VTC stock overview

Vanguard Total Corporate Bond ETF

VTC IPO: 2017-11-09
74.95 (+1.01%)
140M market cap
1,332 trading days in total
VTC Latest trading day: 2023-02-23

NasdaqGM

VTC stock Buy and Hold Potential More info

INVESTMENT at 2017-11-09 open

VTC open price was $84.75

1,000.00

Click to edit

HOLDING TIME

1331 trading days

5 years 107 days

TODAY'S WORTH — including dividends (38)

As of 2023-02-23 close price ($74.95)

988.06

Click to edit

ROI: -1.19% (0.99x) – ANNU: -0.23% (1.00x)

VTC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	38	3.37%	monthly	2020-12-23

VTC Stock Splits

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

VTC Latest trading days

This table contains the list of 500 latest trading days of VTC.
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 ]		83.87	0.03	-0.04	48,779	83.87	84.07	83.67	0.49	0.00	-0.04
1332	2023-02-23	74.95	0.39	0.52	28,701	74.58	75.01	74.58	0.58	0.50	0.00
1331	2023-02-22	74.56	0.12	0.16	17,997	74.72	74.80	74.54	0.35	-0.21	0.03
1330	2023-02-21	74.44	0.84	-1.12	33,793	74.79	74.79	74.42	0.49	-0.47	0.38
1329	2023-02-17	75.28	0.25	0.33	195,971	74.84	75.28	74.84	0.59	0.59	-0.65
1328	2023-02-16	75.03	0.47	-0.62	23,436	75.23	75.31	75.00	0.41	-0.27	-0.25
1327	2023-02-15	75.50	0.28	-0.37	55,054	75.65	75.65	75.36	0.38	-0.20	-0.36
1326	2023-02-14	75.78	0.07	-0.09	21,064	75.89	75.93	75.42	0.67	-0.14	-0.17
1325	2023-02-13	75.85	0.13	0.17	19,121	75.65	75.85	75.65	0.26	0.26	0.05
1324	2023-02-10	75.72	0.40	-0.53	20,840	76.12	76.12	75.67	0.59	-0.53	-0.09
1323	2023-02-09	76.12	0.43	-0.56	24,282	76.77	76.78	76.06	0.94	-0.85	0.00
1322	2023-02-08	76.55	0.00	0.00	23,812	76.48	76.65	76.31	0.44	0.09	0.29
1321	2023-02-07	76.55	0.19	-0.25	43,132	76.65	76.91	76.47	0.57	-0.13	-0.09
1320	2023-02-06	76.74	0.51	-0.66	41,464	77.00	77.00	76.68	0.42	-0.34	-0.12
1319	2023-02-03	77.25	0.70	-0.90	29,651	77.33	77.38	77.15	0.30	-0.10	-0.32
1318	2023-02-02	77.95	0.05	0.06	35,785	78.18	78.34	77.91	0.55	-0.29	-0.80
1317	2023-02-01	77.90	0.41	0.53	50,036	77.47	77.93	77.13	1.03	0.56	0.36
1316	2023-01-31	77.49	0.54	0.70	33,554	77.34	77.49	77.01	0.62	0.19	-0.03
1315	2023-01-30	76.95	0.20	-0.26	40,127	77.00	77.21	76.94	0.35	-0.06	0.51
1314	2023-01-27	77.15	0.24	-0.31	41,655	77.02	77.25	77.02	0.30	0.17	-0.19
1313	2023-01-26	77.39	0.02	-0.03	23,760	77.47	77.53	77.10	0.56	-0.10	-0.48
1312	2023-01-25	77.41	0.07	0.09	65,724	77.22	77.42	77.10	0.41	0.25	0.08
1311	2023-01-24	77.34	0.37	0.48	49,275	76.92	77.41	76.81	0.78	0.55	-0.16
1310	2023-01-23	76.97	0.16	-0.21	47,217	76.93	77.13	76.93	0.26	0.05	-0.06
1309	2023-01-20	77.13	0.39	-0.50	46,418	77.13	77.26	76.96	0.39	0.00	-0.26
1308	2023-01-19	77.52	0.16	-0.21	24,961	77.44	77.56	77.32	0.31	0.10	-0.50
1307	2023-01-18	77.68	0.73	0.95	80,124	77.85	77.94	77.36	0.75	-0.22	-0.31
1306	2023-01-17	76.95	0.15	-0.19	30,151	76.87	77.05	76.77	0.36	0.10	1.17
1305	2023-01-13	77.10	0.22	-0.28	46,309	77.00	77.31	77.00	0.40	0.13	-0.30
1304	2023-01-12	77.32	0.78	1.02	128,450	76.84	77.36	76.45	1.18	0.62	-0.41
1303	2023-01-11	76.54	0.43	0.56	124,680	76.47	76.57	76.35	0.29	0.09	0.39
1302	2023-01-10	76.11	0.21	-0.28	44,743	76.12	76.15	75.85	0.39	-0.01	0.47
1301	2023-01-09	76.32	0.21	0.28	69,095	75.99	76.44	75.93	0.67	0.43	-0.26
1300	2023-01-06	76.11	1.01	1.34	39,165	75.10	76.17	75.09	1.44	1.34	-0.16
1299	2023-01-05	75.10	0.06	0.08	35,184	74.65	75.10	74.63	0.63	0.60	0.00
1298	2023-01-04	75.04	0.41	0.55	80,341	75.19	75.19	74.93	0.35	-0.20	-0.52
1297	2023-01-03	74.63	0.40	0.54	33,410	75.06	75.06	74.55	0.68	-0.57	0.75
1296	2022-12-30	74.23	0.38	-0.51	66,932	74.36	74.39	74.04	0.47	-0.17	1.12
1295	2022-12-29	74.61	0.41	0.55	102,916	74.46	74.65	74.33	0.43	0.20	-0.34
1294	2022-12-28	74.20	0.12	-0.16	75,201	74.38	74.63	74.15	0.65	-0.24	0.35
1293	2022-12-27	74.32	0.84	-1.12	57,413	75.00	75.00	74.32	0.91	-0.91	0.08
1292	2022-12-23	75.16	0.46	-0.61	72,504	75.47	75.47	75.03	0.58	-0.41	-0.21
1291	2022-12-22	75.62	0.02	0.03	37,696	75.61	75.62	75.48	0.19	0.01	-0.20
1290	2022-12-21	75.60	0.45	0.60	56,803	75.48	75.65	75.36	0.38	0.16	0.01
1289	2022-12-20	75.15	0.80	-1.05	97,947	75.34	75.34	75.08	0.35	-0.25	0.44
1288	2022-12-19	75.95	0.55	-0.72	107,598	76.10	76.12	75.73	0.51	-0.20	-0.80
1287	2022-12-16	76.50	0.26	-0.34	42,769	76.23	76.56	76.17	0.51	0.35	-0.52
1286	2022-12-15	76.76	0.05	0.07	57,852	76.63	76.81	76.58	0.30	0.17	-0.69
1285	2022-12-14	76.71	0.09	0.12	49,697	76.55	76.74	76.19	0.72	0.21	-0.10
1284	2022-12-13	76.62	0.58	0.76	55,676	77.67	77.67	76.50	1.51	-1.35	-0.09
1283	2022-12-12	76.04	0.11	-0.14	69,063	76.43	76.56	76.00	0.73	-0.51	2.14
1282	2022-12-09	76.15	0.46	-0.60	72,282	76.46	76.50	76.10	0.52	-0.41	0.37
1281	2022-12-08	76.61	0.15	-0.20	49,109	76.51	76.75	76.51	0.31	0.13	-0.20
1280	2022-12-07	76.76	0.69	0.91	83,556	76.33	76.76	76.32	0.58	0.56	-0.33
1279	2022-12-06	76.07	0.20	0.26	41,170	76.17	76.17	75.91	0.34	-0.13	0.34
1278	2022-12-05	75.87	0.53	-0.69	59,140	76.00	76.00	75.60	0.53	-0.17	0.40
1277	2022-12-02	76.40	0.40	0.53	38,295	75.48	76.08	75.48	0.79	1.22	-0.52
1276	2022-12-01	76.00	0.61	0.81	430,579	75.48	76.02	75.35	0.89	0.69	-0.68
1275	2022-11-30	75.39	0.76	1.02	108,255	74.52	75.39	74.41	1.32	1.17	0.12
1274	2022-11-29	74.63	0.34	-0.45	32,517	74.92	74.92	74.56	0.48	-0.39	-0.15
1273	2022-11-28	74.97	0.36	-0.48	31,682	75.34	75.36	74.88	0.64	-0.49	-0.07
1272	2022-11-25	75.33	0.08	0.11	23,394	75.22	75.33	75.09	0.32	0.15	0.01
1271	2022-11-23	75.25	0.64	0.86	53,496	74.90	75.25	74.90	0.47	0.47	-0.04
1270	2022-11-22	74.61	0.46	0.62	49,925	74.34	74.71	74.34	0.50	0.36	0.39
1269	2022-11-21	74.15	0.09	-0.12	286,057	74.38	74.44	74.14	0.40	-0.31	0.26
1268	2022-11-18	74.24	0.01	0.01	127,014	74.45	74.45	74.09	0.48	-0.28	0.19
1267	2022-11-17	74.23	0.37	-0.50	37,632	74.00	74.26	73.96	0.41	0.31	0.30
1266	2022-11-16	74.60	0.55	0.74	294,256	74.26	74.60	74.16	0.59	0.46	-0.80
1265	2022-11-15	74.05	0.85	1.16	347,009	73.70	74.05	73.64	0.56	0.47	0.28
1264	2022-11-14	73.20	0.23	-0.31	38,257	73.37	73.41	73.20	0.29	-0.23	0.68
1263	2022-11-11	73.43	0.03	0.04	37,863	73.06	73.61	73.06	0.75	0.51	-0.08
1262	2022-11-10	73.40	1.97	2.76	50,915	72.78	73.41	72.78	0.87	0.85	-0.46
1261	2022-11-09	71.43	0.08	-0.11	302,466	71.45	71.60	71.24	0.50	-0.03	1.89
1260	2022-11-08	71.51	0.25	0.35	123,384	71.34	71.66	71.33	0.46	0.24	-0.08
1259	2022-11-07	71.26	0.20	-0.28	39,194	71.46	71.46	71.12	0.48	-0.28	0.11
1258	2022-11-04	71.46	0.08	0.11	27,704	71.55	71.68	71.22	0.64	-0.13	0.00
1257	2022-11-03	71.38	0.09	-0.13	59,129	70.95	71.47	70.92	0.78	0.61	0.24
1256	2022-11-02	71.47	0.35	-0.49	775,539	71.79	72.36	71.47	1.24	-0.45	-0.73
1255	2022-11-01	71.82	0.08	0.11	147,128	72.00	72.00	71.58	0.58	-0.25	-0.04
1254	2022-10-31	71.74	0.18	-0.25	42,057	71.69	71.80	71.48	0.45	0.07	0.36
1253	2022-10-28	71.92	0.01	0.01	25,575	71.58	72.06	71.58	0.67	0.47	-0.32
1252	2022-10-27	71.91	0.33	0.46	53,274	71.76	72.05	71.76	0.40	0.21	-0.46
1251	2022-10-26	71.58	0.28	0.39	37,667	71.43	71.92	71.43	0.69	0.21	0.25
1250	2022-10-25	71.30	0.76	1.08	172,705	70.67	71.56	70.67	1.26	0.89	0.18
1249	2022-10-24	70.54	0.12	-0.17	83,096	70.50	70.90	70.30	0.85	0.06	0.18
1248	2022-10-21	70.66	0.21	0.30	284,863	70.26	70.71	70.09	0.88	0.57	-0.23
1247	2022-10-20	70.45	0.47	-0.66	91,628	70.25	71.08	70.25	1.18	0.28	-0.27
1246	2022-10-19	70.92	0.94	-1.31	323,898	71.34	71.36	70.90	0.64	-0.59	-0.94
1245	2022-10-18	71.86	0.36	0.50	29,157	71.84	71.87	71.47	0.56	0.03	-0.72
1244	2022-10-17	71.50	0.31	0.44	224,059	71.65	71.86	71.43	0.60	-0.21	0.48
1243	2022-10-14	71.19	0.65	-0.90	28,156	71.96	72.07	71.16	1.26	-1.07	0.65
