03-13 | 118.59 | 10.63 | 9.85 | 0 | 118.59 | 118.59 | 118.59 | 0.00 | 0.00 | -11.20 |
4614 | 2020-03-12 | 107.96 | 11.95 | -9.97 | 0 | 107.96 | 107.96 | 107.96 | 0.00 | 0.00 | 9.85 |
4613 | 2020-03-11 | 119.91 | 5.93 | -4.71 | 0 | 119.91 | 119.91 | 119.91 | 0.00 | 0.00 | -9.97 |
4612 | 2020-03-10 | 125.84 | 6.26 | 5.23 | 0 | 125.84 | 125.84 | 125.84 | 0.00 | 0.00 | -4.71 |
4611 | 2020-03-09 | 119.58 | 10.00 | -7.72 | 0 | 119.58 | 119.58 | 119.58 | 0.00 | 0.00 | 5.23 |
4610 | 2020-03-06 | 129.58 | 2.23 | -1.69 | 0 | 129.58 | 129.58 | 129.58 | 0.00 | 0.00 | -7.72 |
4609 | 2020-03-05 | 131.81 | 4.79 | -3.51 | 0 | 131.81 | 131.81 | 131.81 | 0.00 | 0.00 | -1.69 |
4608 | 2020-03-04 | 136.60 | 4.93 | 3.74 | 0 | 136.60 | 136.60 | 136.60 | 0.00 | 0.00 | -3.51 |
4607 | 2020-03-03 | 131.67 | 3.93 | -2.90 | 0 | 131.67 | 131.67 | 131.67 | 0.00 | 0.00 | 3.74 |
4606 | 2020-03-02 | 135.60 | 4.51 | 3.44 | 0 | 135.60 | 135.60 | 135.60 | 0.00 | 0.00 | -2.90 |
4605 | 2020-02-28 | 131.09 | 0.63 | -0.48 | 0 | 131.09 | 131.09 | 131.09 | 0.00 | 0.00 | 3.44 |
4604 | 2020-02-27 | 131.72 | 5.49 | -4.00 | 0 | 131.72 | 131.72 | 131.72 | 0.00 | 0.00 | -0.48 |
4603 | 2020-02-26 | 137.21 | 0.43 | -0.31 | 0 | 137.21 | 137.21 | 137.21 | 0.00 | 0.00 | -4.00 |
4602 | 2020-02-25 | 137.64 | 4.30 | -3.03 | 0 | 137.64 | 137.64 | 137.64 | 0.00 | 0.00 | -0.31 |
4601 | 2020-02-24 | 141.94 | 5.68 | -3.85 | 0 | 141.94 | 141.94 | 141.94 | 0.00 | 0.00 | -3.03 |
4600 | 2020-02-21 | 147.62 | 1.60 | -1.07 | 0 | 147.62 | 147.62 | 147.62 | 0.00 | 0.00 | -3.85 |
4599 | 2020-02-20 | 149.22 | 0.67 | -0.45 | 0 | 149.22 | 149.22 | 149.22 | 0.00 | 0.00 | -1.07 |
4598 | 2020-02-19 | 149.89 | 1.16 | 0.78 | 0 | 149.89 | 149.89 | 149.89 | 0.00 | 0.00 | -0.45 |
4597 | 2020-02-18 | 148.73 | 0.55 | -0.37 | 0 | 148.73 | 148.73 | 148.73 | 0.00 | 0.00 | 0.78 |
4596 | 2020-02-14 | 149.28 | 0.36 | -0.24 | 0 | 149.28 | 149.28 | 149.28 | 0.00 | 0.00 | -0.37 |
4595 | 2020-02-13 | 149.64 | 0.76 | -0.51 | 0 | 149.64 | 149.64 | 149.64 | 0.00 | 0.00 | -0.24 |
4594 | 2020-02-12 | 150.40 | 1.03 | 0.69 | 0 | 150.40 | 150.40 | 150.40 | 0.00 | 0.00 | -0.51 |
4593 | 2020-02-11 | 149.37 | 0.57 | 0.38 | 0 | 149.37 | 149.37 | 149.37 | 0.00 | 0.00 | 0.69 |
4592 | 2020-02-10 | 148.80 | 0.94 | 0.64 | 0 | 148.80 | 148.80 | 148.80 | 0.00 | 0.00 | 0.38 |
4591 | 2020-02-07 | 147.86 | 1.27 | -0.85 | 0 | 147.86 | 147.86 | 147.86 | 0.00 | 0.00 | 0.64 |
4590 | 2020-02-06 | 149.13 | 0.48 | 0.32 | 0 | 149.13 | 149.13 | 149.13 | 0.00 | 0.00 | -0.85 |
4589 | 2020-02-05 | 148.65 | 2.60 | 1.78 | 0 | 148.65 | 148.65 | 148.65 | 0.00 | 0.00 | 0.32 |
4588 | 2020-02-04 | 146.05 | 3.15 | 2.20 | 0 | 146.05 | 146.05 | 146.05 | 0.00 | 0.00 | 1.78 |
4587 | 2020-02-03 | 142.90 | 1.50 | 1.06 | 0 | 142.90 | 142.90 | 142.90 | 0.00 | 0.00 | 2.20 |
4586 | 2020-01-31 | 141.40 | 3.19 | -2.21 | 0 | 141.40 | 141.40 | 141.40 | 0.00 | 0.00 | 1.06 |
4585 | 2020-01-30 | 144.59 | 0.19 | 0.13 | 0 | 144.59 | 144.59 | 144.59 | 0.00 | 0.00 | -2.21 |
4584 | 2020-01-29 | 144.40 | 0.28 | -0.19 | 0 | 144.40 | 144.40 | 144.40 | 0.00 | 0.00 | 0.13 |
4583 | 2020-01-28 | 144.68 | 1.86 | 1.30 | 0 | 144.68 | 144.68 | 144.68 | 0.00 | 0.00 | -0.19 |
4582 | 2020-01-27 | 142.82 | 2.89 | -1.98 | 0 | 142.82 | 142.82 | 142.82 | 0.00 | 0.00 | 1.30 |
4581 | 2020-01-24 | 145.71 | 2.02 | -1.37 | 0 | 145.71 | 145.71 | 145.71 | 0.00 | 0.00 | -1.98 |
4580 | 2020-01-23 | 147.73 | 0.13 | 0.09 | 0 | 147.73 | 147.73 | 147.73 | 0.00 | 0.00 | -1.37 |
4579 | 2020-01-22 | 147.60 | 0.05 | 0.03 | 0 | 147.60 | 147.60 | 147.60 | 0.00 | 0.00 | 0.09 |
4578 | 2020-01-21 | 147.55 | 0.87 | -0.59 | 0 | 147.55 | 147.55 | 147.55 | 0.00 | 0.00 | 0.03 |
4577 | 2020-01-17 | 148.42 | 0.56 | 0.38 | 0 | 148.42 | 148.42 | 148.42 | 0.00 | 0.00 | -0.59 |
4576 | 2020-01-16 | 147.86 | 1.08 | 0.74 | 0 | 147.86 | 147.86 | 147.86 | 0.00 | 0.00 | 0.38 |
4575 | 2020-01-15 | 146.78 | 0.37 | -0.25 | 0 | 146.78 | 146.78 | 146.78 | 0.00 | 0.00 | 0.74 |
4574 | 2020-01-14 | 147.15 | 0.13 | 0.09 | 0 | 147.15 | 147.15 | 147.15 | 0.00 | 0.00 | -0.25 |
4573 | 2020-01-13 | 147.02 | 0.93 | 0.64 | 0 | 147.02 | 147.02 | 147.02 | 0.00 | 0.00 | 0.09 |
4572 | 2020-01-10 | 146.09 | 0.49 | -0.33 | 0 | 146.09 | 146.09 | 146.09 | 0.00 | 0.00 | 0.64 |
4571 | 2020-01-09 | 146.58 | 0.97 | 0.67 | 0 | 146.58 | 146.58 | 146.58 | 0.00 | 0.00 | -0.33 |
4570 | 2020-01-08 | 145.61 | 0.80 | 0.55 | 0 | 145.61 | 145.61 | 145.61 | 0.00 | 0.00 | 0.67 |
4569 | 2020-01-07 | 144.81 | 0.22 | 0.15 | 0 | 144.81 | 144.81 | 144.81 | 0.00 | 0.00 | 0.55 |
4568 | 2020-01-06 | 144.59 | 0.26 | 0.18 | 0 | 144.59 | 144.59 | 144.59 | 0.00 | 0.00 | 0.15 |
4567 | 2020-01-03 | 144.33 | 1.47 | -1.01 | 0 | 144.33 | 144.33 | 144.33 | 0.00 | 0.00 | 0.18 |
4566 | 2020-01-02 | 145.80 | 1.63 | 1.13 | 0 | 145.80 | 145.80 | 145.80 | 0.00 | 0.00 | -1.01 |
4565 | 2019-12-31 | 144.17 | 0.41 | 0.29 | 0 | 144.17 | 144.17 | 144.17 | 0.00 | 0.00 | 1.13 |
4564 | 2019-12-30 | 143.76 | 1.03 | -0.71 | 0 | 143.76 | 143.76 | 143.76 | 0.00 | 0.00 | 0.29 |
4563 | 2019-12-27 | 144.79 | 0.31 | -0.21 | 0 | 144.79 | 144.79 | 144.79 | 0.00 | 0.00 | -0.71 |
4562 | 2019-12-26 | 145.10 | 0.44 | 0.30 | 0 | 145.10 | 145.10 | 145.10 | 0.00 | 0.00 | -0.21 |
4561 | 2019-12-24 | 144.66 | 0.01 | -0.01 | 0 | 144.66 | 144.66 | 144.66 | 0.00 | 0.00 | 0.30 |
4560 | 2019-12-23 | 144.67 | 0.44 | 0.31 | 0 | 144.67 | 144.67 | 144.67 | 0.00 | 0.00 | -0.01 |
