![No Logo for VQSRX](/logos/no_logo.png)
VQSRX stock overview
Virtus KAR Small-Cap Value Fund Class R6
- VQSRX IPO: 2016-11-07
- 21.93 (+0.94%)
- 1,116 trading days in total
- VQSRX Latest trading day: 2022-10-26
- Nasdaq
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VQSRX Latest trading days
This table contains the list of 500 latest trading days of VQSRX.
Trading dates ranges from 2016-11-07 to 2022-10-26.
Trading dates ranges from 2016-11-07 to 2022-10-26.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 19.89 | 0.01 | 0.06 | 0 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00 | 0.06 | |
1116 | 2022-10-26 | 21.93 | 1.29 | -5.56 | 0 | 21.93 | 21.93 | 21.93 | 0.00 | 0.00 | 0.00 |
1115 | 2022-04-29 | 23.22 | 0.44 | -1.86 | 0 | 23.22 | 23.22 | 23.22 | 0.00 | 0.00 | -5.56 |
1114 | 2022-04-28 | 23.66 | 0.41 | 1.76 | 0 | 23.66 | 23.66 | 23.66 | 0.00 | 0.00 | -1.86 |
1113 | 2022-04-27 | 23.25 | 0.01 | -0.04 | 0 | 23.25 | 23.25 | 23.25 | 0.00 | 0.00 | 1.76 |
1112 | 2022-04-26 | 23.26 | 0.82 | -3.41 | 0 | 23.26 | 23.26 | 23.26 | 0.00 | 0.00 | -0.04 |
1111 | 2022-04-25 | 24.08 | 0.25 | 1.05 | 0 | 24.08 | 24.08 | 24.08 | 0.00 | 0.00 | -3.41 |
1110 | 2022-04-22 | 23.83 | 0.74 | -3.01 | 0 | 23.83 | 23.83 | 23.83 | 0.00 | 0.00 | 1.05 |
1109 | 2022-04-20 | 24.57 | 0.13 | 0.53 | 0 | 24.57 | 24.57 | 24.57 | 0.00 | 0.00 | -3.01 |
1108 | 2022-04-19 | 24.44 | 0.54 | 2.26 | 0 | 24.44 | 24.44 | 24.44 | 0.00 | 0.00 | 0.53 |
1107 | 2022-04-18 | 23.90 | 0.10 | -0.42 | 0 | 23.90 | 23.90 | 23.90 | 0.00 | 0.00 | 2.26 |
1106 | 2022-04-14 | 24.00 | 0.20 | -0.83 | 0 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | -0.42 |
1105 | 2022-04-13 | 24.20 | 0.28 | 1.17 | 0 | 24.20 | 24.20 | 24.20 | 0.00 | 0.00 | -0.83 |
1104 | 2022-04-12 | 23.92 | 0.09 | -0.37 | 0 | 23.92 | 23.92 | 23.92 | 0.00 | 0.00 | 1.17 |
1103 | 2022-04-11 | 24.01 | 0.04 | -0.17 | 0 | 24.01 | 24.01 | 24.01 | 0.00 | 0.00 | -0.37 |
1102 | 2022-04-08 | 24.05 | 0.14 | -0.58 | 0 | 24.05 | 24.05 | 24.05 | 0.00 | 0.00 | -0.17 |
1101 | 2022-04-07 | 24.19 | 0.03 | 0.12 | 0 | 24.19 | 24.19 | 24.19 | 0.00 | 0.00 | -0.58 |
1100 | 2022-04-06 | 24.16 | 0.39 | -1.59 | 0 | 24.16 | 24.16 | 24.16 | 0.00 | 0.00 | 0.12 |
1099 | 2022-04-05 | 24.55 | 0.42 | -1.68 | 0 | 24.55 | 24.55 | 24.55 | 0.00 | 0.00 | -1.59 |
1098 | 2022-04-04 | 24.97 | 0.05 | 0.20 | 0 | 24.97 | 24.97 | 24.97 | 0.00 | 0.00 | -1.68 |
1097 | 2022-04-01 | 24.92 | 0.25 | 1.01 | 0 | 24.92 | 24.92 | 24.92 | 0.00 | 0.00 | 0.20 |
1096 | 2022-03-31 | 24.67 | 0.42 | -1.67 | 0 | 24.67 | 24.67 | 24.67 | 0.00 | 0.00 | 1.01 |
1095 | 2022-03-30 | 25.09 | 0.34 | 1.37 | 0 | 25.09 | 25.09 | 25.09 | 0.00 | 0.00 | -1.67 |
1094 | 2022-03-25 | 24.75 | 0.02 | -0.08 | 0 | 24.75 | 24.75 | 24.75 | 0.00 | 0.00 | 1.37 |
1093 | 2022-03-24 | 24.77 | 0.60 | -2.36 | 0 | 24.77 | 24.77 | 24.77 | 0.00 | 0.00 | -0.08 |
1092 | 2022-03-22 | 25.37 | 0.12 | 0.48 | 0 | 25.37 | 25.37 | 25.37 | 0.00 | 0.00 | -2.36 |
1091 | 2022-03-21 | 25.25 | 0.34 | -1.33 | 0 | 25.25 | 25.25 | 25.25 | 0.00 | 0.00 | 0.48 |
1090 | 2022-03-18 | 25.59 | 0.32 | 1.27 | 0 | 25.59 | 25.59 | 25.59 | 0.00 | 0.00 | -1.33 |
1089 | 2022-03-17 | 25.27 | 0.23 | 0.92 | 0 | 25.27 | 25.27 | 25.27 | 0.00 | 0.00 | 1.27 |
1088 | 2022-03-16 | 25.04 | 0.72 | 2.96 | 0 | 25.04 | 25.04 | 25.04 | 0.00 | 0.00 | 0.92 |
1087 | 2022-03-15 | 24.32 | 0.32 | 1.33 | 0 | 24.32 | 24.32 | 24.32 | 0.00 | 0.00 | 2.96 |
1086 | 2022-03-14 | 24.00 | 0.11 | -0.46 | 0 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 1.33 |
1085 | 2022-03-11 | 24.11 | 0.26 | -1.07 | 0 | 24.11 | 24.11 | 24.11 | 0.00 | 0.00 | -0.46 |
1084 | 2022-03-10 | 24.37 | 0.17 | -0.69 | 0 | 24.37 | 24.37 | 24.37 | 0.00 | 0.00 | -1.07 |
1083 | 2022-03-09 | 24.54 | 0.56 | 2.34 | 0 | 24.54 | 24.54 | 24.54 | 0.00 | 0.00 | -0.69 |
1082 | 2022-03-08 | 23.98 | 0.11 | -0.46 | 0 | 23.98 | 23.98 | 23.98 | 0.00 | 0.00 | 2.34 |
1081 | 2022-03-07 | 24.09 | 0.78 | -3.14 | 0 | 24.09 | 24.09 | 24.09 | 0.00 | 0.00 | -0.46 |
1080 | 2022-03-04 | 24.87 | 0.41 | -1.62 | 0 | 24.87 | 24.87 | 24.87 | 0.00 | 0.00 | -3.14 |
1079 | 2022-03-03 | 25.28 | 0.25 | -0.98 | 0 | 25.28 | 25.28 | 25.28 | 0.00 | 0.00 | -1.62 |
1078 | 2022-03-02 | 25.53 | 0.51 | 2.04 | 0 | 25.53 | 25.53 | 25.53 | 0.00 | 0.00 | -0.98 |
1077 | 2022-03-01 | 25.02 | 0.51 | -2.00 | 0 | 25.02 | 25.02 | 25.02 | 0.00 | 0.00 | 2.04 |
1076 | 2022-02-28 | 25.53 | 0.05 | 0.20 | 0 | 25.53 | 25.53 | 25.53 | 0.00 | 0.00 | -2.00 |
1075 | 2022-02-25 | 25.48 | 0.59 | 2.37 | 0 | 25.48 | 25.48 | 25.48 | 0.00 | 0.00 | 0.20 |
1074 | 2022-02-24 | 24.89 | 0.52 | 2.13 | 0 | 24.89 | 24.89 | 24.89 | 0.00 | 0.00 | 2.37 |
1073 | 2022-02-23 | 24.37 | 0.73 | -2.91 | 0 | 24.37 | 24.37 | 24.37 | 0.00 | 0.00 | 2.13 |
1072 | 2022-02-22 | 25.10 | 0.38 | -1.49 | 0 | 25.10 | 25.10 | 25.10 | 0.00 | 0.00 | -2.91 |
1071 | 2022-02-18 | 25.48 | 0.12 | -0.47 | 0 | 25.48 | 25.48 | 25.48 | 0.00 | 0.00 | -1.49 |
1070 | 2022-02-17 | 25.60 | 0.47 | -1.80 | 0 | 25.60 | 25.60 | 25.60 | 0.00 | 0.00 | -0.47 |
1069 | 2022-02-16 | 26.07 | 0.02 | 0.08 | 0 | 26.07 | 26.07 | 26.07 | 0.00 | 0.00 | -1.80 |
1068 | 2022-02-15 | 26.05 | 0.32 | 1.24 | 0 | 26.05 | 26.05 | 26.05 | 0.00 | 0.00 | 0.08 |
1067 | 2022-02-14 | 25.73 | 0.08 | 0.31 | 0 | 25.73 | 25.73 | 25.73 | 0.00 | 0.00 | 1.24 |
1066 | 2022-02-11 | 25.65 | 0.27 | -1.04 | 0 | 25.65 | 25.65 | 25.65 | 0.00 | 0.00 | 0.31 |
1065 | 2022-02-10 | 25.92 | 0.42 | -1.59 | 0 | 25.92 | 25.92 | 25.92 | 0.00 | 0.00 | -1.04 |
1064 | 2022-02-09 | 26.34 | 0.41 | 1.58 | 0 | 26.34 | 26.34 | 26.34 | 0.00 | 0.00 | -1.59 |
1063 | 2022-02-08 | 25.93 | 0.41 | 1.61 | 0 | 25.93 | 25.93 | 25.93 | 0.00 | 0.00 | 1.58 |
1062 | 2022-02-07 | 25.52 | 0.04 | 0.16 | 0 | 25.52 | 25.52 | 25.52 | 0.00 | 0.00 | 1.61 |
1061 | 2022-02-05 | 25.48 | 0.00 | 0.00 | 0 | 25.48 | 25.48 | 25.48 | 0.00 | 0.00 | 0.16 |
1060 | 2022-02-04 | 25.48 | 0.00 | 0.00 | 0 | 25.48 | 25.48 | 25.48 | 0.00 | 0.00 | 0.00 |
1059 | 2022-02-03 | 25.48 | 0.53 | -2.04 | 0 | 25.48 | 25.48 | 25.48 | 0.00 | 0.00 | 0.00 |
1058 | 2022-02-02 | 26.01 | 0.17 | -0.65 | 0 | 26.01 | 26.01 | 26.01 | 0.00 | 0.00 | -2.04 |
1057 | 2022-02-01 | 26.18 | 0.15 | 0.58 | 0 | 26.18 | 26.18 | 26.18 | 0.00 | 0.00 | -0.65 |
1056 | 2022-01-31 | 26.03 | 0.30 | 1.17 | 0 | 26.03 | 26.03 | 26.03 | 0.00 | 0.00 | 0.58 |
1055 | 2021-01-15 | 25.73 | 0.26 | -1.00 | 0 | 25.73 | 25.73 | 25.73 | 0.00 | 0.00 | 1.17 |
1054 | 2021-01-14 | 25.99 | 0.28 | 1.09 | 0 | 25.99 | 25.99 | 25.99 | 0.00 | 0.00 | -1.00 |
1053 | 2021-01-13 | 25.71 | 0.18 | -0.70 | 0 | 25.71 | 25.71 | 25.71 | 0.00 | 0.00 | 1.09 |
1052 | 2021-01-12 | 25.89 | 0.25 | 0.98 | 0 | 25.89 | 25.89 | 25.89 | 0.00 | 0.00 | -0.70 |
1051 | 2021-01-11 | 25.64 | 0.08 | 0.31 | 0 | 25.64 | 25.64 | 25.64 | 0.00 | 0.00 | 0.98 |
1050 | 2021-01-08 | 25.56 | 0.05 | 0.20 | 0 | 25.56 | 25.56 | 25.56 | 0.00 | 0.00 | 0.31 |
1049 | 2021-01-07 | 25.51 | 0.39 | 1.55 | 0 | 25.51 | 25.51 | 25.51 | 0.00 | 0.00 | 0.20 |