1242	2022-10-13	71.84	0.14	0.20	30,968	70.71	71.88	70.71	1.65	1.60	0.17
1241	2022-10-12	71.70	0.13	-0.18	23,801	71.65	71.75	71.55	0.28	0.07	-1.38
1240	2022-10-11	71.83	0.01	-0.01	29,523	71.97	72.28	71.69	0.82	-0.19	-0.25
1239	2022-10-10	71.84	0.57	-0.79	7,563	72.32	72.32	71.72	0.83	-0.66	0.18
1238	2022-10-07	72.41	0.57	-0.78	19,749	72.57	72.64	72.38	0.36	-0.22	-0.12
1237	2022-10-06	72.98	0.12	-0.16	22,705	73.05	73.25	72.90	0.48	-0.10	-0.56
1236	2022-10-05	73.10	0.54	-0.73	28,850	73.44	73.44	72.76	0.93	-0.46	-0.07
1235	2022-10-04	73.64	0.29	0.40	27,482	73.81	73.94	73.58	0.49	-0.23	-0.27
1234	2022-10-03	73.35	0.78	1.07	30,514	73.16	73.77	73.07	0.96	0.26	0.63
1233	2022-09-30	72.57	0.05	-0.07	24,940	72.81	73.04	72.53	0.70	-0.33	0.81
1232	2022-09-29	72.62	0.46	-0.63	36,313	72.47	72.63	72.15	0.66	0.21	0.26
1231	2022-09-28	73.08	1.12	1.56	82,642	72.40	73.14	72.40	1.02	0.94	-0.83
1230	2022-09-27	71.96	0.88	-1.21	24,067	72.84	72.89	71.93	1.32	-1.21	0.61
1229	2022-09-26	72.84	1.10	-1.49	40,608	73.51	73.61	72.79	1.12	-0.91	0.00
1228	2022-09-23	73.94	0.05	-0.07	45,367	73.81	74.01	73.61	0.54	0.18	-0.58
1227	2022-09-22	73.99	0.85	-1.14	17,258	74.29	74.35	73.89	0.62	-0.40	-0.24
1226	2022-09-21	74.84	0.17	0.23	51,878	74.82	75.06	74.38	0.91	0.03	-0.73
1225	2022-09-20	74.67	0.66	-0.88	19,753	74.70	74.92	74.65	0.36	-0.04	0.20
1224	2022-09-19	75.33	0.17	0.23	205,411	75.00	75.35	74.98	0.49	0.44	-0.84
1223	2022-09-16	75.16	0.23	-0.31	17,267	75.00	75.37	75.00	0.49	0.21	-0.21
1222	2022-09-15	75.39	0.20	-0.26	13,603	75.57	75.57	75.28	0.38	-0.24	-0.52
1221	2022-09-14	75.59	0.15	0.20	16,324	75.29	75.74	75.29	0.60	0.40	-0.03
1220	2022-09-13	75.44	0.40	-0.53	21,858	75.21	75.44	75.21	0.31	0.31	-0.20
1219	2022-09-12	75.84	0.11	-0.14	12,865	76.17	76.33	75.73	0.79	-0.43	-0.83
1218	2022-09-09	75.95	0.04	0.05	11,121	75.98	76.28	75.95	0.43	-0.04	0.29
1217	2022-09-08	75.91	0.12	-0.16	24,981	75.93	76.19	75.85	0.45	-0.03	0.09
1216	2022-09-07	76.03	0.82	1.09	47,745	75.55	76.09	75.48	0.81	0.64	-0.13
1215	2022-09-06	75.21	0.90	-1.18	30,406	75.75	75.79	75.21	0.77	-0.71	0.45
1214	2022-09-02	76.11	0.07	0.09	10,860	76.33	76.43	76.11	0.42	-0.29	-0.47
1213	2022-09-01	76.04	0.61	-0.80	38,845	75.77	76.04	75.46	0.77	0.36	0.38
1212	2022-08-31	76.65	0.51	-0.66	17,622	77.04	77.14	76.56	0.75	-0.51	-1.15
1211	2022-08-30	77.16	0.02	-0.03	12,753	77.20	77.28	76.85	0.56	-0.05	-0.16
1210	2022-08-29	77.18	0.45	-0.58	22,188	77.22	77.28	77.04	0.31	-0.05	0.03
1209	2022-08-26	77.63	0.40	-0.51	25,001	77.72	77.85	77.55	0.39	-0.12	-0.53
1208	2022-08-25	78.03	0.75	0.97	9,848	77.45	78.04	77.43	0.79	0.75	-0.40
1207	2022-08-24	77.28	0.25	-0.32	15,674	77.28	77.42	77.21	0.27	0.00	0.22
1206	2022-08-23	77.53	0.00	0.00	60,433	77.44	77.79	77.30	0.63	0.12	-0.32
1205	2022-08-22	77.53	0.38	-0.49	39,168	77.63	77.67	77.41	0.33	-0.13	-0.12
1204	2022-08-19	77.91	0.67	-0.85	464,927	77.96	78.12	77.71	0.53	-0.06	-0.36
1203	2022-08-18	78.58	0.16	0.20	24,146	78.51	78.81	78.51	0.38	0.09	-0.79
1202	2022-08-17	78.42	0.67	-0.85	42,316	78.66	78.66	78.33	0.42	-0.31	0.11
1201	2022-08-16	79.09	0.26	-0.33	50,590	79.18	79.18	78.67	0.64	-0.11	-0.54
1200	2022-08-15	79.35	0.10	0.13	27,432	79.46	79.47	79.25	0.28	-0.14	-0.21
1199	2022-08-12	79.25	0.68	0.87	17,655	79.01	79.25	78.84	0.52	0.30	0.26
1198	2022-08-11	78.57	0.65	-0.82	37,854	79.34	79.63	78.55	1.36	-0.97	0.56
1197	2022-08-10	79.22	0.57	0.72	90,777	79.01	79.36	79.01	0.44	0.27	0.15
1196	2022-08-09	78.65	0.22	-0.28	8,908	78.59	78.75	78.59	0.20	0.08	0.46
1195	2022-08-08	78.87	0.14	0.18	14,771	78.88	79.16	78.87	0.37	-0.01	-0.36
1194	2022-08-05	78.73	0.82	-1.03	25,831	78.70	78.73	78.29	0.56	0.04	0.19
1193	2022-08-04	79.55	0.11	0.14	28,852	79.44	79.55	79.18	0.47	0.14	-1.07
1192	2022-08-03	79.44	0.75	0.95	21,634	78.69	79.44	78.56	1.12	0.95	0.00
1191	2022-08-02	78.69	0.80	-1.01	57,596	79.61	79.61	78.69	1.16	-1.16	0.00
1190	2022-08-01	79.49	0.19	-0.24	19,640	79.49	79.73	79.40	0.42	0.00	0.15
1189	2022-07-29	79.68	0.25	0.31	26,641	79.34	79.78	79.34	0.55	0.43	-0.24
1188	2022-07-28	79.43	0.65	0.83	44,237	79.32	79.54	79.27	0.34	0.14	-0.11
1187	2022-07-27	78.78	0.27	0.34	25,078	78.64	79.20	78.64	0.71	0.18	0.69
1186	2022-07-26	78.51	0.05	0.06	16,766	78.60	78.68	78.42	0.33	-0.11	0.17
1185	2022-07-25	78.46	0.53	-0.67	32,105	78.63	78.63	78.37	0.33	-0.22	0.18
1184	2022-07-22	78.99	0.53	0.68	20,206	79.09	79.37	78.74	0.80	-0.13	-0.46
1183	2022-07-21	78.46	0.91	1.17	20,562	77.67	78.46	77.67	1.02	1.02	0.80
1182	2022-07-20	77.55	0.04	-0.05	31,073	77.88	77.93	77.53	0.51	-0.42	0.15
1181	2022-07-19	77.59	0.06	0.08	13,410	77.48	77.68	77.34	0.44	0.14	0.37
1180	2022-07-18	77.53	0.43	-0.55	13,133	77.76	77.82	77.47	0.45	-0.30	-0.06
1179	2022-07-15	77.96	0.43	0.55	19,362	77.48	78.09	77.48	0.79	0.62	-0.26
1178	2022-07-14	77.53	0.35	-0.45	38,350	77.19	77.61	76.94	0.87	0.44	-0.06
1177	2022-07-13	77.88	0.55	0.71	25,045	76.69	77.88	76.69	1.55	1.55	-0.89
1176	2022-07-12	77.33	0.01	0.01	13,692	77.47	77.76	77.33	0.56	-0.18	-0.83
1175	2022-07-11	77.32	0.24	0.31	23,154	77.28	77.54	77.18	0.47	0.05	0.19
1174	2022-07-08	77.08	0.14	-0.18	16,274	76.94	77.09	76.89	0.26	0.18	0.26
1173	2022-07-07	77.22	0.10	-0.13	17,916	77.55	77.55	77.17	0.49	-0.43	-0.36
1172	2022-07-06	77.32	0.28	-0.36	17,092	77.91	77.91	77.32	0.76	-0.76	0.30
1171	2022-07-05	77.60	0.07	-0.09	18,677	77.65	77.75	77.48	0.35	-0.06	0.40
1170	2022-07-01	77.67	0.61	0.79	38,070	77.31	77.82	77.31	0.66	0.47	-0.03
1169	2022-06-30	77.06	0.28	0.36	27,494	76.93	77.25	76.93	0.42	0.17	0.32
1168	2022-06-29	76.78	0.33	0.43	147,573	76.59	76.78	76.40	0.50	0.25	0.20
1167	2022-06-28	76.45	0.03	-0.04	16,709	76.93	76.93	76.11	1.07	-0.62	0.18
1166	2022-06-27	76.48	0.44	-0.57	37,104	76.68	76.75	76.38	0.48	-0.26	0.59
1165	2022-06-24	76.92	0.01	0.01	42,651	76.83	77.25	76.83	0.55	0.12	-0.31
1164	2022-06-23	76.91	0.50	0.65	26,424	76.69	77.40	76.65	0.98	0.29	-0.10
1163	2022-06-22	76.41	0.47	0.62	14,474	76.66	76.73	76.41	0.42	-0.33	0.37
1162	2022-06-21	75.94	0.67	-0.87	15,261	76.26	76.54	75.93	0.80	-0.42	0.95
1161	2022-06-17	76.61	0.04	0.05	11,807	76.57	76.77	76.34	0.56	0.05	-0.46
1160	2022-06-16	76.57	0.19	0.25	22,021	75.44	76.57	75.44	1.50	1.50	0.00
1159	2022-06-15	76.38	0.92	1.22	32,055	76.08	76.62	75.68	1.24	0.39	-1.23
1158	2022-06-14	75.46	0.32	-0.42	29,573	75.99	76.16	75.28	1.16	-0.70	0.82
1157	2022-06-13	75.78	1.50	-1.94	46,776	76.28	76.28	75.39	1.17	-0.66	0.28
1156	2022-06-10	77.28	0.64	-0.82	32,172	77.69	77.69	77.01	0.88	-0.53	-1.29
1155	2022-06-09	77.92	0.41	-0.52	27,205	78.18	78.35	77.92	0.55	-0.33	-0.30
1154	2022-06-08	78.33	0.42	-0.53	10,055	78.49	78.76	78.33	0.55	-0.20	-0.19
1153	2022-06-07	78.75	0.41	0.52	18,391	78.58	78.90	78.49	0.52	0.22	-0.33
1152	2022-06-06	78.34	0.54	-0.68	26,990	78.87	78.87	78.34	0.67	-0.67	0.31
1151	2022-06-03	78.88	0.13	-0.16	9,780	78.88	78.88	78.59	0.37	0.00	-0.01
1150	2022-06-02	79.01	0.02	0.03	40,834	79.09	79.16	78.74	0.53	-0.10	-0.16
1149	2022-06-01	78.99	0.45	-0.57	35,256	79.56	79.80	78.79	1.27	-0.72	0.13
1148	2022-05-31	79.44	0.68	-0.85	54,532	79.80	79.80	79.25	0.69	-0.45	0.15
1147	2022-05-27	80.12	0.41	0.51	11,002	80.10	80.26	79.86	0.50	0.02	-0.40
1146	2022-05-26	79.71	0.03	-0.04	24,350	79.78	80.05	79.62	0.54	-0.09	0.49
1145	2022-05-25	79.74	0.62	0.78	19,539	79.47	79.74	79.35	0.49	0.34	0.05
1144	2022-05-24	79.12	0.83	1.06	29,332	78.56	79.17	78.56	0.78	0.71	0.44
1143	2022-05-23	78.29	0.22	-0.28	27,353	78.37	78.50	78.09	0.52	-0.10	0.34
1142	2022-05-20	78.51	0.40	0.51	16,493	78.29	78.51	78.26	0.32	0.28	-0.18
1141	2022-05-19	78.11	0.12	0.15	17,865	78.34	78.48	78.10	0.49	-0.29	0.23
