VPU stock overview

Vanguard Utilities

VPU IPO: 2004-01-30
145.65 (+1.00%)
3.69B market cap
4,802 trading days in total
VPU Latest trading day: 2023-02-23

NYSE Arca

VPU stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

VPU open price was $49.60

1,000.00

Click to edit

HOLDING TIME

4801 trading days

19 years 29 days

TODAY'S WORTH — including dividends (54)

As of 2023-02-23 close price ($145.65)

3,750.18

Click to edit

ROI: +275.02% (3.75x) – ANNU: +7.17% (1.07x)

VPU Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	54	3.67%	quaterly	2020-12-17

VPU Stock Splits

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

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

VPU Latest trading days

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

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		149.93	0.03	0.03	8,756,347	149.91	150.98	148.78	1.47	0.02	0.01
4802	2023-02-23	145.65	0.71	-0.49	156,091	146.76	146.91	145.00	1.30	-0.76	0.00
4801	2023-02-22	146.36	0.54	-0.37	93,017	146.89	148.00	146.10	1.29	-0.36	0.27
4800	2023-02-21	146.90	2.88	-1.92	167,557	148.62	148.80	146.76	1.37	-1.16	-0.01
4799	2023-02-17	149.78	1.70	1.15	200,678	148.01	150.32	147.55	1.87	1.20	-0.77
4798	2023-02-16	148.08	1.01	-0.68	157,216	147.80	148.67	146.58	1.41	0.19	-0.05
4797	2023-02-15	149.09	0.95	0.64	87,578	147.48	149.16	147.48	1.14	1.09	-0.87
4796	2023-02-14	148.14	0.81	-0.54	101,411	148.77	149.74	147.59	1.45	-0.42	-0.45
4795	2023-02-13	148.95	0.95	0.64	207,194	148.07	149.29	148.07	0.82	0.59	-0.12
4794	2023-02-10	148.00	2.79	1.92	163,395	145.42	148.06	145.26	1.93	1.77	0.05
4793	2023-02-09	145.21	2.02	-1.37	290,133	147.62	148.36	144.97	2.30	-1.63	0.14
4792	2023-02-08	147.23	2.63	-1.75	130,272	149.06	149.06	146.67	1.60	-1.23	0.26
4791	2023-02-07	149.86	0.09	-0.06	211,690	149.42	150.33	147.87	1.65	0.29	-0.53
4790	2023-02-06	149.95	1.00	0.67	89,397	148.34	150.05	148.06	1.34	1.09	-0.35
4789	2023-02-03	148.95	2.90	-1.91	192,389	150.96	151.25	146.94	2.86	-1.33	-0.41
4788	2023-02-02	151.85	0.45	0.30	240,109	151.82	153.42	150.60	1.86	0.02	-0.59
4787	2023-02-01	151.40	0.46	0.30	207,907	150.36	152.42	149.34	2.05	0.69	0.28
4786	2023-01-31	150.94	1.30	0.87	145,697	149.99	150.95	148.69	1.51	0.63	-0.38
4785	2023-01-30	149.64	0.83	-0.55	143,297	149.84	151.31	149.54	1.18	-0.13	0.23
4784	2023-01-27	150.47	0.03	-0.02	129,834	150.11	151.07	149.62	0.97	0.24	-0.42
4783	2023-01-26	150.50	0.58	0.39	121,256	149.45	150.57	149.07	1.00	0.70	-0.26
4782	2023-01-25	149.92	1.84	-1.21	131,826	149.86	150.28	148.52	1.17	0.04	-0.31
4781	2023-01-24	151.76	0.74	0.49	122,971	151.15	152.21	149.31	1.92	0.40	-1.25
4780	2023-01-23	151.02	0.15	0.10	295,097	150.55	152.42	149.84	1.71	0.31	0.09
4779	2023-01-20	150.87	0.84	0.56	125,522	150.00	150.95	148.12	1.89	0.58	-0.21
4778	2023-01-19	150.03	1.52	-1.00	189,945	151.13	151.37	149.72	1.09	-0.73	-0.02
4777	2023-01-18	151.55	3.61	-2.33	124,265	155.77	155.77	151.41	2.80	-2.71	-0.28
4776	2023-01-17	155.16	0.31	-0.20	266,701	155.49	156.57	154.99	1.02	-0.21	0.39
4775	2023-01-13	155.47	0.80	-0.51	161,500	155.26	155.85	154.51	0.86	0.14	0.01
4774	2023-01-12	156.27	0.68	-0.43	124,951	157.28	157.37	155.98	0.88	-0.64	-0.65
4773	2023-01-11	156.95	1.27	0.82	263,608	155.73	157.14	155.73	0.91	0.78	0.21
4772	2023-01-10	155.68	0.22	0.14	118,237	155.25	155.73	153.95	1.15	0.28	0.03
4771	2023-01-09	155.46	0.88	0.57	113,841	154.58	156.68	154.37	1.49	0.57	-0.14
4770	2023-01-06	154.58	3.09	2.04	111,510	152.73	155.25	152.73	1.65	1.21	0.00
4769	2023-01-05	151.49	3.41	-2.20	143,942	153.77	154.04	151.23	1.83	-1.48	0.82
4768	2023-01-04	154.90	1.51	0.98	189,615	154.24	156.11	154.00	1.37	0.43	-0.73
4767	2023-01-03	153.39	0.03	0.02	307,469	153.99	154.33	151.46	1.86	-0.39	0.55
4766	2022-12-30	153.36	1.70	-1.10	158,957	154.92	154.96	152.11	1.84	-1.01	0.41
4765	2022-12-29	155.06	1.20	0.78	93,297	154.44	155.80	154.44	0.88	0.40	-0.09
4764	2022-12-28	153.86	1.37	-0.88	152,990	155.33	156.23	153.66	1.65	-0.95	0.38
4763	2022-12-27	155.23	0.90	0.58	92,721	154.35	155.55	153.80	1.13	0.57	0.06
4762	2022-12-23	154.33	1.51	0.99	79,450	152.41	154.37	152.51	1.22	1.26	0.01
4761	2022-12-22	152.82	1.03	-0.67	227,561	153.18	153.42	150.33	2.02	-0.24	-0.27
4760	2022-12-21	153.85	2.12	1.40	161,618	152.32	153.85	152.27	1.04	1.00	-0.44
4759	2022-12-20	151.73	0.11	0.07	169,631	151.60	152.40	150.78	1.07	0.09	0.39
4758	2022-12-19	151.62	0.54	-0.35	389,622	151.98	152.87	150.67	1.45	-0.24	-0.01
4757	2022-12-16	152.16	2.59	-1.67	232,376	153.40	153.40	150.33	2.00	-0.81	-0.12
4756	2022-12-15	154.75	3.26	-2.06	138,636	155.78	156.22	154.19	1.30	-0.66	-0.87
4755	2022-12-14	158.01	0.15	-0.09	115,236	158.56	160.42	157.00	2.16	-0.35	-1.41
4754	2022-12-13	158.16	0.52	0.33	257,424	159.99	160.71	156.59	2.58	-1.14	0.25
4753	2022-12-12	157.64	3.21	2.08	176,147	155.49	157.71	154.56	2.03	1.38	1.49
4752	2022-12-09	154.43	0.71	-0.46	178,881	154.59	155.60	154.25	0.87	-0.10	0.69
4751	2022-12-08	155.14	0.91	0.59	97,444	154.24	155.63	153.79	1.19	0.58	-0.35
4750	2022-12-07	154.23	0.58	-0.37	248,751	154.62	155.92	153.68	1.45	-0.25	0.01
4749	2022-12-06	154.81	0.93	0.60	136,264	153.89	154.86	153.13	1.12	0.60	-0.12
4748	2022-12-05	153.88	1.01	-0.65	358,450	153.88	154.45	153.41	0.68	0.00	0.01
4747	2022-12-02	154.89	0.68	-0.44	147,140	154.03	155.18	153.54	1.06	0.56	-0.65
4746	2022-12-01	155.57	0.43	-0.28	186,943	156.85	158.00	155.19	1.79	-0.82	-0.99
4745	2022-11-30	156.00	3.77	2.48	125,299	151.92	156.14	151.91	2.78	2.69	0.54
4744	2022-11-29	152.23	1.12	-0.73	119,710	152.82	152.82	151.42	0.92	-0.39	-0.20
4743	2022-11-28	153.35	1.75	-1.13	128,614	153.93	154.16	152.74	0.92	-0.38	-0.35
4742	2022-11-25	155.10	1.01	0.66	173,557	154.45	155.45	154.45	0.65	0.42	-0.75
4741	2022-11-23	154.09	1.59	1.04	79,981	152.27	154.09	152.08	1.32	1.20	0.23
4740	2022-11-22	152.50	1.31	0.87	148,740	151.87	153.30	151.48	1.20	0.41	-0.15
4739	2022-11-21	151.19	0.84	0.56	541,137	149.93	151.47	149.93	1.03	0.84	0.45
4738	2022-11-18	150.35	3.10	2.11	113,424	148.27	150.55	148.27	1.54	1.40	-0.28
4737	2022-11-17	147.25	2.57	-1.72	130,108	148.26	148.26	146.54	1.16	-0.68	0.69
4736	2022-11-16	149.82	1.23	0.83	172,971	148.71	150.48	148.69	1.20	0.75	-1.04
4735	2022-11-15	148.59	1.57	1.07	338,459	148.38	149.52	146.88	1.78	0.14	0.08
4734	2022-11-14	147.02	1.71	-1.15	158,139	148.49	149.45	146.93	1.70	-0.99	0.93
4733	2022-11-11	148.73	1.57	-1.04	248,961	150.41	150.41	147.40	2.00	-1.12	-0.16
4732	2022-11-10	150.30	6.75	4.70	238,618	147.29	150.44	145.88	3.10	2.04	0.07
4731	2022-11-09	143.55	1.13	-0.78	132,525	143.99	145.07	143.32	1.22	-0.31	2.61
4730	2022-11-08	144.68	1.02	0.71	209,694	143.92	145.48	143.55	1.34	0.53	-0.48
4729	2022-11-07	143.66	2.57	-1.76	304,084	146.09	146.09	141.42	3.20	-1.66	0.18
4728	2022-11-04	146.23	0.88	0.61	205,381	145.65	146.86	143.84	2.07	0.40	-0.10
4727	2022-11-03	145.35	0.56	0.39	161,354	143.48	146.55	142.92	2.53	1.30	0.21
4726	2022-11-02	144.79	1.49	-1.02	232,129	145.85	148.75	144.71	2.77	-0.73	-0.90
4725	2022-11-01	146.28	0.54	0.37	218,455	146.44	147.02	145.23	1.22	-0.11	-0.29
4724	2022-10-31	145.74	1.28	-0.87	455,058	146.68	146.87	144.95	1.31	-0.64	0.48
4723	2022-10-28	147.02	3.78	2.64	188,875	143.66	147.29	143.66	2.53	2.34	-0.23
4722	2022-10-27	143.24	1.19	0.84	263,682	142.70	144.74	142.70	1.43	0.38	0.29
4721	2022-10-26	142.05	0.05	0.04	195,303	142.56	143.36	141.57	1.26	-0.36	0.46
4720	2022-10-25	142.00	2.86	2.06	308,076	139.34	142.38	139.34	2.18	1.91	0.39
4719	2022-10-24	139.14	1.05	0.76	191,588	138.70	140.22	137.86	1.70	0.32	0.14
4718	2022-10-21	138.09	2.44	1.80	290,550	135.97	139.05	135.39	2.69	1.56	0.44
4717	2022-10-20	135.65	3.45	-2.48	321,719	138.92	139.00	134.98	2.89	-2.35	0.24
4716	2022-10-19	139.10	1.78	-1.26	246,578	139.03	140.00	137.91	1.50	0.05	-0.13
4715	2022-10-18	140.88	2.44	1.76	401,225	140.90	141.63	139.60	1.44	-0.01	-1.31
4714	2022-10-17	138.44	2.84	2.09	364,691	137.28	139.70	137.28	1.76	0.84	1.78
4713	2022-10-14	135.60	1.89	-1.37	624,020	138.95	139.33	134.86	3.22	-2.41	1.24
4712	2022-10-13	137.49	3.29	2.45	715,350	132.22	137.97	131.85	4.63	3.99	1.06
4711	2022-10-12	134.20	4.50	-3.24	606,228	138.44	138.45	134.14	3.11	-3.06	-1.48
4710	2022-10-11	138.70	0.16	-0.12	438,649	138.42	140.33	137.73	1.88	0.20	-0.19
4709	2022-10-10	138.86	0.26	0.19	451,343	138.97	140.35	138.78	1.13	-0.08	-0.32
4708	2022-10-07	138.60	3.02	-2.13	401,467	141.13	141.51	137.76	2.66	-1.79	0.27
4707	2022-10-06	141.62	4.67	-3.19	423,068	145.57	145.75	141.50	2.92	-2.71	-0.35
4706	2022-10-05	146.29	3.31	-2.21	322,814	147.74	147.74	144.70	2.06	-0.98	-0.49
4705	2022-10-04	149.60	3.15	2.15	326,701	147.49	149.64	147.05	1.76	1.43	-1.24
4704	2022-10-03	146.45	4.19	2.95	521,399	144.26	147.26	143.66	2.50	1.52	0.71
4703	2022-09-30	142.26	2.72	-1.88	897,210	145.45	145.58	142.00	2.46	-2.19	1.41
4702	2022-09-29	144.98	5.87	-3.89	479,823	150.13	150.36	144.73	3.75	-3.43	0.32
4701	2022-09-28	150.85	0.46	0.31	499,621	150.61	151.83	148.99	1.89	0.16	-0.48
4700	2022-09-27	150.39	2.84	-1.85	439,410	153.98	154.34	149.73	2.99	-2.33	0.15
4699	2022-09-26	153.23	3.56	-2.27	476,671	156.06	156.71	151.72	3.20	-1.81	0.49
4698	2022-09-23	156.79	2.12	-1.33	357,482	157.17	157.30	154.77	1.61	-0.24	-0.47
4697	2022-09-22	158.91	0.47	-0.29	520,779	159.17	159.76	157.99	1.11	-0.16	-1.09
4696	2022-09-21	159.38	2.25	-1.39	333,379	162.36	163.64	159.35	2.64	-1.84	-0.13
4695	2022-09-20	161.63	2.32	-1.42	190,107	162.68	162.88	160.53	1.44	-0.65	0.45
4694	2022-09-19	163.95	2.14	1.32	151,640	161.09	163.95	160.88	1.91	1.78	-0.77
4693	2022-09-16	161.81	0.56	-0.34	277,497	162.03	162.88	161.54	0.83	-0.14	-0.44
4692	2022-09-15	162.37	3.93	-2.36	250,518	164.80	164.80	161.98	1.71	-1.47	-0.21
4691	2022-09-14	166.30	1.47	0.89	140,843	165.05	167.04	164.93	1.28	0.76	-0.90
4690	2022-09-13	164.83	4.58	-2.70	273,673	167.72	168.10	164.19	2.33	-1.72	0.13
4689	2022-09-12	169.41	1.69	1.01	200,168	168.12	169.54	167.73	1.08	0.77	-1.00
4688	2022-09-09	167.72	0.63	0.38	116,700	167.92	168.58	166.70	1.12	-0.12	0.24
4687	2022-09-08	167.09	0.12	-0.07	154,104	166.50	168.06	166.21	1.11	0.35	0.50