1048 | 2021-01-06 | 25.12 | 0.88 | 3.63 | 0 | 25.12 | 25.12 | 25.12 | 0.00 | 0.00 | 1.55 |
1047 | 2021-01-05 | 24.24 | 0.21 | 0.87 | 0 | 24.24 | 24.24 | 24.24 | 0.00 | 0.00 | 3.63 |
1046 | 2021-01-04 | 24.03 | 0.45 | -1.84 | 0 | 24.03 | 24.03 | 24.03 | 0.00 | 0.00 | 0.87 |
1045 | 2020-12-31 | 24.48 | 0.06 | -0.24 | 0 | 24.48 | 24.48 | 24.48 | 0.00 | 0.00 | -1.84 |
1044 | 2020-12-30 | 24.54 | 0.15 | 0.62 | 0 | 24.54 | 24.54 | 24.54 | 0.00 | 0.00 | -0.24 |
1043 | 2020-12-29 | 24.39 | 0.27 | -1.09 | 0 | 24.39 | 24.39 | 24.39 | 0.00 | 0.00 | 0.62 |
1042 | 2020-12-28 | 24.66 | 0.04 | -0.16 | 0 | 24.66 | 24.66 | 24.66 | 0.00 | 0.00 | -1.09 |
1041 | 2020-12-24 | 24.70 | 0.02 | 0.08 | 0 | 24.70 | 24.70 | 24.70 | 0.00 | 0.00 | -0.16 |
1040 | 2020-12-23 | 24.68 | 0.12 | 0.49 | 0 | 24.68 | 24.68 | 24.68 | 0.00 | 0.00 | 0.08 |
1039 | 2020-12-22 | 24.56 | 0.19 | -0.77 | 0 | 24.56 | 24.56 | 24.56 | 0.00 | 0.00 | 0.49 |
1038 | 2020-12-21 | 24.75 | 0.07 | -0.28 | 0 | 24.75 | 24.75 | 24.75 | 0.00 | 0.00 | -0.77 |
1037 | 2020-12-18 | 24.82 | 0.04 | -0.16 | 0 | 24.82 | 24.82 | 24.82 | 0.00 | 0.00 | -0.28 |
1036 | 2020-12-17 | 24.86 | 0.32 | 1.30 | 0 | 24.86 | 24.86 | 24.86 | 0.00 | 0.00 | -0.16 |
1035 | 2020-12-16 | 24.54 | 0.06 | -0.24 | 0 | 24.54 | 24.54 | 24.54 | 0.00 | 0.00 | 1.30 |
1034 | 2020-12-15 | 24.60 | 0.39 | 1.61 | 0 | 24.60 | 24.60 | 24.60 | 0.00 | 0.00 | -0.24 |
1033 | 2020-12-14 | 24.21 | 0.10 | -0.41 | 0 | 24.21 | 24.21 | 24.21 | 0.00 | 0.00 | 1.61 |
1032 | 2020-12-11 | 24.31 | 0.07 | -0.29 | 0 | 24.31 | 24.31 | 24.31 | 0.00 | 0.00 | -0.41 |
1031 | 2020-12-10 | 24.38 | 0.03 | 0.12 | 0 | 24.38 | 24.38 | 24.38 | 0.00 | 0.00 | -0.29 |
1030 | 2020-12-09 | 24.35 | 0.11 | -0.45 | 0 | 24.35 | 24.35 | 24.35 | 0.00 | 0.00 | 0.12 |
1029 | 2020-12-08 | 24.46 | 0.23 | 0.95 | 0 | 24.46 | 24.46 | 24.46 | 0.00 | 0.00 | -0.45 |
1028 | 2020-12-07 | 24.23 | 0.04 | 0.17 | 0 | 24.23 | 24.23 | 24.23 | 0.00 | 0.00 | 0.95 |
1027 | 2020-12-04 | 24.19 | 0.41 | 1.72 | 0 | 24.19 | 24.19 | 24.19 | 0.00 | 0.00 | 0.17 |
1026 | 2020-12-03 | 23.78 | 0.08 | 0.34 | 0 | 23.78 | 23.78 | 23.78 | 0.00 | 0.00 | 1.72 |
1025 | 2020-12-02 | 23.70 | 0.25 | -1.04 | 0 | 23.70 | 23.70 | 23.70 | 0.00 | 0.00 | 0.34 |
1024 | 2020-12-01 | 23.95 | 0.25 | 1.05 | 0 | 23.95 | 23.95 | 23.95 | 0.00 | 0.00 | -1.04 |
1023 | 2020-11-30 | 23.70 | 0.08 | -0.34 | 0 | 23.70 | 23.70 | 23.70 | 0.00 | 0.00 | 1.05 |
1022 | 2020-11-27 | 23.78 | 0.10 | 0.42 | 0 | 23.78 | 23.78 | 23.78 | 0.00 | 0.00 | -0.34 |
1021 | 2020-11-25 | 23.68 | 0.14 | -0.59 | 0 | 23.68 | 23.68 | 23.68 | 0.00 | 0.00 | 0.42 |
1020 | 2020-11-24 | 23.82 | 0.20 | 0.85 | 0 | 23.82 | 23.82 | 23.82 | 0.00 | 0.00 | -0.59 |
1019 | 2020-11-23 | 23.62 | 0.20 | 0.85 | 0 | 23.62 | 23.62 | 23.62 | 0.00 | 0.00 | 0.85 |
1018 | 2020-11-20 | 23.42 | 0.18 | -0.76 | 0 | 23.42 | 23.42 | 23.42 | 0.00 | 0.00 | 0.85 |
1017 | 2020-11-19 | 23.60 | 0.17 | 0.73 | 0 | 23.60 | 23.60 | 23.60 | 0.00 | 0.00 | -0.76 |
1016 | 2020-11-18 | 23.43 | 0.20 | -0.85 | 0 | 23.43 | 23.43 | 23.43 | 0.00 | 0.00 | 0.73 |
1015 | 2020-11-17 | 23.63 | 0.05 | 0.21 | 0 | 23.63 | 23.63 | 23.63 | 0.00 | 0.00 | -0.85 |
1014 | 2020-11-16 | 23.58 | 0.55 | 2.39 | 0 | 23.58 | 23.58 | 23.58 | 0.00 | 0.00 | 0.21 |
1013 | 2020-11-13 | 23.03 | 0.40 | 1.77 | 0 | 23.03 | 23.03 | 23.03 | 0.00 | 0.00 | 2.39 |
1012 | 2020-11-12 | 22.63 | 0.28 | -1.22 | 0 | 22.63 | 22.63 | 22.63 | 0.00 | 0.00 | 1.77 |
1011 | 2020-11-11 | 22.91 | 0.31 | 1.37 | 0 | 22.91 | 22.91 | 22.91 | 0.00 | 0.00 | -1.22 |
1010 | 2020-11-10 | 22.60 | 0.49 | 2.22 | 0 | 22.60 | 22.60 | 22.60 | 0.00 | 0.00 | 1.37 |
1009 | 2020-11-09 | 22.11 | 0.19 | 0.87 | 0 | 22.11 | 22.11 | 22.11 | 0.00 | 0.00 | 2.22 |
1008 | 2020-11-06 | 21.92 | 0.03 | 0.14 | 0 | 21.92 | 21.92 | 21.92 | 0.00 | 0.00 | 0.87 |
1007 | 2020-11-05 | 21.89 | 0.36 | 1.67 | 0 | 21.89 | 21.89 | 21.89 | 0.00 | 0.00 | 0.14 |
1006 | 2020-11-04 | 21.53 | 0.10 | 0.47 | 0 | 21.53 | 21.53 | 21.53 | 0.00 | 0.00 | 1.67 |
1005 | 2020-11-03 | 21.43 | 0.48 | 2.29 | 0 | 21.43 | 21.43 | 21.43 | 0.00 | 0.00 | 0.47 |
1004 | 2020-11-02 | 20.95 | 0.37 | 1.80 | 0 | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | 2.29 |
1003 | 2020-10-30 | 20.58 | 0.21 | -1.01 | 0 | 20.58 | 20.58 | 20.58 | 0.00 | 0.00 | 1.80 |
1002 | 2020-10-29 | 20.79 | 0.16 | 0.78 | 0 | 20.79 | 20.79 | 20.79 | 0.00 | 0.00 | -1.01 |
1001 | 2020-10-28 | 20.63 | 0.19 | -0.91 | 0 | 20.63 | 20.63 | 20.63 | 0.00 | 0.00 | 0.78 |
1000 | 2020-10-27 | 20.82 | 0.13 | -0.62 | 0 | 20.82 | 20.82 | 20.82 | 0.00 | 0.00 | -0.91 |
999 | 2020-10-26 | 20.95 | 0.37 | -1.74 | 0 | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | -0.62 |
998 | 2020-10-23 | 21.32 | 0.02 | -0.09 | 0 | 21.32 | 21.32 | 21.32 | 0.00 | 0.00 | -1.74 |
997 | 2020-10-22 | 21.34 | 0.20 | 0.95 | 0 | 21.34 | 21.34 | 21.34 | 0.00 | 0.00 | -0.09 |
996 | 2020-10-21 | 21.14 | 0.10 | -0.47 | 0 | 21.14 | 21.14 | 21.14 | 0.00 | 0.00 | 0.95 |
995 | 2020-10-20 | 21.24 | 0.15 | 0.71 | 0 | 21.24 | 21.24 | 21.24 | 0.00 | 0.00 | -0.47 |
994 | 2020-10-19 | 21.09 | 0.26 | -1.22 | 0 | 21.09 | 21.09 | 21.09 | 0.00 | 0.00 | 0.71 |
993 | 2020-10-16 | 21.35 | 0.04 | 0.19 | 0 | 21.35 | 21.35 | 21.35 | 0.00 | 0.00 | -1.22 |
992 | 2020-10-15 | 21.31 | 0.14 | 0.66 | 0 | 21.31 | 21.31 | 21.31 | 0.00 | 0.00 | 0.19 |
991 | 2020-10-14 | 21.17 | 0.04 | -0.19 | 0 | 21.17 | 21.17 | 21.17 | 0.00 | 0.00 | 0.66 |
990 | 2020-10-13 | 21.21 | 0.12 | -0.56 | 0 | 21.21 | 21.21 | 21.21 | 0.00 | 0.00 | -0.19 |
989 | 2020-10-12 | 21.33 | 0.13 | 0.61 | 0 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00 | -0.56 |
988 | 2020-10-09 | 21.20 | 0.25 | 1.19 | 0 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00 | 0.61 |
987 | 2020-10-08 | 20.95 | 0.15 | 0.72 | 0 | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | 1.19 |
986 | 2020-10-07 | 20.80 | 0.27 | 1.32 | 0 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00 | 0.72 |
985 | 2020-10-06 | 20.53 | 0.01 | -0.05 | 0 | 20.53 | 20.53 | 20.53 | 0.00 | 0.00 | 1.32 |
984 | 2020-10-05 | 20.54 | 0.33 | 1.63 | 0 | 20.54 | 20.54 | 20.54 | 0.00 | 0.00 | -0.05 |
983 | 2020-10-02 | 20.21 | 0.01 | -0.05 | 0 | 20.21 | 20.21 | 20.21 | 0.00 | 0.00 | 1.63 |
982 | 2020-10-01 | 20.22 | 0.22 | 1.10 | 0 | 20.22 | 20.22 | 20.22 | 0.00 | 0.00 | -0.05 |
981 | 2020-09-30 | 20.00 | 0.03 | -0.15 | 0 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 1.10 |
980 | 2020-09-29 | 20.03 | 0.09 | -0.45 | 0 | 20.03 | 20.03 | 20.03 | 0.00 | 0.00 | -0.15 |
979 | 2020-09-28 | 20.12 | 0.36 | 1.82 | 0 | 20.12 | 20.12 | 20.12 | 0.00 | 0.00 | -0.45 |
978 | 2020-09-25 | 19.76 | 0.14 | 0.71 | 0 | 19.76 | 19.76 | 19.76 | 0.00 | 0.00 | 1.82 |
977 | 2020-09-24 | 19.62 | 0.08 | 0.41 | 0 | 19.62 | 19.62 | 19.62 | 0.00 | 0.00 | 0.71 |
976 | 2020-09-23 | 19.54 | 0.40 | -2.01 | 0 | 19.54 | 19.54 | 19.54 | 0.00 | 0.00 | 0.41 |
975 | 2020-09-22 | 19.94 | 0.28 | 1.42 | 0 | 19.94 | 19.94 | 19.94 | 0.00 | 0.00 | -2.01 |