1140	2022-05-18	77.99	0.22	0.28	42,471	77.56	77.99	77.56	0.55	0.55	0.45
1139	2022-05-17	77.77	0.42	-0.54	28,521	77.81	77.85	77.63	0.28	-0.05	-0.27
1138	2022-05-16	78.19	0.19	0.24	16,887	78.13	78.35	78.12	0.29	0.08	-0.49
1137	2022-05-13	78.00	0.47	-0.60	24,629	78.23	78.35	77.91	0.56	-0.29	0.17
1136	2022-05-12	78.47	0.09	0.11	18,197	78.46	78.72	78.32	0.51	0.01	-0.31
1135	2022-05-11	78.38	0.39	0.50	27,225	77.93	78.46	77.70	0.98	0.58	0.10
1134	2022-05-10	77.99	0.22	0.28	43,172	78.33	78.37	77.99	0.49	-0.43	-0.08
1133	2022-05-09	77.77	0.20	0.26	70,656	77.51	77.80	77.23	0.74	0.34	0.72
1132	2022-05-06	77.57	0.43	-0.55	22,472	77.47	77.86	77.47	0.50	0.13	-0.08
1131	2022-05-05	78.00	1.04	-1.32	51,402	78.44	78.52	77.65	1.11	-0.56	-0.68
1130	2022-05-04	79.04	0.56	0.71	42,691	78.36	79.13	78.15	1.25	0.87	-0.76
1129	2022-05-03	78.48	0.32	0.41	31,006	78.64	78.78	78.36	0.53	-0.20	-0.15
1128	2022-05-02	78.16	0.52	-0.66	27,179	78.08	78.21	77.92	0.37	0.10	0.61
1127	2022-04-29	78.68	0.68	-0.86	18,915	78.96	79.09	78.57	0.66	-0.35	-0.76
1126	2022-04-28	79.36	0.14	0.18	24,170	79.04	79.36	79.00	0.46	0.40	-0.50
1125	2022-04-27	79.22	0.61	-0.76	63,434	79.79	79.96	79.19	0.97	-0.71	-0.23
1124	2022-04-26	79.83	0.05	-0.06	34,492	80.17	80.17	79.76	0.51	-0.42	-0.05
1123	2022-04-25	79.88	0.80	1.01	67,272	79.36	79.98	79.36	0.78	0.66	0.36
1122	2022-04-22	79.08	0.10	-0.13	36,264	79.00	79.24	78.82	0.53	0.10	0.35
1121	2022-04-21	79.18	0.76	-0.95	26,435	79.70	79.74	79.05	0.87	-0.65	-0.23
1120	2022-04-20	79.94	0.74	0.93	29,418	79.35	80.05	79.35	0.88	0.74	-0.30
1119	2022-04-19	79.20	0.60	-0.75	32,266	79.40	79.61	79.20	0.52	-0.25	0.19
1118	2022-04-18	79.80	0.47	-0.59	46,541	80.12	80.24	79.73	0.64	-0.40	-0.50
1117	2022-04-15	80.27	0.00	0.00	23,313	80.98	80.98	80.25	0.90	-0.88	-0.19
1116	2022-04-14	80.27	0.77	-0.95	23,314	80.98	80.98	80.25	0.90	-0.88	0.88
1115	2022-04-13	81.04	0.30	0.37	21,586	80.72	81.14	80.72	0.52	0.40	-0.07
1114	2022-04-12	80.74	0.06	0.07	27,462	81.03	81.22	80.72	0.62	-0.36	-0.02
1113	2022-04-11	80.68	0.62	-0.76	35,165	80.82	80.93	80.50	0.53	-0.17	0.43
1112	2022-04-08	81.30	0.51	-0.62	39,751	81.30	81.43	81.10	0.41	0.00	-0.59
1111	2022-04-07	81.81	0.25	-0.30	47,233	81.86	82.10	81.75	0.43	-0.06	-0.62
1110	2022-04-06	82.06	0.41	-0.50	61,807	81.87	82.36	81.64	0.88	0.23	-0.24
1109	2022-04-05	82.47	1.29	-1.54	24,982	83.49	83.49	82.47	1.22	-1.22	-0.73
1108	2022-04-04	83.76	0.27	0.32	29,033	83.49	83.76	83.33	0.52	0.32	-0.32
1107	2022-04-01	83.49	0.02	-0.02	29,736	82.94	83.69	82.86	1.00	0.66	0.00
1106	2022-03-31	83.51	0.01	0.01	55,562	83.54	83.76	83.47	0.35	-0.04	-0.68
1105	2022-03-30	83.50	0.11	0.13	37,261	83.14	83.61	83.14	0.57	0.43	0.05
1104	2022-03-29	83.39	0.52	0.63	18,353	83.04	83.44	83.01	0.52	0.42	-0.30
1103	2022-03-28	82.87	0.40	0.49	26,727	82.54	82.95	82.54	0.50	0.40	0.21
1102	2022-03-25	82.47	0.57	-0.69	20,695	82.90	82.90	82.27	0.76	-0.52	0.08
1101	2022-03-24	83.04	0.04	0.05	18,767	82.56	83.11	82.45	0.80	0.58	-0.17
1100	2022-03-23	83.00	0.21	0.25	31,867	82.84	83.07	82.70	0.45	0.19	-0.53
1099	2022-03-22	82.79	0.23	-0.28	32,168	82.74	82.90	82.73	0.21	0.06	0.06
1098	2022-03-21	83.02	0.93	-1.11	62,614	83.38	83.59	82.89	0.84	-0.43	-0.34
1097	2022-03-18	83.95	0.10	0.12	24,509	83.62	84.04	83.62	0.50	0.39	-0.68
1096	2022-03-17	83.85	0.65	0.78	29,331	83.46	84.04	83.46	0.69	0.47	-0.27
1095	2022-03-16	83.20	0.54	0.65	127,353	82.92	83.33	82.53	0.96	0.34	0.31
1094	2022-03-15	82.66	0.46	0.56	30,989	82.56	82.72	82.43	0.35	0.12	0.31
1093	2022-03-14	82.20	1.00	-1.20	71,995	82.70	82.70	82.20	0.60	-0.60	0.44
1092	2022-03-11	83.20	0.08	-0.10	309,124	83.27	83.36	83.20	0.19	-0.08	-0.60
1091	2022-03-10	83.28	0.74	-0.88	28,747	83.44	83.45	83.11	0.41	-0.19	-0.01
1090	2022-03-09	84.02	0.04	-0.05	13,051	83.98	84.25	83.98	0.32	0.05	-0.69
1089	2022-03-08	84.06	0.43	-0.51	130,590	84.00	84.19	83.63	0.67	0.07	-0.10
1088	2022-03-07	84.49	0.86	-1.01	30,814	84.81	85.05	84.49	0.66	-0.38	-0.58
1087	2022-03-04	85.35	0.12	0.14	17,774	85.78	85.78	85.30	0.56	-0.50	-0.63
1086	2022-03-03	85.23	0.21	0.25	40,975	85.30	85.43	85.15	0.33	-0.08	0.65
1085	2022-03-02	85.02	1.08	-1.25	17,878	85.63	85.63	85.02	0.71	-0.71	0.33
1084	2022-03-01	86.10	0.11	0.13	19,095	86.10	86.61	86.10	0.59	0.00	-0.55
1083	2022-02-28	85.99	0.80	0.94	11,625	85.53	86.08	85.53	0.64	0.54	0.13
1082	2022-02-25	85.19	0.20	0.24	22,254	85.03	85.24	85.03	0.25	0.19	0.40
1081	2022-02-24	84.99	0.26	0.31	42,205	84.65	85.06	84.65	0.48	0.40	0.05
1080	2022-02-23	84.73	0.62	-0.73	81,592	85.25	85.25	84.72	0.62	-0.61	-0.09
1079	2022-02-22	85.35	0.08	-0.09	65,241	85.19	85.41	85.17	0.28	0.19	-0.12
1078	2022-02-18	85.43	0.17	0.20	23,675	85.46	85.46	85.20	0.30	-0.04	-0.28
1077	2022-02-17	85.26	0.07	0.08	23,342	85.36	85.48	85.16	0.37	-0.12	0.23
1076	2022-02-16	85.19	0.08	0.09	51,453	85.27	85.27	84.89	0.45	-0.09	0.20
1075	2022-02-15	85.11	0.42	-0.49	27,571	85.42	85.50	85.11	0.46	-0.36	0.19
1074	2022-02-14	85.53	0.58	-0.67	29,292	85.80	85.80	85.50	0.35	-0.31	-0.13
1073	2022-02-11	86.11	0.48	0.56	36,638	85.89	86.13	85.50	0.73	0.26	-0.36
1072	2022-02-10	85.63	0.95	-1.10	38,612	86.24	86.24	85.60	0.74	-0.71	0.30
1071	2022-02-09	86.58	0.14	0.16	32,722	86.59	86.80	86.56	0.28	-0.01	-0.39
1070	2022-02-08	86.44	0.23	-0.27	15,983	86.53	86.63	86.41	0.25	-0.10	0.17
1069	2022-02-07	86.67	0.09	0.10	28,143	86.41	86.74	86.39	0.41	0.30	-0.16
1068	2022-02-05	86.58	0.00	0.00	36,566	86.82	86.82	86.36	0.53	-0.28	-0.20
1067	2022-02-04	86.58	0.75	-0.86	36,566	86.82	86.82	86.36	0.53	-0.28	0.28
1066	2022-02-03	87.33	0.49	-0.56	12,449	87.35	87.40	87.15	0.29	-0.02	-0.58
1065	2022-02-02	87.82	0.04	0.05	24,740	87.90	88.15	87.80	0.40	-0.09	-0.54
1064	2022-02-01	87.78	0.10	-0.11	22,425	87.82	87.89	87.59	0.34	-0.05	0.14
1063	2022-01-31	87.88	0.00	0.00	50,177	87.78	87.96	87.61	0.40	0.11	-0.07
1062	2022-01-28	87.88	0.10	0.11	37,097	87.38	87.95	87.38	0.65	0.57	-0.11
1061	2022-01-27	87.78	0.14	0.16	17,040	87.82	88.05	87.74	0.35	-0.05	-0.46
1060	2022-01-26	87.64	0.54	-0.61	24,309	88.32	88.38	87.58	0.91	-0.77	0.21
1059	2022-01-25	88.18	0.25	-0.28	62,729	88.43	88.48	88.12	0.41	-0.28	0.16
1058	2022-01-24	88.43	0.16	-0.18	55,332	88.60	88.68	88.35	0.37	-0.19	0.00
1057	2022-01-21	88.59	0.47	0.53	18,530	88.53	88.69	88.52	0.19	0.07	0.01
1056	2022-01-20	88.12	0.07	-0.08	31,097	88.19	88.32	88.04	0.32	-0.08	0.47
1055	2022-01-19	88.19	0.19	0.22	20,863	88.20	88.43	88.14	0.33	-0.01	0.00
1054	2022-01-18	88.00	0.81	-0.91	61,643	88.36	88.36	87.99	0.42	-0.41	0.23
1053	2022-01-14	88.81	0.55	-0.62	29,390	89.07	89.07	88.74	0.37	-0.29	-0.51
1052	2022-01-13	89.36	0.14	0.16	26,543	89.38	89.42	89.13	0.32	-0.02	-0.32
1051	2022-01-12	89.22	0.01	0.01	49,531	89.30	89.43	89.22	0.24	-0.09	0.18
1050	2022-01-11	89.21	0.22	0.25	209,655	89.03	89.26	88.96	0.34	0.20	0.10
1049	2022-01-10	88.99	0.08	-0.09	43,782	88.93	89.03	88.65	0.43	0.07	0.04
1048	2022-01-07	89.07	0.33	-0.37	35,169	89.35	89.35	88.93	0.47	-0.31	-0.16
1047	2022-01-06	89.40	0.11	-0.12	19,724	89.41	89.49	89.27	0.25	-0.01	-0.06
1046	2022-01-05	89.51	0.39	-0.43	36,093	90.01	90.04	89.47	0.63	-0.56	-0.11
1045	2022-01-04	89.90	0.05	-0.06	37,540	89.83	89.95	89.67	0.31	0.08	0.12
1044	2022-01-03	89.95	0.74	-0.82	65,349	90.23	90.31	89.94	0.41	-0.31	-0.13
1043	2021-12-31	90.69	0.07	-0.08	29,660	90.77	90.96	90.68	0.31	-0.09	-0.51
1042	2021-12-30	90.76	0.27	0.30	40,305	90.70	90.80	90.49	0.34	0.07	0.01
1041	2021-12-29	90.49	0.38	-0.42	36,049	90.60	90.66	90.44	0.24	-0.12	0.23
1040	2021-12-28	90.87	0.10	-0.11	22,301	91.13	91.20	90.84	0.40	-0.29	-0.30
1039	2021-12-27	90.97	0.17	0.19	21,110	90.78	91.04	90.78	0.29	0.21	0.18