4559 | 2019-12-20 | 144.23 | 0.88 | 0.61 | 0 | 144.23 | 144.23 | 144.23 | 0.00 | 0.00 | 0.31 |
4558 | 2019-12-19 | 143.35 | 0.67 | 0.47 | 0 | 143.35 | 143.35 | 143.35 | 0.00 | 0.00 | 0.61 |
4557 | 2019-12-18 | 142.68 | 0.42 | -0.29 | 0 | 142.68 | 142.68 | 142.68 | 0.00 | 0.00 | 0.47 |
4556 | 2019-12-17 | 143.10 | 10.42 | -6.79 | 0 | 143.10 | 143.10 | 143.10 | 0.00 | 0.00 | -0.29 |
4555 | 2019-12-16 | 153.52 | 1.47 | 0.97 | 0 | 153.52 | 153.52 | 153.52 | 0.00 | 0.00 | -6.79 |
4554 | 2019-12-13 | 152.05 | 0.23 | 0.15 | 0 | 152.05 | 152.05 | 152.05 | 0.00 | 0.00 | 0.97 |
4553 | 2019-12-12 | 151.82 | 2.10 | 1.40 | 0 | 151.82 | 151.82 | 151.82 | 0.00 | 0.00 | 0.15 |
4552 | 2019-12-11 | 149.72 | 0.64 | 0.43 | 0 | 149.72 | 149.72 | 149.72 | 0.00 | 0.00 | 1.40 |
4551 | 2019-12-10 | 149.08 | 0.02 | 0.01 | 0 | 149.08 | 149.08 | 149.08 | 0.00 | 0.00 | 0.43 |
4550 | 2019-12-09 | 149.06 | 0.62 | -0.41 | 0 | 149.06 | 149.06 | 149.06 | 0.00 | 0.00 | 0.01 |
4549 | 2019-12-06 | 149.68 | 1.37 | 0.92 | 0 | 149.68 | 149.68 | 149.68 | 0.00 | 0.00 | -0.41 |
4548 | 2019-12-05 | 148.31 | 0.41 | 0.28 | 0 | 148.31 | 148.31 | 148.31 | 0.00 | 0.00 | 0.92 |
4547 | 2019-12-04 | 147.90 | 1.17 | 0.80 | 0 | 147.90 | 147.90 | 147.90 | 0.00 | 0.00 | 0.28 |
4546 | 2019-12-03 | 146.73 | 1.38 | -0.93 | 0 | 146.73 | 146.73 | 146.73 | 0.00 | 0.00 | 0.80 |
4545 | 2019-12-02 | 148.11 | 1.69 | -1.13 | 0 | 148.11 | 148.11 | 148.11 | 0.00 | 0.00 | -0.93 |
4544 | 2019-11-29 | 149.80 | 0.67 | -0.45 | 0 | 149.80 | 149.80 | 149.80 | 0.00 | 0.00 | -1.13 |
4543 | 2019-11-27 | 150.47 | 0.59 | 0.39 | 0 | 150.47 | 150.47 | 150.47 | 0.00 | 0.00 | -0.45 |
4542 | 2019-11-26 | 149.88 | 0.22 | 0.15 | 0 | 149.88 | 149.88 | 149.88 | 0.00 | 0.00 | 0.39 |
4541 | 2019-11-25 | 149.66 | 1.90 | 1.29 | 0 | 149.66 | 149.66 | 149.66 | 0.00 | 0.00 | 0.15 |
4540 | 2019-11-22 | 147.76 | 0.78 | 0.53 | 0 | 147.76 | 147.76 | 147.76 | 0.00 | 0.00 | 1.29 |
4539 | 2019-11-21 | 146.98 | 0.01 | 0.01 | 0 | 146.98 | 146.98 | 146.98 | 0.00 | 0.00 | 0.53 |
4538 | 2019-11-20 | 146.97 | 1.15 | -0.78 | 0 | 146.97 | 146.97 | 146.97 | 0.00 | 0.00 | 0.01 |
4537 | 2019-11-19 | 148.12 | 0.18 | 0.12 | 0 | 148.12 | 148.12 | 148.12 | 0.00 | 0.00 | -0.78 |
4536 | 2019-11-18 | 147.94 | 0.16 | -0.11 | 0 | 147.94 | 147.94 | 147.94 | 0.00 | 0.00 | 0.12 |
4535 | 2019-11-15 | 148.10 | 1.26 | 0.86 | 0 | 148.10 | 148.10 | 148.10 | 0.00 | 0.00 | -0.11 |
4534 | 2019-11-14 | 146.84 | 0.02 | 0.01 | 0 | 146.84 | 146.84 | 146.84 | 0.00 | 0.00 | 0.86 |
4533 | 2019-11-13 | 146.82 | 0.62 | -0.42 | 0 | 146.82 | 146.82 | 146.82 | 0.00 | 0.00 | 0.01 |
4532 | 2019-11-12 | 147.44 | 0.15 | 0.10 | 0 | 147.44 | 147.44 | 147.44 | 0.00 | 0.00 | -0.42 |
4531 | 2019-11-11 | 147.29 | 0.45 | -0.30 | 0 | 147.29 | 147.29 | 147.29 | 0.00 | 0.00 | 0.10 |
4530 | 2019-11-08 | 147.74 | 0.64 | 0.44 | 0 | 147.74 | 147.74 | 147.74 | 0.00 | 0.00 | -0.30 |
4529 | 2019-11-07 | 147.10 | 0.88 | 0.60 | 0 | 147.10 | 147.10 | 147.10 | 0.00 | 0.00 | 0.44 |
4528 | 2019-11-06 | 146.22 | 0.06 | -0.04 | 0 | 146.22 | 146.22 | 146.22 | 0.00 | 0.00 | 0.60 |
4527 | 2019-11-05 | 146.28 | 0.22 | 0.15 | 0 | 146.28 | 146.28 | 146.28 | 0.00 | 0.00 | -0.04 |
4526 | 2019-11-04 | 146.06 | 1.21 | 0.84 | 0 | 146.06 | 146.06 | 146.06 | 0.00 | 0.00 | 0.15 |
4525 | 2019-11-01 | 144.85 | 1.29 | 0.90 | 0 | 144.85 | 144.85 | 144.85 | 0.00 | 0.00 | 0.84 |
4524 | 2019-10-31 | 143.56 | 0.73 | -0.51 | 0 | 143.56 | 143.56 | 143.56 | 0.00 | 0.00 | 0.90 |
4523 | 2019-10-30 | 144.29 | 0.67 | 0.47 | 0 | 144.29 | 144.29 | 144.29 | 0.00 | 0.00 | -0.51 |
4522 | 2019-10-29 | 143.62 | 0.23 | -0.16 | 0 | 143.62 | 143.62 | 143.62 | 0.00 | 0.00 | 0.47 |
4521 | 2019-10-28 | 143.85 | 1.26 | 0.88 | 0 | 143.85 | 143.85 | 143.85 | 0.00 | 0.00 | -0.16 |
4520 | 2019-10-25 | 142.59 | 1.44 | 1.02 | 0 | 142.59 | 142.59 | 142.59 | 0.00 | 0.00 | 0.88 |
4519 | 2019-10-24 | 141.15 | 1.36 | 0.97 | 0 | 141.15 | 141.15 | 141.15 | 0.00 | 0.00 | 1.02 |
4518 | 2019-10-23 | 139.79 | 0.15 | -0.11 | 0 | 139.79 | 139.79 | 139.79 | 0.00 | 0.00 | 0.97 |
4517 | 2019-10-22 | 139.94 | 0.73 | 0.52 | 0 | 139.94 | 139.94 | 139.94 | 0.00 | 0.00 | -0.11 |
4516 | 2019-10-21 | 139.21 | 1.08 | 0.78 | 0 | 139.21 | 139.21 | 139.21 | 0.00 | 0.00 | 0.52 |
4515 | 2019-10-18 | 138.13 | 0.85 | -0.61 | 0 | 138.13 | 138.13 | 138.13 | 0.00 | 0.00 | 0.78 |
4514 | 2019-10-17 | 138.98 | 0.35 | 0.25 | 0 | 138.98 | 138.98 | 138.98 | 0.00 | 0.00 | -0.61 |
4513 | 2019-10-16 | 138.63 | 0.58 | -0.42 | 0 | 138.63 | 138.63 | 138.63 | 0.00 | 0.00 | 0.25 |
4512 | 2019-10-15 | 139.21 | 1.83 | 1.33 | 0 | 139.21 | 139.21 | 139.21 | 0.00 | 0.00 | -0.42 |
4511 | 2019-10-14 | 137.38 | 0.00 | 0.00 | 0 | 137.38 | 137.38 | 137.38 | 0.00 | 0.00 | 1.33 |
4510 | 2019-10-11 | 137.38 | 1.95 | 1.44 | 0 | 137.38 | 137.38 | 137.38 | 0.00 | 0.00 | 0.00 |
4509 | 2019-10-10 | 135.43 | 0.70 | 0.52 | 0 | 135.43 | 135.43 | 135.43 | 0.00 | 0.00 | 1.44 |
4508 | 2019-10-09 | 134.73 | 1.38 | 1.03 | 0 | 134.73 | 134.73 | 134.73 | 0.00 | 0.00 | 0.52 |
4507 | 2019-10-08 | 133.35 | 2.48 | -1.83 | 0 | 133.35 | 133.35 | 133.35 | 0.00 | 0.00 | 1.03 |
4506 | 2019-10-07 | 135.83 | 0.25 | -0.18 | 0 | 135.83 | 135.83 | 135.83 | 0.00 | 0.00 | -1.83 |
4505 | 2019-10-04 | 136.08 | 1.60 | 1.19 | 0 | 136.08 | 136.08 | 136.08 | 0.00 | 0.00 | -0.18 |
4504 | 2019-10-03 | 134.48 | 1.29 | 0.97 | 0 | 134.48 | 134.48 | 134.48 | 0.00 | 0.00 | 1.19 |