974 | 2020-09-21 | 19.66 | 0.45 | -2.24 | 0 | 19.66 | 19.66 | 19.66 | 0.00 | 0.00 | 1.42 |
973 | 2020-09-18 | 20.11 | 0.16 | -0.79 | 0 | 20.11 | 20.11 | 20.11 | 0.00 | 0.00 | -2.24 |
972 | 2020-09-17 | 20.27 | 0.10 | -0.49 | 0 | 20.27 | 20.27 | 20.27 | 0.00 | 0.00 | -0.79 |
971 | 2020-09-16 | 20.37 | 0.04 | -0.20 | 0 | 20.37 | 20.37 | 20.37 | 0.00 | 0.00 | -0.49 |
970 | 2020-09-15 | 20.41 | 0.09 | -0.44 | 0 | 20.41 | 20.41 | 20.41 | 0.00 | 0.00 | -0.20 |
969 | 2020-09-14 | 20.50 | 0.33 | 1.64 | 0 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00 | -0.44 |
968 | 2020-09-11 | 20.17 | 0.11 | -0.54 | 0 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00 | 1.64 |
967 | 2020-09-10 | 20.28 | 0.33 | -1.60 | 0 | 20.28 | 20.28 | 20.28 | 0.00 | 0.00 | -0.54 |
966 | 2020-09-09 | 20.61 | 0.32 | 1.58 | 0 | 20.61 | 20.61 | 20.61 | 0.00 | 0.00 | -1.60 |
965 | 2020-09-08 | 20.29 | 0.47 | -2.26 | 0 | 20.29 | 20.29 | 20.29 | 0.00 | 0.00 | 1.58 |
964 | 2020-09-04 | 20.76 | 0.10 | -0.48 | 0 | 20.76 | 20.76 | 20.76 | 0.00 | 0.00 | -2.26 |
963 | 2020-09-03 | 20.86 | 0.61 | -2.84 | 0 | 20.86 | 20.86 | 20.86 | 0.00 | 0.00 | -0.48 |
962 | 2020-09-02 | 21.47 | 0.26 | 1.23 | 0 | 21.47 | 21.47 | 21.47 | 0.00 | 0.00 | -2.84 |
961 | 2020-09-01 | 21.21 | 0.23 | 1.10 | 0 | 21.21 | 21.21 | 21.21 | 0.00 | 0.00 | 1.23 |
960 | 2020-08-31 | 20.98 | 0.26 | -1.22 | 0 | 20.98 | 20.98 | 20.98 | 0.00 | 0.00 | 1.10 |
959 | 2020-08-28 | 21.24 | 0.12 | 0.57 | 0 | 21.24 | 21.24 | 21.24 | 0.00 | 0.00 | -1.22 |
958 | 2020-08-27 | 21.12 | 0.10 | 0.48 | 0 | 21.12 | 21.12 | 21.12 | 0.00 | 0.00 | 0.57 |
957 | 2020-08-26 | 21.02 | 0.03 | -0.14 | 0 | 21.02 | 21.02 | 21.02 | 0.00 | 0.00 | 0.48 |
956 | 2020-08-25 | 21.05 | 0.02 | -0.09 | 0 | 21.05 | 21.05 | 21.05 | 0.00 | 0.00 | -0.14 |
955 | 2020-08-24 | 21.07 | 0.31 | 1.49 | 0 | 21.07 | 21.07 | 21.07 | 0.00 | 0.00 | -0.09 |
954 | 2020-08-21 | 20.76 | 0.04 | -0.19 | 0 | 20.76 | 20.76 | 20.76 | 0.00 | 0.00 | 1.49 |
953 | 2020-08-20 | 20.80 | 0.03 | -0.14 | 0 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00 | -0.19 |
952 | 2020-08-19 | 20.83 | 0.16 | -0.76 | 0 | 20.83 | 20.83 | 20.83 | 0.00 | 0.00 | -0.14 |
951 | 2020-08-18 | 20.99 | 0.17 | -0.80 | 0 | 20.99 | 20.99 | 20.99 | 0.00 | 0.00 | -0.76 |
950 | 2020-08-17 | 21.16 | 0.08 | 0.38 | 0 | 21.16 | 21.16 | 21.16 | 0.00 | 0.00 | -0.80 |
949 | 2020-08-14 | 21.08 | 0.00 | 0.00 | 0 | 21.08 | 21.08 | 21.08 | 0.00 | 0.00 | 0.38 |
948 | 2020-08-13 | 21.08 | 0.04 | -0.19 | 0 | 21.08 | 21.08 | 21.08 | 0.00 | 0.00 | 0.00 |
947 | 2020-08-12 | 21.12 | 0.13 | 0.62 | 0 | 21.12 | 21.12 | 21.12 | 0.00 | 0.00 | -0.19 |
946 | 2020-08-11 | 20.99 | 0.10 | 0.48 | 0 | 20.99 | 20.99 | 20.99 | 0.00 | 0.00 | 0.62 |
945 | 2020-08-10 | 20.89 | 0.06 | 0.29 | 0 | 20.89 | 20.89 | 20.89 | 0.00 | 0.00 | 0.48 |
944 | 2020-08-07 | 20.83 | 0.21 | 1.02 | 0 | 20.83 | 20.83 | 20.83 | 0.00 | 0.00 | 0.29 |
943 | 2020-08-06 | 20.62 | 0.01 | 0.05 | 0 | 20.62 | 20.62 | 20.62 | 0.00 | 0.00 | 1.02 |
942 | 2020-08-05 | 20.61 | 0.31 | 1.53 | 0 | 20.61 | 20.61 | 20.61 | 0.00 | 0.00 | 0.05 |
941 | 2020-08-04 | 20.30 | 0.13 | -0.64 | 0 | 20.30 | 20.30 | 20.30 | 0.00 | 0.00 | 1.53 |
940 | 2020-08-03 | 20.43 | 0.12 | 0.59 | 0 | 20.43 | 20.43 | 20.43 | 0.00 | 0.00 | -0.64 |
939 | 2020-07-31 | 20.31 | 0.06 | 0.30 | 0 | 20.31 | 20.31 | 20.31 | 0.00 | 0.00 | 0.59 |
938 | 2020-07-30 | 20.25 | 0.16 | -0.78 | 0 | 20.25 | 20.25 | 20.25 | 0.00 | 0.00 | 0.30 |
937 | 2020-07-29 | 20.41 | 0.53 | 2.67 | 0 | 20.41 | 20.41 | 20.41 | 0.00 | 0.00 | -0.78 |
936 | 2020-07-28 | 19.88 | 0.28 | -1.39 | 0 | 19.88 | 19.88 | 19.88 | 0.00 | 0.00 | 2.67 |
935 | 2020-07-27 | 20.16 | 0.24 | 1.20 | 0 | 20.16 | 20.16 | 20.16 | 0.00 | 0.00 | -1.39 |
934 | 2020-07-24 | 19.92 | 0.15 | -0.75 | 0 | 19.92 | 19.92 | 19.92 | 0.00 | 0.00 | 1.20 |
933 | 2020-07-23 | 20.07 | 0.18 | 0.90 | 0 | 20.07 | 20.07 | 20.07 | 0.00 | 0.00 | -0.75 |
932 | 2020-07-22 | 19.89 | 0.09 | 0.45 | 0 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00 | 0.90 |
931 | 2020-07-21 | 19.80 | 0.16 | 0.81 | 0 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00 | 0.45 |
930 | 2020-07-20 | 19.64 | 0.03 | -0.15 | 0 | 19.64 | 19.64 | 19.64 | 0.00 | 0.00 | 0.81 |
929 | 2020-07-17 | 19.67 | 0.08 | 0.41 | 0 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00 | -0.15 |
928 | 2020-07-16 | 19.59 | 0.09 | -0.46 | 0 | 19.59 | 19.59 | 19.59 | 0.00 | 0.00 | 0.41 |
927 | 2020-07-15 | 19.68 | 0.45 | 2.34 | 0 | 19.68 | 19.68 | 19.68 | 0.00 | 0.00 | -0.46 |
926 | 2020-07-14 | 19.23 | 0.35 | 1.85 | 0 | 19.23 | 19.23 | 19.23 | 0.00 | 0.00 | 2.34 |
925 | 2020-07-13 | 18.88 | 0.13 | -0.68 | 0 | 18.88 | 18.88 | 18.88 | 0.00 | 0.00 | 1.85 |
924 | 2020-07-10 | 19.01 | 0.20 | 1.06 | 0 | 19.01 | 19.01 | 19.01 | 0.00 | 0.00 | -0.68 |
923 | 2020-07-09 | 18.81 | 0.26 | -1.36 | 0 | 18.81 | 18.81 | 18.81 | 0.00 | 0.00 | 1.06 |
922 | 2020-07-08 | 19.07 | 0.01 | 0.05 | 0 | 19.07 | 19.07 | 19.07 | 0.00 | 0.00 | -1.36 |
921 | 2020-07-07 | 19.06 | 0.20 | -1.04 | 0 | 19.06 | 19.06 | 19.06 | 0.00 | 0.00 | 0.05 |
920 | 2020-07-06 | 19.26 | 0.06 | 0.31 | 0 | 19.26 | 19.26 | 19.26 | 0.00 | 0.00 | -1.04 |
919 | 2020-07-02 | 19.20 | 0.13 | 0.68 | 0 | 19.20 | 19.20 | 19.20 | 0.00 | 0.00 | 0.31 |
918 | 2020-07-01 | 19.07 | 0.22 | -1.14 | 0 | 19.07 | 19.07 | 19.07 | 0.00 | 0.00 | 0.68 |
917 | 2020-06-30 | 19.29 | 0.30 | 1.58 | 0 | 19.29 | 19.29 | 19.29 | 0.00 | 0.00 | -1.14 |
916 | 2020-06-29 | 18.99 | 0.47 | 2.54 | 0 | 18.99 | 18.99 | 18.99 | 0.00 | 0.00 | 1.58 |
915 | 2020-06-26 | 18.52 | 0.22 | -1.17 | 0 | 18.52 | 18.52 | 18.52 | 0.00 | 0.00 | 2.54 |
914 | 2020-06-25 | 18.74 | 0.17 | 0.92 | 0 | 18.74 | 18.74 | 18.74 | 0.00 | 0.00 | -1.17 |
913 | 2020-06-24 | 18.57 | 0.53 | -2.77 | 0 | 18.57 | 18.57 | 18.57 | 0.00 | 0.00 | 0.92 |
912 | 2020-06-23 | 19.10 | 0.08 | 0.42 | 0 | 19.10 | 19.10 | 19.10 | 0.00 | 0.00 | -2.77 |
911 | 2020-06-22 | 19.02 | 0.06 | 0.32 | 0 | 19.02 | 19.02 | 19.02 | 0.00 | 0.00 | 0.42 |
910 | 2020-06-19 | 18.96 | 0.23 | -1.20 | 0 | 18.96 | 18.96 | 18.96 | 0.00 | 0.00 | 0.32 |
909 | 2020-06-18 | 19.19 | 0.06 | -0.31 | 0 | 19.19 | 19.19 | 19.19 | 0.00 | 0.00 | -1.20 |
908 | 2020-06-17 | 19.25 | 0.02 | -0.10 | 0 | 19.25 | 19.25 | 19.25 | 0.00 | 0.00 | -0.31 |
907 | 2020-06-16 | 19.27 | 0.32 | 1.69 | 0 | 19.27 | 19.27 | 19.27 | 0.00 | 0.00 | -0.10 |
906 | 2020-06-15 | 18.95 | 0.37 | 1.99 | 0 | 18.95 | 18.95 | 18.95 | 0.00 | 0.00 | 1.69 |
905 | 2020-06-12 | 18.58 | 0.26 | 1.42 | 0 | 18.58 | 18.58 | 18.58 | 0.00 | 0.00 | 1.99 |
904 | 2020-06-11 | 18.32 | 1.18 | -6.05 | 0 | 18.32 | 18.32 | 18.32 | 0.00 | 0.00 | 1.42 |
903 | 2020-06-10 | 19.50 | 0.30 | -1.52 | 0 | 19.50 | 19.50 | 19.50 | 0.00 | 0.00 | -6.05 |
902 | 2020-06-09 | 19.80 | 0.20 | -1.00 | 0 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00 | -1.52 |
901 | 2020-06-08 | 20.00 | 0.40 | 2.04 | 0 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | -1.00 |