4686	2022-09-07	167.21	4.96	3.06	186,731	162.89	167.32	162.89	2.72	2.65	-0.42
4685	2022-09-06	162.25	0.16	0.10	196,694	162.85	164.36	161.87	1.53	-0.37	0.39
4684	2022-09-02	162.09	1.58	-0.97	174,676	164.25	165.51	161.60	2.38	-1.32	0.47
4683	2022-09-01	163.67	2.16	1.34	347,395	161.05	163.88	161.05	1.76	1.63	0.35
4682	2022-08-31	161.51	0.92	-0.57	116,676	162.57	163.50	161.45	1.26	-0.65	-0.28
4681	2022-08-30	162.43	2.56	-1.55	154,798	165.24	165.24	161.92	2.01	-1.70	0.09
4680	2022-08-29	164.99	0.42	0.26	115,559	163.67	166.03	162.78	1.99	0.81	0.15
4679	2022-08-26	164.57	2.54	-1.52	148,348	167.23	167.54	164.42	1.87	-1.59	-0.55
4678	2022-08-25	167.11	1.15	0.69	223,510	166.31	167.11	165.17	1.17	0.48	0.07
4677	2022-08-24	165.96	0.59	0.36	121,743	165.31	166.04	164.74	0.79	0.39	0.21
4676	2022-08-23	165.37	1.09	-0.65	128,794	166.31	166.38	164.75	0.98	-0.57	-0.04
4675	2022-08-22	166.46	2.31	-1.37	248,696	167.99	168.10	165.98	1.26	-0.91	-0.09
4674	2022-08-19	168.77	0.22	-0.13	263,184	168.83	169.51	168.16	0.80	-0.04	-0.46
4673	2022-08-18	168.99	0.54	0.32	164,236	168.48	169.45	168.43	0.61	0.30	-0.09
4672	2022-08-17	168.45	0.19	-0.11	225,758	168.12	169.00	167.89	0.66	0.20	0.02
4671	2022-08-16	168.64	0.28	0.17	217,400	167.96	169.28	167.86	0.85	0.40	-0.31
4670	2022-08-15	168.36	1.53	0.92	255,583	166.48	168.46	166.40	1.24	1.13	-0.24
4669	2022-08-12	166.83	2.68	1.63	120,719	165.07	166.89	164.92	1.19	1.07	-0.21
4668	2022-08-11	164.15	0.01	-0.01	193,477	164.56	165.71	163.69	1.23	-0.25	0.56
4667	2022-08-10	164.16	0.81	0.50	163,832	164.36	164.36	163.00	0.83	-0.12	0.24
4666	2022-08-09	163.35	1.69	1.05	164,108	162.00	163.54	162.00	0.95	0.83	0.62
4665	2022-08-08	161.66	0.40	0.25	217,801	162.47	163.16	160.92	1.38	-0.50	0.21
4664	2022-08-05	161.26	0.76	-0.47	307,973	161.50	162.06	159.87	1.36	-0.15	0.75
4663	2022-08-04	162.02	0.24	0.15	193,136	161.66	163.09	161.23	1.15	0.22	-0.32
4662	2022-08-03	161.78	0.95	0.59	310,973	160.81	162.04	158.14	2.43	0.60	-0.07
4661	2022-08-02	160.83	0.30	-0.19	303,876	161.48	162.67	160.75	1.19	-0.40	-0.01
4660	2022-08-01	161.13	0.08	0.05	555,606	160.40	161.24	159.52	1.07	0.46	0.22
4659	2022-07-29	161.05	1.36	0.85	445,390	159.60	161.66	159.58	1.30	0.91	-0.40
4658	2022-07-28	159.69	5.33	3.45	290,292	156.88	159.94	156.88	1.95	1.79	-0.06
4657	2022-07-27	154.36	0.28	0.18	175,401	153.95	154.66	153.08	1.03	0.27	1.63
4656	2022-07-26	154.08	0.84	0.55	176,122	153.07	154.50	153.07	0.93	0.66	-0.08
4655	2022-07-25	153.24	2.03	1.34	142,286	151.28	153.24	150.85	1.58	1.30	-0.11
4654	2022-07-22	151.21	1.91	1.28	133,008	150.22	151.80	150.05	1.16	0.66	0.05
4653	2022-07-21	149.30	0.25	0.17	180,801	149.27	149.40	147.81	1.07	0.02	0.62
4652	2022-07-20	149.05	1.96	-1.30	260,166	151.31	151.31	148.85	1.63	-1.49	0.15
4651	2022-07-19	151.01	1.11	0.74	160,666	150.73	151.66	150.46	0.80	0.19	0.20
4650	2022-07-18	149.90	1.95	-1.28	175,217	151.67	151.67	149.80	1.23	-1.17	0.55
4649	2022-07-15	151.85	0.61	0.40	141,202	151.54	151.91	149.19	1.79	0.20	-0.12
4648	2022-07-14	151.24	0.11	-0.07	160,665	149.12	151.53	148.84	1.80	1.42	0.20
4647	2022-07-13	151.35	0.49	-0.32	197,950	150.61	152.79	150.45	1.55	0.49	-1.47
4646	2022-07-12	151.84	0.75	-0.49	179,018	152.19	153.58	151.28	1.51	-0.23	-0.81
4645	2022-07-11	152.59	0.76	0.50	134,535	151.40	152.79	150.86	1.27	0.79	-0.26
4644	2022-07-08	151.83	0.46	-0.30	155,607	152.20	152.36	151.32	0.68	-0.24	-0.28
4643	2022-07-07	152.29	0.05	-0.03	122,275	152.89	153.62	152.10	0.99	-0.39	-0.06
4642	2022-07-06	152.34	1.53	1.01	268,184	151.28	153.51	150.21	2.18	0.70	0.36
4641	2022-07-05	150.81	5.41	-3.46	268,331	155.78	155.84	148.38	4.79	-3.19	0.31
4640	2022-07-01	156.22	3.87	2.54	278,036	152.60	156.36	152.53	2.51	2.37	-0.28
4639	2022-06-30	152.35	1.54	1.02	330,569	149.68	153.44	149.68	2.51	1.78	0.16
4638	2022-06-29	150.81	0.13	-0.09	246,792	150.94	151.54	149.86	1.11	-0.09	-0.75
4637	2022-06-28	150.94	0.54	-0.36	274,493	152.01	153.12	150.69	1.60	-0.70	0.00
4636	2022-06-27	151.48	1.38	0.92	223,367	150.09	151.78	149.50	1.52	0.93	0.35
4635	2022-06-24	150.10	2.56	1.74	147,251	148.25	150.45	147.85	1.75	1.25	-0.01
4634	2022-06-23	147.54	2.10	1.44	343,565	145.04	147.77	145.04	1.88	1.72	0.48
4633	2022-06-22	145.44	1.49	1.04	243,582	143.06	146.42	143.06	2.35	1.66	-0.28
4632	2022-06-21	143.95	2.51	1.77	284,398	142.04	144.70	141.58	2.20	1.34	-0.62
4631	2022-06-17	141.44	1.20	-0.84	366,399	142.71	143.93	140.41	2.47	-0.89	0.42
4630	2022-06-16	142.64	2.90	-1.99	502,533	143.57	143.65	141.63	1.41	-0.65	0.05
4629	2022-06-15	145.54	1.01	0.70	980,292	145.51	147.74	143.83	2.69	0.02	-1.35
4628	2022-06-14	144.53	3.78	-2.55	611,345	148.53	148.85	142.89	4.01	-2.69	0.68
4627	2022-06-13	148.31	7.30	-4.69	433,625	153.66	153.66	147.62	3.93	-3.48	0.15
4626	2022-06-10	155.61	1.21	-0.77	214,676	155.21	156.85	154.28	1.66	0.26	-1.25
4625	2022-06-09	156.82	3.76	-2.34	242,889	160.48	161.06	156.73	2.70	-2.28	-1.03
4624	2022-06-08	160.58	3.05	-1.86	152,793	162.96	162.96	160.23	1.68	-1.46	-0.06
4623	2022-06-07	163.63	0.97	0.60	125,478	162.21	163.68	161.34	1.44	0.88	-0.41
4622	2022-06-06	162.66	0.86	0.53	146,051	163.23	163.67	162.44	0.75	-0.35	-0.28
4621	2022-06-03	161.80	0.74	-0.46	136,684	162.08	162.73	161.56	0.72	-0.17	0.88
4620	2022-06-02	162.54	1.15	0.71	181,560	162.20	162.74	159.13	2.23	0.21	-0.28
4619	2022-06-01	161.39	0.32	-0.20	246,883	162.18	162.19	159.88	1.42	-0.49	0.50
4618	2022-05-31	161.71	2.09	-1.28	280,146	162.49	162.86	160.91	1.20	-0.48	0.29
4617	2022-05-27	163.80	2.49	1.54	146,930	161.32	163.80	160.90	1.80	1.54	-0.80
4616	2022-05-26	161.31	0.41	0.25	424,253	161.62	162.40	161.21	0.74	-0.19	0.01
4615	2022-05-25	160.90	0.12	0.07	200,781	160.98	161.13	159.84	0.80	-0.05	0.45
4614	2022-05-24	160.78	2.86	1.81	202,827	157.98	161.03	156.85	2.65	1.77	0.12
4613	2022-05-23	157.92	1.82	1.17	139,260	157.63	158.60	156.43	1.38	0.18	0.04
4612	2022-05-20	156.10	0.25	0.16	260,219	156.36	156.60	153.92	1.71	-0.17	0.98
4611	2022-05-19	155.85	0.14	-0.09	208,068	155.46	156.51	153.64	1.85	0.25	0.33
4610	2022-05-18	155.99	1.45	-0.92	304,700	157.53	158.07	155.60	1.57	-0.98	-0.34
4609	2022-05-17	157.44	1.74	1.12	409,752	156.37	157.44	154.29	2.01	0.68	0.06
4608	2022-05-16	155.70	0.62	0.40	153,388	155.07	156.31	154.65	1.07	0.41	0.43
4607	2022-05-13	155.08	1.64	1.07	181,290	154.38	155.32	152.90	1.57	0.45	-0.01
4606	2022-05-12	153.44	1.26	-0.81	348,309	154.54	154.85	151.58	2.12	-0.71	0.61
4605	2022-05-11	154.70	1.12	0.73	491,820	153.86	157.22	153.46	2.44	0.55	-0.10
4604	2022-05-10	153.58	1.96	-1.26	2,995,580	156.01	157.63	151.82	3.72	-1.56	0.18
4603	2022-05-09	155.54	1.30	-0.83	351,321	155.93	157.05	154.53	1.62	-0.25	0.30
4602	2022-05-06	156.84	1.16	0.75	244,424	154.98	157.25	154.96	1.48	1.20	-0.58
4601	2022-05-05	155.68	1.74	-1.11	290,088	156.59	157.48	154.33	2.01	-0.58	-0.45
4600	2022-05-04	157.42	3.58	2.33	606,195	154.66	157.63	154.26	2.18	1.78	-0.53
4599	2022-05-03	153.84	0.73	0.48	250,823	153.58	156.21	153.24	1.93	0.17	0.53
4598	2022-05-02	153.11	1.62	-1.05	632,437	155.26	155.66	151.25	2.84	-1.38	0.31
4597	2022-04-29	154.73	4.71	-2.95	300,703	158.62	158.86	154.48	2.76	-2.45	0.34
4596	2022-04-28	159.44	1.85	1.17	489,484	158.52	159.93	157.68	1.42	0.58	-0.51
4595	2022-04-27	157.59	0.86	-0.54	700,482	158.73	159.89	157.29	1.64	-0.72	0.59
4594	2022-04-26	158.45	1.50	-0.94	208,346	159.36	161.25	158.43	1.77	-0.57	0.18
4593	2022-04-25	159.95	1.34	-0.83	359,001	161.60	161.60	157.40	2.60	-1.02	-0.37
4592	2022-04-22	161.29	2.70	-1.65	251,172	163.55	163.55	161.29	1.38	-1.38	0.19
4591	2022-04-21	163.99	2.56	-1.54	247,535	166.28	166.55	163.80	1.65	-1.38	-0.27
4590	2022-04-20	166.55	1.48	0.90	473,859	166.65	167.37	166.21	0.70	-0.06	-0.16
4589	2022-04-19	165.07	1.07	0.65	255,147	164.31	165.35	164.20	0.70	0.46	0.96
4588	2022-04-18	164.00	0.85	-0.52	277,690	165.03	166.01	163.26	1.67	-0.62	0.19
4587	2022-04-15	164.85	0.00	0.00	162,926	165.16	165.95	164.73	0.74	-0.19	0.11
4586	2022-04-14	164.85	0.18	-0.11	162,942	165.16	165.90	164.78	0.68	-0.19	0.19
4585	2022-04-13	165.03	0.23	-0.14	270,358	165.38	165.62	163.89	1.05	-0.21	0.08
4584	2022-04-12	165.26	0.69	0.42	339,394	164.50	166.01	163.78	1.36	0.46	0.07
4583	2022-04-11	164.57	2.38	-1.43	437,381	167.00	167.15	164.41	1.64	-1.46	-0.04
4582	2022-04-08	166.95	0.59	0.35	214,710	166.72	167.48	165.57	1.15	0.14	0.03
4581	2022-04-07	166.36	0.35	-0.21	272,422	166.63	166.69	165.00	1.01	-0.16	0.22
4580	2022-04-06	166.71	3.03	1.85	328,921	163.77	166.77	163.50	2.00	1.80	-0.05
4579	2022-04-05	163.68	0.93	0.57	208,582	162.75	165.25	162.75	1.54	0.57	0.05
4578	2022-04-04	162.75	1.37	-0.83	272,251	163.66	163.66	161.10	1.56	-0.56	0.00
4577	2022-04-01	164.12	2.31	1.43	198,493	161.68	164.17	160.85	2.05	1.51	-0.28
4576	2022-03-31	161.81	0.23	-0.14	281,117	161.67	163.20	161.67	0.95	0.09	-0.08
4575	2022-03-30	162.04	1.25	0.78	235,954	160.80	162.07	160.49	0.98	0.77	-0.23
4574	2022-03-29	160.79	1.54	0.97	1,425,785	159.65	160.83	159.06	1.11	0.71	0.01
4573	2022-03-28	159.25	0.98	0.62	201,114	158.41	159.25	157.53	1.09	0.53	0.25
4572	2022-03-25	158.27	2.33	1.49	277,354	156.53	158.33	156.18	1.37	1.11	0.09
4571	2022-03-24	155.94	0.57	0.37	332,379	154.79	156.12	154.67	0.94	0.74	0.38
4570	2022-03-23	155.37	0.06	0.04	136,983	155.31	156.28	154.49	1.15	0.04	-0.37
4569	2022-03-22	155.31	0.10	0.06	189,665	155.87	155.87	154.25	1.04	-0.36	0.00
4568	2022-03-21	155.21	1.02	0.66	393,397	154.39	155.93	154.34	1.03	0.53	0.43
4567	2022-03-18	154.19	1.34	-0.86	239,541	155.66	156.02	153.84	1.40	-0.94	0.13
4566	2022-03-17	155.53	0.53	0.34	147,510	154.78	156.58	154.78	1.16	0.48	0.08
4565	2022-03-16	155.00	0.06	-0.04	275,805	155.23	155.35	152.79	1.65	-0.15	-0.14
4564	2022-03-15	155.06	1.85	1.21	154,510	154.11	155.38	153.61	1.15	0.62	0.11
4563	2022-03-14	153.21	0.16	-0.10	249,513	154.12	154.68	152.34	1.52	-0.59	0.59
4562	2022-03-11	153.37	0.55	-0.36	195,950	154.11	155.00	153.11	1.23	-0.48	0.49
4561	2022-03-10	153.92	1.01	0.66	194,191	152.03	154.11	151.76	1.55	1.24	0.12
4560	2022-03-09	152.91	1.02	-0.66	273,970	154.63	155.03	152.68	1.52	-1.11	-0.58
4559	2022-03-08	153.93	2.07	-1.33	301,739	156.36	157.15	153.93	2.06	-1.55	0.45