4503 | 2019-10-02 | 133.19 | 2.78 | -2.04 | 0 | 133.19 | 133.19 | 133.19 | 0.00 | 0.00 | 0.97 |
4502 | 2019-10-01 | 135.97 | 2.05 | -1.49 | 0 | 135.97 | 135.97 | 135.97 | 0.00 | 0.00 | -2.04 |
4501 | 2019-09-30 | 138.02 | 0.35 | 0.25 | 0 | 138.02 | 138.02 | 138.02 | 0.00 | 0.00 | -1.49 |
4500 | 2019-09-27 | 137.67 | 1.11 | -0.80 | 0 | 137.67 | 137.67 | 137.67 | 0.00 | 0.00 | 0.25 |
4499 | 2019-09-26 | 138.78 | 0.41 | -0.29 | 0 | 138.78 | 138.78 | 138.78 | 0.00 | 0.00 | -0.80 |
4498 | 2019-09-25 | 139.19 | 1.10 | 0.80 | 0 | 139.19 | 139.19 | 139.19 | 0.00 | 0.00 | -0.29 |
4497 | 2019-09-24 | 138.09 | 1.55 | -1.11 | 0 | 138.09 | 138.09 | 138.09 | 0.00 | 0.00 | 0.80 |
4496 | 2019-09-23 | 139.64 | 0.31 | -0.22 | 0 | 139.64 | 139.64 | 139.64 | 0.00 | 0.00 | -1.11 |
4495 | 2019-09-20 | 139.95 | 0.69 | -0.49 | 0 | 139.95 | 139.95 | 139.95 | 0.00 | 0.00 | -0.22 |
4494 | 2019-09-19 | 140.64 | 0.12 | 0.09 | 0 | 140.64 | 140.64 | 140.64 | 0.00 | 0.00 | -0.49 |
4493 | 2019-09-18 | 140.52 | 0.53 | -0.38 | 0 | 140.52 | 140.52 | 140.52 | 0.00 | 0.00 | 0.09 |
4492 | 2019-09-17 | 141.05 | 0.60 | 0.43 | 0 | 141.05 | 141.05 | 141.05 | 0.00 | 0.00 | -0.38 |
4491 | 2019-09-16 | 140.45 | 0.73 | -0.52 | 0 | 140.45 | 140.45 | 140.45 | 0.00 | 0.00 | 0.43 |
4490 | 2019-09-13 | 141.18 | 0.37 | 0.26 | 0 | 141.18 | 141.18 | 141.18 | 0.00 | 0.00 | -0.52 |
4489 | 2019-09-12 | 140.81 | 0.28 | 0.20 | 0 | 140.81 | 140.81 | 140.81 | 0.00 | 0.00 | 0.26 |
4488 | 2019-09-11 | 140.53 | 1.32 | 0.95 | 0 | 140.53 | 140.53 | 140.53 | 0.00 | 0.00 | 0.20 |
4487 | 2019-09-10 | 139.21 | 0.15 | 0.11 | 0 | 139.21 | 139.21 | 139.21 | 0.00 | 0.00 | 0.95 |
4486 | 2019-09-09 | 139.06 | 0.34 | 0.25 | 0 | 139.06 | 139.06 | 139.06 | 0.00 | 0.00 | 0.11 |
4485 | 2019-09-06 | 138.72 | 0.10 | -0.07 | 0 | 138.72 | 138.72 | 138.72 | 0.00 | 0.00 | 0.25 |
4484 | 2019-09-05 | 138.82 | 2.46 | 1.80 | 0 | 138.82 | 138.82 | 138.82 | 0.00 | 0.00 | -0.07 |
4483 | 2019-09-04 | 136.36 | 1.64 | 1.22 | 0 | 136.36 | 136.36 | 136.36 | 0.00 | 0.00 | 1.80 |
4482 | 2019-09-03 | 134.72 | 1.41 | -1.04 | 0 | 134.72 | 134.72 | 134.72 | 0.00 | 0.00 | 1.22 |
4481 | 2019-08-30 | 136.13 | 0.34 | 0.25 | 0 | 136.13 | 136.13 | 136.13 | 0.00 | 0.00 | -1.04 |
4480 | 2019-08-29 | 135.79 | 2.05 | 1.53 | 0 | 135.79 | 135.79 | 135.79 | 0.00 | 0.00 | 0.25 |
4479 | 2019-08-28 | 133.74 | 0.65 | 0.49 | 0 | 133.74 | 133.74 | 133.74 | 0.00 | 0.00 | 1.53 |
4478 | 2019-08-27 | 133.09 | 0.48 | -0.36 | 0 | 133.09 | 133.09 | 133.09 | 0.00 | 0.00 | 0.49 |
4477 | 2019-08-26 | 133.57 | 1.30 | 0.98 | 0 | 133.57 | 133.57 | 133.57 | 0.00 | 0.00 | -0.36 |
4476 | 2019-08-23 | 132.27 | 3.72 | -2.74 | 0 | 132.27 | 132.27 | 132.27 | 0.00 | 0.00 | 0.98 |
4475 | 2019-08-22 | 135.99 | 0.32 | -0.23 | 0 | 135.99 | 135.99 | 135.99 | 0.00 | 0.00 | -2.74 |
4474 | 2019-08-21 | 136.31 | 1.22 | 0.90 | 0 | 136.31 | 136.31 | 136.31 | 0.00 | 0.00 | -0.23 |
4473 | 2019-08-20 | 135.09 | 1.05 | -0.77 | 0 | 135.09 | 135.09 | 135.09 | 0.00 | 0.00 | 0.90 |
4472 | 2019-08-19 | 136.14 | 1.80 | 1.34 | 0 | 136.14 | 136.14 | 136.14 | 0.00 | 0.00 | -0.77 |
4471 | 2019-08-16 | 134.34 | 2.25 | 1.70 | 0 | 134.34 | 134.34 | 134.34 | 0.00 | 0.00 | 1.34 |
4470 | 2019-08-15 | 132.09 | 0.18 | -0.14 | 0 | 132.09 | 132.09 | 132.09 | 0.00 | 0.00 | 1.70 |
4469 | 2019-08-14 | 132.27 | 4.31 | -3.16 | 0 | 132.27 | 132.27 | 132.27 | 0.00 | 0.00 | -0.14 |
4468 | 2019-08-13 | 136.58 | 1.99 | 1.48 | 0 | 136.58 | 136.58 | 136.58 | 0.00 | 0.00 | -3.16 |
4467 | 2019-08-12 | 134.59 | 1.55 | -1.14 | 0 | 134.59 | 134.59 | 134.59 | 0.00 | 0.00 | 1.48 |
4466 | 2019-08-09 | 136.14 | 1.12 | -0.82 | 0 | 136.14 | 136.14 | 136.14 | 0.00 | 0.00 | -1.14 |
4465 | 2019-08-08 | 137.26 | 2.69 | 2.00 | 0 | 137.26 | 137.26 | 137.26 | 0.00 | 0.00 | -0.82 |
4464 | 2019-08-07 | 134.57 | 0.01 | 0.01 | 0 | 134.57 | 134.57 | 134.57 | 0.00 | 0.00 | 2.00 |
4463 | 2019-08-06 | 134.56 | 1.80 | 1.36 | 0 | 134.56 | 134.56 | 134.56 | 0.00 | 0.00 | 0.01 |
4462 | 2019-08-05 | 132.76 | 4.36 | -3.18 | 0 | 132.76 | 132.76 | 132.76 | 0.00 | 0.00 | 1.36 |
4461 | 2019-08-02 | 137.12 | 1.46 | -1.05 | 0 | 137.12 | 137.12 | 137.12 | 0.00 | 0.00 | -3.18 |
4460 | 2019-08-01 | 138.58 | 1.39 | -0.99 | 0 | 138.58 | 138.58 | 138.58 | 0.00 | 0.00 | -1.05 |
4459 | 2019-07-31 | 139.97 | 1.55 | -1.10 | 0 | 139.97 | 139.97 | 139.97 | 0.00 | 0.00 | -0.99 |
4458 | 2019-07-30 | 141.52 | 0.27 | -0.19 | 0 | 141.52 | 141.52 | 141.52 | 0.00 | 0.00 | -1.10 |
4457 | 2019-07-29 | 141.79 | 0.26 | -0.18 | 0 | 141.79 | 141.79 | 141.79 | 0.00 | 0.00 | -0.19 |
4456 | 2019-07-26 | 142.05 | 1.14 | 0.81 | 0 | 142.05 | 142.05 | 142.05 | 0.00 | 0.00 | -0.18 |
4455 | 2019-07-25 | 140.91 | 1.01 | -0.71 | 0 | 140.91 | 140.91 | 140.91 | 0.00 | 0.00 | 0.81 |
4454 | 2019-07-24 | 141.92 | 1.11 | 0.79 | 0 | 141.92 | 141.92 | 141.92 | 0.00 | 0.00 | -0.71 |
4453 | 2019-07-23 | 140.81 | 1.46 | 1.05 | 0 | 140.81 | 140.81 | 140.81 | 0.00 | 0.00 | 0.79 |
4452 | 2019-07-22 | 139.35 | 0.60 | 0.43 | 0 | 139.35 | 139.35 | 139.35 | 0.00 | 0.00 | 1.05 |
4451 | 2019-07-19 | 138.75 | 0.70 | -0.50 | 0 | 138.75 | 138.75 | 138.75 | 0.00 | 0.00 | 0.43 |
4450 | 2019-07-18 | 139.45 | 1.00 | 0.72 | 0 | 139.45 | 139.45 | 139.45 | 0.00 | 0.00 | -0.50 |
4449 | 2019-07-17 | 138.45 | 0.81 | -0.58 | 0 | 138.45 | 138.45 | 138.45 | 0.00 | 0.00 | 0.72 |