1038	2021-12-23	90.80	0.30	-0.33	19,465	90.90	90.90	90.68	0.24	-0.11	-0.02
1037	2021-12-22	91.10	0.13	0.14	27,041	91.08	91.12	90.97	0.16	0.02	-0.22
1036	2021-12-21	90.97	0.11	0.12	32,665	90.40	90.97	90.40	0.63	0.63	0.12
1035	2021-12-20	90.86	0.31	-0.34	37,558	91.28	91.28	90.83	0.49	-0.46	-0.51
1034	2021-12-17	91.17	0.18	0.20	21,080	91.16	91.26	91.13	0.14	0.01	0.12
1033	2021-12-16	90.99	0.05	-0.05	18,142	91.06	91.24	90.93	0.34	-0.08	0.19
1032	2021-12-15	91.04	0.11	0.12	33,566	90.78	91.38	90.75	0.69	0.29	0.02
1031	2021-12-14	90.93	0.29	-0.32	24,759	91.01	91.05	90.80	0.27	-0.09	-0.16
1030	2021-12-13	91.22	0.36	0.40	33,617	91.14	91.40	91.14	0.29	0.09	-0.23
1029	2021-12-10	90.86	0.02	0.02	23,548	91.00	91.21	90.84	0.41	-0.15	0.31
1028	2021-12-09	90.84	0.04	-0.04	43,957	90.94	91.10	90.82	0.31	-0.11	0.18
1027	2021-12-08	90.88	0.44	-0.48	41,875	91.39	91.39	90.77	0.68	-0.56	0.07
1026	2021-12-07	91.32	0.06	-0.07	15,766	91.39	91.60	91.31	0.32	-0.08	0.08
1025	2021-12-06	91.38	0.36	-0.39	38,139	91.78	91.78	91.34	0.48	-0.44	0.01
1024	2021-12-03	91.74	0.60	0.66	40,874	91.22	91.91	91.15	0.83	0.57	0.04
1023	2021-12-02	91.14	0.22	0.24	19,841	90.94	91.14	90.90	0.26	0.22	0.09
1022	2021-12-01	90.92	0.31	-0.34	43,619	90.89	91.02	90.74	0.31	0.03	0.02
1021	2021-11-30	91.23	0.21	0.23	27,117	91.18	91.46	91.05	0.45	0.05	-0.37
1020	2021-11-29	91.02	0.09	0.10	29,721	90.55	91.02	90.55	0.52	0.52	0.18
1019	2021-11-26	90.93	0.64	0.71	23,852	90.50	90.93	90.50	0.48	0.48	-0.42
1018	2021-11-24	90.29	0.29	0.32	28,706	90.10	90.32	89.86	0.51	0.21	0.23
1017	2021-11-23	90.00	0.49	-0.54	26,185	90.42	90.42	89.98	0.49	-0.46	0.11
1016	2021-11-22	90.49	0.64	-0.70	31,528	90.94	90.94	90.44	0.55	-0.49	-0.08
1015	2021-11-19	91.13	0.26	0.29	29,161	91.07	91.27	91.07	0.22	0.07	-0.21
1014	2021-11-18	90.87	0.14	0.15	27,375	90.65	90.93	90.65	0.31	0.24	0.22
1013	2021-11-17	90.73	0.32	0.35	27,999	90.29	90.73	90.29	0.49	0.49	-0.09
1012	2021-11-16	90.41	0.12	-0.13	22,693	90.51	90.73	90.38	0.39	-0.11	-0.13
1011	2021-11-15	90.53	0.57	-0.63	27,746	91.00	91.01	90.53	0.53	-0.52	-0.02
1010	2021-11-12	91.10	0.06	-0.07	23,864	91.26	91.28	91.00	0.31	-0.18	-0.11
1009	2021-11-11	91.16	0.27	-0.30	14,816	91.55	91.55	91.15	0.44	-0.43	0.11
1008	2021-11-10	91.43	0.77	-0.84	44,737	92.17	92.17	91.34	0.90	-0.80	0.13
1007	2021-11-09	92.20	0.20	0.22	33,712	92.43	92.43	92.19	0.26	-0.25	-0.03
1006	2021-11-08	92.00	0.23	-0.25	70,417	92.08	92.08	91.89	0.21	-0.09	0.47
1005	2021-11-05	92.23	0.62	0.68	46,305	91.93	92.28	91.84	0.48	0.33	-0.16
1004	2021-11-04	91.61	0.35	0.38	29,383	91.30	91.67	91.29	0.42	0.34	0.35
1003	2021-11-03	91.26	0.16	-0.18	27,343	91.47	91.52	91.11	0.45	-0.23	0.04
1002	2021-11-02	91.42	0.27	0.30	16,552	91.18	91.43	91.17	0.29	0.26	0.05
1001	2021-11-01	91.15	0.26	-0.28	24,796	91.09	91.15	90.90	0.27	0.07	0.03
1000	2021-10-29	91.41	0.01	0.01	21,489	91.16	91.52	91.16	0.39	0.27	-0.35
999	2021-10-28	91.40	0.18	-0.20	19,699	91.53	91.53	91.27	0.28	-0.14	-0.26
998	2021-10-27	91.58	0.50	0.55	21,386	91.45	91.71	91.33	0.42	0.14	-0.05
997	2021-10-26	91.08	0.31	0.34	21,646	90.90	91.09	90.80	0.32	0.20	0.41
996	2021-10-25	90.77	0.11	0.12	25,398	90.67	90.89	90.67	0.24	0.11	0.14
995	2021-10-22	90.66	0.21	0.23	17,269	90.48	90.78	90.48	0.33	0.20	0.01
994	2021-10-21	90.45	0.11	-0.12	17,923	90.53	90.56	90.36	0.22	-0.09	0.03
993	2021-10-20	90.56	0.23	-0.25	28,400	90.65	90.82	90.56	0.29	-0.10	-0.03
992	2021-10-19	90.79	0.40	-0.44	24,062	91.80	91.80	90.79	1.10	-1.10	-0.15
991	2021-10-18	91.19	0.09	-0.10	17,419	91.14	91.27	90.97	0.33	0.05	0.67
990	2021-10-15	91.28	0.18	-0.20	26,645	91.35	91.35	91.14	0.23	-0.08	-0.15
989	2021-10-14	91.46	0.32	0.35	24,029	90.98	91.50	90.98	0.57	0.53	-0.12
988	2021-10-13	91.14	0.38	0.42	24,618	90.91	91.18	90.91	0.30	0.25	-0.18
987	2021-10-12	90.76	0.45	0.50	25,586	90.38	90.76	90.38	0.42	0.42	0.17
986	2021-10-11	90.31	0.15	-0.17	23,009	90.31	90.46	90.31	0.17	0.00	0.08
985	2021-10-08	90.46	0.34	-0.37	27,325	90.77	90.89	90.42	0.52	-0.34	-0.17
984	2021-10-07	90.80	0.37	-0.41	23,754	91.01	91.52	90.80	0.79	-0.23	-0.03
983	2021-10-06	91.17	0.00	0.00	21,193	91.12	91.21	91.05	0.18	0.05	-0.18
982	2021-10-05	91.17	0.26	-0.28	60,026	91.37	91.37	91.12	0.27	-0.22	-0.05
981	2021-10-04	91.43	0.18	-0.20	25,124	91.36	91.50	91.29	0.23	0.08	-0.07
980	2021-10-01	91.61	0.37	0.41	83,900	91.22	91.68	91.22	0.50	0.43	-0.27
979	2021-09-30	91.24	0.19	-0.21	37,600	91.31	91.36	91.18	0.20	-0.08	-0.02
978	2021-09-29	91.43	0.04	-0.04	15,700	91.66	91.72	91.31	0.45	-0.25	-0.13
977	2021-09-28	91.47	0.73	-0.79	26,800	91.82	91.82	91.43	0.42	-0.38	0.21
976	2021-09-27	92.20	0.06	-0.07	26,400	92.04	92.26	92.02	0.26	0.17	-0.41
975	2021-09-24	92.26	0.23	-0.25	31,000	92.43	92.43	92.17	0.28	-0.18	-0.24
974	2021-09-23	92.49	0.54	-0.58	34,900	92.74	92.90	92.37	0.57	-0.27	-0.06
973	2021-09-22	93.03	0.24	0.26	25,800	92.73	93.03	92.73	0.32	0.32	-0.31
972	2021-09-21	92.79	0.01	-0.01	16,000	92.83	92.85	92.75	0.11	-0.04	-0.06
971	2021-09-20	92.80	0.22	0.24	120,200	92.66	92.82	92.61	0.23	0.15	0.03
970	2021-09-17	92.58	0.17	-0.18	112,166	92.56	92.61	92.45	0.17	0.02	0.09
969	2021-09-16	92.75	0.10	-0.11	46,350	92.74	92.77	92.59	0.19	0.01	-0.20
968	2021-09-15	92.85	0.10	-0.11	50,357	92.88	92.93	92.75	0.19	-0.03	-0.12
967	2021-09-14	92.95	0.25	0.27	125,413	92.84	93.09	92.77	0.34	0.12	-0.08
966	2021-09-13	92.70	0.18	0.19	47,416	92.62	92.75	92.62	0.14	0.09	0.15
965	2021-09-10	92.52	0.19	-0.20	26,572	92.71	92.71	92.41	0.32	-0.20	0.11
964	2021-09-09	92.71	0.47	0.51	49,586	92.13	92.72	92.13	0.64	0.63	0.00
963	2021-09-08	92.24	0.31	0.34	38,220	92.01	92.30	92.00	0.33	0.25	-0.12
962	2021-09-07	91.93	0.44	-0.48	38,291	92.02	92.05	91.84	0.23	-0.10	0.09
961	2021-09-03	92.37	0.19	-0.21	20,082	92.49	92.49	92.30	0.21	-0.13	-0.38
960	2021-09-02	92.56	0.09	0.10	29,727	92.60	92.60	92.49	0.12	-0.04	-0.08
959	2021-09-01	92.47	0.09	-0.10	28,020	92.67	92.67	92.32	0.38	-0.22	0.14
958	2021-08-31	92.56	0.18	-0.19	16,185	92.77	92.84	92.56	0.30	-0.23	0.12
957	2021-08-30	92.74	0.12	0.13	33,388	92.62	92.76	92.50	0.28	0.13	0.03
956	2021-08-27	92.62	0.41	0.44	17,738	92.23	92.64	92.17	0.51	0.42	0.00
955	2021-08-26	92.21	0.00	0.00	17,965	92.18	92.24	92.08	0.17	0.03	0.02
954	2021-08-25	92.21	0.22	-0.24	25,205	92.39	92.41	92.18	0.25	-0.19	-0.03
953	2021-08-24	92.43	0.21	-0.23	18,100	92.54	92.56	92.42	0.15	-0.12	-0.04
952	2021-08-23	92.64	0.06	0.06	20,532	92.67	92.68	92.59	0.10	-0.03	-0.11
951	2021-08-20	92.58	0.09	0.10	24,848	92.61	92.64	92.50	0.15	-0.03	0.10
950	2021-08-19	92.49	0.21	0.23	15,860	92.13	92.54	92.13	0.45	0.39	0.13
949	2021-08-18	92.28	0.11	-0.12	13,911	92.40	92.44	92.20	0.26	-0.13	-0.16
948	2021-08-17	92.39	0.12	-0.13	24,143	92.30	92.46	92.30	0.17	0.10	0.01
947	2021-08-16	92.51	0.08	0.09	26,043	92.56	92.76	92.50	0.28	-0.05	-0.23
946	2021-08-13	92.43	0.52	0.57	22,956	92.18	92.43	92.08	0.38	0.27	0.14
945	2021-08-12	91.91	0.02	0.02	14,482	91.88	91.93	91.76	0.19	0.03	0.29
944	2021-08-11	91.89	0.19	0.21	18,470	91.66	91.98	91.60	0.41	0.25	-0.01
943	2021-08-10	91.70	0.23	-0.25	37,867	91.95	91.95	91.70	0.27	-0.27	-0.04
942	2021-08-09	91.93	0.32	-0.35	41,252	92.28	92.28	91.91	0.40	-0.38	0.02
941	2021-08-06	92.25	0.63	-0.68	19,252	92.49	92.49	92.25	0.26	-0.26	0.03
940	2021-08-05	92.88	0.30	-0.32	17,462	93.10	93.10	92.86	0.26	-0.24	-0.42
939	2021-08-04	93.18	0.03	0.03	30,904	93.27	93.33	92.84	0.53	-0.10	-0.09
938	2021-08-03	93.15	0.13	0.14	111,302	93.04	93.21	93.04	0.18	0.12	0.13
937	2021-08-02	93.02	0.03	0.03	14,093	93.06	93.20	92.95	0.27	-0.04	0.02