4558	2022-03-07	156.00	1.58	1.02	673,580	154.56	156.30	153.43	1.86	0.93	0.23
4557	2022-03-04	154.42	3.14	2.08	337,268	150.65	154.50	150.60	2.59	2.50	0.09
4556	2022-03-03	151.28	2.48	1.67	233,648	149.41	151.88	149.41	1.65	1.25	-0.42
4555	2022-03-02	148.80	1.96	1.33	327,297	147.18	149.36	147.12	1.52	1.10	0.41
4554	2022-03-01	146.84	1.49	-1.00	455,436	148.27	149.28	145.88	2.29	-0.96	0.23
4553	2022-02-28	148.33	0.94	0.64	149,874	146.70	148.49	146.68	1.23	1.11	-0.04
4552	2022-02-25	147.39	4.25	2.97	188,040	143.85	147.60	143.85	2.61	2.46	-0.47
4551	2022-02-24	143.14	1.50	1.06	320,645	140.71	143.39	140.45	2.09	1.73	0.50
4550	2022-02-23	141.64	2.42	-1.68	266,326	144.25	144.63	141.62	2.09	-1.81	-0.66
4549	2022-02-22	144.06	0.16	-0.11	220,065	144.64	145.15	143.25	1.31	-0.40	0.13
4548	2022-02-18	144.22	0.41	-0.28	143,236	144.10	145.51	143.69	1.26	0.08	0.29
4547	2022-02-17	144.63	0.11	0.08	154,547	144.03	145.28	142.96	1.61	0.42	-0.37
4546	2022-02-16	144.52	0.38	0.26	189,238	144.27	145.15	143.21	1.34	0.17	-0.34
4545	2022-02-15	144.14	0.61	-0.42	180,014	145.50	146.15	143.56	1.78	-0.93	0.09
4544	2022-02-14	144.75	1.13	-0.77	240,338	146.14	146.25	143.40	1.95	-0.95	0.52
4543	2022-02-11	145.88	0.03	-0.02	193,270	146.46	147.58	145.35	1.52	-0.40	0.18
4542	2022-02-10	145.91	3.85	-2.57	432,851	148.50	148.95	145.60	2.26	-1.74	0.38
4541	2022-02-09	149.76	0.57	0.38	139,084	150.08	150.44	149.32	0.75	-0.21	-0.84
4540	2022-02-08	149.19	0.28	0.19	159,355	149.44	149.88	148.75	0.76	-0.17	0.60
4539	2022-02-07	148.91	0.19	-0.13	190,078	149.07	149.60	148.15	0.97	-0.11	0.36
4538	2022-02-05	149.10	0.00	0.00	193,641	149.31	150.43	147.74	1.80	-0.14	-0.02
4537	2022-02-04	149.10	1.27	-0.84	193,641	149.31	150.43	147.74	1.80	-0.14	0.14
4536	2022-02-03	150.37	0.96	-0.63	170,666	150.77	151.22	150.11	0.74	-0.27	-0.70
4535	2022-02-02	151.33	2.21	1.48	348,617	149.09	151.37	148.91	1.65	1.50	-0.37
4534	2022-02-01	149.12	2.03	-1.34	340,954	150.81	151.39	147.84	2.35	-1.12	-0.02
4533	2022-01-31	151.15	2.76	1.86	245,652	147.63	151.21	147.54	2.49	2.38	-0.22
4532	2022-01-28	148.39	1.77	1.21	398,859	146.26	148.55	145.29	2.23	1.46	-0.51
4531	2022-01-27	146.62	0.92	0.63	357,199	146.70	148.55	146.00	1.74	-0.05	-0.25
4530	2022-01-26	145.70	0.97	-0.66	357,340	147.46	148.65	144.83	2.59	-1.19	0.69
4529	2022-01-25	146.67	2.35	-1.58	457,625	146.97	148.09	145.97	1.44	-0.20	0.54
4528	2022-01-24	149.02	1.07	-0.71	402,887	149.90	150.10	144.98	3.42	-0.59	-1.38
4527	2022-01-21	150.09	0.45	-0.30	321,351	151.23	151.80	149.81	1.32	-0.75	-0.13
4526	2022-01-20	150.54	0.01	-0.01	196,128	150.95	152.77	150.33	1.62	-0.27	0.46
4525	2022-01-19	150.55	0.50	0.33	343,780	150.16	151.80	150.08	1.15	0.26	0.27
4524	2022-01-18	150.05	1.80	-1.19	542,964	150.82	150.95	148.90	1.36	-0.51	0.07
4523	2022-01-14	151.85	0.75	-0.49	236,914	152.63	152.71	150.98	1.13	-0.51	-0.68
4522	2022-01-13	152.60	0.64	0.42	226,585	152.00	153.14	151.87	0.84	0.39	0.02
4521	2022-01-12	151.96	0.42	0.28	252,112	151.38	152.38	150.75	1.08	0.38	0.03
4520	2022-01-11	151.54	1.33	-0.87	267,388	152.87	153.18	150.54	1.73	-0.87	-0.11
4519	2022-01-10	152.87	1.04	-0.68	324,204	153.79	153.86	152.19	1.09	-0.60	0.00
4518	2022-01-07	153.91	1.13	0.74	202,775	152.40	154.57	151.55	1.98	0.99	-0.08
4517	2022-01-06	152.78	1.55	-1.00	296,546	154.22	154.72	152.58	1.39	-0.93	-0.25
4516	2022-01-05	154.33	0.40	-0.26	300,745	154.57	155.94	154.18	1.14	-0.16	-0.07
4515	2022-01-04	154.73	0.28	-0.18	242,775	155.05	156.38	154.51	1.21	-0.21	-0.10
4514	2022-01-03	155.01	1.39	-0.89	342,400	156.40	156.40	153.22	2.03	-0.89	0.03
4513	2021-12-31	156.40	0.61	0.39	148,913	155.50	156.93	155.26	1.07	0.58	0.00
4512	2021-12-30	155.79	0.63	0.41	151,653	155.43	155.99	154.75	0.80	0.23	-0.19
4511	2021-12-29	155.16	0.82	0.53	162,968	154.40	155.38	154.27	0.72	0.49	0.17
4510	2021-12-28	154.34	1.31	0.86	244,186	153.12	154.42	153.12	0.85	0.80	0.04
4509	2021-12-27	153.03	0.65	0.43	126,630	152.68	153.08	152.00	0.71	0.23	0.06
4508	2021-12-23	152.38	0.01	-0.01	167,600	152.61	153.12	152.30	0.54	-0.15	0.20
4507	2021-12-22	152.39	0.62	0.41	248,809	151.39	152.54	150.84	1.12	0.66	0.14
4506	2021-12-21	151.77	0.18	-0.12	238,547	152.51	153.12	151.08	1.34	-0.49	-0.25
4505	2021-12-20	151.95	0.11	0.07	292,468	150.72	152.00	149.22	1.84	0.82	0.37
4504	2021-12-17	151.84	2.07	-1.34	248,032	153.37	153.87	151.51	1.54	-1.00	-0.74
4503	2021-12-16	153.91	0.42	-0.27	190,401	153.31	155.01	153.15	1.21	0.39	-0.35
4502	2021-12-15	154.33	2.45	1.61	215,966	152.16	154.50	152.00	1.64	1.43	-0.66
4501	2021-12-14	151.88	0.85	-0.56	204,601	152.58	152.99	151.22	1.16	-0.46	0.18
4500	2021-12-13	152.73	1.67	1.11	169,514	151.04	153.55	151.02	1.68	1.12	-0.10
4499	2021-12-10	151.06	0.64	0.43	158,221	151.04	151.74	150.64	0.73	0.01	-0.01
4498	2021-12-09	150.42	0.33	-0.22	154,450	150.91	151.16	149.48	1.11	-0.32	0.41
4497	2021-12-08	150.75	0.02	0.01	191,421	150.98	151.59	149.99	1.06	-0.15	0.11
4496	2021-12-07	150.73	0.91	0.61	203,409	149.93	151.08	149.49	1.06	0.53	0.17
4495	2021-12-06	149.82	2.58	1.75	399,029	148.19	151.14	148.12	2.04	1.10	0.07
4494	2021-12-03	147.24	1.13	0.77	157,097	146.75	147.32	144.75	1.75	0.33	0.65
4493	2021-12-02	146.11	2.01	1.39	220,283	144.66	147.31	144.56	1.90	1.00	0.44
4492	2021-12-01	144.10	0.17	0.12	362,587	144.67	147.71	144.08	2.51	-0.39	0.39
4491	2021-11-30	143.93	4.27	-2.88	352,722	147.48	147.55	143.81	2.54	-2.41	0.51
4490	2021-11-29	148.20	2.02	1.38	208,492	146.98	148.48	146.39	1.42	0.83	-0.49
4489	2021-11-26	146.18	2.48	-1.67	240,827	147.44	148.11	145.83	1.55	-0.85	0.55
4488	2021-11-24	148.66	0.06	0.04	106,991	148.60	148.91	147.79	0.75	0.04	-0.82
4487	2021-11-23	148.60	0.20	0.13	154,835	148.39	149.28	147.70	1.06	0.14	0.00
4486	2021-11-22	148.40	0.89	0.60	162,208	147.41	149.26	147.07	1.49	0.67	-0.01
4485	2021-11-19	147.51	0.92	0.63	138,063	146.84	147.78	146.38	0.95	0.46	-0.07
4484	2021-11-18	146.59	0.84	-0.57	167,881	147.07	147.29	146.07	0.83	-0.33	0.17
4483	2021-11-17	147.43	0.14	0.10	170,342	146.85	147.56	146.24	0.90	0.39	-0.24
4482	2021-11-16	147.29	0.64	-0.43	200,886	148.14	148.31	147.19	0.76	-0.57	-0.30
4481	2021-11-15	147.93	1.77	1.21	174,410	146.77	148.06	146.48	1.08	0.79	0.14
4480	2021-11-12	146.16	0.12	-0.08	143,502	146.25	146.48	145.56	0.63	-0.06	0.42
4479	2021-11-11	146.28	0.69	-0.47	131,010	146.99	146.99	145.54	0.99	-0.48	-0.02
4478	2021-11-10	146.97	1.14	0.78	172,667	145.88	147.08	145.84	0.85	0.75	0.01
4477	2021-11-09	145.83	0.75	0.52	161,925	145.35	146.20	145.01	0.82	0.33	0.03
4476	2021-11-08	145.08	1.95	-1.33	219,268	147.47	147.47	144.39	2.09	-1.62	0.19
4475	2021-11-05	147.03	1.23	0.84	214,972	146.22	147.65	146.10	1.06	0.55	0.30
4474	2021-11-04	145.80	0.83	-0.57	170,321	146.30	146.59	144.37	1.52	-0.34	0.29
4473	2021-11-03	146.63	0.32	-0.22	155,168	146.56	147.13	145.45	1.15	0.05	-0.23
4472	2021-11-02	146.95	0.04	0.03	132,774	147.46	147.56	145.99	1.06	-0.35	-0.27
4471	2021-11-01	146.91	0.65	0.44	169,662	146.14	147.27	145.90	0.94	0.53	0.37
4470	2021-10-29	146.26	0.78	-0.53	120,561	146.96	147.68	145.60	1.42	-0.48	-0.08
4469	2021-10-28	147.04	0.95	0.65	128,534	145.84	147.08	145.84	0.85	0.82	-0.05
4468	2021-10-27	146.09	0.86	-0.59	162,949	147.35	147.59	145.96	1.11	-0.86	-0.17
4467	2021-10-26	146.95	0.62	0.42	139,234	146.54	148.17	146.51	1.13	0.28	0.27
4466	2021-10-25	146.33	0.54	-0.37	153,410	146.72	147.15	146.02	0.77	-0.27	0.14
4465	2021-10-22	146.87	0.84	0.58	124,439	146.44	147.08	146.21	0.59	0.29	-0.10
4464	2021-10-21	146.03	0.07	-0.05	103,359	146.08	146.52	145.92	0.41	-0.03	0.28
4463	2021-10-20	146.10	2.16	1.50	153,258	144.26	146.68	144.26	1.68	1.28	-0.01
4462	2021-10-19	143.94	1.61	1.13	137,875	143.23	144.13	143.01	0.78	0.50	0.22
4461	2021-10-18	142.33	1.33	-0.93	176,368	142.80	143.03	141.67	0.95	-0.33	0.63
4460	2021-10-15	143.66	0.28	-0.19	211,930	144.40	144.83	143.52	0.91	-0.51	-0.60
4459	2021-10-14	143.94	1.63	1.15	149,742	142.88	144.25	142.57	1.18	0.74	0.32
4458	2021-10-13	142.31	1.69	1.20	255,976	140.76	142.35	140.05	1.63	1.10	0.40
4457	2021-10-12	140.62	0.94	0.67	141,235	139.84	140.93	139.56	0.98	0.56	0.10
4456	2021-10-11	139.68	1.84	-1.30	192,846	141.00	141.06	139.50	1.11	-0.94	0.11
4455	2021-10-08	141.52	1.01	-0.71	156,394	142.53	142.62	141.47	0.81	-0.71	-0.37
4454	2021-10-07	142.53	0.55	-0.38	175,627	143.23	144.37	142.36	1.40	-0.49	0.00
4453	2021-10-06	143.08	2.09	1.48	215,416	140.45	143.14	139.67	2.47	1.87	0.10
4452	2021-10-05	140.99	0.18	-0.13	196,526	141.42	141.95	140.79	0.82	-0.30	-0.38
4451	2021-10-04	141.17	1.96	1.41	342,695	139.27	141.63	139.17	1.77	1.36	0.18
4450	2021-10-01	139.21	0.07	0.05	293,763	140.02	140.26	138.76	1.07	-0.58	0.04
4449	2021-09-30	139.14	1.21	-0.86	185,102	140.74	140.83	139.00	1.30	-1.14	0.63
4448	2021-09-29	140.35	0.60	0.43	197,945	138.97	141.18	138.67	1.81	0.99	0.28
4447	2021-09-28	139.75	1.73	-1.22	261,681	141.48	141.52	139.43	1.48	-1.22	-0.56
4446	2021-09-27	141.48	1.52	-1.06	175,124	143.01	144.31	141.38	2.05	-1.07	0.00
4445	2021-09-24	143.00	0.27	-0.19	137,617	143.25	144.05	142.78	0.89	-0.17	0.01
4444	2021-09-23	143.27	0.49	-0.34	126,685	143.99	144.78	143.15	1.13	-0.50	-0.01
4443	2021-09-22	143.76	0.03	-0.02	138,795	144.33	145.02	143.39	1.13	-0.39	0.16
4442	2021-09-21	143.79	0.39	-0.27	177,079	144.74	145.51	143.79	1.19	-0.66	0.38
4441	2021-09-20	144.18	0.44	-0.30	363,388	144.08	145.29	142.63	1.85	0.07	0.39
4440	2021-09-17	144.62	1.99	-1.36	404,779	146.53	147.00	144.51	1.70	-1.30	-0.37
4439	2021-09-16	146.61	1.38	-0.93	140,785	147.92	148.42	146.46	1.33	-0.89	-0.05
4438	2021-09-15	147.99	0.09	-0.06	251,818	147.90	148.87	147.17	1.15	0.06	-0.05
4437	2021-09-14	148.08	0.64	-0.43	305,125	149.35	149.54	147.72	1.22	-0.85	-0.12
4436	2021-09-13	148.72	0.21	-0.14	151,172	149.94	150.31	148.30	1.34	-0.81	0.42
4435	2021-09-10	148.93	2.24	-1.48	264,112	151.17	151.21	148.93	1.51	-1.48	0.68
4434	2021-09-09	151.17	0.81	-0.53	142,712	151.55	152.07	151.11	0.63	-0.25	0.00
4433	2021-09-08	151.98	2.47	1.65	211,148	149.41	152.40	149.41	2.00	1.72	-0.28
4432	2021-09-07	149.51	1.93	-1.27	257,566	151.33	151.33	149.31	1.33	-1.20	-0.07
4431	2021-09-03	151.44	1.20	-0.79	127,996	152.32	152.36	151.17	0.78	-0.58	-0.07