4448 | 2019-07-16 | 139.26 | 0.24 | -0.17 | 0 | 139.26 | 139.26 | 139.26 | 0.00 | 0.00 | -0.58 |
4447 | 2019-07-15 | 139.50 | 0.26 | 0.19 | 0 | 139.50 | 139.50 | 139.50 | 0.00 | 0.00 | -0.17 |
4446 | 2019-07-12 | 139.24 | 0.89 | 0.64 | 0 | 139.24 | 139.24 | 139.24 | 0.00 | 0.00 | 0.19 |
4445 | 2019-07-11 | 138.35 | 0.11 | -0.08 | 0 | 138.35 | 138.35 | 138.35 | 0.00 | 0.00 | 0.64 |
4444 | 2019-07-10 | 138.46 | 0.51 | 0.37 | 0 | 138.46 | 138.46 | 138.46 | 0.00 | 0.00 | -0.08 |
4443 | 2019-07-09 | 137.95 | 0.19 | 0.14 | 0 | 137.95 | 137.95 | 137.95 | 0.00 | 0.00 | 0.37 |
4442 | 2019-07-08 | 137.76 | 0.85 | -0.61 | 0 | 137.76 | 137.76 | 137.76 | 0.00 | 0.00 | 0.14 |
4441 | 2019-07-05 | 138.61 | 0.66 | -0.47 | 0 | 138.61 | 138.61 | 138.61 | 0.00 | 0.00 | -0.61 |
4440 | 2019-07-03 | 139.27 | 1.00 | 0.72 | 0 | 139.27 | 139.27 | 139.27 | 0.00 | 0.00 | -0.47 |
4439 | 2019-07-02 | 138.27 | 0.16 | -0.12 | 0 | 138.27 | 138.27 | 138.27 | 0.00 | 0.00 | 0.72 |
4438 | 2019-07-01 | 138.43 | 1.51 | 1.10 | 0 | 138.43 | 138.43 | 138.43 | 0.00 | 0.00 | -0.12 |
4437 | 2019-06-28 | 136.92 | 0.47 | 0.34 | 0 | 136.92 | 136.92 | 136.92 | 0.00 | 0.00 | 1.10 |
4436 | 2019-06-27 | 136.45 | 0.75 | 0.55 | 0 | 136.45 | 136.45 | 136.45 | 0.00 | 0.00 | 0.34 |
4435 | 2019-06-26 | 135.70 | 0.49 | 0.36 | 0 | 135.70 | 135.70 | 135.70 | 0.00 | 0.00 | 0.55 |
4434 | 2019-06-25 | 135.21 | 1.43 | -1.05 | 0 | 135.21 | 135.21 | 135.21 | 0.00 | 0.00 | 0.36 |
4433 | 2019-06-24 | 136.64 | 0.37 | -0.27 | 0 | 136.64 | 136.64 | 136.64 | 0.00 | 0.00 | -1.05 |
4432 | 2019-06-21 | 137.01 | 0.26 | -0.19 | 0 | 137.01 | 137.01 | 137.01 | 0.00 | 0.00 | -0.27 |
4431 | 2019-06-20 | 137.27 | 1.06 | 0.78 | 0 | 137.27 | 137.27 | 137.27 | 0.00 | 0.00 | -0.19 |
4430 | 2019-06-19 | 136.21 | 0.71 | 0.52 | 0 | 136.21 | 136.21 | 136.21 | 0.00 | 0.00 | 0.78 |
4429 | 2019-06-18 | 135.50 | 2.02 | 1.51 | 0 | 135.50 | 135.50 | 135.50 | 0.00 | 0.00 | 0.52 |
4428 | 2019-06-17 | 133.48 | 0.30 | 0.23 | 0 | 133.48 | 133.48 | 133.48 | 0.00 | 0.00 | 1.51 |
4427 | 2019-06-14 | 133.18 | 0.85 | -0.63 | 0 | 133.18 | 133.18 | 133.18 | 0.00 | 0.00 | 0.23 |
4426 | 2019-06-13 | 134.03 | 0.89 | 0.67 | 0 | 134.03 | 134.03 | 134.03 | 0.00 | 0.00 | -0.63 |
4425 | 2019-06-12 | 133.14 | 0.35 | -0.26 | 0 | 133.14 | 133.14 | 133.14 | 0.00 | 0.00 | 0.67 |
4424 | 2019-06-11 | 133.49 | 0.03 | -0.02 | 0 | 133.49 | 133.49 | 133.49 | 0.00 | 0.00 | -0.26 |
4423 | 2019-06-10 | 133.52 | 0.81 | 0.61 | 0 | 133.52 | 133.52 | 133.52 | 0.00 | 0.00 | -0.02 |
4422 | 2019-06-07 | 132.71 | 1.43 | 1.09 | 0 | 132.71 | 132.71 | 132.71 | 0.00 | 0.00 | 0.61 |
4421 | 2019-06-06 | 131.28 | 0.43 | 0.33 | 0 | 131.28 | 131.28 | 131.28 | 0.00 | 0.00 | 1.09 |
4420 | 2019-06-05 | 130.85 | 0.51 | 0.39 | 0 | 130.85 | 130.85 | 130.85 | 0.00 | 0.00 | 0.33 |
4419 | 2019-06-04 | 130.34 | 3.31 | 2.61 | 0 | 130.34 | 130.34 | 130.34 | 0.00 | 0.00 | 0.39 |
4418 | 2019-06-03 | 127.03 | 0.41 | -0.32 | 0 | 127.03 | 127.03 | 127.03 | 0.00 | 0.00 | 2.61 |
4417 | 2019-05-31 | 127.44 | 1.80 | -1.39 | 0 | 127.44 | 127.44 | 127.44 | 0.00 | 0.00 | -0.32 |
4416 | 2019-05-30 | 129.24 | 0.24 | 0.19 | 0 | 129.24 | 129.24 | 129.24 | 0.00 | 0.00 | -1.39 |
4415 | 2019-05-29 | 129.00 | 0.95 | -0.73 | 0 | 129.00 | 129.00 | 129.00 | 0.00 | 0.00 | 0.19 |
4414 | 2019-05-28 | 129.95 | 1.20 | -0.91 | 0 | 129.95 | 129.95 | 129.95 | 0.00 | 0.00 | -0.73 |
4413 | 2019-05-24 | 131.15 | 0.41 | 0.31 | 0 | 131.15 | 131.15 | 131.15 | 0.00 | 0.00 | -0.91 |
4412 | 2019-05-23 | 130.74 | 1.87 | -1.41 | 0 | 130.74 | 130.74 | 130.74 | 0.00 | 0.00 | 0.31 |
4411 | 2019-05-22 | 132.61 | 0.76 | -0.57 | 0 | 132.61 | 132.61 | 132.61 | 0.00 | 0.00 | -1.41 |
4410 | 2019-05-21 | 133.37 | 1.37 | 1.04 | 0 | 133.37 | 133.37 | 133.37 | 0.00 | 0.00 | -0.57 |
4409 | 2019-05-20 | 132.00 | 1.34 | -1.00 | 0 | 132.00 | 132.00 | 132.00 | 0.00 | 0.00 | 1.04 |
4408 | 2019-05-17 | 133.34 | 1.33 | -0.99 | 0 | 133.34 | 133.34 | 133.34 | 0.00 | 0.00 | -1.00 |
4407 | 2019-05-16 | 134.67 | 1.21 | 0.91 | 0 | 134.67 | 134.67 | 134.67 | 0.00 | 0.00 | -0.99 |
4406 | 2019-05-15 | 133.46 | 0.96 | 0.72 | 0 | 133.46 | 133.46 | 133.46 | 0.00 | 0.00 | 0.91 |
4405 | 2019-05-14 | 132.50 | 1.47 | 1.12 | 0 | 132.50 | 132.50 | 132.50 | 0.00 | 0.00 | 0.72 |
4404 | 2019-05-13 | 131.03 | 3.99 | -2.96 | 0 | 131.03 | 131.03 | 131.03 | 0.00 | 0.00 | 1.12 |
4403 | 2019-05-10 | 135.02 | 0.30 | 0.22 | 0 | 135.02 | 135.02 | 135.02 | 0.00 | 0.00 | -2.96 |
4402 | 2019-05-09 | 134.72 | 0.52 | -0.38 | 0 | 134.72 | 134.72 | 134.72 | 0.00 | 0.00 | 0.22 |
4401 | 2019-05-08 | 135.24 | 0.16 | -0.12 | 0 | 135.24 | 135.24 | 135.24 | 0.00 | 0.00 | -0.38 |
4400 | 2019-05-07 | 135.40 | 2.91 | -2.10 | 0 | 135.40 | 135.40 | 135.40 | 0.00 | 0.00 | -0.12 |
4399 | 2019-05-06 | 138.31 | 0.84 | -0.60 | 0 | 138.31 | 138.31 | 138.31 | 0.00 | 0.00 | -2.10 |
4398 | 2019-05-03 | 139.15 | 1.36 | 0.99 | 0 | 139.15 | 139.15 | 139.15 | 0.00 | 0.00 | -0.60 |
4397 | 2019-05-02 | 137.79 | 0.08 | -0.06 | 0 | 137.79 | 137.79 | 137.79 | 0.00 | 0.00 | 0.99 |
4396 | 2019-05-01 | 137.87 | 1.07 | -0.77 | 0 | 137.87 | 137.87 | 137.87 | 0.00 | 0.00 | -0.06 |
4395 | 2019-04-30 | 138.94 | 0.31 | -0.22 | 0 | 138.94 | 138.94 | 138.94 | 0.00 | 0.00 | -0.77 |
4394 | 2019-04-29 | 139.25 | 0.53 | 0.38 | 0 | 139.25 | 139.25 | 139.25 | 0.00 | 0.00 | -0.22 |
4393 | 2019-04-26 | 138.72 | 0.33 | 0.24 | 0 | 138.72 | 138.72 | 138.72 | 0.00 | 0.00 | 0.38 |