900 | 2020-06-05 | 19.60 | 0.34 | 1.77 | 0 | 19.60 | 19.60 | 19.60 | 0.00 | 0.00 | 2.04 |
899 | 2020-06-04 | 19.26 | 0.13 | 0.68 | 0 | 19.26 | 19.26 | 19.26 | 0.00 | 0.00 | 1.77 |
898 | 2020-06-03 | 19.13 | 0.38 | 2.03 | 0 | 19.13 | 19.13 | 19.13 | 0.00 | 0.00 | 0.68 |
897 | 2020-06-02 | 18.75 | 0.09 | 0.48 | 0 | 18.75 | 18.75 | 18.75 | 0.00 | 0.00 | 2.03 |
896 | 2020-06-01 | 18.66 | 0.03 | 0.16 | 0 | 18.66 | 18.66 | 18.66 | 0.00 | 0.00 | 0.48 |
895 | 2020-05-29 | 18.63 | 0.05 | 0.27 | 0 | 18.63 | 18.63 | 18.63 | 0.00 | 0.00 | 0.16 |
894 | 2020-05-28 | 18.58 | 0.24 | -1.28 | 0 | 18.58 | 18.58 | 18.58 | 0.00 | 0.00 | 0.27 |
893 | 2020-05-27 | 18.82 | 0.53 | 2.90 | 0 | 18.82 | 18.82 | 18.82 | 0.00 | 0.00 | -1.28 |
892 | 2020-05-26 | 18.29 | 0.31 | 1.72 | 0 | 18.29 | 18.29 | 18.29 | 0.00 | 0.00 | 2.90 |
891 | 2020-05-22 | 17.98 | 0.13 | 0.73 | 0 | 17.98 | 17.98 | 17.98 | 0.00 | 0.00 | 1.72 |
890 | 2020-05-21 | 17.85 | 0.12 | 0.68 | 0 | 17.85 | 17.85 | 17.85 | 0.00 | 0.00 | 0.73 |
889 | 2020-05-20 | 17.73 | 0.39 | 2.25 | 0 | 17.73 | 17.73 | 17.73 | 0.00 | 0.00 | 0.68 |
888 | 2020-05-19 | 17.34 | 0.26 | -1.48 | 0 | 17.34 | 17.34 | 17.34 | 0.00 | 0.00 | 2.25 |
887 | 2020-05-18 | 17.60 | 0.90 | 5.39 | 0 | 17.60 | 17.60 | 17.60 | 0.00 | 0.00 | -1.48 |
886 | 2020-05-15 | 16.70 | 0.16 | 0.97 | 0 | 16.70 | 16.70 | 16.70 | 0.00 | 0.00 | 5.39 |
885 | 2020-05-14 | 16.54 | 0.14 | 0.85 | 0 | 16.54 | 16.54 | 16.54 | 0.00 | 0.00 | 0.97 |
884 | 2020-05-13 | 16.40 | 0.39 | -2.32 | 0 | 16.40 | 16.40 | 16.40 | 0.00 | 0.00 | 0.85 |
883 | 2020-05-12 | 16.79 | 0.53 | -3.06 | 0 | 16.79 | 16.79 | 16.79 | 0.00 | 0.00 | -2.32 |
882 | 2020-05-11 | 17.32 | 0.09 | -0.52 | 0 | 17.32 | 17.32 | 17.32 | 0.00 | 0.00 | -3.06 |
881 | 2020-05-08 | 17.41 | 0.49 | 2.90 | 0 | 17.41 | 17.41 | 17.41 | 0.00 | 0.00 | -0.52 |
880 | 2020-05-07 | 16.92 | 0.25 | 1.50 | 0 | 16.92 | 16.92 | 16.92 | 0.00 | 0.00 | 2.90 |
879 | 2020-05-06 | 16.67 | 0.03 | -0.18 | 0 | 16.67 | 16.67 | 16.67 | 0.00 | 0.00 | 1.50 |
878 | 2020-05-05 | 16.70 | 0.31 | 1.89 | 0 | 16.70 | 16.70 | 16.70 | 0.00 | 0.00 | -0.18 |
877 | 2020-05-04 | 16.39 | 0.06 | -0.36 | 0 | 16.39 | 16.39 | 16.39 | 0.00 | 0.00 | 1.89 |
876 | 2020-05-01 | 16.45 | 0.41 | -2.43 | 0 | 16.45 | 16.45 | 16.45 | 0.00 | 0.00 | -0.36 |
875 | 2020-04-30 | 16.86 | 0.68 | -3.88 | 0 | 16.86 | 16.86 | 16.86 | 0.00 | 0.00 | -2.43 |
874 | 2020-04-29 | 17.54 | 0.71 | 4.22 | 0 | 17.54 | 17.54 | 17.54 | 0.00 | 0.00 | -3.88 |
873 | 2020-04-28 | 16.83 | 0.21 | 1.26 | 0 | 16.83 | 16.83 | 16.83 | 0.00 | 0.00 | 4.22 |
872 | 2020-04-27 | 16.62 | 0.65 | 4.07 | 0 | 16.62 | 16.62 | 16.62 | 0.00 | 0.00 | 1.26 |
871 | 2020-04-24 | 15.97 | 0.27 | 1.72 | 0 | 15.97 | 15.97 | 15.97 | 0.00 | 0.00 | 4.07 |
870 | 2020-04-23 | 15.70 | 0.01 | 0.06 | 0 | 15.70 | 15.70 | 15.70 | 0.00 | 0.00 | 1.72 |
869 | 2020-04-22 | 15.69 | 0.18 | 1.16 | 0 | 15.69 | 15.69 | 15.69 | 0.00 | 0.00 | 0.06 |
868 | 2020-04-21 | 15.51 | 0.25 | -1.59 | 0 | 15.51 | 15.51 | 15.51 | 0.00 | 0.00 | 1.16 |
867 | 2020-04-20 | 15.76 | 0.27 | -1.68 | 0 | 15.76 | 15.76 | 15.76 | 0.00 | 0.00 | -1.59 |
866 | 2020-04-17 | 16.03 | 0.51 | 3.29 | 0 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00 | -1.68 |
865 | 2020-04-16 | 15.52 | 0.15 | 0.98 | 0 | 15.52 | 15.52 | 15.52 | 0.00 | 0.00 | 3.29 |
864 | 2020-04-15 | 15.37 | 0.61 | -3.82 | 0 | 15.37 | 15.37 | 15.37 | 0.00 | 0.00 | 0.98 |
863 | 2020-04-14 | 15.98 | 0.52 | 3.36 | 0 | 15.98 | 15.98 | 15.98 | 0.00 | 0.00 | -3.82 |
862 | 2020-04-13 | 15.46 | 0.63 | -3.92 | 0 | 15.46 | 15.46 | 15.46 | 0.00 | 0.00 | 3.36 |
861 | 2020-04-09 | 16.09 | 0.53 | 3.41 | 0 | 16.09 | 16.09 | 16.09 | 0.00 | 0.00 | -3.92 |
860 | 2020-04-08 | 15.56 | 0.63 | 4.22 | 0 | 15.56 | 15.56 | 15.56 | 0.00 | 0.00 | 3.41 |
859 | 2020-04-07 | 14.93 | 0.02 | 0.13 | 0 | 14.93 | 14.93 | 14.93 | 0.00 | 0.00 | 4.22 |
858 | 2020-04-06 | 14.91 | 0.74 | 5.22 | 0 | 14.91 | 14.91 | 14.91 | 0.00 | 0.00 | 0.13 |
857 | 2020-04-03 | 14.17 | 0.39 | -2.68 | 0 | 14.17 | 14.17 | 14.17 | 0.00 | 0.00 | 5.22 |
856 | 2020-04-02 | 14.56 | 0.18 | 1.25 | 0 | 14.56 | 14.56 | 14.56 | 0.00 | 0.00 | -2.68 |
855 | 2020-04-01 | 14.38 | 0.63 | -4.20 | 0 | 14.38 | 14.38 | 14.38 | 0.00 | 0.00 | 1.25 |
854 | 2020-03-31 | 15.01 | 0.04 | -0.27 | 0 | 15.01 | 15.01 | 15.01 | 0.00 | 0.00 | -4.20 |
853 | 2020-03-30 | 15.05 | 0.44 | 3.01 | 0 | 15.05 | 15.05 | 15.05 | 0.00 | 0.00 | -0.27 |
852 | 2020-03-27 | 14.61 | 0.41 | -2.73 | 0 | 14.61 | 14.61 | 14.61 | 0.00 | 0.00 | 3.01 |
851 | 2020-03-26 | 15.02 | 0.80 | 5.63 | 0 | 15.02 | 15.02 | 15.02 | 0.00 | 0.00 | -2.73 |
850 | 2020-03-25 | 14.22 | 0.28 | 2.01 | 0 | 14.22 | 14.22 | 14.22 | 0.00 | 0.00 | 5.63 |
849 | 2020-03-24 | 13.94 | 1.26 | 9.94 | 0 | 13.94 | 13.94 | 13.94 | 0.00 | 0.00 | 2.01 |
848 | 2020-03-23 | 12.68 | 0.28 | -2.16 | 0 | 12.68 | 12.68 | 12.68 | 0.00 | 0.00 | 9.94 |
847 | 2020-03-20 | 12.96 | 0.75 | -5.47 | 0 | 12.96 | 12.96 | 12.96 | 0.00 | 0.00 | -2.16 |
846 | 2020-03-19 | 13.71 | 0.52 | 3.94 | 0 | 13.71 | 13.71 | 13.71 | 0.00 | 0.00 | -5.47 |
845 | 2020-03-18 | 13.19 | 1.30 | -8.97 | 0 | 13.19 | 13.19 | 13.19 | 0.00 | 0.00 | 3.94 |
844 | 2020-03-17 | 14.49 | 0.90 | 6.62 | 0 | 14.49 | 14.49 | 14.49 | 0.00 | 0.00 | -8.97 |
843 | 2020-03-16 | 13.59 | 1.92 | -12.38 | 0 | 13.59 | 13.59 | 13.59 | 0.00 | 0.00 | 6.62 |
842 | 2020-03-13 | 15.51 | 0.95 | 6.52 | 0 | 15.51 | 15.51 | 15.51 | 0.00 | 0.00 | -12.38 |
841 | 2020-03-12 | 14.56 | 1.49 | -9.28 | 0 | 14.56 | 14.56 | 14.56 | 0.00 | 0.00 | 6.52 |
840 | 2020-03-11 | 16.05 | 0.95 | -5.59 | 0 | 16.05 | 16.05 | 16.05 | 0.00 | 0.00 | -9.28 |
839 | 2020-03-10 | 17.00 | 0.54 | 3.28 | 0 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | -5.59 |
838 | 2020-03-09 | 16.46 | 1.48 | -8.25 | 0 | 16.46 | 16.46 | 16.46 | 0.00 | 0.00 | 3.28 |
837 | 2020-03-06 | 17.94 | 0.20 | -1.10 | 0 | 17.94 | 17.94 | 17.94 | 0.00 | 0.00 | -8.25 |
836 | 2020-03-05 | 18.14 | 0.72 | -3.82 | 0 | 18.14 | 18.14 | 18.14 | 0.00 | 0.00 | -1.10 |
835 | 2020-03-04 | 18.86 | 0.66 | 3.63 | 0 | 18.86 | 18.86 | 18.86 | 0.00 | 0.00 | -3.82 |
834 | 2020-03-03 | 18.20 | 0.23 | -1.25 | 0 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00 | 3.63 |
833 | 2020-03-02 | 18.43 | 0.53 | 2.96 | 0 | 18.43 | 18.43 | 18.43 | 0.00 | 0.00 | -1.25 |
832 | 2020-02-28 | 17.90 | 0.35 | -1.92 | 0 | 17.90 | 17.90 | 17.90 | 0.00 | 0.00 | 2.96 |
831 | 2020-02-27 | 18.25 | 0.51 | -2.72 | 0 | 18.25 | 18.25 | 18.25 | 0.00 | 0.00 | -1.92 |
830 | 2020-02-26 | 18.76 | 0.19 | -1.00 | 0 | 18.76 | 18.76 | 18.76 | 0.00 | 0.00 | -2.72 |
829 | 2020-02-25 | 18.95 | 0.64 | -3.27 | 0 | 18.95 | 18.95 | 18.95 | 0.00 | 0.00 | -1.00 |
828 | 2020-02-24 | 19.59 | 0.47 | -2.34 | 0 | 19.59 | 19.59 | 19.59 | 0.00 | 0.00 | -3.27 |
827 | 2020-02-21 | 20.06 | 0.27 | -1.33 | 0 | 20.06 | 20.06 | 20.06 | 0.00 | 0.00 | -2.34 |
826 | 2020-02-20 | 20.33 | 0.15 | 0.74 | 0 | 20.33 | 20.33 | 20.33 | 0.00 | 0.00 | -1.33 |
825 | 2020-02-19 | 20.18 | 0.06 | 0.30 | 0 | 20.18 | 20.18 | 20.18 | 0.00 | 0.00 | 0.74 |