936	2021-07-30	92.99	0.07	0.08	18,711	92.85	93.07	92.85	0.24	0.15	0.08
935	2021-07-29	92.92	0.21	-0.23	15,577	92.96	92.98	92.88	0.11	-0.04	-0.08
934	2021-07-28	93.13	0.18	0.19	56,894	92.78	93.13	92.77	0.39	0.38	-0.18
933	2021-07-27	92.95	0.31	0.33	27,706	92.85	92.99	92.82	0.18	0.11	-0.18
932	2021-07-26	92.64	0.14	-0.15	18,981	92.80	92.89	92.61	0.30	-0.17	0.23
931	2021-07-23	92.78	0.09	-0.10	17,180	92.52	92.79	92.52	0.29	0.28	0.02
930	2021-07-22	92.87	0.34	0.37	13,019	92.63	92.91	92.62	0.31	0.26	-0.38
929	2021-07-21	92.53	0.34	-0.37	34,453	92.56	92.63	92.48	0.16	-0.03	0.11
928	2021-07-20	92.87	0.08	-0.09	70,429	93.30	93.32	92.74	0.62	-0.46	-0.33
927	2021-07-19	92.95	0.54	0.58	42,580	92.79	93.05	92.79	0.28	0.17	0.38
926	2021-07-16	92.41	0.11	-0.12	27,975	92.52	92.52	92.36	0.17	-0.12	0.41
925	2021-07-15	92.52	0.23	0.25	32,211	92.55	92.55	92.26	0.31	-0.03	0.00
924	2021-07-14	92.29	0.39	0.42	15,525	92.18	92.33	92.18	0.16	0.12	0.28
923	2021-07-13	91.90	0.29	-0.31	27,470	92.44	92.44	91.84	0.65	-0.58	0.30
922	2021-07-12	92.19	0.07	-0.08	30,592	92.42	92.42	92.15	0.29	-0.25	0.27
921	2021-07-09	92.26	0.33	-0.36	24,557	92.25	92.31	92.24	0.08	0.01	0.17
920	2021-07-08	92.59	0.08	0.09	26,219	92.53	92.66	92.51	0.16	0.06	-0.37
919	2021-07-07	92.51	0.26	0.28	36,922	92.44	92.64	92.33	0.34	0.08	0.02
918	2021-07-06	92.25	0.31	0.34	42,886	92.03	92.48	92.03	0.49	0.24	0.21
917	2021-07-02	91.94	0.19	0.21	29,593	91.70	91.98	91.70	0.31	0.26	0.10
916	2021-07-01	91.75	0.25	-0.27	38,880	91.79	91.82	91.60	0.24	-0.04	-0.05
915	2021-06-30	92.00	0.17	0.19	60,881	92.00	92.12	91.96	0.17	0.00	-0.23
914	2021-06-29	91.83	0.03	0.03	22,114	91.62	91.85	91.62	0.25	0.23	0.19
913	2021-06-28	91.80	0.35	0.38	34,346	91.72	91.83	91.70	0.14	0.09	-0.20
912	2021-06-25	91.45	0.22	-0.24	29,119	91.77	91.77	91.26	0.56	-0.35	0.30
911	2021-06-24	91.67	0.16	0.17	32,431	91.54	91.71	91.54	0.19	0.14	0.11
910	2021-06-23	91.51	0.12	-0.13	19,452	91.54	91.66	91.43	0.25	-0.03	0.03
909	2021-06-22	91.63	0.14	0.15	21,498	91.27	91.67	91.27	0.44	0.39	-0.10
908	2021-06-21	91.49	0.44	-0.48	26,091	91.65	91.68	91.49	0.21	-0.17	-0.24
907	2021-06-18	91.93	0.43	0.47	39,203	91.67	92.06	91.63	0.47	0.28	-0.30
906	2021-06-17	91.50	0.37	0.41	27,992	91.40	91.85	91.23	0.68	0.11	0.19
905	2021-06-16	91.13	0.19	-0.21	28,284	91.38	91.57	90.95	0.68	-0.27	0.30
904	2021-06-15	91.32	0.02	0.02	45,707	91.25	91.39	91.19	0.22	0.08	0.07
903	2021-06-14	91.30	0.24	-0.26	28,391	91.47	91.53	91.23	0.33	-0.19	-0.05
902	2021-06-11	91.54	0.03	0.03	18,424	91.54	91.61	91.50	0.12	0.00	-0.08
901	2021-06-10	91.51	0.35	0.38	22,873	91.12	91.51	91.00	0.56	0.43	0.03
900	2021-06-09	91.16	0.24	0.26	31,430	91.19	91.30	91.09	0.23	-0.03	-0.04
899	2021-06-08	90.92	0.27	0.30	27,982	90.96	90.96	90.83	0.14	-0.04	0.30
898	2021-06-07	90.65	0.04	-0.04	20,333	90.50	90.68	90.50	0.20	0.17	0.34
897	2021-06-04	90.69	0.47	0.52	40,453	90.35	90.72	90.31	0.45	0.38	-0.21
896	2021-06-03	90.22	0.24	-0.27	21,451	90.26	90.29	90.14	0.17	-0.04	0.14
895	2021-06-02	90.46	0.14	0.16	36,378	90.48	90.53	90.40	0.14	-0.02	-0.22
894	2021-06-01	90.32	0.21	-0.23	54,139	90.18	90.36	90.09	0.30	0.16	0.18
893	2021-05-28	90.53	0.10	0.11	18,172	90.49	90.65	90.49	0.18	0.04	-0.39
892	2021-05-27	90.43	0.23	-0.25	24,025	90.43	90.51	90.38	0.14	0.00	0.07
891	2021-05-26	90.66	0.06	-0.07	45,148	90.78	90.78	90.54	0.26	-0.13	-0.25
890	2021-05-25	90.72	0.32	0.35	41,912	90.50	90.73	90.38	0.39	0.24	0.07
889	2021-05-24	90.40	0.22	0.24	29,825	90.36	90.46	90.30	0.18	0.04	0.11
888	2021-05-21	90.18	0.09	0.10	21,555	90.22	90.32	90.15	0.19	-0.04	0.20
887	2021-05-20	90.09	0.45	0.50	19,318	89.79	90.17	89.79	0.42	0.33	0.14
886	2021-05-19	89.64	0.13	-0.14	24,647	89.65	89.90	89.57	0.37	-0.01	0.17
885	2021-05-18	89.77	0.22	-0.24	36,290	89.92	89.92	89.77	0.17	-0.17	-0.13
884	2021-05-17	89.99	0.11	-0.12	24,022	90.13	90.13	89.95	0.20	-0.16	-0.08
883	2021-05-14	90.10	0.38	0.42	38,218	89.89	90.10	89.89	0.23	0.23	0.03
882	2021-05-13	89.72	0.28	0.31	36,952	89.51	89.84	89.51	0.37	0.23	0.19
881	2021-05-12	89.44	0.40	-0.45	285,762	89.75	89.75	89.37	0.42	-0.35	0.08
880	2021-05-11	89.84	0.26	-0.29	44,939	89.98	89.98	89.77	0.23	-0.16	-0.10
879	2021-05-10	90.10	0.38	-0.42	32,524	90.42	90.50	90.10	0.44	-0.35	-0.13
878	2021-05-07	90.48	0.01	-0.01	43,059	90.59	90.82	90.39	0.47	-0.12	-0.07
877	2021-05-06	90.49	0.14	0.15	837,174	90.34	90.53	90.30	0.25	0.17	0.11
876	2021-05-05	90.35	0.03	0.03	33,884	90.25	90.37	90.16	0.23	0.11	-0.01
875	2021-05-04	90.32	0.14	0.16	26,420	90.30	90.39	90.13	0.29	0.02	-0.08
874	2021-05-03	90.18	0.04	-0.04	32,647	90.07	90.34	90.02	0.36	0.12	0.13
873	2021-04-30	90.22	0.14	0.16	289,518	90.13	90.24	90.09	0.17	0.10	-0.17
872	2021-04-29	90.08	0.06	-0.07	31,446	89.98	90.10	89.78	0.36	0.11	0.06
871	2021-04-28	90.14	0.00	0.00	36,300	90.02	90.15	89.89	0.29	0.13	-0.18
870	2021-04-27	90.14	0.33	-0.36	37,505	90.48	90.48	90.12	0.40	-0.38	-0.13
869	2021-04-26	90.47	0.01	-0.01	41,635	90.42	90.53	90.42	0.12	0.06	0.01
868	2021-04-23	90.48	0.10	0.11	33,898	90.53	90.59	90.35	0.27	-0.06	-0.07
867	2021-04-22	90.38	0.10	0.11	29,407	90.24	90.46	90.24	0.24	0.16	0.17
866	2021-04-21	90.28	0.17	0.19	23,668	89.97	90.28	89.97	0.34	0.34	-0.04
865	2021-04-20	90.11	0.20	0.22	34,038	89.79	90.18	89.79	0.43	0.36	-0.16
864	2021-04-19	89.91	0.21	-0.23	35,915	89.83	89.99	89.83	0.18	0.09	-0.13
863	2021-04-16	90.12	0.49	-0.54	41,791	90.28	90.78	90.23	0.61	-0.18	-0.32
862	2021-04-15	90.61	0.50	0.55	41,791	90.28	90.78	90.23	0.61	0.37	-0.36
861	2021-04-14	90.11	0.05	-0.06	35,085	90.16	90.20	90.05	0.17	-0.06	0.19
860	2021-04-13	90.16	0.30	0.33	26,080	89.83	90.18	89.81	0.41	0.37	0.00
859	2021-04-12	89.86	0.07	-0.08	31,622	89.76	89.86	89.75	0.12	0.11	-0.03
858	2021-04-09	89.93	0.11	-0.12	118,825	89.92	90.08	89.76	0.36	0.01	-0.19
857	2021-04-08	90.04	0.34	0.38	30,974	89.83	90.04	89.83	0.23	0.23	-0.13
856	2021-04-07	89.70	0.20	-0.22	38,724	89.63	89.96	89.70	0.29	0.08	0.14
855	2021-04-06	89.90	0.52	0.58	28,326	89.42	89.90	89.42	0.54	0.54	-0.30
854	2021-04-05	89.38	0.36	-0.40	45,506	89.74	89.74	89.36	0.42	-0.40	0.04
853	2021-04-01	89.74	0.34	0.38	63,176	89.56	89.74	89.53	0.23	0.20	0.00
852	2021-03-31	89.40	0.13	0.15	59,257	89.33	89.67	89.33	0.38	0.08	0.18
851	2021-03-30	89.27	0.20	0.22	38,259	88.91	89.27	88.89	0.43	0.40	0.07
850	2021-03-29	89.07	0.16	-0.18	37,300	89.14	89.19	88.94	0.28	-0.08	-0.18
849	2021-03-26	89.23	0.08	-0.09	30,928	89.23	89.36	89.06	0.34	0.00	-0.10
848	2021-03-25	89.31	0.05	-0.06	42,444	89.40	89.47	89.18	0.32	-0.10	-0.09
847	2021-03-24	89.36	0.19	0.21	226,797	89.07	89.38	89.04	0.38	0.33	0.04
846	2021-03-23	89.17	0.22	0.25	14,543	88.92	89.17	88.92	0.28	0.28	-0.11
845	2021-03-22	88.95	0.35	0.40	35,455	88.83	89.08	88.78	0.34	0.14	-0.03
844	2021-03-19	88.60	0.13	0.15	50,939	88.46	88.68	88.42	0.29	0.16	0.26
843	2021-03-18	88.47	0.50	-0.56	90,113	88.47	88.61	88.26	0.40	0.00	-0.01
842	2021-03-17	88.97	0.10	0.11	46,494	88.72	89.08	88.49	0.67	0.28	-0.56
841	2021-03-16	88.87	0.09	-0.10	41,423	88.95	89.08	88.81	0.30	-0.09	-0.17
840	2021-03-15	88.96	0.19	0.21	66,030	88.60	89.05	88.60	0.51	0.41	-0.01
839	2021-03-12	88.77	0.90	-1.00	45,246	89.20	89.20	88.71	0.55	-0.48	-0.19
838	2021-03-11	89.67	0.13	0.15	35,070	89.80	89.80	89.51	0.32	-0.14	-0.52
837	2021-03-10	89.54	0.33	0.37	93,800	89.23	89.61	89.23	0.43	0.35	0.29
836	2021-03-09	89.21	0.52	0.59	68,777	89.13	89.27	89.11	0.18	0.09	0.02
835	2021-03-08	88.69	0.72	-0.81	295,634	89.15	89.21	88.69	0.58	-0.52	0.50
834	2021-03-05	89.41	0.08	-0.09	51,738	89.34	89.43	89.17	0.29	0.08	-0.29
833	2021-03-04	89.49	0.58	-0.64	148,236	90.09	90.15	89.39	0.84	-0.67	-0.17