4392 | 2019-04-25 | 138.39 | 0.02 | 0.01 | 0 | 138.39 | 138.39 | 138.39 | 0.00 | 0.00 | 0.24 |
VPMAX Investment Calculator
This calculator shows the potential of VPMAX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VPMAX
Duration:
21 years 50 days
Trading days:
4,890
SELL
Value on 2022-12-27 close
4,434.40
Dividends (18)
41.23%
+1,828.40
Stock growth
58.77%
+1,606.00
NET: +3,434.40
Total ROI: +343.44% (4.43x)
Annualised: +7.30% (1.07x)
Dividends ROI: +182.84% (2.83x)
Dividend Yield: +5.04% (1.05x)
Stock price: 130.30
Duration: 21 years 50 days
Trading days: 4,890
SELL
Value on 2022-12-27 close
2,606.00
NET: +1,606.00
ROI: +160.60% (2.61x)
Annualised: +4.64% (1.05x)
Stock price: 130.30
Duration: 21 years 50 days
Trading days: 4,890
Click here to calculate the HIGHEST and LOWEST values of your investment.
VPMAX Monthly statistics
This section shows monthly performance of VPMAX stock.
There are 237 months displayed in the table below.
There are 237 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 December | 1 | 130.30
| 130.30
| 130.30
| 130.30
| 0.00 | 0.00 | 0.00 |
2022 October | 1 | 140.24
| 140.24
| 140.24
| 140.24
| 0.00 | 0.00 | 0.00 |
2022 April | 20 | 163.33
| 148.75
| 161.74
| 149.26
| -7.72 | 0.98 | -8.03 |
2022 March | 20 | 164.54
| 147.49
| 154.44
| 161.58
| 4.62 | 6.54 | -4.50 |
2022 February | 20 | 165.82
| 152.94
| 163.54
| 157.24
| -3.85 | 1.39 | -6.48 |
2022 January | 1 | 161.88
| 161.88
| 161.88
| 161.88
| 0.00 | 0.00 | 0.00 |
2021 January | 10 | 161.07
| 151.92
| 151.92
| 159.69
| 5.11 | 6.02 | 0.00 |
2020 December | 22 | 168.92
| 151.18
| 162.62
| 153.85
| -5.39 | 3.87 | -7.03 |
2020 November | 20 | 162.39
| 145.50
| 145.50
| 160.75
| 10.48 | 11.61 | 0.00 |
2020 October | 22 | 155.11
| 143.01
| 148.89
| 143.94
| -3.32 | 4.18 | -3.95 |
2020 September | 21 | 154.29
| 143.15
| 151.80
| 148.12
| -2.42 | 1.64 | -5.70 |
2020 August | 21 | 151.49
| 141.86
| 141.86
| 150.94
| 6.40 | 6.79 | 0.00 |
2020 July | 22 | 143.24
| 135.68
| 135.68
| 140.04
| 3.21 | 5.57 | 0.00 |
2020 June | 22 | 140.40
| 129.63
| 130.75
| 134.98
| 3.24 | 7.38 | -0.86 |
2020 May | 20 | 130.39
| 121.73
| 121.78
| 130.39
| 7.07 | 7.07 | -0.04 |
2020 April | 21 | 127.46
| 109.49
| 109.49
| 125.84
| 14.93 | 16.41 | 0.00 |
2020 March | 22 | 136.60
| 101.30
| 135.60
| 115.11
| -15.11 | 0.74 | -25.29 |
2020 February | 19 | 150.40
| 131.09
| 142.90
| 131.09
| -8.26 | 5.25 | -8.26 |
2020 January | 21 | 148.42
| 141.40
| 145.80
| 141.40
| -3.02 | 1.80 | -3.02 |
2019 December | 21 | 153.52
| 142.68
| 148.11
| 144.17
| -2.66 | 3.65 | -3.67 |
2019 November | 20 | 150.47
| 144.85
| 144.85
| 149.80
| 3.42 | 3.88 | 0.00 |
2019 October | 23 | 144.29
| 133.19
| 135.97
| 143.56
| 5.58 | 6.12 | -2.04 |
2019 September | 20 | 141.18
| 134.72
| 134.72
| 138.02
| 2.45 | 4.80 | 0.00 |
2019 August | 22 | 138.58
| 132.09
| 138.58
| 136.13
| -1.77 | 0.00 | -4.68 |
2019 July | 22 | 142.05
| 137.76
| 138.43
| 139.97
| 1.11 | 2.62 | -0.48 |
2019 June | 20 | 137.27
| 127.03
| 127.03
| 136.92
| 7.79 | 8.06 | 0.00 |
2019 May | 22 | 139.15
| 127.44
| 137.87
| 127.44
| -7.57 | 0.93 | -7.57 |
2019 April | 21 | 139.25
| 135.68
| 135.68
| 138.94
| 2.40 | 2.63 | 0.00 |
2019 March | 21 | 136.60
| 132.00
| 136.60
| 133.99
| -1.91 | 0.00 | -3.37 |
2019 February | 19 | 136.15
| 130.42
| 130.88
| 135.69
| 3.68 | 4.03 | -0.35 |
2019 January | 21 | 130.75
| 117.61
| 121.14
| 130.75
| 7.93 | 7.93 | -2.91 |
2018 December | 19 | 146.58
| 113.18
| 146.58
| 120.95
| -17.49 | 0.00 | -22.79 |
2018 November | 21 | 146.05
| 137.67
| 142.52
| 145.32
| 1.96 | 2.48 | -3.40 |
2018 October | 23 | 153.21
| 135.79
| 153.21
| 140.29
| -8.43 | 0.00 | -11.37 |
2018 September | 19 | 153.13
| 149.61
| 151.99
| 153.09
| 0.72 | 0.75 | -1.57 |
2018 August | 23 | 153.45
| 147.35
| 147.43
| 152.35
| 3.34 | 4.08 | -0.05 |
2018 July | 21 | 149.48
| 139.43
| 140.48
| 147.73
| 5.16 | 6.41 | -0.75 |
2018 June | 21 | 146.07
| 138.35
| 143.08
| 139.67
| -2.38 | 2.09 | -3.31 |
2018 May | 22 | 141.77
| 134.67
| 135.66
| 141.07
| 3.99 | 4.50 | -0.73 |
2018 April | 21 | 138.78
| 132.41
| 132.41
| 135.15
| 2.07 | 4.81 | 0.00 |
2018 March | 21 | 143.28
| 133.38
| 137.05
| 135.78
| -0.93 | 4.55 | -2.68 |
2018 February | 19 | 142.27
| 130.41
| 142.27
| 139.16
| -2.19 | 0.00 | -8.34 |
2018 January | 21 | 145.13
| 135.71
| 135.71
| 142.73
| 5.17 | 6.94 | 0.00 |
2017 December | 20 | 140.78
| 133.61
| 138.79
| 133.61
| -3.73 | 1.43 | -3.73 |
2017 November | 21 | 139.34
| 134.97
| 135.26
| 139.34
| 3.02 | 3.02 | -0.21 |
2017 October | 22 | 135.67
| 131.88
| 131.88
| 134.93
| 2.31 | 2.87 | 0.00 |
2017 September | 20 | 131.45
| 125.64
| 126.89
| 131.45
| 3.59 | 3.59 | -0.99 |
2017 August | 23 | 126.68
| 123.24
| 126.11
| 126.68
| 0.45 | 0.45 | -2.28 |
2017 July | 20 | 127.99
| 124.22
| 124.47
| 125.78
| 1.05 | 2.83 | -0.20 |
2017 June | 22 | 126.28
| 123.85
| 123.88
| 124.67
| 0.64 | 1.94 | -0.02 |
2017 May | 22 | 123.12
| 119.44
| 119.91
| 123.12
| 2.68 | 2.68 | -0.39 |
2017 April | 19 | 119.85
| 115.72
| 117.64
| 119.58
| 1.65 | 1.88 | -1.63 |
2017 March | 23 | 118.75
| 116.15
| 118.75
| 117.83
| -0.77 | 0.00 | -2.19 |
2017 February | 19 | 117.45
| 112.46
| 112.46
| 116.98
| 4.02 | 4.44 | 0.00 |
2017 January | 20 | 113.28
| 109.74
| 109.74
| 112.22
| 2.26 | 3.23 | 0.00 |
2016 December | 21 | 116.10
| 108.83
| 111.12
| 108.83
| -2.06 | 4.48 | -2.06 |
2016 November | 21 | 113.83