824 | 2020-02-18 | 20.12 | 0.06 | 0.30 | 0 | 20.12 | 20.12 | 20.12 | 0.00 | 0.00 | 0.30 |
823 | 2020-02-14 | 20.06 | 0.03 | 0.15 | 0 | 20.06 | 20.06 | 20.06 | 0.00 | 0.00 | 0.30 |
822 | 2020-02-13 | 20.03 | 0.06 | 0.30 | 0 | 20.03 | 20.03 | 20.03 | 0.00 | 0.00 | 0.15 |
821 | 2020-02-12 | 19.97 | 0.12 | 0.60 | 0 | 19.97 | 19.97 | 19.97 | 0.00 | 0.00 | 0.30 |
820 | 2020-02-11 | 19.85 | 0.09 | 0.46 | 0 | 19.85 | 19.85 | 19.85 | 0.00 | 0.00 | 0.60 |
819 | 2020-02-10 | 19.76 | 0.13 | 0.66 | 0 | 19.76 | 19.76 | 19.76 | 0.00 | 0.00 | 0.46 |
818 | 2020-02-07 | 19.63 | 0.24 | -1.21 | 0 | 19.63 | 19.63 | 19.63 | 0.00 | 0.00 | 0.66 |
817 | 2020-02-06 | 19.87 | 0.01 | -0.05 | 0 | 19.87 | 19.87 | 19.87 | 0.00 | 0.00 | -1.21 |
816 | 2020-02-05 | 19.88 | 0.28 | 1.43 | 0 | 19.88 | 19.88 | 19.88 | 0.00 | 0.00 | -0.05 |
815 | 2020-02-04 | 19.60 | 0.38 | 1.98 | 0 | 19.60 | 19.60 | 19.60 | 0.00 | 0.00 | 1.43 |
814 | 2020-02-03 | 19.22 | 0.15 | 0.79 | 0 | 19.22 | 19.22 | 19.22 | 0.00 | 0.00 | 1.98 |
813 | 2020-01-31 | 19.07 | 0.39 | -2.00 | 0 | 19.07 | 19.07 | 19.07 | 0.00 | 0.00 | 0.79 |
812 | 2020-01-30 | 19.46 | 0.10 | 0.52 | 0 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00 | -2.00 |
811 | 2020-01-29 | 19.36 | 0.03 | 0.16 | 0 | 19.36 | 19.36 | 19.36 | 0.00 | 0.00 | 0.52 |
810 | 2020-01-28 | 19.33 | 0.22 | 1.15 | 0 | 19.33 | 19.33 | 19.33 | 0.00 | 0.00 | 0.16 |
809 | 2020-01-27 | 19.11 | 0.19 | -0.98 | 0 | 19.11 | 19.11 | 19.11 | 0.00 | 0.00 | 1.15 |
808 | 2020-01-24 | 19.30 | 0.15 | -0.77 | 0 | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | -0.98 |
807 | 2020-01-23 | 19.45 | 0.02 | -0.10 | 0 | 19.45 | 19.45 | 19.45 | 0.00 | 0.00 | -0.77 |
806 | 2020-01-22 | 19.47 | 0.02 | -0.10 | 0 | 19.47 | 19.47 | 19.47 | 0.00 | 0.00 | -0.10 |
805 | 2020-01-21 | 19.49 | 0.13 | -0.66 | 0 | 19.49 | 19.49 | 19.49 | 0.00 | 0.00 | -0.10 |
804 | 2020-01-17 | 19.62 | 0.02 | -0.10 | 0 | 19.62 | 19.62 | 19.62 | 0.00 | 0.00 | -0.66 |
803 | 2020-01-16 | 19.64 | 0.20 | 1.03 | 0 | 19.64 | 19.64 | 19.64 | 0.00 | 0.00 | -0.10 |
802 | 2020-01-15 | 19.44 | 0.05 | 0.26 | 0 | 19.44 | 19.44 | 19.44 | 0.00 | 0.00 | 1.03 |
801 | 2020-01-14 | 19.39 | 0.10 | 0.52 | 0 | 19.39 | 19.39 | 19.39 | 0.00 | 0.00 | 0.26 |
800 | 2020-01-13 | 19.29 | 0.20 | 1.05 | 0 | 19.29 | 19.29 | 19.29 | 0.00 | 0.00 | 0.52 |
799 | 2020-01-10 | 19.09 | 0.08 | -0.42 | 0 | 19.09 | 19.09 | 19.09 | 0.00 | 0.00 | 1.05 |
798 | 2020-01-09 | 19.17 | 0.06 | 0.31 | 0 | 19.17 | 19.17 | 19.17 | 0.00 | 0.00 | -0.42 |
797 | 2020-01-08 | 19.11 | 0.02 | 0.10 | 0 | 19.11 | 19.11 | 19.11 | 0.00 | 0.00 | 0.31 |
796 | 2020-01-07 | 19.09 | 0.06 | -0.31 | 0 | 19.09 | 19.09 | 19.09 | 0.00 | 0.00 | 0.10 |
795 | 2020-01-06 | 19.15 | 0.05 | -0.26 | 0 | 19.15 | 19.15 | 19.15 | 0.00 | 0.00 | -0.31 |
794 | 2020-01-03 | 19.20 | 0.06 | -0.31 | 0 | 19.20 | 19.20 | 19.20 | 0.00 | 0.00 | -0.26 |
793 | 2020-01-02 | 19.26 | 0.00 | 0.00 | 0 | 19.26 | 19.26 | 19.26 | 0.00 | 0.00 | -0.31 |
792 | 2019-12-31 | 19.26 | 0.07 | -0.36 | 0 | 19.26 | 19.26 | 19.26 | 0.00 | 0.00 | 0.00 |
791 | 2019-12-30 | 19.33 | 0.03 | -0.15 | 0 | 19.33 | 19.33 | 19.33 | 0.00 | 0.00 | -0.36 |
790 | 2019-12-27 | 19.36 | 0.02 | -0.10 | 0 | 19.36 | 19.36 | 19.36 | 0.00 | 0.00 | -0.15 |
789 | 2019-12-26 | 19.38 | 0.02 | -0.10 | 0 | 19.38 | 19.38 | 19.38 | 0.00 | 0.00 | -0.10 |
788 | 2019-12-24 | 19.40 | 0.03 | -0.15 | 0 | 19.40 | 19.40 | 19.40 | 0.00 | 0.00 | -0.10 |
787 | 2019-12-23 | 19.43 | 0.02 | 0.10 | 0 | 19.43 | 19.43 | 19.43 | 0.00 | 0.00 | -0.15 |
786 | 2019-12-20 | 19.41 | 0.00 | 0.00 | 0 | 19.41 | 19.41 | 19.41 | 0.00 | 0.00 | 0.10 |
785 | 2019-12-19 | 19.41 | 0.03 | -0.15 | 0 | 19.41 | 19.41 | 19.41 | 0.00 | 0.00 | 0.00 |
784 | 2019-12-18 | 19.44 | 0.01 | 0.05 | 0 | 19.44 | 19.44 | 19.44 | 0.00 | 0.00 | -0.15 |
783 | 2019-12-17 | 19.43 | 0.10 | 0.52 | 0 | 19.43 | 19.43 | 19.43 | 0.00 | 0.00 | 0.05 |
782 | 2019-12-16 | 19.33 | 0.00 | 0.00 | 0 | 19.33 | 19.33 | 19.33 | 0.00 | 0.00 | 0.52 |
781 | 2019-12-13 | 19.33 | 0.09 | -0.46 | 0 | 19.33 | 19.33 | 19.33 | 0.00 | 0.00 | 0.00 |
780 | 2019-12-12 | 19.42 | 0.09 | 0.47 | 0 | 19.42 | 19.42 | 19.42 | 0.00 | 0.00 | -0.46 |
779 | 2019-12-11 | 19.33 | 0.09 | 0.47 | 0 | 19.33 | 19.33 | 19.33 | 0.00 | 0.00 | 0.47 |
778 | 2019-12-10 | 19.24 | 0.04 | 0.21 | 0 | 19.24 | 19.24 | 19.24 | 0.00 | 0.00 | 0.47 |
777 | 2019-12-09 | 19.20 | 0.18 | -0.93 | 0 | 19.20 | 19.20 | 19.20 | 0.00 | 0.00 | 0.21 |
776 | 2019-12-06 | 19.38 | 0.25 | 1.31 | 0 | 19.38 | 19.38 | 19.38 | 0.00 | 0.00 | -0.93 |
775 | 2019-12-05 | 19.13 | 0.04 | 0.21 | 0 | 19.13 | 19.13 | 19.13 | 0.00 | 0.00 | 1.31 |
774 | 2019-12-04 | 19.09 | 0.13 | 0.69 | 0 | 19.09 | 19.09 | 19.09 | 0.00 | 0.00 | 0.21 |
773 | 2019-12-03 | 18.96 | 0.13 | -0.68 | 0 | 18.96 | 18.96 | 18.96 | 0.00 | 0.00 | 0.69 |
772 | 2019-12-02 | 19.09 | 0.19 | -0.99 | 0 | 19.09 | 19.09 | 19.09 | 0.00 | 0.00 | -0.68 |
771 | 2019-11-29 | 19.28 | 0.19 | -0.98 | 0 | 19.28 | 19.28 | 19.28 | 0.00 | 0.00 | -0.99 |
770 | 2019-11-27 | 19.47 | 0.10 | 0.52 | 0 | 19.47 | 19.47 | 19.47 | 0.00 | 0.00 | -0.98 |
769 | 2019-11-26 | 19.37 | 0.04 | 0.21 | 0 | 19.37 | 19.37 | 19.37 | 0.00 | 0.00 | 0.52 |
768 | 2019-11-25 | 19.33 | 0.27 | 1.42 | 0 | 19.33 | 19.33 | 19.33 | 0.00 | 0.00 | 0.21 |
767 | 2019-11-22 | 19.06 | 0.01 | 0.05 | 0 | 19.06 | 19.06 | 19.06 | 0.00 | 0.00 | 1.42 |
766 | 2019-11-21 | 19.05 | 0.07 | -0.37 | 0 | 19.05 | 19.05 | 19.05 | 0.00 | 0.00 | 0.05 |
765 | 2019-11-20 | 19.12 | 0.16 | -0.83 | 0 | 19.12 | 19.12 | 19.12 | 0.00 | 0.00 | -0.37 |
764 | 2019-11-19 | 19.28 | 0.01 | 0.05 | 0 | 19.28 | 19.28 | 19.28 | 0.00 | 0.00 | -0.83 |
763 | 2019-11-18 | 19.27 | 0.10 | -0.52 | 0 | 19.27 | 19.27 | 19.27 | 0.00 | 0.00 | 0.05 |
762 | 2019-11-15 | 19.37 | 0.01 | 0.05 | 0 | 19.37 | 19.37 | 19.37 | 0.00 | 0.00 | -0.52 |
761 | 2019-11-14 | 19.36 | 0.00 | 0.00 | 0 | 19.36 | 19.36 | 19.36 | 0.00 | 0.00 | 0.05 |
760 | 2019-11-13 | 19.36 | 0.04 | -0.21 | 0 | 19.36 | 19.36 | 19.36 | 0.00 | 0.00 | 0.00 |
759 | 2019-11-12 | 19.40 | 0.00 | 0.00 | 0 | 19.40 | 19.40 | 19.40 | 0.00 | 0.00 | -0.21 |
758 | 2019-11-11 | 19.40 | 0.02 | -0.10 | 0 | 19.40 | 19.40 | 19.40 | 0.00 | 0.00 | 0.00 |
757 | 2019-11-08 | 19.42 | 0.06 | 0.31 | 0 | 19.42 | 19.42 | 19.42 | 0.00 | 0.00 | -0.10 |
756 | 2019-11-07 | 19.36 | 0.01 | 0.05 | 0 | 19.36 | 19.36 | 19.36 | 0.00 | 0.00 | 0.31 |
755 | 2019-11-06 | 19.35 | 0.04 | 0.21 | 0 | 19.35 | 19.35 | 19.35 | 0.00 | 0.00 | 0.05 |
754 | 2019-11-05 | 19.31 | 0.02 | 0.10 | 0 | 19.31 | 19.31 | 19.31 | 0.00 | 0.00 | 0.21 |
753 | 2019-11-04 | 19.29 | 0.13 | 0.68 | 0 | 19.29 | 19.29 | 19.29 | 0.00 | 0.00 | 0.10 |
752 | 2019-11-01 | 19.16 | 0.17 | 0.90 | 0 | 19.16 | 19.16 | 19.16 | 0.00 | 0.00 | 0.68 |
751 | 2019-10-31 | 18.99 | 0.09 | -0.47 | 0 | 18.99 | 18.99 | 18.99 | 0.00 | 0.00 | 0.90 |
750 | 2019-10-30 | 19.08 | 0.00 | 0.00 | 0 | 19.08 | 19.08 | 19.08 | 0.00 | 0.00 | -0.47 |