VTC Investment Calculator

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

Ticker:

VTC

Date start:

2017-11-09 open

Date end:

2023-02-23 close

Duration:

5 years 107 days

Trading days:

1,331

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2017-11-09 open

1,000.00

Shares bought: 11.80

Stock price: 84.75

SELL

Value on 2023-02-23 close

988.06

Dividends (38)

10.49%

+103.69

Stock growth

89.51%

-115.63

NET: -11.94

Total ROI: -1.19% (0.99x)

Annualised: -0.23% (1.00x)

Dividends ROI: +10.37% (1.10x)

Dividend Yield: +1.88% (1.02x)

Stock price: 74.95

Duration: 5 years 107 days

Trading days: 1,331

SELL

Value on 2023-02-23 close

884.37

NET: -115.63

ROI: -11.56% (0.88x)

Annualised: -2.29% (0.98x)

Stock price: 74.95

Duration: 5 years 107 days

Trading days: 1,331

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

VTC Monthly statistics

This section shows monthly performance of VTC stock.
There are 64 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	78.34 2023-02-02	74.42 2023-02-21	77.47 2023-02-01	74.95 2023-02-23	-3.25	1.12	-3.94
2023 January	20	77.94 2023-01-18	74.55 2023-01-03	75.06 2023-01-03	77.49 2023-01-31	3.24	3.84	-0.68
2022 December	21	77.67 2022-12-13	74.04 2022-12-30	75.48 2022-12-01	74.23 2022-12-30	-1.66	2.90	-1.91
2022 November	21	75.39 2022-11-30	70.92 2022-11-03	72.00 2022-11-01	75.39 2022-11-30	4.71	4.71	-1.50
2022 October	21	73.94 2022-10-04	70.09 2022-10-21	73.16 2022-10-03	71.74 2022-10-31	-1.94	1.07	-4.20
2022 September	21	76.43 2022-09-02	71.93 2022-09-27	75.77 2022-09-01	72.57 2022-09-30	-4.22	0.87	-5.07
2022 August	23	79.73 2022-08-01	76.56 2022-08-31	79.49 2022-08-01	76.65 2022-08-31	-3.57	0.30	-3.69
2022 July	20	79.78 2022-07-29	76.69 2022-07-13	77.31 2022-07-01	79.68 2022-07-29	3.07	3.19	-0.80
2022 June	21	79.80 2022-06-01	75.28 2022-06-14	79.56 2022-06-01	77.06 2022-06-30	-3.14	0.30	-5.38
2022 May	21	80.26 2022-05-27	77.23 2022-05-09	78.08 2022-05-02	79.44 2022-05-31	1.74	2.79	-1.09
2022 April	21	83.76 2022-04-04	78.57 2022-04-29	82.94 2022-04-01	78.68 2022-04-29	-5.14	0.99	-5.27
2022 March	23	86.61 2022-03-01	82.20 2022-03-14	86.10 2022-03-01	83.51 2022-03-31	-3.01	0.59	-4.53
2022 February	20	88.15 2022-02-02	84.65 2022-02-24	87.82 2022-02-01	85.99 2022-02-28	-2.08	0.38	-3.61
2022 January	20	90.31 2022-01-03	87.38 2022-01-28	90.23 2022-01-03	87.88 2022-01-31	-2.60	0.09	-3.16
2021 December	22	91.91 2021-12-03	90.40 2021-12-21	90.89 2021-12-01	90.69 2021-12-31	-0.22	1.12	-0.54
2021 November	21	92.43 2021-11-09	89.86 2021-11-24	91.09 2021-11-01	91.23 2021-11-30	0.15	1.47	-1.35
2021 October	21	91.80 2021-10-19	90.31 2021-10-11	91.22 2021-10-01	91.41 2021-10-29	0.21	0.64	-1.00
2021 September	21	93.09 2021-09-14	91.18 2021-09-30	92.67 2021-09-01	91.24 2021-09-30	-1.54	0.45	-1.61
2021 August	22	93.33 2021-08-04	91.60 2021-08-11	93.06 2021-08-02	92.56 2021-08-31	-0.54	0.29	-1.57
2021 July	21	93.32 2021-07-20	91.60 2021-07-01	91.79 2021-07-01	92.99 2021-07-30	1.31	1.67	-0.21
2021 June	22	92.12 2021-06-30	90.09 2021-06-01	90.18 2021-06-01	92.00 2021-06-30	2.02	2.15	-0.10
2021 May	20	90.82 2021-05-07	89.37 2021-05-12	90.07 2021-05-03	90.53 2021-05-28	0.51	0.83	-0.78
2021 April	21	90.78 2021-04-16	89.36 2021-04-05	89.56 2021-04-01	90.22 2021-04-30	0.74	1.36	-0.22
2021 March	23	90.78 2021-03-01	88.26 2021-03-18	90.44 2021-03-01	89.40 2021-03-31	-1.15	0.38	-2.41
2021 February	19	92.86 2021-02-01	89.41 2021-02-25	92.86 2021-02-01	90.82 2021-02-26	-2.20	0.00	-3.72
2021 January	19	94.00 2021-01-04	92.21 2021-01-12	93.95 2021-01-04	92.80 2021-01-29	-1.22	0.05	-1.85
2020 December	22	94.19 2020-12-31	93.05 2020-12-09	93.91 2020-12-01	94.17 2020-12-31	0.28	0.30	-0.92
2020 November	20	94.32 2020-11-30	91.60 2020-11-03	91.60 2020-11-02	94.30 2020-11-30	2.95	2.97	0.00
2020 October	22	92.79 2020-10-14	91.62 2020-10-30	92.01 2020-10-01	91.65 2020-10-30	-0.39	0.85	-0.42
2020 September	21	93.40 2020-09-03	91.81 2020-09-25	92.39 2020-09-01	92.17 2020-09-30	-0.24	1.09	-0.63
2020 August	21	94.93 2020-08-07	92.17 2020-08-28	94.09 2020-08-03	92.64 2020-08-31	-1.54	0.89	-2.04
2020 July	22	94.35 2020-07-24	91.57 2020-07-01	91.66 2020-07-01	94.31 2020-07-31	2.89	2.93	-0.10
2020 June	22	91.94 2020-06-15	89.79 2020-06-01	89.79 2020-06-01	91.88 2020-06-30	2.33	2.39	0.00
2020 May	20	90.40 2020-05-29	86.75 2020-05-11	88.19 2020-05-01	90.38 2020-05-29	2.48	2.51	-1.63
2020 April	21	89.83 2020-04-17	83.47 2020-04-01	85.00 2020-04-01	88.75 2020-04-30	4.41	5.68	-1.80
2020 March	22	93.04 2020-03-06	68.58 2020-03-23	91.27 2020-03-02	85.39 2020-03-31	-6.44	1.94	-24.86
2020 February	19	91.37 2020-02-28	89.82 2020-02-05	90.24 2020-02-03	91.20 2020-02-28	1.06	1.25	-0.47
2020 January	21	90.64 2020-01-31	88.45 2020-01-09	88.83 2020-01-02	90.60 2020-01-31	1.99	2.04	-0.43
2019 December	21	90.07 2019-12-02	88.03 2019-12-02	90.07 2019-12-02	88.58 2019-12-31	-1.65	0.00	-2.26
2019 November	20	89.00 2019-11-26	87.25 2019-11-12	88.52 2019-11-01	88.90 2019-11-29	0.43	0.54	-1.43
2019 October	23	89.00 2019-10-09	87.74 2019-10-11	88.04 2019-10-01	88.64 2019-10-31	0.68	1.09	-0.34
2019 September	20	89.22 2019-09-04	86.70 2019-09-13	89.21 2019-09-03	88.46 2019-09-30	-0.84	0.01	-2.81
2019 August	22	89.75 2019-08-28	86.69 2019-08-01	86.77 2019-08-01	89.37 2019-08-30	3.00	3.43	-0.09
2019 July	22	87.02 2019-07-03	85.76 2019-07-11	86.66 2019-07-01	86.79 2019-07-31	0.15	0.42	-1.04
2019 June	20	86.74 2019-06-28	84.52 2019-06-03	84.69 2019-06-03	86.74 2019-06-28	2.42	2.42	-0.20
2019 May	22	84.79 2019-05-31	83.25 2019-05-02	83.68 2019-05-01	84.79 2019-05-31	1.33	1.33	-0.51
2019 April	21	84.00 2019-04-26	83.06 2019-04-04	83.23 2019-04-01	83.88 2019-04-30	0.78	0.93	-0.20
2019 March	21	83.88 2019-03-27	81.54 2019-03-01	81.71 2019-03-01	83.76 2019-03-29	2.51	2.66	-0.21
2019 February	19	82.24 2019-02-26	81.53 2019-02-04	81.89 2019-02-01	81.92 2019-02-28	0.04	0.43	-0.44
2019 January	21	82.21 2019-01-31	79.98 2019-01-02	80.04 2019-01-02	82.17 2019-01-31	2.66	2.71	-0.07
2018 December	19	80.46 2018-12-19	77.78 2018-12-26	79.21 2018-12-03	80.00 2018-12-31	1.00	1.58	-1.81
2018 November	21	79.85 2018-11-07	79.10 2018-11-30	79.48 2018-11-01	79.24 2018-11-30	-0.30	0.47	-0.48
2018 October	23	80.97 2018-10-02	79.72 2018-10-31	80.91 2018-10-01	79.72 2018-10-31	-1.47	0.07	-1.47
2018 September	19	81.38 2018-09-06	80.60 2018-09-26	81.21 2018-09-04	81.13 2018-09-28	-0.10	0.21	-0.75
2018 August	23	82.12 2018-08-20	80.60 2018-08-02	80.97 2018-08-01	81.63 2018-08-31	0.82	1.42	-0.46
2018 July	21	81.71 2018-07-13	80.65 2018-07-02	80.91 2018-07-02	81.65 2018-07-31	0.91	0.99	-0.32
2018 June	21	81.35 2018-06-15	80.51 2018-06-19	81.28 2018-06-01	80.99 2018-06-29	-0.36	0.09	-0.95
2018 May	22	82.04 2018-05-29	80.57 2018-05-17	81.17 2018-05-01	81.75 2018-05-31	0.71	1.07	-0.74
2018 April	21	82.82 2018-04-11	81.13 2018-04-25	82.34 2018-04-02	81.49 2018-04-30	-1.03	0.58	-1.47
2018 March	21	83.91 2018-03-01	81.20 2018-03-06	83.91 2018-03-01	82.59 2018-03-29	-1.57	0.00	-3.23
2018 February	19	84.11 2018-02-01	82.05 2018-02-15	84.11 2018-02-01	82.45 2018-02-28	-1.97	0.00	-2.45
2018 January	21	85.10 2018-01-18	84.02 2018-01-30	85.06 2018-01-02	84.27 2018-01-31	-0.93	0.05	-1.22
2017 December	20	88.99 2017-12-26	84.50 2017-12-01	84.82 2017-12-01	85.00 2017-12-29	0.21	4.92	-0.38
2017 November	15	85.14 2017-11-28	84.33 2017-11-14	84.75 2017-11-09	84.69 2017-11-30	-0.07	0.46	-0.50