| 106.09
| 107.31
| 112.40
| 4.74 | 6.08 | -1.14 |
2016 October | 21 | 111.82
| 108.19
| 111.43
| 108.19
| -2.91 | 0.35 | -2.91 |
2016 September | 21 | 111.76
| 107.99
| 109.74
| 111.52
| 1.62 | 1.84 | -1.59 |
2016 August | 23 | 110.62
| 108.16
| 108.51
| 109.58
| 0.99 | 1.94 | -0.32 |
2016 July | 20 | 108.20
| 100.75
| 101.72
| 108.20
| 6.37 | 6.37 | -0.95 |
2016 June | 22 | 104.21
| 96.38
| 103.89
| 101.55
| -2.25 | 0.31 | -7.23 |
2016 May | 21 | 103.99
| 99.10
| 101.56
| 103.99
| 2.39 | 2.39 | -2.42 |
2016 April | 21 | 103.85
| 100.66
| 101.67
| 100.85
| -0.81 | 2.14 | -0.99 |
2016 March | 22 | 101.38
| 97.16
| 97.79
| 101.26
| 3.55 | 3.67 | -0.64 |
2016 February | 20 | 96.55
| 89.73
| 96.55
| 95.38
| -1.21 | 0.00 | -7.06 |
2016 January | 19 | 101.70
| 93.50
| 101.40
| 96.49
| -4.84 | 0.30 | -7.79 |
2015 December | 22 | 111.43
| 101.51
| 111.32
| 103.27
| -7.23 | 0.10 | -8.81 |
2015 November | 20 | 111.20
| 106.91
| 110.87
| 109.82
| -0.95 | 0.30 | -3.57 |
2015 October | 22 | 110.08
| 100.70
| 100.70
| 109.41
| 8.65 | 9.31 | 0.00 |
2015 September | 21 | 105.02
| 97.58
| 100.07
| 100.53
| 0.46 | 4.95 | -2.49 |
2015 August | 21 | 109.93
| 97.57
| 109.05
| 102.63
| -5.89 | 0.81 | -10.53 |
2015 July | 22 | 111.02
| 106.55
| 107.99
| 108.96
| 0.90 | 2.81 | -1.33 |
2015 June | 22 | 111.29
| 107.08
| 110.63
| 107.33
| -2.98 | 0.60 | -3.21 |
2015 May | 20 | 111.57
| 108.38
| 110.22
| 110.39
| 0.15 | 1.22 | -1.67 |
2015 April | 21 | 111.33
| 108.27
| 108.32
| 108.65
| 0.30 | 2.78 | -0.05 |
2015 March | 22 | 113.10
| 107.80
| 111.47
| 108.97
| -2.24 | 1.46 | -3.29 |
2015 February | 19 | 110.84
| 105.57
| 105.57
| 110.36
| 4.54 | 4.99 | 0.00 |
2015 January | 20 | 107.97
| 103.87
| 106.62
| 104.91
| -1.60 | 1.27 | -2.58 |
2014 December | 22 | 115.73
| 106.55
| 113.60
| 106.55
| -6.21 | 1.88 | -6.21 |
2014 November | 19 | 114.15
| 110.47
| 110.47
| 114.15
| 3.33 | 3.33 | 0.00 |
2014 October | 23 | 110.48
| 100.50
| 106.50
| 110.48
| 3.74 | 3.74 | -5.63 |
2014 September | 21 | 109.98
| 107.71
| 108.62
| 108.08
| -0.50 | 1.25 | -0.84 |
2014 August | 21 | 108.44
| 102.93
| 103.88
| 108.44
| 4.39 | 4.39 | -0.91 |
2014 July | 22 | 107.06
| 104.38
| 106.28
| 104.38
| -1.79 | 0.73 | -1.79 |
2014 June | 21 | 105.40
| 102.62
| 102.78
| 105.25
| 2.40 | 2.55 | -0.16 |
2014 May | 21 | 102.73
| 98.50
| 99.16
| 102.73
| 3.60 | 3.60 | -0.67 |
2014 April | 21 | 101.66
| 96.40
| 101.43
| 99.09
| -2.31 | 0.23 | -4.96 |
2014 March | 21 | 101.71
| 99.11
| 99.61
| 100.57
| 0.96 | 2.11 | -0.50 |
2014 February | 19 | 100.57
| 92.77
| 92.77
| 100.57
| 8.41 | 8.41 | 0.00 |
2014 January | 21 | 97.73
| 94.08
| 94.99
| 94.99
| 0.00 | 2.88 | -0.96 |
2013 December | 21 | 99.25
| 92.47
| 99.25
| 95.73
| -3.55 | 0.00 | -6.83 |
2013 November | 20 | 99.25
| 94.54
| 95.74
| 99.11
| 3.52 | 3.67 | -1.25 |
2013 October | 23 | 96.34
| 88.91
| 91.93
| 95.26
| 3.62 | 4.80 | -3.29 |
2013 September | 20 | 93.11
| 87.54
| 87.54
| 91.15
| 4.12 | 6.36 | 0.00 |
2013 August | 22 | 89.65
| 86.82
| 89.34
| 86.82
| -2.82 | 0.35 | -2.82 |
2013 July | 22 | 89.02
| 85.07
| 85.37
| 88.28
| 3.41 | 4.28 | -0.35 |
2013 June | 20 | 86.92
| 83.03
| 86.24
| 84.94
| -1.51 | 0.79 | -3.72 |
2013 May | 22 | 88.08
| 83.62
| 83.62
| 86.24
| 3.13 | 5.33 | 0.00 |
2013 April | 22 | 84.42
| 81.32
| 81.90
| 84.32
| 2.95 | 3.08 | -0.71 |
2013 March | 20 | 82.30
| 78.76
| 78.76
| 82.30
| 4.49 | 4.49 | 0.00 |
2013 February | 19 | 78.55
| 76.79
| 77.85
| 78.40
| 0.71 | 0.90 | -1.36 |
2013 January | 21 | 77.27
| 73.57
| 73.78
| 76.98
| 4.34 | 4.73 | -0.28 |
2012 December | 20 | 74.19
| 71.08
| 72.51
| 72.07
| -0.61 | 2.32 | -1.97 |
2012 November | 21 | 72.78
| 69.49
| 72.39
| 72.78
| 0.54 | 0.54 | -4.01 |
2012 October | 21 | 73.87
| 71.18
| 72.33
| 71.36
| -1.34 | 2.13 | -1.59 |
2012 September | 19 | 73.44
| 70.78
| 70.78
| 72.03
| 1.77 | 3.76 | 0.00 |
2012 August | 23 | 71.69
| 68.77
| 69.19
| 70.95
| 2.54 | 3.61 | -0.61 |
2012 July | 21 | 70.04
| 66.76
| 68.47
| 69.38
| 1.33 | 2.29 | -2.50 |
2012 June | 21 | 68.24
| 63.79
| 63.79
| 68.24
| 6.98 | 6.98 | 0.00 |
2012 May | 22 | 70.00
| 64.96
| 69.98
| 65.53
| -6.36 | 0.03 | -7.17 |
2012 April | 20 | 71.20
| 67.90
| 71.20
| 69.79
| -1.98 | 0.00 | -4.63 |
2012 March | 22 | 71.17
| 67.82
| 69.59
| 70.70
| 1.60 | 2.27 | -2.54 |
2012 February | 20 | 69.83
| 68.32
| 68.32
| 69.22
| 1.32 | 2.21 | 0.00 |
2012 January | 20 | 67.99
| 65.14
| 65.20
| 67.49
| 3.51 | 4.28 | -0.09 |
2011 December | 21 | 67.87
| 61.98
| 67.43
| 64.04
| -5.03 | 0.65 | -8.08 |
2011 November | 21 | 69.01
| 62.53
| 65.83
| 67.31
| 2.25 | 4.83 | -5.01 |
2011 October | 21 | 69.58
| 58.83
| 58.83
| 67.68
| 15.04 | 18.27 | 0.00 |
2011 September | 21 | 65.54
| 60.61
| 65.20
| 60.69
| -6.92 | 0.52 | -7.04 |
2011 August | 23 | 69.54
| 60.35
| 69.54
| 65.84
| -5.32 | 0.00 | -13.22 |
2011 July | 20 | 73.57
| 69.91
| 72.78
| 69.91
| -3.94 | 1.09 | -3.94 |
2011 June | 22 | 72.18
| 68.50
| 72.15
| 72.04
| -0.15 | 0.04 | -5.06 |
2011 May | 21 | 74.21
| 71.95
| 74.18
| 73.82
| -0.49 | 0.04 | -3.01 |
2011 April | 20 | 74.34
| 70.55
| 72.19
| 74.34
| 2.98 | 2.98 | -2.27 |
2011 March | 23 | 72.25
| 67.62
| 70.84
| 71.85
| 1.43 | 1.99 | -4.55 |
2011 February | 19 | 72.96
| 70.49
| 71.30
| 71.95
| 0.91 | 2.33 | -1.14 |
2011 January | 20 | 71.07
| 68.71
| 68.86
| 70.12
| 1.83 | 3.21 | -0.22 |
2010 December | 22 | 68.44
| 66.63
| 66.63