749 | 2019-10-29 | 19.08 | 0.05 | 0.26 | 0 | 19.08 | 19.08 | 19.08 | 0.00 | 0.00 | 0.00 |
748 | 2019-10-28 | 19.03 | 0.06 | 0.32 | 0 | 19.03 | 19.03 | 19.03 | 0.00 | 0.00 | 0.26 |
747 | 2019-10-25 | 18.97 | 0.35 | 1.88 | 0 | 18.97 | 18.97 | 18.97 | 0.00 | 0.00 | 0.32 |
746 | 2019-10-24 | 18.62 | 0.08 | -0.43 | 0 | 18.62 | 18.62 | 18.62 | 0.00 | 0.00 | 1.88 |
745 | 2019-10-23 | 18.70 | 0.01 | -0.05 | 0 | 18.70 | 18.70 | 18.70 | 0.00 | 0.00 | -0.43 |
744 | 2019-10-22 | 18.71 | 0.05 | 0.27 | 0 | 18.71 | 18.71 | 18.71 | 0.00 | 0.00 | -0.05 |
743 | 2019-10-21 | 18.66 | 0.11 | 0.59 | 0 | 18.66 | 18.66 | 18.66 | 0.00 | 0.00 | 0.27 |
742 | 2019-10-18 | 18.55 | 0.01 | 0.05 | 0 | 18.55 | 18.55 | 18.55 | 0.00 | 0.00 | 0.59 |
741 | 2019-10-17 | 18.54 | 0.29 | 1.59 | 0 | 18.54 | 18.54 | 18.54 | 0.00 | 0.00 | 0.05 |
740 | 2019-10-16 | 18.25 | 0.02 | 0.11 | 0 | 18.25 | 18.25 | 18.25 | 0.00 | 0.00 | 1.59 |
739 | 2019-10-15 | 18.23 | 0.12 | 0.66 | 0 | 18.23 | 18.23 | 18.23 | 0.00 | 0.00 | 0.11 |
738 | 2019-10-14 | 18.11 | 0.08 | -0.44 | 0 | 18.11 | 18.11 | 18.11 | 0.00 | 0.00 | 0.66 |
737 | 2019-10-11 | 18.19 | 0.29 | 1.62 | 0 | 18.19 | 18.19 | 18.19 | 0.00 | 0.00 | -0.44 |
736 | 2019-10-10 | 17.90 | 0.05 | 0.28 | 0 | 17.90 | 17.90 | 17.90 | 0.00 | 0.00 | 1.62 |
735 | 2019-10-09 | 17.85 | 0.10 | 0.56 | 0 | 17.85 | 17.85 | 17.85 | 0.00 | 0.00 | 0.28 |
734 | 2019-10-08 | 17.75 | 0.32 | -1.77 | 0 | 17.75 | 17.75 | 17.75 | 0.00 | 0.00 | 0.56 |
733 | 2019-10-07 | 18.07 | 0.07 | -0.39 | 0 | 18.07 | 18.07 | 18.07 | 0.00 | 0.00 | -1.77 |
732 | 2019-10-04 | 18.14 | 0.20 | 1.11 | 0 | 18.14 | 18.14 | 18.14 | 0.00 | 0.00 | -0.39 |
731 | 2019-10-03 | 17.94 | 0.03 | 0.17 | 0 | 17.94 | 17.94 | 17.94 | 0.00 | 0.00 | 1.11 |
730 | 2019-10-02 | 17.91 | 0.17 | -0.94 | 0 | 17.91 | 17.91 | 17.91 | 0.00 | 0.00 | 0.17 |
729 | 2019-10-01 | 18.08 | 0.28 | -1.53 | 0 | 18.08 | 18.08 | 18.08 | 0.00 | 0.00 | -0.94 |
728 | 2019-09-30 | 18.36 | 0.22 | 1.21 | 0 | 18.36 | 18.36 | 18.36 | 0.00 | 0.00 | -1.53 |
727 | 2019-09-27 | 18.14 | 0.13 | -0.71 | 0 | 18.14 | 18.14 | 18.14 | 0.00 | 0.00 | 1.21 |
726 | 2019-09-26 | 18.27 | 0.12 | -0.65 | 0 | 18.27 | 18.27 | 18.27 | 0.00 | 0.00 | -0.71 |
725 | 2019-09-25 | 18.39 | 0.26 | 1.43 | 0 | 18.39 | 18.39 | 18.39 | 0.00 | 0.00 | -0.65 |
724 | 2019-09-24 | 18.13 | 0.19 | -1.04 | 0 | 18.13 | 18.13 | 18.13 | 0.00 | 0.00 | 1.43 |
723 | 2019-09-23 | 18.32 | 0.05 | -0.27 | 0 | 18.32 | 18.32 | 18.32 | 0.00 | 0.00 | -1.04 |
722 | 2019-09-20 | 18.37 | 0.06 | -0.33 | 0 | 18.37 | 18.37 | 18.37 | 0.00 | 0.00 | -0.27 |
721 | 2019-09-19 | 18.43 | 0.13 | -0.70 | 0 | 18.43 | 18.43 | 18.43 | 0.00 | 0.00 | -0.33 |
720 | 2019-09-18 | 18.56 | 0.07 | 0.38 | 0 | 18.56 | 18.56 | 18.56 | 0.00 | 0.00 | -0.70 |
719 | 2019-09-17 | 18.49 | 0.00 | 0.00 | 0 | 18.49 | 18.49 | 18.49 | 0.00 | 0.00 | 0.38 |
718 | 2019-09-16 | 18.49 | 0.05 | -0.27 | 0 | 18.49 | 18.49 | 18.49 | 0.00 | 0.00 | 0.00 |
717 | 2019-09-13 | 18.54 | 0.02 | 0.11 | 0 | 18.54 | 18.54 | 18.54 | 0.00 | 0.00 | -0.27 |
716 | 2019-09-12 | 18.52 | 0.01 | 0.05 | 0 | 18.52 | 18.52 | 18.52 | 0.00 | 0.00 | 0.11 |
715 | 2019-09-11 | 18.51 | 0.16 | 0.87 | 0 | 18.51 | 18.51 | 18.51 | 0.00 | 0.00 | 0.05 |
714 | 2019-09-10 | 18.35 | 0.05 | 0.27 | 0 | 18.35 | 18.35 | 18.35 | 0.00 | 0.00 | 0.87 |
713 | 2019-09-09 | 18.30 | 0.21 | 1.16 | 0 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00 | 0.27 |
712 | 2019-09-06 | 18.09 | 0.03 | -0.17 | 0 | 18.09 | 18.09 | 18.09 | 0.00 | 0.00 | 1.16 |
711 | 2019-09-05 | 18.12 | 0.30 | 1.68 | 0 | 18.12 | 18.12 | 18.12 | 0.00 | 0.00 | -0.17 |
710 | 2019-09-04 | 17.82 | 0.13 | 0.73 | 0 | 17.82 | 17.82 | 17.82 | 0.00 | 0.00 | 1.68 |
709 | 2019-09-03 | 17.69 | 0.20 | -1.12 | 0 | 17.69 | 17.69 | 17.69 | 0.00 | 0.00 | 0.73 |
708 | 2019-08-30 | 17.89 | 0.06 | 0.34 | 0 | 17.89 | 17.89 | 17.89 | 0.00 | 0.00 | -1.12 |
707 | 2019-08-29 | 17.83 | 0.29 | 1.65 | 0 | 17.83 | 17.83 | 17.83 | 0.00 | 0.00 | 0.34 |
706 | 2019-08-28 | 17.54 | 0.23 | 1.33 | 0 | 17.54 | 17.54 | 17.54 | 0.00 | 0.00 | 1.65 |
705 | 2019-08-27 | 17.31 | 0.10 | -0.57 | 0 | 17.31 | 17.31 | 17.31 | 0.00 | 0.00 | 1.33 |
704 | 2019-08-26 | 17.41 | 0.19 | 1.10 | 0 | 17.41 | 17.41 | 17.41 | 0.00 | 0.00 | -0.57 |
703 | 2019-08-23 | 17.22 | 0.51 | -2.88 | 0 | 17.22 | 17.22 | 17.22 | 0.00 | 0.00 | 1.10 |
702 | 2019-08-22 | 17.73 | 0.02 | 0.11 | 0 | 17.73 | 17.73 | 17.73 | 0.00 | 0.00 | -2.88 |
701 | 2019-08-21 | 17.71 | 0.08 | 0.45 | 0 | 17.71 | 17.71 | 17.71 | 0.00 | 0.00 | 0.11 |
700 | 2019-08-20 | 17.63 | 0.14 | -0.79 | 0 | 17.63 | 17.63 | 17.63 | 0.00 | 0.00 | 0.45 |
699 | 2019-08-19 | 17.77 | 0.16 | 0.91 | 0 | 17.77 | 17.77 | 17.77 | 0.00 | 0.00 | -0.79 |
698 | 2019-08-16 | 17.61 | 0.33 | 1.91 | 0 | 17.61 | 17.61 | 17.61 | 0.00 | 0.00 | 0.91 |
697 | 2019-08-15 | 17.28 | 0.00 | 0.00 | 0 | 17.28 | 17.28 | 17.28 | 0.00 | 0.00 | 1.91 |
696 | 2019-08-14 | 17.28 | 0.54 | -3.03 | 0 | 17.28 | 17.28 | 17.28 | 0.00 | 0.00 | 0.00 |
695 | 2019-08-13 | 17.82 | 0.02 | -0.11 | 0 | 17.82 | 17.82 | 17.82 | 0.00 | 0.00 | -3.03 |
694 | 2019-08-12 | 17.84 | 0.00 | 0.00 | 0 | 17.84 | 17.84 | 17.84 | 0.00 | 0.00 | -0.11 |
693 | 2019-08-09 | 17.84 | 0.17 | -0.94 | 0 | 17.84 | 17.84 | 17.84 | 0.00 | 0.00 | 0.00 |
692 | 2019-08-08 | 18.01 | 0.33 | 1.87 | 0 | 18.01 | 18.01 | 18.01 | 0.00 | 0.00 | -0.94 |
691 | 2019-08-07 | 17.68 | 0.00 | 0.00 | 0 | 17.68 | 17.68 | 17.68 | 0.00 | 0.00 | 1.87 |
690 | 2019-08-06 | 17.68 | 0.15 | 0.86 | 0 | 17.68 | 17.68 | 17.68 | 0.00 | 0.00 | 0.00 |
689 | 2019-08-05 | 17.53 | 0.48 | -2.67 | 0 | 17.53 | 17.53 | 17.53 | 0.00 | 0.00 | 0.86 |
688 | 2019-08-02 | 18.01 | 0.09 | -0.50 | 0 | 18.01 | 18.01 | 18.01 | 0.00 | 0.00 | -2.67 |
687 | 2019-08-01 | 18.10 | 0.29 | -1.58 | 0 | 18.10 | 18.10 | 18.10 | 0.00 | 0.00 | -0.50 |
686 | 2019-07-31 | 18.39 | 0.07 | 0.38 | 0 | 18.39 | 18.39 | 18.39 | 0.00 | 0.00 | -1.58 |
685 | 2019-07-30 | 18.32 | 0.13 | 0.71 | 0 | 18.32 | 18.32 | 18.32 | 0.00 | 0.00 | 0.38 |
684 | 2019-07-29 | 18.19 | 0.19 | -1.03 | 0 | 18.19 | 18.19 | 18.19 | 0.00 | 0.00 | 0.71 |
683 | 2019-07-26 | 18.38 | 0.26 | 1.43 | 0 | 18.38 | 18.38 | 18.38 | 0.00 | 0.00 | -1.03 |
682 | 2019-07-25 | 18.12 | 0.02 | -0.11 | 0 | 18.12 | 18.12 | 18.12 | 0.00 | 0.00 | 1.43 |
681 | 2019-07-24 | 18.14 | 0.21 | 1.17 | 0 | 18.14 | 18.14 | 18.14 | 0.00 | 0.00 | -0.11 |
680 | 2019-07-23 | 17.93 | 0.18 | 1.01 | 0 | 17.93 | 17.93 | 17.93 | 0.00 | 0.00 | 1.17 |
679 | 2019-07-22 | 17.75 | 0.05 | -0.28 | 0 | 17.75 | 17.75 | 17.75 | 0.00 | 0.00 | 1.01 |
678 | 2019-07-19 | 17.80 | 0.04 | -0.22 | 0 | 17.80 | 17.80 | 17.80 | 0.00 | 0.00 | -0.28 |
677 | 2019-07-18 | 17.84 | 0.02 | 0.11 | 0 | 17.84 | 17.84 | 17.84 | 0.00 | 0.00 | -0.22 |
676 | 2019-07-17 | 17.82 | 0.14 | -0.78 | 0 | 17.82 | 17.82 | 17.82 | 0.00 | 0.00 | 0.11 |
675 | 2019-07-16 | 17.96 | 0.14 | 0.79 | 0 | 17.96 | 17.96 | 17.96 | 0.00 | 0.00 | -0.78 |
674 | 2019-07-15 | 17.82 | 0.09 | -0.50 | 0 | 17.82 | 17.82 | 17.82 | 0.00 | 0.00 | 0.79 |
