VTMFX stock analysis of September 23, 2022

Vanguard Tax-Managed Balanced Fund Admiral Shares

VTMFX IPO: 1994-09-06
38.17 (+1.00%)
6,847 trading days in total
VTMFX Latest trading day: 2023-02-07

Nasdaq

35.64 close price

6781 trading day

Previous trading day
2022-09-22

VTMFX stock Buy and Hold Potential More info

INVESTMENT at 2022-09-23 open

VTMFX open price was $35.64

1,000.00

Click to edit

HOLDING TIME

66 trading days

137 days

TODAY'S WORTH

As of 2023-02-07 close price ($38.17)

1,070.99

Click to edit

ROI: +7.10% (1.07x) – ANNU: +20.05% (1.20x)

September 23rd, 2022 in VTMFX timeline More insights

6781st

trading day out of 6847

in entire VTMFX history

99.04%

Progress:
6781 6847

trading days after

(until the latest trading day)

Latest trading day: 2023-02-07

652

days ago

1 year 287 days

Friday

38th week in 2022

142nd

trading day in 2022

16th

in 2022 September

VTMFX Dividends by September 23, 2022More information

Previous ex-div 2020-12-29

Per share: 0.17

Frequency: quaterly

Days gap: 92

Yield: 0.44%

1.74%

Yearly yield

2022-09-23
was not a dividend date.

Ex-divs before: 108

Ex-divs after: 0

VTMFX Stock Splits by September 23, 2022

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

VTMFX Stock Price Ranges on September 23, 2022More insights

Price range 5D

Time period:
2022-09-19 to 2022-09-23

VTMFX close price: 35.64

Min: 35.64 Max: 36.63

+2.78%

Uptrend potential 5D

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous max of 36.63

Time period:
2022-09-19 to 2022-09-23

Downtrend potential 5D

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous min of 35.64

Time period:
2022-09-19 to 2022-09-23

Price range 1M

Time period:
2022-08-24 to 2022-09-23

VTMFX close price: 35.64

Min: 35.64 Max: 38.23

+7.27%

Uptrend potential 1M

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous max of 38.23

Time period:
2022-08-24 to 2022-09-23

Downtrend potential 1M

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous min of 35.64

Time period:
2022-08-24 to 2022-09-23

Price range 3M

Time period:
2022-06-23 to 2022-09-23

VTMFX close price: 35.64

Min: 35.64 Max: 38.96

+9.32%

Uptrend potential 3M

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous max of 38.96

Time period:
2022-06-23 to 2022-09-23

Downtrend potential 3M

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous min of 35.64

Time period:
2022-06-23 to 2022-09-23

Price range 6M

Time period:
2022-03-24 to 2022-09-23

VTMFX close price: 35.64

Min: 35.51 Max: 40.32

+13.13%

Uptrend potential 6M

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous max of 40.32

Time period:
2022-03-24 to 2022-09-23

-0.36%

Downtrend potential 6M

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous min of 35.51

Time period:
2022-03-24 to 2022-09-23

Price range 1Y

Time period:
2022-01-31 to 2022-09-23

VTMFX close price: 35.64

Min: 35.51 Max: 41.10

+15.32%

Uptrend potential 1Y

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous max of 41.10

Time period:
2022-01-31 to 2022-09-23

-0.36%

Downtrend potential 1Y

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous min of 35.51

Time period:
2022-01-31 to 2022-09-23

59%

Price range 5Y

Time period:
2017-09-25 to 2022-09-23

VTMFX close price: 35.64

Min: 27.69 Max: 41.10

+15.32%

Uptrend potential 5Y

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous max of 41.10

Time period:
2017-09-25 to 2022-09-23

-22.31%

Downtrend potential 5Y

If you buy at VTMFX close price of 35.64 and sell it when it reaches previous min of 27.69

Time period:
2017-09-25 to 2022-09-23

Important dates of VTMFX stock

PREV NEXT ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO MLATER

Next trading day
2022-09-26

Pre-market

2022-09-22 close ⇢ 2022-09-23 open

-1.05%

#2 worst pre-market of 2022 September
#22 worst pre-market of 2022
#56 worst pre-market in 5 years times
#71 worst pre-market in a decade

2022-09-22 closed at 36.02
2022-09-23 opened at 35.64

Intraday

0.00%

opened at 35.64 ⇢ closed at 35.64
highest at 35.64 ⇢
0.00%
lowest at 35.64 ⇢
0.00%
close-to-close ⇢
-1.05%

Post-market

2022-09-23 close ⇢ 2022-09-26 open

-1.01%

#3 worst post-market of 2022 September
#26 worst post-market of 2022
#63 worst post-market in 5 years times
#79 worst post-market in a decade

2022-09-23 closed at 35.64
2022-09-26 opened at 35.28

VTMFX investment calculator

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

Ticker:

VTMFX

Date start:

2022-09-23 open

Date end:

2023-02-07 close

Duration:

137 days

Trading days:

There are no history of "VTMFX" dividends during chosen time period.