4430	2021-09-02	152.64	1.27	0.84	173,985	151.74	152.65	151.74	0.60	0.59	-0.21
4429	2021-09-01	151.37	1.83	1.22	184,560	149.95	151.92	149.85	1.38	0.95	0.24
4428	2021-08-31	149.54	0.03	-0.02	203,501	149.60	150.23	148.91	0.88	-0.04	0.27
4427	2021-08-30	149.57	0.30	0.20	231,103	149.24	149.92	148.87	0.70	0.22	0.02
4426	2021-08-27	149.27	0.09	0.06	431,535	149.49	150.00	149.08	0.62	-0.15	-0.02
4425	2021-08-26	149.18	0.53	-0.35	111,392	149.69	149.71	149.00	0.47	-0.34	0.21
4424	2021-08-25	149.71	0.35	0.23	105,022	149.40	150.21	148.73	0.99	0.21	-0.01
4423	2021-08-24	149.36	0.91	-0.61	176,786	150.42	150.42	148.48	1.29	-0.70	0.03
4422	2021-08-23	150.27	1.88	-1.24	221,047	152.02	152.02	150.03	1.31	-1.15	0.10
4421	2021-08-20	152.15	1.85	1.23	175,743	150.15	152.23	149.56	1.78	1.33	-0.09
4420	2021-08-19	150.30	0.50	0.33	173,893	149.74	151.42	149.74	1.12	0.37	-0.10
4419	2021-08-18	149.80	0.86	-0.57	167,609	150.52	150.79	149.36	0.95	-0.48	-0.04
4418	2021-08-17	150.66	0.10	0.07	126,362	150.11	150.66	149.32	0.89	0.37	-0.09
4417	2021-08-16	150.56	0.80	0.53	187,927	149.94	151.56	149.78	1.19	0.41	-0.30
4416	2021-08-13	149.76	0.83	0.56	143,025	149.18	149.96	148.89	0.72	0.39	0.12
4415	2021-08-12	148.93	0.18	0.12	111,278	148.62	149.31	148.42	0.60	0.21	0.17
4414	2021-08-11	148.75	1.33	0.90	138,766	147.82	149.34	147.82	1.03	0.63	-0.09
4413	2021-08-10	147.42	0.16	0.11	128,794	147.43	147.90	146.87	0.70	-0.01	0.27
4412	2021-08-09	147.26	0.11	-0.07	134,677	147.47	147.79	146.50	0.87	-0.14	0.12
4411	2021-08-06	147.37	0.10	-0.07	126,670	147.35	148.38	147.00	0.94	0.01	0.07
4410	2021-08-05	147.47	1.52	1.04	152,820	146.12	147.55	145.83	1.18	0.92	-0.08
4409	2021-08-04	145.95	0.31	-0.21	145,955	145.73	146.09	144.18	1.31	0.15	0.12
4408	2021-08-03	146.26	0.95	0.65	240,341	145.72	146.80	144.90	1.30	0.37	-0.36
4407	2021-08-02	145.31	1.11	0.77	244,861	144.75	145.81	144.56	0.86	0.39	0.28
4406	2021-07-30	144.20	1.22	-0.84	354,352	145.40	146.50	143.98	1.73	-0.83	0.38
4405	2021-07-29	145.42	0.22	0.15	136,396	145.47	145.83	144.80	0.71	-0.03	-0.01
4404	2021-07-28	145.20	0.72	-0.49	113,618	145.90	146.21	144.17	1.40	-0.48	0.19
4403	2021-07-27	145.92	2.39	1.67	242,980	143.56	146.22	142.72	2.44	1.64	-0.01
4402	2021-07-26	143.53	0.16	-0.11	316,750	143.52	144.05	142.85	0.84	0.01	0.02
4401	2021-07-23	143.69	1.85	1.30	121,411	142.23	143.75	142.09	1.17	1.03	-0.12
4400	2021-07-22	141.84	0.07	0.05	108,668	141.95	142.54	141.49	0.74	-0.08	0.27
4399	2021-07-21	141.77	1.45	-1.01	148,712	143.45	143.74	141.70	1.42	-1.17	0.13
4398	2021-07-20	143.22	0.82	0.58	253,210	142.70	144.49	142.56	1.35	0.36	0.16
4397	2021-07-19	142.40	2.49	-1.72	407,360	144.14	145.07	140.84	2.93	-1.21	0.21
4396	2021-07-16	144.89	1.29	0.90	156,844	143.85	145.60	143.73	1.30	0.72	-0.52
4395	2021-07-15	143.60	1.59	1.12	174,358	141.56	143.65	141.55	1.48	1.44	0.17
4394	2021-07-14	142.01	1.02	0.72	131,591	141.18	142.60	140.40	1.56	0.59	-0.32
4393	2021-07-13	140.99	1.14	-0.80	124,912	141.81	142.16	140.52	1.16	-0.58	0.13
4392	2021-07-12	142.13	0.43	0.30	162,344	141.47	142.22	140.91	0.93	0.47	-0.23
4391	2021-07-09	141.70	0.31	0.22	126,938	141.74	141.98	140.60	0.97	-0.03	-0.16
4390	2021-07-08	141.39	0.54	-0.38	213,296	141.00	142.11	140.89	0.87	0.28	0.25
4389	2021-07-07	141.93	0.91	0.65	134,512	141.00	141.93	140.84	0.77	0.66	-0.66
4388	2021-07-06	141.02	0.52	0.37	210,005	140.50	141.02	138.80	1.58	0.37	-0.01
4387	2021-07-02	140.50	0.20	0.14	113,260	140.77	140.77	139.85	0.65	-0.19	0.00
4386	2021-07-01	140.30	1.54	1.11	143,681	139.04	140.76	138.65	1.52	0.91	0.33
4385	2021-06-30	138.76	0.20	-0.14	506,932	139.06	139.39	138.30	0.78	-0.22	0.20
4384	2021-06-29	138.96	2.30	-1.63	211,399	140.97	141.63	138.66	2.11	-1.43	0.07
4383	2021-06-28	141.26	0.81	0.58	152,371	140.92	141.82	140.77	0.75	0.24	-0.21
4382	2021-06-25	140.45	1.58	1.14	171,324	139.02	140.51	138.86	1.19	1.03	0.33
4381	2021-06-24	138.87	0.08	-0.06	250,120	139.54	139.54	138.26	0.92	-0.48	0.11
4380	2021-06-23	138.95	1.43	-1.02	227,222	140.44	140.44	138.59	1.32	-1.06	0.42
4379	2021-06-22	140.38	0.92	-0.65	142,556	141.14	141.57	140.37	0.85	-0.54	0.04
4378	2021-06-21	141.30	0.88	0.63	188,359	140.02	141.60	139.14	1.76	0.91	-0.11
4377	2021-06-18	140.42	3.82	-2.65	211,749	143.49	143.66	140.34	2.31	-2.14	-0.28
4376	2021-06-17	144.24	0.67	0.47	110,747	143.46	145.02	143.13	1.32	0.54	-0.52
4375	2021-06-16	143.57	2.11	-1.45	118,157	146.00	146.46	143.50	2.03	-1.66	-0.08
4374	2021-06-15	145.68	0.47	0.32	192,822	145.47	146.40	145.04	0.93	0.14	0.22
4373	2021-06-14	145.21	0.13	0.09	124,534	145.11	145.74	144.50	0.85	0.07	0.18
4372	2021-06-11	145.08	0.39	0.27	94,228	144.83	145.16	144.12	0.72	0.17	0.02
4371	2021-06-10	144.69	0.98	0.68	105,066	143.95	144.79	143.53	0.88	0.51	0.10
4370	2021-06-09	143.71	1.26	0.88	170,265	142.75	143.90	142.56	0.94	0.67	0.17
4369	2021-06-08	142.45	1.07	-0.75	164,482	143.69	143.75	141.82	1.34	-0.86	0.21
4368	2021-06-07	143.52	0.42	0.29	133,708	143.34	143.63	143.08	0.38	0.13	0.12
4367	2021-06-04	143.10	0.28	-0.20	91,740	143.67	143.87	143.00	0.61	-0.40	0.17
4366	2021-06-03	143.38	0.90	0.63	99,680	141.84	143.74	141.61	1.50	1.09	0.20
4365	2021-06-02	142.48	0.67	0.47	122,993	142.04	143.19	141.45	1.23	0.31	-0.45
4364	2021-06-01	141.81	0.60	-0.42	177,546	142.96	142.96	141.38	1.11	-0.80	0.16
4363	2021-05-28	142.41	0.75	0.53	117,013	142.46	142.89	142.07	0.58	-0.04	0.39
4362	2021-05-27	141.66	0.97	-0.68	163,019	143.00	143.00	141.66	0.94	-0.94	0.56
4361	2021-05-26	142.63	0.18	0.13	153,793	142.59	143.13	142.22	0.64	0.03	0.26
4360	2021-05-25	142.45	1.80	-1.25	126,294	144.43	144.43	142.24	1.52	-1.37	0.10
4359	2021-05-24	144.25	0.12	-0.08	146,673	144.96	145.25	144.22	0.71	-0.49	0.12
4358	2021-05-21	144.37	0.67	0.47	299,258	143.89	144.90	143.37	1.06	0.33	0.41
4357	2021-05-20	143.70	1.10	0.77	354,345	142.86	144.49	142.66	1.28	0.59	0.13
4356	2021-05-19	142.60	0.21	-0.15	266,755	142.14	142.64	140.90	1.22	0.32	0.18
4355	2021-05-18	142.81	0.03	-0.02	149,746	142.73	143.21	142.35	0.60	0.06	-0.47
4354	2021-05-17	142.84	1.24	-0.86	253,854	143.92	144.67	142.70	1.37	-0.75	-0.08
4353	2021-05-14	144.08	0.66	0.46	528,273	143.71	145.00	143.71	0.90	0.26	-0.11
4352	2021-05-13	143.42	2.80	1.99	177,439	140.77	144.11	140.73	2.40	1.88	0.20
4351	2021-05-12	140.62	3.49	-2.42	214,238	143.77	143.88	140.57	2.30	-2.19	0.11
4350	2021-05-11	144.11	1.69	-1.16	305,726	145.47	145.47	143.12	1.62	-0.93	-0.24
4349	2021-05-10	145.80	1.29	0.89	173,503	144.88	147.17	144.88	1.58	0.64	-0.23
4348	2021-05-07	144.51	0.40	0.28	97,743	144.20	145.45	144.00	1.01	0.21	0.26
4347	2021-05-06	144.11	1.21	0.85	161,323	143.49	144.13	142.40	1.21	0.43	0.06
4346	2021-05-05	142.90	2.46	-1.69	201,871	145.43	145.43	142.22	2.21	-1.74	0.41
4345	2021-05-04	145.36	0.48	-0.33	143,134	145.96	145.96	144.43	1.05	-0.41	0.05
4344	2021-05-03	145.84	0.02	0.01	295,286	146.13	147.26	145.74	1.04	-0.20	0.08
4343	2021-04-30	145.82	0.95	0.66	117,047	144.96	145.88	144.31	1.08	0.59	0.21
4342	2021-04-29	144.87	1.37	0.95	240,837	143.59	144.87	143.59	0.89	0.89	0.06
4341	2021-04-28	143.50	0.19	-0.13	313,667	143.69	144.11	142.91	0.84	-0.13	0.06
4340	2021-04-27	143.69	1.20	-0.83	172,288	144.85	144.85	143.43	0.98	-0.80	0.00
4339	2021-04-26	144.89	0.68	-0.47	152,180	146.02	146.02	144.49	1.05	-0.77	-0.03
4338	2021-04-23	145.57	0.31	-0.21	231,781	146.00	146.42	145.42	0.68	-0.29	0.31
4337	2021-04-22	145.88	0.98	-0.67	177,486	146.69	147.28	145.83	0.99	-0.55	0.08
4336	2021-04-21	146.86	1.22	-0.82	232,123	148.02	148.49	146.45	1.38	-0.78	-0.12
4335	2021-04-20	148.08	1.76	1.20	227,842	146.36	148.33	146.32	1.37	1.18	-0.04
4334	2021-04-19	146.32	0.80	-0.54	185,920	147.12	147.49	146.00	1.01	-0.54	0.03
4333	2021-04-16	147.12	1.07	0.73	329,262	144.50	146.07	144.48	1.10	1.81	0.00
4332	2021-04-15	146.05	1.65	1.14	329,262	144.50	146.07	144.48	1.10	1.07	-1.06
4331	2021-04-14	144.40	0.57	0.40	324,956	143.54	144.40	143.30	0.77	0.60	0.07
4330	2021-04-13	143.83	1.66	1.17	212,500	141.78	144.03	141.31	1.92	1.45	-0.20
4329	2021-04-12	142.17	0.13	0.09	156,388	142.30	143.14	141.83	0.92	-0.09	-0.27
4328	2021-04-09	142.04	0.02	-0.01	157,042	142.40	142.79	141.71	0.76	-0.25	0.18
4327	2021-04-08	142.06	0.11	-0.08	121,845	142.53	142.87	141.77	0.77	-0.33	0.24
4326	2021-04-07	142.17	0.27	-0.19	163,848	142.27	142.79	141.53	0.89	-0.07	0.25
4325	2021-04-06	142.44	0.60	0.42	167,093	141.96	142.43	140.70	1.22	0.34	-0.12
4324	2021-04-05	141.84	1.47	1.05	313,690	140.98	142.63	140.91	1.22	0.61	0.08
4323	2021-04-01	140.37	0.14	-0.10	3,188,677,632	140.61	140.61	139.43	0.84	-0.17	0.43
4322	2021-03-31	140.51	1.08	0.77	370,885	139.74	140.67	139.38	0.92	0.55	0.07
4321	2021-03-30	139.43	1.21	-0.86	160,530	140.35	140.35	138.47	1.34	-0.66	0.22
4320	2021-03-29	140.64	1.42	1.02	1,068,876,416	138.93	141.21	138.93	1.64	1.23	-0.21
4319	2021-03-26	139.22	0.57	-0.41	269,654	138.86	139.38	137.63	1.26	0.26	-0.21
4318	2021-03-25	139.79	1.60	1.16	508,966	138.46	140.12	138.02	1.52	0.96	-0.67
4317	2021-03-24	138.19	0.17	0.12	271,966	137.54	139.25	137.13	1.54	0.47	0.20
4316	2021-03-23	138.02	1.85	1.36	386,233	136.23	138.52	135.89	1.93	1.31	-0.35
4315	2021-03-22	136.17	0.44	-0.32	238,490	136.49	136.86	135.28	1.16	-0.23	0.04
4314	2021-03-19	136.61	0.42	0.31	263,139	136.07	137.78	134.77	2.21	0.40	-0.09
4313	2021-03-18	136.19	0.70	-0.51	239,942	136.57	137.11	135.40	1.25	-0.28	-0.09
4312	2021-03-17	136.89	2.38	-1.71	255,815	139.06	139.06	136.66	1.73	-1.56	-0.23
4311	2021-03-16	139.27	0.13	0.09	244,214	138.98	139.48	138.45	0.74	0.21	-0.15
4310	2021-03-15	139.14	1.79	1.30	342,267	137.62	139.43	137.62	1.32	1.10	-0.11
4309	2021-03-12	137.35	1.84	1.36	185,121	135.79	137.69	135.55	1.58	1.15	0.20
4308	2021-03-11	135.51	0.33	-0.24	315,052	135.77	137.07	135.43	1.21	-0.19	0.21
4307	2021-03-10	135.84	1.02	0.76	592,627	134.93	136.25	134.47	1.32	0.67	-0.05
4306	2021-03-09	134.82	1.52	1.14	315,809	134.08	135.32	133.81	1.13	0.55	0.08
4305	2021-03-08	133.30	2.04	1.55	271,533	131.87	134.27	131.60	2.02	1.08	0.59
4304	2021-03-05	131.26	2.28	1.77	358,687	129.56	131.88	128.65	2.49	1.31	0.46
4303	2021-03-04	128.98	0.09	-0.07	366,351	129.12	131.37	128.39	2.31	-0.11	0.45