673 | 2019-07-12 | 17.91 | 0.25 | 1.42 | 0 | 17.91 | 17.91 | 17.91 | 0.00 | 0.00 | -0.50 |
672 | 2019-07-11 | 17.66 | 0.01 | -0.06 | 0 | 17.66 | 17.66 | 17.66 | 0.00 | 0.00 | 1.42 |
671 | 2019-07-10 | 17.67 | 0.01 | 0.06 | 0 | 17.67 | 17.67 | 17.67 | 0.00 | 0.00 | -0.06 |
670 | 2019-07-09 | 17.66 | 0.05 | -0.28 | 0 | 17.66 | 17.66 | 17.66 | 0.00 | 0.00 | 0.06 |
669 | 2019-07-08 | 17.71 | 0.26 | -1.45 | 0 | 17.71 | 17.71 | 17.71 | 0.00 | 0.00 | -0.28 |
668 | 2019-07-05 | 17.97 | 0.04 | 0.22 | 0 | 17.97 | 17.97 | 17.97 | 0.00 | 0.00 | -1.45 |
667 | 2019-07-03 | 17.93 | 0.20 | 1.13 | 0 | 17.93 | 17.93 | 17.93 | 0.00 | 0.00 | 0.22 |
666 | 2019-07-02 | 17.73 | 0.11 | -0.62 | 0 | 17.73 | 17.73 | 17.73 | 0.00 | 0.00 | 1.13 |
665 | 2019-07-01 | 17.84 | 0.06 | 0.34 | 0 | 17.84 | 17.84 | 17.84 | 0.00 | 0.00 | -0.62 |
664 | 2019-06-28 | 17.78 | 0.14 | 0.79 | 0 | 17.78 | 17.78 | 17.78 | 0.00 | 0.00 | 0.34 |
663 | 2019-06-27 | 17.64 | 0.26 | 1.50 | 0 | 17.64 | 17.64 | 17.64 | 0.00 | 0.00 | 0.79 |
662 | 2019-06-26 | 17.38 | 0.09 | -0.52 | 0 | 17.38 | 17.38 | 17.38 | 0.00 | 0.00 | 1.50 |
661 | 2019-06-25 | 17.47 | 0.07 | -0.40 | 0 | 17.47 | 17.47 | 17.47 | 0.00 | 0.00 | -0.52 |
660 | 2019-06-24 | 17.54 | 0.25 | -1.41 | 0 | 17.54 | 17.54 | 17.54 | 0.00 | 0.00 | -0.40 |
659 | 2019-06-21 | 17.79 | 0.10 | -0.56 | 0 | 17.79 | 17.79 | 17.79 | 0.00 | 0.00 | -1.41 |
658 | 2019-06-20 | 17.89 | 0.15 | 0.85 | 0 | 17.89 | 17.89 | 17.89 | 0.00 | 0.00 | -0.56 |
657 | 2019-06-19 | 17.74 | 0.01 | 0.06 | 0 | 17.74 | 17.74 | 17.74 | 0.00 | 0.00 | 0.85 |
656 | 2019-06-18 | 17.73 | 0.19 | 1.08 | 0 | 17.73 | 17.73 | 17.73 | 0.00 | 0.00 | 0.06 |
655 | 2019-06-17 | 17.54 | 0.02 | -0.11 | 0 | 17.54 | 17.54 | 17.54 | 0.00 | 0.00 | 1.08 |
654 | 2019-06-14 | 17.56 | 0.11 | -0.62 | 0 | 17.56 | 17.56 | 17.56 | 0.00 | 0.00 | -0.11 |
653 | 2019-06-13 | 17.67 | 0.11 | 0.63 | 0 | 17.67 | 17.67 | 17.67 | 0.00 | 0.00 | -0.62 |
652 | 2019-06-12 | 17.56 | 0.02 | 0.11 | 0 | 17.56 | 17.56 | 17.56 | 0.00 | 0.00 | 0.63 |
651 | 2019-06-11 | 17.54 | 0.15 | -0.85 | 0 | 17.54 | 17.54 | 17.54 | 0.00 | 0.00 | 0.11 |
650 | 2019-06-10 | 17.69 | 0.13 | 0.74 | 0 | 17.69 | 17.69 | 17.69 | 0.00 | 0.00 | -0.85 |
649 | 2019-06-07 | 17.56 | 0.06 | 0.34 | 0 | 17.56 | 17.56 | 17.56 | 0.00 | 0.00 | 0.74 |
648 | 2019-06-06 | 17.50 | 0.04 | 0.23 | 0 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 | 0.34 |
647 | 2019-06-05 | 17.46 | 0.00 | 0.00 | 0 | 17.46 | 17.46 | 17.46 | 0.00 | 0.00 | 0.23 |
646 | 2019-06-04 | 17.46 | 0.39 | 2.28 | 0 | 17.46 | 17.46 | 17.46 | 0.00 | 0.00 | 0.00 |
645 | 2019-06-03 | 17.07 | 0.19 | 1.13 | 0 | 17.07 | 17.07 | 17.07 | 0.00 | 0.00 | 2.28 |
644 | 2019-05-31 | 16.88 | 0.18 | -1.06 | 0 | 16.88 | 16.88 | 16.88 | 0.00 | 0.00 | 1.13 |
643 | 2019-05-30 | 17.06 | 0.04 | -0.23 | 0 | 17.06 | 17.06 | 17.06 | 0.00 | 0.00 | -1.06 |
642 | 2019-05-29 | 17.10 | 0.12 | -0.70 | 0 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00 | -0.23 |
641 | 2019-05-28 | 17.22 | 0.11 | -0.63 | 0 | 17.22 | 17.22 | 17.22 | 0.00 | 0.00 | -0.70 |
640 | 2019-05-24 | 17.33 | 0.10 | 0.58 | 0 | 17.33 | 17.33 | 17.33 | 0.00 | 0.00 | -0.63 |
639 | 2019-05-23 | 17.23 | 0.24 | -1.37 | 0 | 17.23 | 17.23 | 17.23 | 0.00 | 0.00 | 0.58 |
638 | 2019-05-22 | 17.47 | 0.13 | -0.74 | 0 | 17.47 | 17.47 | 17.47 | 0.00 | 0.00 | -1.37 |
637 | 2019-05-21 | 17.60 | 0.20 | 1.15 | 0 | 17.60 | 17.60 | 17.60 | 0.00 | 0.00 | -0.74 |
636 | 2019-05-20 | 17.40 | 0.09 | -0.51 | 0 | 17.40 | 17.40 | 17.40 | 0.00 | 0.00 | 1.15 |
635 | 2019-05-17 | 17.49 | 0.15 | -0.85 | 0 | 17.49 | 17.49 | 17.49 | 0.00 | 0.00 | -0.51 |
634 | 2019-05-16 | 17.64 | 0.08 | 0.46 | 0 | 17.64 | 17.64 | 17.64 | 0.00 | 0.00 | -0.85 |
633 | 2019-05-15 | 17.56 | 0.02 | 0.11 | 0 | 17.56 | 17.56 | 17.56 | 0.00 | 0.00 | 0.46 |
632 | 2019-05-14 | 17.54 | 0.06 | 0.34 | 0 | 17.54 | 17.54 | 17.54 | 0.00 | 0.00 | 0.11 |
631 | 2019-05-13 | 17.48 | 0.46 | -2.56 | 0 | 17.48 | 17.48 | 17.48 | 0.00 | 0.00 | 0.34 |
630 | 2019-05-10 | 17.94 | 0.03 | 0.17 | 0 | 17.94 | 17.94 | 17.94 | 0.00 | 0.00 | -2.56 |
629 | 2019-05-09 | 17.91 | 0.04 | -0.22 | 0 | 17.91 | 17.91 | 17.91 | 0.00 | 0.00 | 0.17 |
628 | 2019-05-08 | 17.95 | 0.11 | -0.61 | 0 | 17.95 | 17.95 | 17.95 | 0.00 | 0.00 | -0.22 |
627 | 2019-05-07 | 18.06 | 0.33 | -1.79 | 0 | 18.06 | 18.06 | 18.06 | 0.00 | 0.00 | -0.61 |
626 | 2019-05-06 | 18.39 | 0.00 | 0.00 | 0 | 18.39 | 18.39 | 18.39 | 0.00 | 0.00 | -1.79 |
625 | 2019-05-03 | 18.39 | 0.32 | 1.77 | 0 | 18.39 | 18.39 | 18.39 | 0.00 | 0.00 | 0.00 |
624 | 2019-05-02 | 18.07 | 0.07 | 0.39 | 0 | 18.07 | 18.07 | 18.07 | 0.00 | 0.00 | 1.77 |
623 | 2019-05-01 | 18.00 | 0.20 | -1.10 | 0 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 0.39 |
622 | 2019-04-30 | 18.20 | 0.03 | 0.17 | 0 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00 | -1.10 |
621 | 2019-04-29 | 18.17 | 0.02 | 0.11 | 0 | 18.17 | 18.17 | 18.17 | 0.00 | 0.00 | 0.17 |
620 | 2019-04-26 | 18.15 | 0.21 | 1.17 | 0 | 18.15 | 18.15 | 18.15 | 0.00 | 0.00 | 0.11 |
619 | 2019-04-25 | 17.94 | 0.18 | -0.99 | 0 | 17.94 | 17.94 | 17.94 | 0.00 | 0.00 | 1.17 |
618 | 2019-04-24 | 18.12 | 0.08 | 0.44 | 0 | 18.12 | 18.12 | 18.12 | 0.00 | 0.00 | -0.99 |
617 | 2019-04-23 | 18.04 | 0.21 | 1.18 | 0 | 18.04 | 18.04 | 18.04 | 0.00 | 0.00 | 0.44 |
VQSRX Investment Calculator
This calculator shows the potential of VQSRX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VQSRX
Duration:
5 years 354 days
Trading days:
1,115
SELL
Value on 2022-10-26 close
1,558.46
Dividends (5)
7.67%
+119.49
Stock growth
92.33%
+438.98
NET: +558.46
Total ROI: +55.85% (1.56x)
Annualised: +7.72% (1.08x)
Dividends ROI: +11.95% (1.12x)
Dividend Yield: +1.91% (1.02x)
Stock price: 21.93
Duration: 5 years 354 days
Trading days: 1,115
HIGHEST VALUE
Value on 2022-02-09
1,847.83
Dividends (5)
6.47%
+119.49
Stock growth
93.53%
+728.35
NET: +847.83
Total ROI: +84.78% (1.85x)
Annualised: +12.38% (1.12x)
Dividends ROI: +11.95% (1.12x)
Dividend Yield: 0.00% (1.00x)
Stock price: 26.34
Duration: 5 years 95 days
Trading days: 1,063
LOWEST VALUE
Value on 2020-03-23
937.27
Dividends (4)
11.23%
+105.25
Stock growth
88.77%
-167.98
NET: -62.73
Max drawdown: -6.27% (0.94x)
Annualised: -1.90% (0.98x)
Dividends ROI: +10.52% (1.11x)
Dividend Yield: 0.00% (1.00x)
Stock price: 12.68
Duration: 3 years 137 days
Trading days: 847
SELL
Value on 2022-10-26 close
1,438.98
NET: +438.98
ROI: +43.90% (1.44x)
Annualised: +6.29% (1.06x)
Stock price: 21.93
Duration: 5 years 354 days
Trading days: 1,115
HIGHEST VALUE
Value on 2022-02-09
1,728.35
NET: +728.35
ROI: +72.83% (1.73x)
Annualised: +10.96% (1.11x)
Stock price: 26.34
Duration: 5 years 95 days
Trading days: 1,063
LOWEST VALUE
Value on 2020-03-23
832.02
NET: -167.98
Max drawdown: -16.80% (0.83x)
Annualised: -5.30% (0.95x)
Stock price: 12.68
Duration: 3 years 137 days
Trading days: 847
VQSRX Monthly statistics
This section shows monthly performance of VQSRX stock.