| 68.27
| 2.46 | 2.72 | 0.00 |
2010 November | 21 | 67.42
| 64.94
| 65.85
| 65.33
| -0.79 | 2.38 | -1.38 |
2010 October | 21 | 65.83
| 62.28
| 62.79
| 65.82
| 4.83 | 4.84 | -0.81 |
2010 September | 21 | 62.91
| 58.99
| 58.99
| 62.65
| 6.20 | 6.65 | 0.00 |
2010 August | 22 | 61.33
| 57.38
| 60.78
| 57.40
| -5.56 | 0.90 | -5.59 |
2010 July | 21 | 60.16
| 55.03
| 55.16
| 59.45
| 7.78 | 9.06 | -0.24 |
2010 June | 22 | 60.35
| 55.24
| 57.57
| 55.24
| -4.05 | 4.83 | -4.05 |
2010 May | 20 | 64.77
| 57.44
| 64.77
| 58.62
| -9.50 | 0.00 | -11.32 |
2010 April | 21 | 65.85
| 64.06
| 64.11
| 64.06
| -0.08 | 2.71 | -0.08 |
2010 March | 23 | 64.35
| 61.56
| 61.56
| 63.87
| 3.75 | 4.53 | 0.00 |
2010 February | 19 | 61.18
| 58.05
| 59.61
| 60.81
| 2.01 | 2.63 | -2.62 |
2010 January | 19 | 63.16
| 58.73
| 62.37
| 58.73
| -5.84 | 1.27 | -5.84 |
2009 December | 22 | 62.75
| 60.58
| 60.73
| 61.66
| 1.53 | 3.33 | -0.25 |
2009 November | 20 | 60.61
| 56.05
| 56.05
| 59.78
| 6.65 | 8.14 | 0.00 |
2009 October | 22 | 59.54
| 55.39
| 55.69
| 55.87
| 0.32 | 6.91 | -0.54 |
2009 September | 21 | 57.85
| 54.03
| 54.09
| 57.20
| 5.75 | 6.95 | -0.11 |
2009 August | 21 | 55.66
| 53.14
| 55.04
| 55.02
| -0.04 | 1.13 | -3.45 |
2009 July | 22 | 54.18
| 47.71
| 50.12
| 54.18
| 8.10 | 8.10 | -4.81 |
2009 June | 22 | 51.29
| 48.33
| 50.85
| 49.89
| -1.89 | 0.87 | -4.96 |
2009 May | 20 | 49.51
| 47.22
| 47.62
| 49.51
| 3.97 | 3.97 | -0.84 |
2009 April | 21 | 47.52
| 44.35
| 44.35
| 47.52
| 7.15 | 7.15 | 0.00 |
2009 March | 22 | 45.61
| 36.69
| 37.62
| 43.71
| 16.19 | 21.24 | -2.47 |
2009 February | 19 | 46.34
| 39.55
| 43.42
| 39.55
| -8.91 | 6.73 | -8.91 |
2009 January | 20 | 48.29
| 43.05
| 47.72
| 43.31
| -9.24 | 1.19 | -9.79 |
2008 December | 22 | 50.03
| 43.99
| 45.07
| 46.20
| 2.51 | 11.01 | -2.40 |
2008 November | 19 | 56.41
| 42.39
| 54.53
| 49.13
| -9.90 | 3.45 | -22.26 |
2008 October | 23 | 64.48
| 47.48
| 64.48
| 54.58
| -15.35 | 0.00 | -26.36 |
2008 September | 21 | 71.60
| 62.90
| 71.60
| 65.19
| -8.95 | 0.00 | -12.15 |
2008 August | 21 | 73.46
| 70.24
| 70.96
| 72.24
| 1.80 | 3.52 | -1.01 |
2008 July | 22 | 72.59
| 70.34
| 72.39
| 71.99
| -0.55 | 0.28 | -2.83 |
2008 June | 21 | 77.70
| 72.34
| 76.04
| 72.34
| -4.87 | 2.18 | -4.87 |
2008 May | 21 | 76.77
| 74.27
| 74.46
| 76.38
| 2.58 | 3.10 | -0.26 |
2008 April | 22 | 74.44
| 71.13
| 71.82
| 73.15
| 1.85 | 3.65 | -0.96 |
2008 March | 20 | 70.80
| 67.30
| 70.52
| 69.70
| -1.16 | 0.40 | -4.57 |
2008 February | 20 | 72.95
| 68.86
| 71.94
| 70.40
| -2.14 | 1.40 | -4.28 |
2008 January | 21 | 74.05
| 67.64
| 73.90
| 71.15
| -3.72 | 0.20 | -8.47 |
2007 December | 20 | 82.46
| 72.99
| 79.84
| 74.77
| -6.35 | 3.28 | -8.58 |
2007 November | 21 | 82.21
| 76.06
| 81.31
| 80.06
| -1.54 | 1.11 | -6.46 |
2007 October | 23 | 83.35
| 80.60
| 81.99
| 83.01
| 1.24 | 1.66 | -1.70 |
2007 September | 19 | 80.83
| 76.79
| 78.43
| 80.83
| 3.06 | 3.06 | -2.09 |
2007 August | 23 | 78.10
| 73.47
| 76.74
| 77.35
| 0.79 | 1.77 | -4.26 |
2007 July | 21 | 81.24
| 76.58
| 78.75
| 76.64
| -2.68 | 3.16 | -2.76 |
2007 June | 21 | 79.02
| 76.15
| 78.47
| 77.91
| -0.71 | 0.70 | -2.96 |
2007 May | 22 | 77.99
| 75.27
| 75.27
| 77.99
| 3.61 | 3.61 | 0.00 |
2007 April | 20 | 76.34
| 71.73
| 71.73
| 75.02
| 4.59 | 6.43 | 0.00 |
2007 March | 22 | 73.11
| 70.00
| 71.53
| 71.67
| 0.20 | 2.21 | -2.14 |
2007 February | 19 | 74.47
| 71.46
| 73.43
| 71.77
| -2.26 | 1.42 | -2.68 |
2007 January | 20 | 73.11
| 71.33
| 71.45
| 73.11
| 2.32 | 2.32 | -0.17 |
2006 December | 20 | 77.58
| 71.17
| 76.24
| 71.55
| -6.15 | 1.76 | -6.65 |
2006 November | 21 | 77.47
| 74.31
| 74.31
| 76.73
| 3.26 | 4.25 | 0.00 |
2006 October | 22 | 75.37
| 72.65
| 72.65
| 74.84
| 3.01 | 3.74 | 0.00 |
2006 September | 20 | 73.47
| 70.05
| 71.18
| 73.03
| 2.60 | 3.22 | -1.59 |
2006 August | 23 | 70.95
| 68.12
| 68.64
| 70.88
| 3.26 | 3.37 | -0.76 |
2006 July | 20 | 70.93
| 67.06
| 70.93
| 69.42
| -2.13 | 0.00 | -5.46 |
2006 June | 22 | 71.24
| 66.46
| 71.15
| 70.40
| -1.05 | 0.13 | -6.59 |
2006 May | 22 | 74.60
| 69.36
| 73.55
| 70.39
| -4.30 | 1.43 | -5.70 |
2006 April | 19 | 74.24
| 72.47
| 72.85
| 73.73
| 1.21 | 1.91 | -0.52 |
2006 March | 23 | 72.73
| 70.81
| 72.09
| 72.44
| 0.49 | 0.89 | -1.78 |
2006 February | 19 | 71.90
| 69.77
| 71.16
| 71.07
| -0.13 | 1.04 | -1.95 |
2006 January | 20 | 71.24
| 69.04
| 69.04
| 71.15
| 3.06 | 3.19 | 0.00 |
2005 December | 21 | 70.71
| 67.77
| 70.03
| 67.77
| -3.23 | 0.97 | -3.23 |
2005 November | 21 | 70.04
| 66.44
| 66.44
| 68.97
| 3.81 | 5.42 | 0.00 |
2005 October | 21 | 67.26
| 64.39
| 67.26
| 66.39
| -1.29 | 0.00 | -4.27 |
2005 September | 21 | 67.67
| 66.10
| 66.64
| 67.28
| 0.96 | 1.55 | -0.81 |
2005 August | 23 | 67.32
| 65.54
| 66.97
| 66.50
| -0.70 | 0.52 | -2.14 |
2005 July | 20 | 67.15
| 62.92
| 62.92
| 66.66
| 5.94 | 6.72 | 0.00 |
2005 June | 22 | 64.63
| 62.76
| 64.02
| 62.77
| -1.95 | 0.95 | -1.97 |
2005 May | 21 | 63.76
| 60.54
| 60.55
| 63.47
| 4.82 | 5.30 | -0.02 |
2005 April | 21 | 62.62
| 59.48
| 61.69
| 60.21
| -2.40 | 1.51 | -3.58 |
2005 March | 22 | 64.36
| 61.42
| 63.48
| 62.10
| -2.17 | 1.39 | -3.25 |
2005 February | 19 | 64.67
| 62.05
| 62.05
| 63.09
| 1.68 | 4.22 | 0.00 |
2005 January | 20 | 63.93
| 60.63
| 63.93
| 61.71
| -3.47 | 0.00 | -5.16 |
2004 December | 22 | 64.75
| 63.22
| 63.69
| 64.61
| 1.44 | 1.66 | -0.74 |
2004 November | 21 | 63.07