VPU Investment Calculator

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

Ticker:

VPU

Date start:

2004-01-30 open

Date end:

2023-02-23 close

Duration:

19 years 29 days

Trading days:

4,801

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-01-30 open

1,000.00

Shares bought: 20.16

Stock price: 49.60

SELL

Value on 2023-02-23 close

3,750.18

Dividends (54)

21.70%

+813.69

Stock growth

78.30%

+1,936.49

NET: +2,750.18

Total ROI: +275.02% (3.75x)

Annualised: +7.17% (1.07x)

Dividends ROI: +81.37% (1.81x)

Dividend Yield: +3.17% (1.03x)

Stock price: 145.65

Duration: 19 years 29 days

Trading days: 4,801

SELL

Value on 2023-02-23 close

2,936.49

NET: +1,936.49

ROI: +193.65% (2.94x)

Annualised: +5.81% (1.06x)

Stock price: 145.65

Duration: 19 years 29 days

Trading days: 4,801

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

VPU Monthly statistics

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

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	153.42 2023-02-02	144.97 2023-02-09	150.36 2023-02-01	145.65 2023-02-23	-3.13	2.04	-3.58
2023 January	20	157.37 2023-01-12	148.12 2023-01-20	153.99 2023-01-03	150.94 2023-01-31	-1.98	2.19	-3.81
2022 December	21	160.71 2022-12-13	150.33 2022-12-22	156.85 2022-12-01	153.36 2022-12-30	-2.23	2.46	-4.16
2022 November	21	156.14 2022-11-30	141.42 2022-11-07	146.44 2022-11-01	156.00 2022-11-30	6.53	6.62	-3.43
2022 October	21	149.64 2022-10-04	131.85 2022-10-13	144.26 2022-10-03	145.74 2022-10-31	1.03	3.73	-8.60
2022 September	21	169.54 2022-09-12	142.00 2022-09-30	161.05 2022-09-01	142.26 2022-09-30	-11.67	5.27	-11.83
2022 August	23	169.51 2022-08-19	158.14 2022-08-03	160.40 2022-08-01	161.51 2022-08-31	0.69	5.68	-1.41
2022 July	20	161.66 2022-07-29	147.81 2022-07-21	152.60 2022-07-01	161.05 2022-07-29	5.54	5.94	-3.14
2022 June	21	163.68 2022-06-07	140.41 2022-06-17	162.18 2022-06-01	152.35 2022-06-30	-6.06	0.92	-13.42
2022 May	21	163.80 2022-05-27	151.25 2022-05-02	155.26 2022-05-02	161.71 2022-05-31	4.15	5.50	-2.58
2022 April	21	167.48 2022-04-08	154.48 2022-04-29	161.68 2022-04-01	154.73 2022-04-29	-4.30	3.59	-4.45
2022 March	23	163.20 2022-03-31	145.88 2022-03-01	148.27 2022-03-01	161.81 2022-03-31	9.13	10.07	-1.61
2022 February	20	151.39 2022-02-01	140.45 2022-02-24	150.81 2022-02-01	148.33 2022-02-28	-1.64	0.38	-6.87
2022 January	20	156.40 2022-01-03	144.83 2022-01-26	156.40 2022-01-03	151.15 2022-01-31	-3.36	0.00	-7.40
2021 December	22	156.93 2021-12-31	144.08 2021-12-01	144.67 2021-12-01	156.40 2021-12-31	8.11	8.47	-0.41
2021 November	21	149.28 2021-11-23	143.81 2021-11-30	146.14 2021-11-01	143.93 2021-11-30	-1.51	2.15	-1.59
2021 October	21	148.17 2021-10-26	138.76 2021-10-01	140.02 2021-10-01	146.26 2021-10-29	4.46	5.82	-0.90
2021 September	21	152.65 2021-09-02	138.67 2021-09-29	149.95 2021-09-01	139.14 2021-09-30	-7.21	1.80	-7.52
2021 August	22	152.23 2021-08-20	144.18 2021-08-04	144.75 2021-08-02	149.54 2021-08-31	3.31	5.17	-0.39
2021 July	21	146.50 2021-07-30	138.65 2021-07-01	139.04 2021-07-01	144.20 2021-07-30	3.71	5.37	-0.28
2021 June	22	146.46 2021-06-16	138.26 2021-06-24	142.96 2021-06-01	138.76 2021-06-30	-2.94	2.45	-3.29
2021 May	20	147.26 2021-05-03	140.57 2021-05-12	146.13 2021-05-03	142.41 2021-05-28	-2.55	0.77	-3.80
2021 April	21	148.49 2021-04-21	139.43 2021-04-01	140.61 2021-04-01	145.82 2021-04-30	3.71	5.60	-0.84
2021 March	23	141.21 2021-03-29	128.07 2021-03-03	129.88 2021-03-01	140.51 2021-03-31	8.18	8.72	-1.39
2021 February	19	139.90 2021-02-05	128.25 2021-02-26	136.69 2021-02-01	128.27 2021-02-26	-6.16	2.35	-6.17
2021 January	19	140.13 2021-01-25	132.80 2021-01-05	137.39 2021-01-04	135.79 2021-01-29	-1.16	1.99	-3.34
2020 December	22	140.05 2020-12-01	131.80 2020-12-21	138.32 2020-12-01	137.22 2020-12-31	-0.80	1.25	-4.71
2020 November	20	147.38 2020-11-09	135.79 2020-11-02	136.75 2020-11-02	137.34 2020-11-30	0.43	7.77	-0.70
2020 October	22	141.63 2020-10-27	128.80 2020-10-02	129.44 2020-10-01	135.41 2020-10-30	4.61	9.42	-0.49
2020 September	21	133.03 2020-09-03	123.34 2020-09-24	129.06 2020-09-01	129.10 2020-09-30	0.03	3.08	-4.43
2020 August	21	135.50 2020-08-10	127.65 2020-08-28	132.59 2020-08-03	129.25 2020-08-31	-2.52	2.19	-3.73
2020 July	22	134.00 2020-07-24	122.22 2020-07-09	123.81 2020-07-01	132.62 2020-07-31	7.12	8.23	-1.28
2020 June	22	138.48 2020-06-08	119.99 2020-06-26	131.36 2020-06-01	123.67 2020-06-30	-5.85	5.42	-8.66
2020 May	20	131.79 2020-05-29	117.37 2020-05-14	124.35 2020-05-01	131.29 2020-05-29	5.58	5.98	-5.61
2020 April	21	135.49 2020-04-09	112.44 2020-04-01	117.21 2020-04-01	125.87 2020-04-30	7.39	15.60	-4.07
2020 March	22	150.56 2020-03-04	96.09 2020-03-23	136.50 2020-03-02	121.93 2020-03-31	-10.67	10.30	-29.60
2020 February	19	156.43 2020-02-18	133.42 2020-02-28	151.99 2020-02-03	136.46 2020-02-28	-10.22	2.92	-12.22
2020 January	21	152.72 2020-01-31	140.49 2020-01-07	143.14 2020-01-02	151.60 2020-01-31	5.91	6.69	-1.85
2019 December	21	143.67 2019-12-20	138.40 2019-12-02	139.07 2019-12-02	142.89 2019-12-31	2.75	3.31	-0.48
2019 November	20	142.86 2019-11-01	135.85 2019-11-12	142.61 2019-11-01	139.59 2019-11-29	-2.12	0.18	-4.74
2019 October	23	143.94 2019-10-24	139.83 2019-10-16	143.54 2019-10-01	142.41 2019-10-31	-0.79	0.28	-2.58
2019 September	20	145.00 2019-09-24	137.80 2019-09-10	138.87 2019-09-03	143.65 2019-09-30	3.44	4.41	-0.77
2019 August	22	139.52 2019-08-30	130.46 2019-08-06	132.68 2019-08-01	139.06 2019-08-30	4.81	5.16	-1.67
2019 July	22	136.30 2019-07-10	131.32 2019-07-01	133.12 2019-07-01	132.65 2019-07-31	-0.35	2.39	-1.35
2019 June	20	136.50 2019-06-20	128.75 2019-06-04	130.04 2019-06-03	132.93 2019-06-28	2.22	4.97	-0.99
2019 May	22	133.93 2019-05-24	126.37 2019-05-09	130.44 2019-05-01	129.58 2019-05-31	-0.66	2.68	-3.12
2019 April	21	130.79 2019-04-30	127.00 2019-04-23	129.59 2019-04-01	130.72 2019-04-30	0.87	0.93	-2.00
2019 March	21	131.37 2019-03-27	126.23 2019-03-01	127.12 2019-03-01	129.60 2019-03-29	1.95	3.34	-0.70
2019 February	19	127.31 2019-02-28	120.40 2019-02-04	121.96 2019-02-01	126.95 2019-02-28	4.09	4.39	-1.28
2019 January	21	122.61 2019-01-31	115.00 2019-01-14	117.12 2019-01-02	122.21 2019-01-31	4.35	4.69	-1.81
2018 December	19	127.07 2018-12-12	113.06 2018-12-26	123.80 2018-12-03	117.83 2018-12-31	-4.82	2.64	-8.68
2018 November	21	124.20 2018-11-20	117.60 2018-11-02	119.22 2018-11-01	123.92 2018-11-30	3.94	4.18	-1.36
2018 October	23	123.36 2018-10-24	116.50 2018-10-04	117.66 2018-10-01	119.25 2018-10-31	1.35	4.84	-0.99
2018 September	19	122.41 2018-09-06	115.00 2018-09-26	119.40 2018-09-04	117.87 2018-09-28	-1.28	2.52	-3.69
2018 August	23	122.05 2018-08-17	116.00 2018-08-01	117.48 2018-08-01	119.26 2018-08-31	1.52	3.89	-1.26
2018 July	21	119.00 2018-07-06	114.19 2018-07-10	115.96 2018-07-02	117.90 2018-07-31	1.67	2.62	-1.53
2018 June	21	117.10 2018-06-27	108.48 2018-06-07	113.94 2018-06-01	115.96 2018-06-29	1.77	2.77	-4.79
2018 May	22	115.36 2018-05-04	108.91 2018-05-18	114.54 2018-05-01	114.21 2018-05-31	-0.29	0.72	-4.92
2018 April	21	115.43 2018-04-30	109.36 2018-04-12	111.83 2018-04-02	114.57 2018-04-30	2.45	3.22	-2.21
2018 March	21	112.30 2018-03-29	107.10 2018-03-02	108.43 2018-03-01	111.81 2018-03-29	3.12	3.57	-1.23
2018 February	19	113.20 2018-02-01	104.82 2018-02-06	112.77 2018-02-01	108.30 2018-02-28	-3.96	0.38	-7.05
2018 January	21	116.77 2018-01-02	110.47 2018-01-18	116.64 2018-01-02	112.94 2018-01-31	-3.17	0.11	-5.29
2017 December	20	125.50 2017-12-01	115.35 2017-12-26	125.01 2017-12-01	116.59 2017-12-29	-6.74	0.39	-7.73
2017 November	21	125.54 2017-11-15	120.49 2017-11-02	121.63 2017-11-01	124.86 2017-11-30	2.66	3.21	-0.94
2017 October	22	121.63 2017-10-31	116.19 2017-10-03	117.15 2017-10-02	121.35 2017-10-31	3.59	3.82	-0.82
2017 September	20	122.77 2017-09-11	115.43 2017-09-28	120.79 2017-09-01	116.78 2017-09-29	-3.32	1.64	-4.44
2017 August	23	121.58 2017-08-29	117.02 2017-08-02	117.33 2017-08-01	120.69 2017-08-31	2.86	3.62	-0.26
2017 July	20	117.49 2017-07-31	112.48 2017-07-11	114.52 2017-07-03	117.29 2017-07-31	2.42	2.59	-1.78
2017 June	22	119.90 2017-06-16	113.97 2017-06-29	117.85 2017-06-01	114.26 2017-06-30	-3.05	1.74	-3.29
2017 May	22	118.27 2017-05-31	112.05 2017-05-04	113.62 2017-05-01	117.92 2017-05-31	3.78	4.09	-1.38
2017 April	19	114.61 2017-04-27	111.78 2017-04-03	112.73 2017-04-03	113.38 2017-04-28	0.58	1.67	-0.84
2017 March	23	115.16 2017-03-23	110.74 2017-03-09	112.68 2017-03-01	112.63 2017-03-31	-0.04	2.20	-1.72
2017 February	19	113.83 2017-02-28	106.08 2017-02-02	107.71 2017-02-01	113.62 2017-02-28	5.49	5.68	-1.51
2017 January	20	108.27 2017-01-31	105.28 2017-01-10	106.94 2017-01-03	108.26 2017-01-31	1.23	1.24	-1.55
2016 December	21	107.94 2016-12-14	101.42 2016-12-01	102.46 2016-12-01	107.01 2016-12-30	4.44	5.35	-1.02
2016 November	21	107.80 2016-11-01	99.85 2016-11-14	107.74 2016-11-01	103.02 2016-11-30	-4.38	0.06	-7.32
2016 October	21	108.38 2016-10-31	102.31 2016-10-06	106.95 2016-10-03	107.92 2016-10-31	0.91	1.34	-4.34
2016 September	21	111.56 2016-09-27	105.70 2016-09-13	107.10 2016-09-01	106.96 2016-09-30	-0.13	4.16	-1.31
2016 August	23	113.68 2016-08-01	106.64 2016-08-31	113.44 2016-08-01	107.32 2016-08-31	-5.39	0.21	-5.99
2016 July	20	115.81 2016-07-06	111.57 2016-07-27	115.02 2016-07-01	113.48 2016-07-29	-1.34	0.69	-3.00
2016 June	22	114.50 2016-06-30	106.55 2016-06-02	107.19 2016-06-01	114.50 2016-06-30	6.82	6.82	-0.60
2016 May	21	108.25 2016-05-05	103.07 2016-05-19	105.57 2016-05-02	107.15 2016-05-31	1.50	2.54	-2.37
2016 April	21	108.14 2016-04-04	101.81 2016-04-21	107.25 2016-04-01	105.43 2016-04-29	-1.70	0.83	-5.07
2016 March	22	107.63 2016-03-31	97.84 2016-03-02	100.66 2016-03-01	107.53 2016-03-31	6.82	6.92	-2.80
2016 February	20	102.58 2016-02-25	97.85 2016-02-12	98.33 2016-02-01	100.09 2016-02-29	1.79	4.32	-0.49
2016 January	19	98.36 2016-01-29	91.58 2016-01-20	93.28 2016-01-04	98.34 2016-01-29	5.42	5.45	-1.82
2015 December	22	95.37 2015-12-29	89.65 2015-12-14	93.12 2015-12-01	93.93 2015-12-31	0.87	2.42	-3.73
2015 November	20	95.95 2015-11-04	90.51 2015-11-09	94.89 2015-11-02	92.81 2015-11-30	-2.19	1.12	-4.62
2015 October	22	98.00 2015-10-22	91.33 2015-10-01	93.18 2015-10-01	94.83 2015-10-30	1.77	5.17	-1.99
2015 September	21	93.43 2015-09-17	87.84 2015-09-04	90.52 2015-09-01	93.02 2015-09-30	2.76	3.21	-2.96
2015 August	21	98.94 2015-08-20	90.05 2015-08-26	94.90 2015-08-03	91.43 2015-08-31	-3.66	4.26	-5.11
2015 July	22	95.67 2015-07-31	89.76 2015-07-01	90.04 2015-07-01	94.84 2015-07-31	5.33	6.25	-0.31
2015 June	22	97.27 2015-06-01	89.66 2015-06-30	96.79 2015-06-01	89.92 2015-06-30	-7.10	0.50	-7.37
2015 May	20	98.12 2015-05-04	93.71 2015-05-13	96.33 2015-05-01	96.62 2015-05-29	0.30	1.86	-2.72
2015 April	21	98.98 2015-04-24	95.50 2015-04-01	96.60 2015-04-01	96.26 2015-04-30	-0.35	2.46	-1.14
2015 March	22	99.24 2015-03-19	93.57 2015-03-11	98.30 2015-03-02	96.88 2015-03-31	-1.44	0.96	-4.81
2015 February	19	105.88 2015-02-03	97.01 2015-02-17	104.88 2015-02-02	98.37 2015-02-27	-6.21	0.95	-7.50
2015 January	20	107.79 2015-01-28	101.16 2015-01-05	102.64 2015-01-02	104.58 2015-01-30	1.89	5.02	-1.44
2014 December	22	106.83 2014-12-29	97.61 2014-12-16	99.76 2014-12-01	102.35 2014-12-31	2.60	7.09	-2.16
2014 November	19	101.15 2014-11-05	97.47 2014-11-14	99.11 2014-11-03	99.76 2014-11-28	0.66	2.06	-1.65
2014 October	23	99.37 2014-10-31	90.81 2014-10-15	91.32 2014-10-01	98.96 2014-10-31	8.37	8.82	-0.56
2014 September	21	95.31 2014-09-05	89.90 2014-09-26	94.57 2014-09-02	91.32 2014-09-30	-3.44	0.78	-4.94
2014 August	21	94.62 2014-08-29	87.57 2014-08-06	89.74 2014-08-01	94.61 2014-08-29	5.43	5.44	-2.42
2014 July	22	96.71 2014-07-01	89.96 2014-07-31	96.71 2014-07-01	89.98 2014-07-31	-6.96	0.00	-6.98
2014 June	21	96.82 2014-06-30	91.05 2014-06-12	93.28 2014-06-02	96.70 2014-06-30	3.67	3.80	-2.39
2014 May	21	94.54 2014-05-01	89.99 2014-05-20	94.00 2014-05-01	93.22 2014-05-30	-0.83	0.57	-4.27
2014 April	21	94.50 2014-04-29	89.48 2014-04-02	90.63 2014-04-01	93.91 2014-04-30	3.62	4.27	-1.27
2014 March	21	90.81 2014-03-31	86.50 2014-03-07	88.21 2014-03-03	90.52 2014-03-31	2.62	2.95	-1.94