There are 56 months displayed in the table below.
There are 56 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 October | 1 | 21.93
| 21.93
| 21.93
| 21.93
| 0.00 | 0.00 | 0.00 |
2022 April | 19 | 24.97
| 23.22
| 24.92
| 23.22
| -6.82 | 0.20 | -6.82 |
2022 March | 20 | 25.59
| 23.98
| 25.02
| 24.67
| -1.40 | 2.28 | -4.16 |
2022 February | 20 | 26.34
| 24.37
| 26.18
| 25.53
| -2.48 | 0.61 | -6.91 |
2022 January | 1 | 26.03
| 26.03
| 26.03
| 26.03
| 0.00 | 0.00 | 0.00 |
2021 January | 10 | 25.99
| 24.03
| 24.03
| 25.73
| 7.07 | 8.16 | 0.00 |
2020 December | 22 | 24.86
| 23.70
| 23.95
| 24.48
| 2.21 | 3.80 | -1.04 |
2020 November | 20 | 23.82
| 20.95
| 20.95
| 23.70
| 13.13 | 13.70 | 0.00 |
2020 October | 22 | 21.35
| 20.21
| 20.22
| 20.58
| 1.78 | 5.59 | -0.05 |
2020 September | 21 | 21.47
| 19.54
| 21.21
| 20.00
| -5.70 | 1.23 | -7.87 |
2020 August | 21 | 21.24
| 20.30
| 20.43
| 20.98
| 2.69 | 3.96 | -0.64 |
2020 July | 22 | 20.41
| 18.81
| 19.07
| 20.31
| 6.50 | 7.03 | -1.36 |
2020 June | 22 | 20.00
| 18.32
| 18.66
| 19.29
| 3.38 | 7.18 | -1.82 |
2020 May | 20 | 18.82
| 16.39
| 16.45
| 18.63
| 13.25 | 14.41 | -0.36 |
2020 April | 21 | 17.54
| 14.17
| 14.38
| 16.86
| 17.25 | 21.97 | -1.46 |
2020 March | 22 | 18.86
| 12.68
| 18.43
| 15.01
| -18.56 | 2.33 | -31.20 |
2020 February | 19 | 20.33
| 17.90
| 19.22
| 17.90
| -6.87 | 5.78 | -6.87 |
2020 January | 21 | 19.64
| 19.07
| 19.26
| 19.07
| -0.99 | 1.97 | -0.99 |
2019 December | 21 | 19.44
| 18.96
| 19.09
| 19.26
| 0.89 | 1.83 | -0.68 |
2019 November | 20 | 19.47
| 19.05
| 19.16
| 19.28
| 0.63 | 1.62 | -0.57 |
2019 October | 23 | 19.08
| 17.75
| 18.08
| 18.99
| 5.03 | 5.53 | -1.83 |
2019 September | 20 | 18.56
| 17.69
| 17.69
| 18.36
| 3.79 | 4.92 | 0.00 |
2019 August | 22 | 18.10
| 17.22
| 18.10
| 17.89
| -1.16 | 0.00 | -4.86 |
2019 July | 22 | 18.39
| 17.66
| 17.84
| 18.39
| 3.08 | 3.08 | -1.01 |
2019 June | 20 | 17.89
| 17.07
| 17.07
| 17.78
| 4.16 | 4.80 | 0.00 |
2019 May | 22 | 18.39
| 16.88
| 18.00
| 16.88
| -6.22 | 2.17 | -6.22 |
2019 April | 21 | 18.20
| 17.33
| 17.41
| 18.20
| 4.54 | 4.54 | -0.46 |
2019 March | 21 | 17.55
| 16.69
| 17.55
| 17.24
| -1.77 | 0.00 | -4.90 |
2019 February | 19 | 17.69
| 17.00
| 17.00
| 17.46
| 2.71 | 4.06 | 0.00 |
2019 January | 21 | 17.09
| 15.29
| 15.56
| 17.09
| 9.83 | 9.83 | -1.74 |
2018 December | 19 | 18.13
| 14.74
| 18.13
| 15.55
| -14.23 | 0.00 | -18.70 |
2018 November | 21 | 18.47
| 17.29
| 17.94
| 18.03
| 0.50 | 2.95 | -3.62 |
2018 October | 23 | 19.30
| 17.31
| 19.30
| 17.67
| -8.45 | 0.00 | -10.31 |
2018 September | 19 | 20.06
| 19.44
| 20.03
| 19.51
| -2.60 | 0.15 | -2.95 |
2018 August | 23 | 20.02
| 19.04
| 19.04
| 20.02
| 5.15 | 5.15 | 0.00 |
2018 July | 21 | 19.48
| 18.74
| 18.76
| 19.36
| 3.20 | 3.84 | -0.11 |
2018 June | 21 | 19.41
| 18.48
| 18.48
| 18.75
| 1.46 | 5.03 | 0.00 |
2018 May | 22 | 18.55
| 17.71
| 17.97
| 18.36
| 2.17 | 3.23 | -1.45 |
2018 April | 21 | 18.69
| 17.88
| 18.02
| 17.88
| -0.78 | 3.72 | -0.78 |
2018 March | 21 | 19.00
| 18.00
| 18.17
| 18.45
| 1.54 | 4.57 | -0.94 |
2018 February | 19 | 19.35
| 17.83
| 19.35
| 18.37
| -5.06 | 0.00 | -7.86 |
2018 January | 21 | 19.77
| 18.96
| 19.04
| 19.26
| 1.16 | 3.83 | -0.42 |
2017 December | 20 | 19.25
| 18.86
| 19.25
| 18.95
| -1.56 | 0.00 | -2.03 |
2017 November | 21 | 19.36
| 18.31
| 18.54
| 19.36
| 4.42 | 4.42 | -1.24 |
2017 October | 22 | 18.67
| 18.43
| 18.55
| 18.57
| 0.11 | 0.65 | -0.65 |
2017 September | 20 | 18.42
| 17.28
| 17.46
| 18.42
| 5.50 | 5.50 | -1.03 |
2017 August | 23 | 17.61
| 16.92
| 17.60
| 17.36
| -1.36 | 0.06 | -3.86 |
2017 July | 20 | 17.65
| 17.13
| 17.37
| 17.55
| 1.04 | 1.61 | -1.38 |
2017 June | 22 | 18.10
| 17.17
| 17.86
| 17.25
| -3.42 | 1.34 | -3.86 |
2017 May | 22 | 17.97
| 17.27
| 17.94
| 17.58
| -2.01 | 0.17 | -3.73 |
2017 April | 19 | 18.06
| 17.04
| 17.45
| 17.92
| 2.69 | 3.50 | -2.35 |
2017 March | 23 | 17.63
| 17.00
| 17.56
| 17.63
| 0.40 | 0.40 | -3.19 |
2017 February | 19 | 17.50
| 16.97
| 17.05
| 17.26
| 1.23 | 2.64 | -0.47 |
2017 January | 20 | 17.19
| 16.79
| 16.93
| 17.07
| 0.83 | 1.54 | -0.83 |
2016 December | 21 | 17.57
| 16.78
| 16.84
| 16.85
| 0.06 | 4.33 | -0.36 |
2016 November | 17 | 16.87
| 15.24
| 15.24
| 16.74
| 9.84 | 10.70 | 0.00 |
VQSRX Dividends
This table shows historical dividends paid by VQSRX.
There were at least 5 dividends paid by VQSRX.
There were at least 5 dividends paid by VQSRX.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.36 | 3.20 | 255.8 | 2.03 | ||||
2020-12-22 | 0.21700 | 0.88 | reintroduced | 368 | - | - | - | 0.88 |
2019-12-20 | 0.17300 | 0.88 | reintroduced | 368 | - | - | - | 0.89 |
2018-12-17 | 0.41000 | 2.60 | reintroduced | 362 | - | - | - | 2.58 |
2017-12-20 | 0.31500 | 3.37 | custom | 181 | - | - | - | 1.67 |
2017-06-22 | 0.70600 | 8.29 | custom | 0 | - | - | - | 4.11 |
VQSRX Stock Splits
This table shows VQSRX stock splits.
There are no VQSRX stock splits to display.
VQSRX Basic Information
-
Ticker, symbol:VQSRX
-
Full title:Virtus KAR Small-Cap Value Fund Class R6
-
First trading day:
-
Last trading day:
-
Total trading days:1,116
-
Last close price:21.93 (+0.94%)
-
Stock Exchange:Nasdaq
-
Address:Virtus Equity Trust
-
Description:The investment seeks long-term capital appreciation. Under normal circumstances, the fund invests at least 80% of its assets in common stocks of small market capitalization companies. It pursues long-term capital appreciation in the small market capitalization sector while seeking to incur less risk than the small capitalization value market. The fund invests in a select group of small market capitalization companies believed by the fund's subadviser to be undervalued relative to their future growth potential.
-
Phone number:800-243-1574
Best intraday sessions of VQSRX
This table shows top 0 best intraday sessions of VQSRX.
No data to display.
Worst intraday sessions of VQSRX
This table shows the worst 0 intraday sessions of VQSRX.
No data to display.
Best after-hours sessions of VQSRX
This table shows top 0 best after-hours sessions of VQSRX.
Worst after-hours sessions of VQSRX
This table shows the worst 0 after-hours sessions of VQSRX.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:36:37