VTC Dividends

This table shows historical dividends paid by VTC.
There were at least 38 dividends paid by VTC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.23	3.35		29.42				0.27
2020-12-23	0.19000	3.37	monthly	22	-	-	-	0.20
2020-12-01	0.18600	2.50	monthly	29	2020-12-02	2020-12-04	-	0.20
2020-11-02	0.20200	2.51	monthly	32	-	-	-	0.22
2020-10-01	0.19700	2.60	monthly	30	2020-10-02	2020-10-06	-	0.21
2020-09-01	0.20000	2.71	monthly	29	2020-09-02	2020-09-04	2020-08-31	0.22
2020-08-03	0.20800	2.44	monthly	33	2020-08-04	2020-08-06	2020-07-31	0.22
2020-07-01	0.20600	2.73	monthly	30	2020-07-02	2020-07-07	2020-06-30	0.22
2020-06-01	0.22000	2.88	monthly	31	2020-06-02	2020-06-04	2020-05-29	0.24
2020-05-01	0.22200	3.06	monthly	30	-	-	-	0.25
2020-04-01	0.25600	3.72	monthly	30	-	-	-	0.31
2020-03-02	0.21400	3.07	monthly	28	-	-	-	0.24
2020-02-03	0.23500	2.26	custom	42	-	-	-	0.26
2019-12-23	0.25700	5.05	monthly	21	-	-	-	0.29
2019-12-02	0.23000	3.07	monthly	31	-	-	-	0.26
2019-11-01	0.25400	3.38	monthly	31	-	-	-	0.29
2019-10-01	0.23700	3.49	monthly	28	-	-	-	0.27
2019-09-03	0.28400	3.53	monthly	33	-	-	-	0.32
2019-08-01	0.24700	3.34	monthly	31	-	-	-	0.28
2019-07-01	0.23500	3.54	monthly	28	-	-	-	0.27
2019-06-03	0.25300	3.30	monthly	33	-	-	-	0.30
2019-05-01	0.24400	3.56	monthly	30	-	-	-	0.29
2019-04-01	0.26400	3.74	monthly	31	-	-	-	0.32
2019-03-01	0.22300	3.57	monthly	28	-	-	-	0.27
2019-02-01	0.22900	2.62	monthly	39	-	-	-	0.28
2018-12-24	0.26600	5.81	monthly	21	-	-	-	0.33
2018-12-03	0.23700	3.42	monthly	32	-	-	-	0.30
2018-11-01	0.23900	3.54	monthly	31	-	-	-	0.30
2018-10-01	0.25100	4.20	monthly	27	-	-	-	0.31
2018-09-04	0.25500	3.37	monthly	34	-	-	-	0.31
2018-08-01	0.21800	3.28	monthly	30	-	-	-	0.27
2018-07-02	0.22500	3.28	monthly	31	-	-	-	0.28
2018-06-01	0.24200	3.51	monthly	31	-	-	-	0.30
2018-05-01	0.22300	3.46	monthly	29	-	-	-	0.28
2018-04-02	0.25700	3.56	monthly	32	-	-	-	0.31
2018-03-01	0.20300	3.21	monthly	28	-	-	-	0.25
2018-02-01	0.21200	2.50	monthly	37	-	-	-	0.25
2017-12-26	0.24600	4.25	monthly	25	-	-	-	0.29
2017-12-01	0.22100	3.81	monthly	0	-	-	-	0.26

VTC Stock Splits

This table shows VTC stock splits.

There are no VTC stock splits to display.

VTC Basic Information

Ticker, symbol:

VTC
Full title:

Vanguard Total Corporate Bond ETF
First trading day:

2017-11-09
Last trading day:

2023-02-23
Total trading days:

1,332
Last close price:

74.95 (+1.01%)
Market cap:

140M
Stock Exchange:

NasdaqGM
Description:

The investment seeks to track the performance of a broad, market-weighted corporate bond index. The fund is a fund of funds and employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. Corporate Bond Index, which measures the investment-grade, fixed-rate, taxable corporate bond market. The index includes U.S. dollar-denominated securities that are publicly issued by industrial, utility, and financial issuers.
Phone number:

866-499-8473

Best intraday sessions of VTC

This table shows top 100 best intraday sessions of VTC.

Position	Date	Percentage
1	2020-03-23	10.54
2	2020-03-16	6.53
3	2020-03-13	6.36
4	2020-03-25	2.97
5	2020-03-19	2.15
6	2018-12-26	2.10
7	2020-04-09	1.87
8	2022-10-13	1.60
9	2022-07-13	1.55
10	2022-06-16	1.50
11	2023-01-06	1.34
12	2020-06-15	1.28
13	2022-12-02	1.22
14	2022-11-30	1.17
15	2018-03-06	1.10
16	2022-07-21	1.02
17	2020-04-08	0.96
18	2022-08-03	0.95
19	2022-09-28	0.94
20	2022-10-25	0.89
21	2022-05-04	0.87
22	2022-11-10	0.85
23	2021-02-24	0.80
24	2018-06-19	0.77
25	2020-03-24	0.76
26	2022-08-25	0.75
27	2022-04-20	0.74
28	2022-05-24	0.71
29	2022-12-01	0.69
30	2018-08-02	0.67
31	2022-04-01	0.66
32	2022-04-25	0.66
33	2020-03-30	0.66
34	2022-09-07	0.64
35	2021-12-21	0.63
36	2021-09-09	0.63
37	2020-05-20	0.63
38	2023-01-12	0.62
39	2022-07-15	0.62
40	2018-09-26	0.61
41	2022-11-03	0.61
42	2023-01-05	0.60
43	2023-02-17	0.59
44	2022-05-11	0.58
45	2021-01-13	0.58
46	2020-05-29	0.58
47	2022-03-24	0.58
48	2021-12-03	0.57
49	2022-10-21	0.57
50	2022-01-28	0.57
51	2022-12-07	0.56
52	2023-02-01	0.56
53	2022-05-18	0.55
54	2019-06-19	0.55
55	2023-01-24	0.55
56	2021-04-06	0.54
57	2021-02-26	0.54
58	2022-02-28	0.54
59	2021-10-14	0.53
60	2019-03-20	0.52
61	2020-04-07	0.52
62	2021-11-29	0.52
63	2022-11-11	0.51
64	2020-09-01	0.51
65	2023-02-23	0.50
66	2021-02-08	0.49
67	2021-11-17	0.49
68	2021-11-26	0.48
69	2018-05-23	0.48
70	2022-10-28	0.47
71	2022-11-23	0.47
72	2022-11-15	0.47
73	2022-03-17	0.47
74	2022-07-01	0.47
75	2020-03-03	0.46
76	2020-06-10	0.46
77	2022-11-16	0.46
78	2020-02-28	0.45
79	2018-08-08	0.45
80	2020-12-10	0.45
81	2020-06-05	0.44
82	2022-09-19	0.44
83	2022-07-14	0.44
84	2023-01-09	0.43
85	2022-07-29	0.43
86	2021-06-10	0.43
87	2021-10-01	0.43
88	2022-03-30	0.43
89	2021-10-12	0.42
90	2021-08-27	0.42
91	2022-03-29	0.42
92	2018-02-15	0.41
93	2019-10-01	0.41
94	2020-09-02	0.41
95	2021-03-15	0.41
96	2021-03-30	0.40
97	2022-04-28	0.40
98	2022-09-14	0.40
99	2019-12-30	0.40
100	2022-03-28	0.40

Worst intraday sessions of VTC

This table shows the worst 100 intraday sessions of VTC.