2014 February	19	89.42 2014-02-24	83.62 2014-02-05	85.75 2014-02-03	88.41 2014-02-28	3.10	4.28	-2.48
2014 January	21	85.74 2014-01-31	81.50 2014-01-03	83.15 2014-01-02	85.57 2014-01-31	2.91	3.11	-1.98
2013 December	21	84.14 2013-12-06	81.77 2013-12-18	83.19 2013-12-02	83.28 2013-12-31	0.11	1.14	-1.71
2013 November	20	86.50 2013-11-07	82.90 2013-11-27	84.75 2013-11-01	83.13 2013-11-29	-1.91	2.06	-2.18
2013 October	23	86.25 2013-10-30	80.58 2013-10-07	81.90 2013-10-01	84.88 2013-10-31	3.64	5.31	-1.61
2013 September	20	84.53 2013-09-19	79.71 2013-09-04	81.76 2013-09-03	81.62 2013-09-30	-0.17	3.39	-2.51
2013 August	22	86.76 2013-08-02	80.88 2013-08-21	86.16 2013-08-01	81.26 2013-08-30	-5.69	0.70	-6.13
2013 July	22	86.87 2013-07-30	79.88 2013-07-05	82.42 2013-07-01	85.83 2013-07-31	4.14	5.40	-3.08
2013 June	20	83.85 2013-06-18	78.50 2013-06-24	82.28 2013-06-03	82.19 2013-06-28	-0.11	1.91	-4.59
2013 May	22	89.44 2013-05-01	81.57 2013-05-29	89.35 2013-05-01	82.19 2013-05-31	-8.01	0.10	-8.71
2013 April	22	89.54 2013-04-30	84.26 2013-04-01	84.82 2013-04-01	89.53 2013-04-30	5.55	5.56	-0.66
2013 March	20	84.83 2013-03-28	80.35 2013-03-01	80.77 2013-03-01	84.75 2013-03-28	4.93	5.03	-0.52
2013 February	19	81.33 2013-02-28	78.64 2013-02-06	79.38 2013-02-01	81.04 2013-02-28	2.09	2.46	-0.93
2013 January	21	79.22 2013-01-31	75.74 2013-01-09	76.40 2013-01-02	79.21 2013-01-31	3.68	3.69	-0.86
2012 December	20	77.61 2012-12-18	73.73 2012-12-31	76.09 2012-12-03	75.30 2012-12-31	-1.04	2.00	-3.10
2012 November	21	79.17 2012-11-01	72.64 2012-11-15	79.08 2012-11-01	75.99 2012-11-30	-3.91	0.11	-8.14
2012 October	21	80.12 2012-10-19	77.57 2012-10-01	78.01 2012-10-01	79.00 2012-10-31	1.27	2.70	-0.56
2012 September	19	79.06 2012-09-07	77.12 2012-09-24	77.57 2012-09-04	77.98 2012-09-28	0.53	1.92	-0.58
2012 August	23	84.92 2012-08-01	77.46 2012-08-31	80.80 2012-08-01	77.69 2012-08-31	-3.85	5.10	-4.13
2012 July	21	81.53 2012-07-30	77.82 2012-07-09	78.40 2012-07-02	80.67 2012-07-31	2.90	3.99	-0.74
2012 June	21	79.76 2012-06-19	75.50 2012-06-01	75.50 2012-06-01	78.51 2012-06-29	3.99	5.64	0.00
2012 May	22	76.91 2012-05-11	75.00 2012-05-21	76.08 2012-05-01	76.28 2012-05-31	0.26	1.09	-1.42
2012 April	20	76.21 2012-04-30	72.87 2012-04-10	74.86 2012-04-02	76.15 2012-04-30	1.72	1.80	-2.66
2012 March	22	76.38 2012-03-14	73.46 2012-03-29	74.59 2012-03-01	74.84 2012-03-30	0.34	2.40	-1.51
2012 February	20	75.45 2012-02-17	73.93 2012-02-15	74.18 2012-02-01	74.59 2012-02-29	0.55	1.71	-0.34
2012 January	20	77.57 2012-01-03	73.00 2012-01-25	77.46 2012-01-03	74.12 2012-01-31	-4.31	0.14	-5.76
2011 December	21	77.49 2011-12-30	73.43 2011-12-12	74.94 2011-12-01	76.89 2011-12-30	2.60	3.40	-2.01
2011 November	21	75.52 2011-11-08	70.72 2011-11-23	73.34 2011-11-01	75.09 2011-11-30	2.39	2.97	-3.57
2011 October	21	75.67 2011-10-27	67.73 2011-10-04	71.51 2011-10-03	74.30 2011-10-31	3.90	5.82	-5.29
2011 September	21	74.67 2011-09-20	69.23 2011-09-06	72.68 2011-09-01	71.46 2011-09-30	-1.68	2.74	-4.75
2011 August	23	72.70 2011-08-31	62.94 2011-08-09	71.70 2011-08-01	72.46 2011-08-31	1.06	1.39	-12.22
2011 July	20	73.36 2011-07-07	70.91 2011-07-19	72.04 2011-07-01	71.18 2011-07-29	-1.19	1.83	-1.57
2011 June	22	72.82 2011-06-01	70.29 2011-06-15	72.64 2011-06-01	71.98 2011-06-30	-0.91	0.25	-3.24
2011 May	21	73.59 2011-05-20	71.00 2011-05-05	71.99 2011-05-02	72.86 2011-05-31	1.21	2.22	-1.38
2011 April	20	71.76 2011-04-29	67.89 2011-04-12	69.40 2011-04-01	71.75 2011-04-29	3.39	3.40	-2.18
2011 March	23	70.77 2011-03-09	66.50 2011-03-16	69.25 2011-03-01	69.07 2011-03-31	-0.26	2.19	-3.97
2011 February	19	69.49 2011-02-28	67.85 2011-02-24	68.40 2011-02-01	69.16 2011-02-28	1.11	1.59	-0.80
2011 January	20	69.07 2011-01-24	67.00 2011-01-10	67.23 2011-01-03	68.05 2011-01-31	1.22	2.74	-0.34
2010 December	22	67.96 2010-12-21	65.94 2010-12-08	66.54 2010-12-01	67.08 2010-12-31	0.81	2.13	-0.90
2010 November	21	68.35 2010-11-05	65.20 2010-11-29	67.63 2010-11-01	65.70 2010-11-30	-2.85	1.06	-3.59
2010 October	21	68.52 2010-10-20	66.27 2010-10-04	66.86 2010-10-01	67.32 2010-10-29	0.69	2.48	-0.88
2010 September	21	67.00 2010-09-30	65.34 2010-09-01	65.80 2010-09-01	66.43 2010-09-30	0.96	1.82	-0.70
2010 August	22	66.43 2010-08-10	63.62 2010-08-20	65.20 2010-08-02	64.95 2010-08-31	-0.38	1.89	-2.42
2010 July	21	66.15 2010-07-29	59.13 2010-07-01	59.77 2010-07-01	64.29 2010-07-30	7.56	10.67	-1.07
2010 June	22	65.01 2010-06-21	59.50 2010-06-04	60.66 2010-06-01	59.90 2010-06-30	-1.25	7.17	-1.91
2010 May	20	65.71 2010-05-03	58.10 2010-05-25	64.89 2010-05-03	61.00 2010-05-28	-5.99	1.26	-10.46
2010 April	21	65.46 2010-04-30	63.09 2010-04-19	63.26 2010-04-01	64.80 2010-04-30	2.43	3.48	-0.27
2010 March	23	64.51 2010-03-17	61.62 2010-03-01	61.97 2010-03-01	62.92 2010-03-31	1.53	4.10	-0.56
2010 February	19	63.42 2010-02-22	59.94 2010-02-05	62.52 2010-02-01	61.65 2010-02-26	-1.39	1.44	-4.13
2010 January	19	65.90 2010-01-04	62.17 2010-01-29	65.73 2010-01-04	62.25 2010-01-29	-5.29	0.26	-5.42
2009 December	22	67.01 2009-12-14	62.69 2009-12-01	62.86 2009-12-01	65.18 2009-12-31	3.69	6.60	-0.27
2009 November	20	62.98 2009-11-25	58.94 2009-11-02	59.67 2009-11-02	62.34 2009-11-30	4.47	5.55	-1.22
2009 October	22	63.56 2009-10-19	59.45 2009-10-30	61.50 2009-10-01	59.59 2009-10-30	-3.11	3.35	-3.33
2009 September	21	63.32 2009-09-17	60.00 2009-09-03	60.80 2009-09-01	61.61 2009-09-30	1.33	4.14	-1.32
2009 August	21	62.84 2009-08-25	59.87 2009-08-05	61.35 2009-08-03	61.20 2009-08-31	-0.24	2.43	-2.41
2009 July	22	62.14 2009-07-27	55.74 2009-07-10	58.61 2009-07-01	60.90 2009-07-31	3.91	6.02	-4.90
2009 June	22	59.21 2009-06-12	55.60 2009-06-03	56.81 2009-06-01	58.43 2009-06-30	2.85	4.22	-2.13
2009 May	20	57.88 2009-05-08	53.29 2009-05-21	54.48 2009-05-01	56.02 2009-05-29	2.83	6.24	-2.18
2009 April	21	55.73 2009-04-09	51.79 2009-04-01	52.81 2009-04-01	54.01 2009-04-30	2.27	5.53	-1.93
2009 March	22	55.38 2009-03-23	46.64 2009-03-09	51.77 2009-03-02	53.16 2009-03-31	2.68	6.97	-9.91
2009 February	19	63.13 2009-02-06	51.77 2009-02-27	59.76 2009-02-02	52.53 2009-02-27	-12.10	5.64	-13.37
2009 January	20	63.64 2009-01-06	57.68 2009-01-14	61.05 2009-01-02	60.29 2009-01-30	-1.24	4.24	-5.52
2008 December	22	61.79 2008-12-01	56.20 2008-12-05	61.60 2008-12-01	61.05 2008-12-31	-0.89	0.31	-8.77
2008 November	19	62.93 2008-11-04	54.26 2008-11-20	60.76 2008-11-03	62.64 2008-11-28	3.09	3.57	-10.70
2008 October	23	69.10 2008-10-01	48.11 2008-10-10	68.42 2008-10-01	60.97 2008-10-31	-10.89	0.99	-29.68
2008 September	21	79.16 2008-09-02	66.75 2008-09-19	79.16 2008-09-02	68.67 2008-09-30	-13.25	0.00	-15.68
2008 August	21	79.55 2008-08-29	75.00 2008-08-05	78.72 2008-08-01	78.22 2008-08-29	-0.64	1.05	-4.73
2008 July	22	85.20 2008-07-02	76.65 2008-07-28	83.32 2008-07-01	78.64 2008-07-31	-5.62	2.26	-8.01
2008 June	21	86.52 2008-06-05	81.67 2008-06-27	85.63 2008-06-02	83.93 2008-06-30	-1.99	1.04	-4.62
2008 May	21	86.88 2008-05-21	82.20 2008-05-09	83.02 2008-05-01	85.68 2008-05-30	3.20	4.65	-0.99
2008 April	22	84.82 2008-04-18	78.76 2008-04-01	78.76 2008-04-01	82.50 2008-04-30	4.75	7.69	0.00
2008 March	20	81.11 2008-03-12	76.00 2008-03-17	77.91 2008-03-03	78.32 2008-03-31	0.53	4.11	-2.45
2008 February	20	84.71 2008-02-04	77.98 2008-02-29	81.65 2008-02-01	78.45 2008-02-29	-3.92	3.75	-4.49
2008 January	21	89.74 2008-01-08	74.07 2008-01-22	87.61 2008-01-02	81.48 2008-01-31	-7.00	2.43	-15.45
2007 December	20	91.80 2007-12-12	86.91 2007-12-17	88.36 2007-12-03	87.58 2007-12-31	-0.88	3.89	-1.64
2007 November	21	88.29 2007-11-05	84.50 2007-11-13	88.08 2007-11-01	88.10 2007-11-30	0.02	0.24	-4.06
2007 October	23	88.54 2007-10-31	82.14 2007-10-22	83.73 2007-10-01	88.37 2007-10-31	5.54	5.74	-1.90
2007 September	19	85.28 2007-09-19	80.54 2007-09-10	81.03 2007-09-04	83.01 2007-09-28	2.44	5.24	-0.60
2007 August	23	84.55 2007-08-08	76.21 2007-08-16	79.96 2007-08-01	81.35 2007-08-31	1.74	5.74	-4.69
2007 July	21	86.23 2007-07-19	78.19 2007-07-27	82.96 2007-07-02	79.07 2007-07-31	-4.69	3.94	-5.75
2007 June	21	87.95 2007-06-01	80.62 2007-06-27	87.47 2007-06-01	82.50 2007-06-29	-5.68	0.55	-7.83
2007 May	22	89.90 2007-05-21	85.03 2007-05-25	86.58 2007-05-01	87.50 2007-05-31	1.06	3.83	-1.79
2007 April	20	88.75 2007-04-26	83.52 2007-04-02	83.71 2007-04-02	86.60 2007-04-30	3.45	6.02	-0.23
2007 March	22	84.17 2007-03-30	78.27 2007-03-05	79.59 2007-03-01	83.33 2007-03-30	4.70	5.75	-1.66
2007 February	19	83.69 2007-02-26	76.88 2007-02-01	76.88 2007-02-01	80.31 2007-02-28	4.46	8.86	0.00
2007 January	20	77.52 2007-01-03	75.09 2007-01-09	77.08 2007-01-03	76.75 2007-01-31	-0.43	0.57	-2.58
2006 December	20	78.40 2006-12-15	76.38 2006-12-22	76.82 2006-12-01	76.81 2006-12-29	-0.01	2.06	-0.57
2006 November	21	76.74 2006-11-30	73.67 2006-11-06	74.75 2006-11-01	76.74 2006-11-30	2.66	2.66	-1.44
2006 October	22	75.30 2006-10-25	70.62 2006-10-02	70.62 2006-10-02	74.53 2006-10-31	5.54	6.63	0.00
2006 September	20	72.76 2006-09-05	69.88 2006-09-25	72.76 2006-09-01	70.69 2006-09-29	-2.84	0.00	-3.96
2006 August	23	72.76 2006-08-31	70.26 2006-08-07	70.75 2006-08-01	72.72 2006-08-31	2.78	2.84	-0.69
2006 July	20	71.43 2006-07-27	67.28 2006-07-06	67.58 2006-07-03	70.90 2006-07-31	4.91	5.70	-0.44
2006 June	22	68.06 2006-06-02	65.82 2006-06-14	66.56 2006-06-01	67.58 2006-06-30	1.53	2.25	-1.11
2006 May	22	67.31 2006-05-05	63.85 2006-05-24	65.55 2006-05-01	66.41 2006-05-31	1.31	2.68	-2.59
2006 April	19	66.00 2006-04-05	63.15 2006-04-17	64.59 2006-04-03	65.70 2006-04-28	1.72	2.18	-2.23
2006 March	23	67.75 2006-03-03	64.50 2006-03-31	67.50 2006-03-01	64.53 2006-03-31	-4.40	0.37	-4.44
2006 February	19	68.20 2006-02-27	65.00 2006-02-14	67.13 2006-02-01	67.55 2006-02-28	0.63	1.59	-3.17
2006 January	20	68.61 2006-01-20	65.10 2006-01-03	65.58 2006-01-03	66.99 2006-01-31	2.15	4.62	-0.73
2005 December	21	67.92 2005-12-16	64.82 2005-12-30	65.19 2005-12-01	65.14 2005-12-30	-0.08	4.19	-0.57
2005 November	21	66.15 2005-11-29	63.19 2005-11-14	65.01 2005-11-01	65.19 2005-11-30	0.28	1.75	-2.80
2005 October	21	71.10 2005-10-04	62.29 2005-10-20	70.40 2005-10-03	65.20 2005-10-31	-7.39	0.99	-11.52
2005 September	21	71.00 2005-09-30	67.57 2005-09-01	67.89 2005-09-01	69.91 2005-09-30	2.98	4.58	-0.47
2005 August	23	68.73 2005-08-03	64.78 2005-08-17	67.50 2005-08-01	67.75 2005-08-31	0.37	1.82	-4.03
2005 July	20	67.80 2005-07-14	64.97 2005-07-07	66.00 2005-07-01	67.34 2005-07-29	2.03	2.73	-1.56
2005 June	22	66.22 2005-06-30	63.05 2005-06-01	63.05 2005-06-01	65.84 2005-06-30	4.43	5.03	0.00
2005 May	21	63.20 2005-05-31	59.88 2005-05-13	62.20 2005-05-02	62.98 2005-05-31	1.25	1.61	-3.73
2005 April	21	62.39 2005-04-12	59.63 2005-04-18	61.10 2005-04-01	62.01 2005-04-29	1.49	2.11	-2.41
2005 March	22	62.53 2005-03-07	59.21 2005-03-29	60.70 2005-03-01	60.68 2005-03-31	-0.03	3.01	-2.45
2005 February	19	61.58 2005-02-17	59.07 2005-02-22	59.50 2005-02-01	60.47 2005-02-28	1.63	3.50	-0.72
2005 January	20	59.29 2005-01-31	56.37 2005-01-12	58.74 2005-01-03	59.18 2005-01-31	0.75	0.94	-4.03
2004 December	22	60.07 2004-12-21	57.17 2004-12-02	58.17 2004-12-01	58.56 2004-12-31	0.67	3.27	-1.72
2004 November	21	59.88 2004-11-26	55.74 2004-11-02	56.19 2004-11-01	58.46 2004-11-30	4.04	6.57	-0.80
2004 October	21	56.25 2004-10-27	53.84 2004-10-20	53.95 2004-10-01	56.01 2004-10-29	3.82	4.26	-0.20
2004 September	21	53.84 2004-09-17	52.95 2004-09-27	53.32 2004-09-01	53.63 2004-09-30	0.58	0.98	-0.69
2004 August	22	52.98 2004-08-31	51.17 2004-08-02	51.17 2004-08-02	52.98 2004-08-31	3.54	3.54	0.00
2004 July	21	51.60 2004-07-20	49.94 2004-07-27	50.41 2004-07-01	50.93 2004-07-30	1.03	2.36	-0.93
2004 June	21	51.12 2004-06-28	49.06 2004-06-09	49.51 2004-06-01	50.54 2004-06-30	2.08	3.25	-0.91
2004 May	20	49.65 2004-05-28	46.65 2004-05-14	49.18 2004-05-03	49.65 2004-05-28	0.96	0.96	-5.14
2004 April	21	51.40 2004-04-01	48.58 2004-04-21	51.25 2004-04-01	49.28 2004-04-30	-3.84	0.29	-5.21
2004 March	23	51.50 2004-03-08	50.00 2004-03-24	51.06 2004-03-01	51.05 2004-03-31	-0.02	0.86	-2.08
2004 February	19	50.55 2004-02-27	49.05 2004-02-05	49.74 2004-02-02	50.46 2004-02-27	1.45	1.63	-1.39
2004 January	1	49.87 2004-01-30	49.60 2004-01-30	49.60 2004-01-30	49.84 2004-01-30	0.48	0.54	0.00