| 60.48
| 60.48
| 62.77
| 3.79 | 4.28 | 0.00 |
2004 October | 21 | 60.88
| 58.83
| 60.31
| 60.58
| 0.45 | 0.95 | -2.45 |
2004 September | 21 | 59.71
| 57.31
| 57.31
| 59.36
| 3.58 | 4.19 | 0.00 |
2004 August | 22 | 57.39
| 54.61
| 57.35
| 57.02
| -0.58 | 0.07 | -4.78 |
2004 July | 21 | 59.32
| 55.75
| 59.32
| 57.22
| -3.54 | 0.00 | -6.02 |
2004 June | 21 | 59.88
| 57.59
| 58.20
| 59.88
| 2.89 | 2.89 | -1.05 |
2004 May | 20 | 58.17
| 56.02
| 57.73
| 58.08
| 0.61 | 0.76 | -2.96 |
2004 April | 21 | 59.55
| 57.16
| 58.28
| 57.16
| -1.92 | 2.18 | -1.92 |
2004 March | 23 | 59.33
| 55.74
| 59.15
| 57.87
| -2.16 | 0.30 | -5.77 |
2004 February | 19 | 58.58
| 56.36
| 57.09
| 58.41
| 2.31 | 2.61 | -1.28 |
2004 January | 20 | 58.23
| 55.00
| 55.00
| 57.00
| 3.64 | 5.87 | 0.00 |
2003 December | 22 | 55.15
| 52.80
| 54.25
| 55.01
| 1.40 | 1.66 | -2.67 |
2003 November | 19 | 53.74
| 52.10
| 53.69
| 53.66
| -0.06 | 0.09 | -2.96 |
2003 October | 23 | 53.18
| 50.27
| 50.27
| 53.18
| 5.79 | 5.79 | 0.00 |
2003 September | 21 | 51.87
| 49.38
| 50.98
| 49.40
| -3.10 | 1.75 | -3.14 |
2003 August | 21 | 50.34
| 46.75
| 47.90
| 50.34
| 5.09 | 5.09 | -2.40 |
2003 July | 22 | 48.58
| 46.80
| 46.80
| 48.19
| 2.97 | 3.80 | 0.00 |
2003 June | 21 | 47.91
| 46.17
| 46.28
| 46.49
| 0.45 | 3.52 | -0.24 |
2003 May | 21 | 46.06
| 43.09
| 43.09
| 46.06
| 6.89 | 6.89 | 0.00 |
2003 April | 21 | 42.98
| 40.06
| 40.06
| 42.95
| 7.21 | 7.29 | 0.00 |
2003 March | 21 | 41.70
| 37.31
| 38.78
| 39.76
| 2.53 | 7.53 | -3.79 |
2003 February | 19 | 39.48
| 37.60
| 39.48
| 38.95
| -1.34 | 0.00 | -4.76 |
2003 January | 21 | 42.61
| 38.96
| 41.36
| 39.35
| -4.86 | 3.02 | -5.80 |
2002 December | 21 | 43.66
| 39.94
| 43.66
| 40.09
| -8.18 | 0.00 | -8.52 |
2002 November | 20 | 43.72
| 39.94
| 40.77
| 43.72
| 7.24 | 7.24 | -2.04 |
2002 October | 23 | 40.37
| 34.76
| 38.20
| 39.92
| 4.50 | 5.68 | -9.01 |
2002 September | 20 | 41.06
| 36.77
| 39.59
| 36.98
| -6.59 | 3.71 | -7.12 |
2002 August | 22 | 43.43
| 37.35
| 39.82
| 41.00
| 2.96 | 9.07 | -6.20 |
2002 July | 22 | 44.71
| 37.87
| 43.84
| 41.34
| -5.70 | 1.98 | -13.62 |
2002 June | 20 | 48.64
| 43.50
| 48.56
| 44.76
| -7.83 | 0.16 | -10.42 |
2002 May | 22 | 51.50
| 48.72
| 50.85
| 49.73
| -2.20 | 1.28 | -4.19 |
2002 April | 22 | 54.15
| 50.29
| 54.15
| 50.48
| -6.78 | 0.00 | -7.13 |
2002 March | 20 | 55.44
| 53.11
| 53.53
| 54.16
| 1.18 | 3.57 | -0.78 |
2002 February | 19 | 52.99
| 50.61
| 52.89
| 52.10
| -1.49 | 0.19 | -4.31 |
2002 January | 21 | 55.19
| 51.58
| 53.63
| 53.00
| -1.17 | 2.91 | -3.82 |
2001 December | 20 | 54.99
| 52.27
| 52.27
| 53.43
| 2.22 | 5.20 | 0.00 |
2001 November | 14 | 53.40
| 50.00
| 50.00
| 52.72
| 5.44 | 6.80 | 0.00 |
VPMAX Dividends
This table shows historical dividends paid by VPMAX.
There were at least 18 dividends paid by VPMAX.
There were at least 18 dividends paid by VPMAX.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 5.08 | 5.13 | 345.5 | 5.13 | ||||
2020-12-21 | 15.10900 | 9.81 | reintroduced | 370 | - | - | - | 9.94 |
2019-12-17 | 10.42000 | 7.30 | reintroduced | 364 | - | - | - | 7.28 |
2018-12-18 | 10.19400 | 8.32 | reintroduced | 365 | - | - | - | 8.32 |
2017-12-18 | 7.49000 | 5.65 | reintroduced | 360 | - | - | - | 5.57 |
2016-12-23 | 5.57900 | 4.95 | reintroduced | 373 | - | - | - | 5.06 |
2015-12-16 | 6.18700 | 6.00 | reintroduced | 359 | - | - | - | 5.90 |
2014-12-22 | 7.31600 | 6.67 | reintroduced | 370 | - | - | - | 6.77 |
2013-12-17 | 4.89200 | 5.29 | reintroduced | 365 | - | - | - | 5.29 |
2012-12-17 | 1.82700 | 2.51 | reintroduced | 367 | - | - | - | 2.52 |
2011-12-16 | 2.96700 | 4.72 | reintroduced | 365 | - | - | - | 4.72 |
2010-12-16 | 1.37900 | 2.12 | reintroduced | 353 | - | - | - | 2.05 |
2009-12-28 | 0.53000 | 0.82 | reintroduced | 377 | - | - | - | 0.85 |
2008-12-16 | 4.41000 | 9.52 | reintroduced | 365 | - | - | - | 9.52 |
2007-12-17 | 5.06700 | 6.98 | reintroduced | 363 | - | - | - | 6.94 |
2006-12-19 | 4.75900 | 6.64 | reintroduced | 363 | - | - | - | 6.60 |
2005-12-21 | 2.45200 | 3.56 | reintroduced | 369 | - | - | - | 3.60 |
2004-12-17 | 0.55200 | 0.86 | reintroduced | 371 | - | - | - | 0.87 |
2003-12-12 | 0.29000 | 0.53 | reintroduced | 0 | - | - | - | 0.54 |
VPMAX Stock Splits
This table shows VPMAX stock splits.
There are no VPMAX stock splits to display.
VPMAX Basic Information
-
Ticker, symbol:VPMAX
-
Full title:Vanguard PRIMECAP Fund Admiral Shares
-
First trading day:
-
Last trading day:
-
Total trading days:4,891
-
Last close price:130.30 (+0.93%)
-
Stock Exchange:Nasdaq
-
Address:Vanguard Chester Funds
-
Description:The investment seeks long-term capital appreciation. The fund invests in stocks considered to have above-average earnings growth potential that is not reflected in their current market prices. Its portfolio consists predominantly of large- and mid-capitalization stocks.
-
Phone number:800-662-7447
Best intraday sessions of VPMAX
This table shows top 0 best intraday sessions of VPMAX.
No data to display.
Worst intraday sessions of VPMAX
This table shows the worst 0 intraday sessions of VPMAX.
No data to display.
Best after-hours sessions of VPMAX
This table shows top 0 best after-hours sessions of VPMAX.
Worst after-hours sessions of VPMAX
This table shows the worst 0 after-hours sessions of VPMAX.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:19:54