Position	Date	Percentage
1	2017-12-26	-5.03
2	2020-03-12	-4.20
3	2020-03-11	-3.01
4	2020-03-09	-2.38
5	2019-12-02	-2.20
6	2018-03-01	-1.86
7	2020-05-06	-1.81
8	2020-04-01	-1.52
9	2022-12-13	-1.35
10	2022-04-05	-1.22
11	2022-09-27	-1.21
12	2022-08-02	-1.16
13	2021-10-19	-1.10
14	2022-10-14	-1.07
15	2021-02-25	-1.06
16	2020-03-18	-1.05
17	2022-08-11	-0.97
18	2018-01-18	-0.96
19	2022-12-27	-0.91
20	2022-09-26	-0.91
21	2022-04-15	-0.88
22	2022-04-14	-0.88
23	2023-02-09	-0.85
24	2021-11-10	-0.80
25	2020-03-10	-0.80
26	2022-01-26	-0.77
27	2020-03-20	-0.77
28	2022-07-06	-0.76
29	2020-04-17	-0.75
30	2020-08-27	-0.74
31	2022-06-01	-0.72
32	2022-04-27	-0.71
33	2022-02-10	-0.71
34	2022-09-06	-0.71
35	2022-03-02	-0.71
36	2022-06-14	-0.70
37	2022-06-06	-0.67
38	2021-03-04	-0.67
39	2020-04-27	-0.66
40	2022-06-13	-0.66
41	2022-10-10	-0.66
42	2020-04-14	-0.66
43	2022-04-21	-0.65
44	2020-08-13	-0.63
45	2020-04-03	-0.63
46	2019-09-10	-0.63
47	2019-09-12	-0.62
48	2022-06-28	-0.62
49	2020-09-04	-0.62
50	2020-08-14	-0.62
51	2020-06-11	-0.62
52	2022-02-23	-0.61
53	2022-03-14	-0.60
54	2022-10-19	-0.59
55	2021-07-13	-0.58
56	2023-01-03	-0.57
57	2018-12-27	-0.57
58	2022-01-05	-0.56
59	2022-05-05	-0.56
60	2021-12-08	-0.56
61	2020-06-17	-0.56
62	2020-07-10	-0.55
63	2018-02-21	-0.54
64	2023-02-10	-0.53
65	2022-06-10	-0.53
66	2021-11-15	-0.52
67	2021-03-08	-0.52
68	2022-03-25	-0.52
69	2017-12-19	-0.52
70	2020-03-27	-0.51
71	2022-08-31	-0.51
72	2022-12-12	-0.51
73	2020-09-23	-0.51
74	2018-01-02	-0.51
75	2020-03-06	-0.50
76	2022-03-04	-0.50
77	2021-02-22	-0.49
78	2021-11-22	-0.49
79	2019-07-11	-0.49
80	2022-11-28	-0.49
81	2020-05-11	-0.48
82	2020-06-16	-0.48
83	2021-03-12	-0.48
84	2018-12-21	-0.47
85	2023-02-21	-0.47
86	2020-02-27	-0.47
87	2019-09-13	-0.47
88	2021-12-20	-0.46
89	2018-02-01	-0.46
90	2018-06-20	-0.46
91	2021-11-23	-0.46
92	2021-07-20	-0.46
93	2022-10-05	-0.46
94	2022-11-02	-0.45
95	2022-05-31	-0.45
96	2021-12-06	-0.44
97	2017-12-18	-0.44
98	2020-11-09	-0.43
99	2022-03-21	-0.43
100	2022-05-10	-0.43

Best after-hours sessions of VTC

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

Position	Date	Percentage
1	2017-12-22	5.03
2	2022-12-12	2.14
3	2022-11-09	1.89
4	2020-03-19	1.79
5	2018-02-28	1.77
6	2020-04-08	1.69
7	2020-04-03	1.40
8	2020-03-24	1.36
9	2019-11-29	1.32
10	2023-01-17	1.17
11	2022-12-30	1.12
12	2020-03-05	1.01
13	2022-06-21	0.95
14	2022-04-14	0.88
15	2020-04-16	0.88
16	2020-05-05	0.86
17	2022-06-14	0.82
18	2022-09-30	0.81
19	2020-11-03	0.80
20	2022-07-21	0.80
21	2019-01-30	0.75
22	2023-01-03	0.75
23	2020-05-11	0.74
24	2018-12-26	0.74
25	2022-05-09	0.72
26	2022-07-27	0.69
27	2022-11-14	0.68
28	2020-03-26	0.68
29	2021-10-18	0.67
30	2018-01-17	0.65
31	2022-10-14	0.65
32	2022-03-03	0.65
33	2022-10-03	0.63
34	2019-05-03	0.62
35	2022-05-02	0.61
36	2022-09-27	0.61
37	2022-06-27	0.59
38	2022-08-11	0.56
39	2018-03-21	0.56
40	2020-01-24	0.54
41	2021-02-25	0.53
42	2019-06-17	0.53
43	2023-01-30	0.51
44	2020-03-23	0.51
45	2021-03-08	0.50
46	2022-05-26	0.49
47	2020-04-01	0.48
48	2019-12-02	0.48
49	2022-10-17	0.48
50	2018-04-10	0.47
51	2023-01-10	0.47
52	2022-01-20	0.47
53	2021-11-08	0.47
54	2022-08-09	0.46
55	2019-09-11	0.46
56	2020-04-14	0.46
57	2020-04-27	0.46
58	2019-08-02	0.45
59	2019-06-06	0.45
60	2017-11-14	0.45
61	2022-05-18	0.45
62	2022-09-06	0.45
63	2022-03-14	0.44
64	2022-12-20	0.44
65	2022-05-24	0.44
66	2019-10-30	0.44
67	2022-04-11	0.43
68	2019-09-18	0.43
69	2019-09-20	0.42
70	2020-04-28	0.41
71	2021-07-16	0.41
72	2021-10-26	0.41
73	2017-12-05	0.40
74	2019-11-13	0.40
75	2019-08-27	0.40
76	2022-02-25	0.40
77	2022-07-05	0.40
78	2020-03-02	0.40
79	2022-12-05	0.40
80	2020-07-09	0.40
81	2020-05-12	0.39
82	2023-01-11	0.39
83	2022-11-22	0.39
84	2019-11-25	0.38
85	2019-05-14	0.38
86	2022-09-01	0.38
87	2018-12-20	0.38
88	2019-08-06	0.38
89	2021-07-19	0.38
90	2023-02-21	0.38
91	2017-11-16	0.37
92	2022-12-09	0.37
93	2022-07-19	0.37
94	2022-06-22	0.37
95	2018-07-02	0.37
96	2022-04-25	0.36
97	2017-11-10	0.36
98	2022-10-31	0.36
99	2021-01-22	0.36
100	2023-02-01	0.36

Worst after-hours sessions of VTC

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

Position	Date	Percentage
1	2020-03-13	-7.58
2	2020-03-18	-5.82
3	2020-03-20	-3.96
4	2020-03-17	-3.93
5	2020-03-16	-3.05
6	2020-03-12	-2.30
7	2018-12-24	-2.27
8	2022-10-12	-1.38
9	2022-06-10	-1.29
10	2022-06-15	-1.23
11	2022-08-31	-1.15
12	2022-08-04	-1.07
13	2018-03-05	-1.04
14	2020-03-09	-0.95
15	2022-10-19	-0.94
16	2022-07-13	-0.89
17	2020-03-11	-0.86
18	2022-09-19	-0.84
19	2022-07-12	-0.83
20	2022-09-28	-0.83
21	2018-07-31	-0.83
22	2022-09-12	-0.83
23	2023-02-02	-0.80
24	2022-11-16	-0.80
25	2022-12-19	-0.80
26	2022-08-18	-0.79
27	2022-05-04	-0.76
28	2022-04-29	-0.76
29	2021-02-23	-0.74
30	2022-11-02	-0.73
31	2022-04-05	-0.73
32	2022-09-21	-0.73
33	2022-10-18	-0.72
34	2018-08-07	-0.70
35	2022-12-15	-0.69
36	2022-03-09	-0.69
37	2022-12-01	-0.68
38	2022-03-31	-0.68
39	2022-05-05	-0.68
40	2021-01-05	-0.68
41	2022-03-18	-0.68
42	2023-02-17	-0.65
43	2020-05-29	-0.65
44	2019-10-09	-0.64
45	2022-03-04	-0.63
46	2020-04-30	-0.63
47	2019-03-29	-0.63
48	2022-04-07	-0.62
49	2018-06-18	-0.60
50	2022-03-11	-0.60
51	2022-04-08	-0.59
52	2019-07-03	-0.59
53	2022-02-03	-0.58
54	2022-03-07	-0.58
55	2022-09-23	-0.58
56	2018-05-31	-0.57
57	2021-03-17	-0.56
58	2022-10-06	-0.56
59	2022-03-01	-0.55
60	2022-02-02	-0.54
61	2022-08-16	-0.54
62	2022-03-23	-0.53
63	2022-08-26	-0.53
64	2023-01-04	-0.52
65	2022-12-16	-0.52
66	2022-12-02	-0.52
67	2022-09-15	-0.52
68	2021-03-11	-0.52
69	2019-08-16	-0.51
70	2021-12-20	-0.51
71	2022-01-14	-0.51
72	2021-12-31	-0.51
73	2018-08-31	-0.51
74	2023-01-19	-0.50
75	2022-04-18	-0.50
76	2022-04-28	-0.50
77	2022-05-16	-0.49
78	2020-04-17	-0.48
79	2023-01-26	-0.48
80	2019-09-30	-0.47
81	2022-09-02	-0.47
82	2022-01-27	-0.46
83	2018-05-14	-0.46
84	2022-07-22	-0.46
85	2022-10-27	-0.46
86	2020-03-31	-0.46
87	2022-11-10	-0.46
88	2022-06-17	-0.46
89	2021-03-01	-0.44
90	2018-08-01	-0.43
91	2021-08-05	-0.42
92	2021-11-26	-0.42
93	2021-02-26	-0.42
94	2021-09-27	-0.41
95	2020-11-30	-0.41
96	2023-01-12	-0.41
97	2022-08-25	-0.40
98	2022-05-27	-0.40
99	2020-01-31	-0.40
100	2018-04-30	-0.39

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:36:12

VTC information

Full title

Vanguard Total Corporate Bond ETF
First trading day

2017-11-09
Last trading day

2023-02-23
Total trading days

1,332
Last close price

74.95 (+1.01%)
Market cap

140M
Stock Exchange

NasdaqGM
Phone number

866-499-8473
Description

The investment seeks to track the performance of a broad, market-weighted corporate bond index. The fund is a fund of funds and employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. Corporate Bond Index, which measures the investment-grade, fixed-rate, taxable corporate bond market. The index includes U.S. dollar-denominated securities that are publicly issued by industrial, utility, and financial issuers.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

70 -- 8 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...