VPU Dividends

This table shows historical dividends paid by VPU.
There were at least 54 dividends paid by VPU.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.75	3.40		108.13				0.88
2020-12-17	1.33000	3.67	quaterly	97	-	-	-	0.98
2020-09-11	0.88700	3.15	quaterly	81	2020-09-14	2020-09-16	2020-09-09	0.70
2020-06-22	1.25800	3.50	quaterly	104	2020-06-23	2020-06-25	2020-06-19	1.00
2020-03-10	0.87500	2.69	quaterly	85	2020-03-11	2020-03-13	2020-03-06	0.63
2019-12-16	1.02200	3.27	quaterly	81	2019-12-17	2019-12-19	2019-12-13	0.73
2019-09-26	1.08900	2.84	quaterly	97	2019-09-27	2019-10-01	2019-09-24	0.76
2019-06-21	0.98100	2.87	quaterly	92	2019-06-24	2019-06-26	2019-06-19	0.72
2019-03-21	0.94500	2.72	quaterly	98	2019-03-22	2019-03-26	2019-03-20	0.73
2018-12-13	1.01800	3.69	quaterly	80	2018-12-14	2018-12-18	2018-12-12	0.81
2018-09-24	0.93400	3.29	quaterly	88	2018-09-25	2018-09-27	2018-09-20	0.79
2018-06-28	1.01600	3.08	quaterly	104	2018-06-29	2018-07-03	2018-06-26	0.88
2018-03-16	0.83900	3.00	quaterly	92	2018-03-19	2018-03-21	2018-03-14	0.76
2017-12-14	0.93500	3.62	quaterly	78	2017-12-15	2017-12-19	2017-12-12	0.77
2017-09-27	0.96300	3.31	quaterly	91	2017-09-28	2017-10-02	2017-09-25	0.83
2017-06-28	0.87600	0.60	reintroduced	464	2017-06-30	2017-07-05	2017-06-27	0.76
2016-03-21	0.71700	0.39	reintroduced	637	2016-03-23	2016-03-28	2016-03-18	0.68
2014-06-23	0.74300	3.15	quaterly	91	2014-06-25	2014-06-27	2014-06-20	0.79
2014-03-24	0.73100	3.20	quaterly	94	2014-03-26	2014-03-28	2014-03-21	0.82
2013-12-20	0.82400	4.12	quaterly	88	-	-	-	0.99
2013-09-23	0.80000	1.91	custom	185	-	-	-	0.97
2013-03-22	0.72400	3.47	quaterly	92	-	-	-	0.87
2012-12-20	0.79800	4.38	quaterly	87	-	-	-	1.04
2012-09-24	0.78200	4.02	quaterly	91	-	-	-	1.00
2012-06-25	0.71000	3.71	quaterly	91	-	-	-	0.92
2012-03-26	0.70700	3.61	quaterly	96	-	-	-	0.95
2011-12-21	0.69000	3.73	quaterly	89	-	-	-	0.91
2011-09-23	0.68300	3.86	quaterly	91	-	-	-	0.96
2011-06-24	0.66400	3.78	quaterly	91	-	-	-	0.94
2011-03-25	0.62200	3.59	quaterly	93	-	-	-	0.91
2010-12-22	0.71700	4.37	quaterly	89	-	-	-	1.07
2010-09-24	0.63600	3.80	quaterly	92	-	-	-	0.96
2010-06-24	0.61600	4.06	quaterly	91	-	-	-	1.01
2010-03-25	0.57100	3.60	quaterly	93	-	-	-	0.92
2009-12-22	0.61900	3.87	quaterly	89	-	-	-	0.94
2009-09-24	0.60800	3.92	quaterly	92	-	-	-	0.99
2009-06-24	0.61800	4.34	quaterly	91	-	-	-	1.08
2009-03-25	0.62500	4.59	quaterly	93	-	-	-	1.17
2008-12-22	0.64900	4.51	quaterly	89	-	-	-	1.10
2008-09-24	0.62200	3.50	quaterly	92	-	-	-	0.88
2008-06-24	0.52600	2.49	quaterly	91	-	-	-	0.62
2008-03-25	0.56600	2.61	quaterly	102	-	-	-	0.73
2007-12-14	0.60700	3.10	quaterly	81	-	-	-	0.69
2007-09-24	0.59100	2.82	quaterly	91	-	-	-	0.70
2007-06-25	0.50600	2.49	quaterly	91	-	-	-	0.62
2007-03-26	0.48300	2.15	quaterly	98	-	-	-	0.58
2006-12-18	0.56400	3.19	quaterly	84	-	-	-	0.73
2006-09-25	0.54300	3.08	quaterly	91	-	-	-	0.77
2006-06-26	0.60000	3.38	quaterly	98	-	-	-	0.91
2006-03-20	0.48300	3.03	quaterly	88	-	-	-	0.73
2005-12-22	0.55600	3.55	quaterly	87	-	-	-	0.85
2005-09-26	0.39900	2.33	quaterly	91	-	-	-	0.58
2005-06-27	0.53000	3.12	quaterly	95	-	-	-	0.81
2005-03-24	0.41500	2.75	quaterly	92	-	-	-	0.69
2004-12-22	1.54600	10.47	quaterly	0	-	-	-	2.64

VPU Stock Splits

This table shows VPU stock splits.

There are no VPU stock splits to display.

VPU Basic Information

Ticker, symbol:

VPU
Full title:

Vanguard Utilities
First trading day:

2004-01-30
Last trading day:

2023-02-23
Total trading days:

4,802
Last close price:

145.65 (+1.00%)
Market cap:

3.69B
Stock Exchange:

NYSE Arca
Description:

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

800-662-7447

Best intraday sessions of VPU

This table shows top 100 best intraday sessions of VPU.

Position	Date	Percentage
1	2008-10-13	12.06
2	2020-03-17	10.62
3	2008-01-23	7.75
4	2008-10-28	7.73
5	2020-03-26	7.49
6	2008-10-20	7.38
7	2008-11-21	6.82
8	2008-11-13	6.80
9	2008-09-19	6.46
10	2020-03-24	6.41
11	2020-03-02	5.57
12	2008-10-24	5.16
13	2020-04-08	4.55
14	2020-04-06	4.36
15	2008-11-07	4.09
16	2020-03-04	4.06
17	2008-10-23	4.01
18	2022-10-13	3.99
19	2020-03-27	3.91
20	2011-08-11	3.82
21	2008-09-25	3.73
22	2020-04-02	3.67
23	2008-10-17	3.56
24	2008-09-18	3.30
25	2008-12-03	3.18
26	2020-03-30	3.16
27	2020-04-09	3.15
28	2008-12-05	3.11
29	2009-03-18	3.08
30	2008-10-16	3.07
31	2013-09-18	3.01
32	2008-01-31	3.00
33	2010-07-07	2.86
34	2007-08-07	2.84
35	2020-09-02	2.82
36	2008-09-22	2.80
37	2015-03-18	2.72
38	2011-08-09	2.70
39	2008-12-12	2.70
40	2022-11-30	2.69
41	2022-09-07	2.65
42	2008-03-17	2.61
43	2020-03-25	2.61
44	2020-06-15	2.60
45	2009-02-24	2.55
46	2009-05-26	2.55
47	2007-08-06	2.53
48	2022-03-04	2.50
49	2011-08-15	2.50
50	2022-02-25	2.46
51	2008-09-16	2.46
52	2009-06-18	2.45
53	2008-01-22	2.42
54	2009-03-23	2.39
55	2015-02-18	2.39
56	2009-07-23	2.39
57	2022-01-31	2.38
58	2022-07-01	2.37
59	2010-07-20	2.37
60	2022-10-28	2.34
61	2018-02-23	2.30
62	2015-12-16	2.28
63	2020-08-07	2.26
64	2020-06-08	2.24
65	2008-11-28	2.19
66	2014-10-30	2.19
67	2011-08-24	2.17
68	2006-04-27	2.17
69	2005-10-24	2.16
70	2009-01-26	2.13
71	2014-10-08	2.13
72	2020-07-01	2.11
73	2009-04-27	2.11
74	2020-10-02	2.11
75	2018-03-05	2.09
76	2006-05-05	2.05
77	2006-04-18	2.05
78	2014-11-05	2.04
79	2021-01-06	2.04
80	2022-11-10	2.04
81	2020-05-14	2.03
82	2020-07-22	2.03
83	2007-06-27	2.03
84	2008-11-26	2.03
85	2014-06-18	2.02
86	2021-01-25	2.00
87	2020-07-10	1.99
88	2009-01-02	1.98
89	2008-04-01	1.98
90	2009-06-25	1.97
91	2008-10-08	1.97
92	2016-09-21	1.96
93	2019-01-31	1.96
94	2015-07-07	1.96
95	2015-08-12	1.95
96	2019-01-04	1.94
97	2022-10-25	1.91
98	2016-06-30	1.90
99	2018-02-15	1.90
100	2015-02-10	1.89

Worst intraday sessions of VPU

This table shows the worst 100 intraday sessions of VPU.

Position	Date	Percentage
1	2020-03-20	-9.18
2	2008-10-15	-6.83
3	2008-10-14	-5.67
4	2008-09-29	-5.24
5	2008-12-01	-5.16
6	2020-03-23	-4.91
7	2008-11-20	-4.90
8	2020-03-12	-4.87
9	2008-10-09	-4.54
10	2008-10-22	-4.49
11	2018-12-24	-4.28
12	2009-03-03	-4.07
13	2020-04-07	-4.05
14	2009-02-17	-4.04
15	2015-08-25	-4.04
16	2008-01-17	-4.03
17	2020-02-27	-4.03
18	2007-08-03	-4.03
19	2008-11-10	-3.98
20	2008-09-17	-3.96
21	2020-05-06	-3.84
22	2015-02-06	-3.80
23	2020-03-19	-3.60
24	2008-11-06	-3.54
25	2008-01-25	-3.53
26	2008-11-19	-3.50
27	2022-06-13	-3.48
28	2020-06-19	-3.43
29	2022-09-29	-3.43
30	2018-12-17	-3.38
31	2020-03-31	-3.28
32	2008-12-04	-3.26
33	2022-07-05	-3.19
34	2008-10-07	-3.18
35	2007-07-24	-3.18
36	2008-10-06	-3.10
37	2018-07-09	-3.08
38	2022-10-12	-3.06
39	2008-03-28	-3.03
40	2008-09-09	-2.97
41	2020-03-11	-2.96
42	2020-04-13	-2.94
43	2009-02-23	-2.92
44	2007-06-20	-2.90
45	2011-08-08	-2.88
46	2020-04-03	-2.87
47	2016-09-09	-2.85
48	2007-05-24	-2.84
49	2008-10-21	-2.81
50	2008-08-01	-2.81
51	2007-06-07	-2.80
52	2007-12-12	-2.80
53	2005-10-05	-2.78
54	2020-04-20	-2.78
55	2020-03-16	-2.73
56	2023-01-18	-2.71
57	2022-10-06	-2.71
58	2022-06-14	-2.69
59	2011-10-03	-2.67
60	2008-01-24	-2.64
61	2008-09-02	-2.64
62	2008-08-12	-2.61
63	2015-08-24	-2.59
64	2020-11-18	-2.55
65	2008-03-12	-2.53
66	2011-08-04	-2.53
67	2009-01-30	-2.52
68	2008-10-02	-2.51
69	2021-01-04	-2.50
70	2010-06-22	-2.47
71	2022-04-29	-2.45
72	2005-10-20	-2.44
73	2010-05-06	-2.43
74	2022-10-14	-2.41
75	2021-11-30	-2.41
76	2008-09-30	-2.40
77	2008-03-19	-2.38
78	2020-06-11	-2.38
79	2022-10-20	-2.35
80	2012-01-03	-2.34
81	2009-07-07	-2.34
82	2009-02-26	-2.33
83	2022-09-27	-2.33
84	2016-02-26	-2.32
85	2016-11-30	-2.31
86	2007-07-27	-2.29
87	2020-04-29	-2.29
88	2010-02-04	-2.29
89	2022-06-09	-2.28
90	2009-03-02	-2.28
91	2020-08-11	-2.27
92	2020-02-25	-2.27
93	2016-12-14	-2.25
94	2005-08-08	-2.25
95	2013-06-19	-2.23
96	2015-11-06	-2.22
97	2011-08-22	-2.22
98	2021-02-26	-2.21
99	2015-01-30	-2.19
100	2020-04-01	-2.19

Best after-hours sessions of VPU

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

Position	Date	Percentage
1	2020-03-12	5.63
2	2008-10-13	5.00
3	2020-03-23	4.42
4	2008-09-29	3.67
5	2008-12-15	3.47
6	2020-04-03	3.21
7	2008-10-29	3.14
8	2020-04-06	3.08
9	2007-12-11	3.00
10	2010-05-07	2.97
11	2007-02-23	2.89
12	2020-11-06	2.78
13	2022-11-09	2.61
14	2020-05-15	2.55
15	2020-06-15	2.44
16	2020-04-16	2.32
17	2007-08-16	2.22
18	2008-09-05	2.19
19	2008-10-27	2.19
20	2009-04-08	2.18
21	2020-04-13	2.18
22	2020-03-16	2.16
23	2008-02-12	2.16
24	2011-10-26	2.12
25	2011-11-29	2.11
26	2011-11-25	2.06
27	2008-01-24	2.06
28	2008-02-08	2.06
29	2009-04-01	2.06
30	2020-06-11	2.02
31	2008-03-27	2.00
32	2011-08-19	1.99
33	2020-05-22	1.89
34	2022-10-17	1.78
35	2020-04-28	1.77
36	2009-03-20	1.71
37	2004-07-28	1.68
38	2020-05-26	1.68
39	2020-04-21	1.68
40	2011-10-07	1.66
41	2008-11-07	1.66
42	2022-07-27	1.63
43	2008-02-15	1.62
44	2008-03-26	1.62
45	2010-06-09	1.61
46	2020-04-08	1.61
47	2008-03-11	1.57
48	2011-09-26	1.55
49	2022-12-12	1.49
50	2010-05-26	1.49
51	2012-12-31	1.46
52	2011-03-18	1.45
53	2010-07-02	1.43
54	2010-07-30	1.42
55	2022-09-30	1.41
56	2009-05-29	1.41
57	2007-08-30	1.41
58	2008-11-20	1.39
59	2004-05-24	1.39
60	2018-11-15	1.39
61	2020-04-27	1.36
62	2010-02-08	1.35
63	2011-08-26	1.33
64	2008-12-05	1.33
65	2020-03-03	1.32
66	2020-11-02	1.32
67	2011-09-28	1.32
68	2010-08-31	1.31
69	2010-07-21	1.30
70	2004-04-21	1.29
71	2009-01-15	1.29
72	2010-11-30	1.28
73	2020-05-27	1.27
74	2004-11-02	1.26
75	2011-08-11	1.26
76	2021-02-26	1.26
77	2020-05-07	1.25
78	2004-03-16	1.25
79	2012-06-28	1.25
80	2007-12-21	1.24
81	2022-10-14	1.24
82	2009-12-03	1.23
83	2008-05-01	1.23
84	2008-04-04	1.23
85	2007-06-25	1.22
86	2007-12-19	1.21
87	2008-08-29	1.20
88	2011-12-02	1.20
89	2004-02-27	1.19
90	2008-11-24	1.19
91	2011-10-25	1.18
92	2020-03-09	1.18
93	2004-05-14	1.18
94	2011-03-17	1.18
95	2007-09-18	1.18
96	2006-05-30	1.18
97	2011-11-01	1.17
98	2011-11-10	1.17
99	2008-03-17	1.17
100	2020-05-06	1.17

Worst after-hours sessions of VPU

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

Position	Date	Percentage
1	2020-03-13	-8.73
2	2008-10-23	-7.96
3	2020-03-17	-6.09
4	2020-03-11	-5.82
5	2008-01-18	-5.68
6	2008-09-19	-4.99
7	2020-03-06	-4.39
8	2008-10-07	-4.30
9	2008-01-22	-4.02
10	2020-03-31	-3.87
11	2008-10-09	-3.63
12	2008-09-15	-3.25
13	2020-03-26	-3.14
14	2008-03-14	-3.03
15	2011-08-05	-2.80
16	2008-09-18	-2.67
17	2020-03-05	-2.63
18	2008-10-16	-2.61
19	2020-04-14	-2.49
20	2008-10-24	-2.38
21	2004-12-21	-2.36
22	2020-03-10	-2.28
23	2008-12-11	-2.09
24	2013-06-21	-2.05
25	2008-10-03	-2.04
26	2020-04-20	-1.92
27	2009-03-04	-1.91
28	2020-06-12	-1.81
29	2016-11-08	-1.81
30	2020-06-10	-1.80
31	2008-11-13	-1.74
32	2020-02-27	-1.73
33	2008-09-23	-1.67
34	2004-05-07	-1.66
35	2008-11-28	-1.66
36	2010-06-03	-1.62
37	2020-03-04	-1.61
38	2011-09-02	-1.60
39	2009-11-25	-1.59
40	2008-09-12	-1.59
41	2009-01-22	-1.57
42	2010-05-24	-1.53
43	2010-08-10	-1.53
44	2020-10-27	-1.51
45	2005-10-18	-1.49
46	2022-10-12	-1.48
47	2022-07-13	-1.47
48	2009-02-27	-1.45
49	2012-06-22	-1.44
50	2022-12-14	-1.41
51	2015-11-05	-1.41
52	2008-10-14	-1.41
53	2005-08-04	-1.40
54	2007-08-08	-1.39
55	2010-05-20	-1.39
56	2022-01-24	-1.38
57	2008-09-16	-1.38
58	2007-07-25	-1.37
59	2008-10-21	-1.37
60	2022-06-15	-1.35
61	2008-11-11	-1.34
62	2010-07-19	-1.34
63	2010-05-19	-1.33
64	2004-04-13	-1.32
65	2008-11-25	-1.31
66	2009-08-14	-1.31
67	2008-09-24	-1.31
68	2011-09-21	-1.31
69	2022-10-18	-1.31
70	2008-11-04	-1.29
71	2011-10-31	-1.29
72	2020-04-17	-1.29
73	2004-03-10	-1.28
74	2010-02-24	-1.25
75	2023-01-24	-1.25
76	2008-03-12	-1.25
77	2022-06-10	-1.25
78	2022-10-04	-1.24
79	2011-09-22	-1.24
80	2011-03-14	-1.23
81	2007-11-28	-1.23
82	2010-05-06	-1.22
83	2011-11-08	-1.21
84	2020-04-30	-1.21
85	2007-08-09	-1.20
86	2008-07-14	-1.18
87	2004-02-19	-1.18
88	2009-07-01	-1.17
89	2016-01-06	-1.17
90	2020-03-18	-1.17
91	2009-01-13	-1.17
92	2017-09-26	-1.17
93	2009-03-06	-1.16
94	2015-03-05	-1.15
95	2008-12-02	-1.14
96	2009-03-27	-1.14
97	2008-12-19	-1.14
98	2005-03-22	-1.13
99	2013-09-20	-1.13
100	2009-04-06	-1.12

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:43:08

VPU information

Full title

Vanguard Utilities
First trading day

2004-01-30
Last trading day

2023-02-23
Total trading days

4,802
Last close price

145.65 (+1.00%)
Market cap

3.69B
Stock Exchange

NYSE Arca
Phone number

800-662-7447
Description

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

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

127 -- 10 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...