BUY

Your initial investment on 2022-09-23 open

1,000.00

Shares bought: 28.06

Stock price: 35.64

SELL

Value on 2023-02-07 close

1,070.99

NET: +70.99

ROI: +7.10% (1.07x)

Annualised: +20.05% (1.20x)

Stock price: 38.17

Duration: 137 days

Trading days: 66

HIGHEST VALUE

Value on 2023-02-01

1,066.78

NET: +66.78

ROI: +6.68% (1.07x)

Annualised: +19.74% (1.20x)

Stock price: 38.02

Duration: 131 days

Trading days: 65

LOWEST VALUE

Value on 2022-10-03

973.34

NET: -26.66

Max drawdown: -2.67% (0.97x)

Annualised: -62.70% (0.37x)

Stock price: 34.69

Duration: 10 days

Trading days: 6

VTMFX stock timeline

September 23, 2022 was 6781st VTMFX trading day out of 6847.
- If we count from the first VTMFX trading day ( 1994-09-06 ) to the last one ( 2023-02-07 ), September 23, 2022 is at 99.04% of entire VTMFX stock history.
- It means that there are at least 66 VTMFX trading days after September 23, 2022.
2022-09-23 was 1 year 287 days OR 652 days ago.
September 23, 2022 was Friday of 38th week in 2022.
2022-09-23 was 142nd trading day in 2022 ⬤ 16th trading day in 2022 September.

VTMFX Dividends

Our database shows that September 23, 2022 was NOT involved in VTMFX dividends.
Dividends for VTMFX stock was paid 108 times:
- 108 times before September 23, 2022
- 0 times after September 23, 2022
The last ex-dividend date of VTMFX was on 2020-12-29 (Yearly Yield: 1.74%)

In the table below, you can see previous and next ex-dividend dates of VTMFX:

Dividends before 2022-09-23 (108)
Divdiends after 2022-09-23 (0)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.13	2.99		88.85				0.62
2020-12-29	0.16600	1.74	quaterly	92	-	-	-	0.44
2020-09-28	0.15900	1.74	quaterly	94	-	-	-	0.45
2020-06-26	0.15600	1.83	quaterly	93	-	-	-	0.47
2020-03-25	0.17600	2.33	quaterly	93	-	-	-	0.59
2019-12-23	0.18100	1.91	quaterly	101	-	-	-	0.53
2019-09-13	0.16400	2.13	quaterly	85	-	-	-	0.50
2019-06-20	0.16600	2.18	quaterly	85	-	-	-	0.51
2019-03-27	0.19000	2.21	quaterly	99	-	-	-	0.60
2018-12-18	0.18000	2.63	quaterly	84	-	-	-	0.60
2018-09-25	0.17000	2.18	quaterly	90	-	-	-	0.54
2018-06-27	0.16000	1.94	quaterly	98	-	-	-	0.52
2018-03-21	0.16000	2.14	quaterly	89	-	-	-	0.52
2017-12-22	0.17000	2.20	quaterly	92	-	-	-	0.55
2017-09-21	0.16000	2.15	quaterly	91	-	-	-	0.54
2017-06-22	0.14000	2.02	quaterly	86	-	-	-	0.48
2017-03-28	0.15000	2.01	quaterly	95	-	-	-	0.52
2016-12-23	0.18000	2.40	quaterly	98	-	-	-	0.64
2016-09-16	0.15000	2.15	quaterly	92	-	-	-	0.54
2016-06-16	0.14000	2.02	quaterly	92	-	-	-	0.51
2016-03-16	0.13000	2.13	quaterly	83	-	-	-	0.49
2015-12-24	0.16000	2.23	quaterly	97	-	-	-	0.59
2015-09-18	0.14000	2.14	quaterly	91	-	-	-	0.53
2015-06-19	0.13000	2.06	quaterly	85	-	-	-	0.48
2015-03-26	0.13000	1.96	quaterly	90	-	-	-	0.48
2014-12-26	0.15000	2.08	quaterly	98	-	-	-	0.56
2014-09-19	0.13000	1.97	quaterly	91	-	-	-	0.49
2014-06-20	0.13000	2.17	quaterly	84	-	-	-	0.50
2014-03-28	0.13000	2.04	quaterly	92	-	-	-	0.51
2013-12-26	0.14000	2.26	quaterly	91	-	-	-	0.56
2013-09-26	0.13000	2.18	quaterly	91	-	-	-	0.54
2013-06-27	0.13000	2.22	quaterly	92	-	-	-	0.56
2013-03-27	0.12000	2.07	quaterly	91	-	-	-	0.52
2012-12-26	0.15000	2.74	quaterly	90	-	-	-	0.68
2012-09-27	0.13000	2.33	quaterly	91	-	-	-	0.58
2012-06-28	0.12000	2.26	quaterly	91	-	-	-	0.56
2012-03-29	0.12000	2.16	quaterly	93	-	-	-	0.55
2011-12-27	0.13000	2.59	quaterly	89	-	-	-	0.63
2011-09-29	0.13000	2.63	quaterly	92	-	-	-	0.66
2011-06-29	0.13000	2.52	quaterly	91	-	-	-	0.63
2011-03-30	0.12000	2.32	quaterly	92	-	-	-	0.58
2010-12-28	0.13000	2.59	quaterly	92	-	-	-	0.65
2010-09-27	0.13000	2.69	quaterly	91	-	-	-	0.67
2010-06-28	0.12000	2.60	quaterly	91	-	-	-	0.65
2010-03-29	0.12000	2.50	quaterly	91	-	-	-	0.62
2009-12-28	0.14000	2.98	quaterly	91	-	-	-	0.74
2009-09-28	0.12000	2.48	quaterly	95	-	-	-	0.64
2009-06-25	0.12000	2.86	quaterly	91	-	-	-	0.71
2009-03-26	0.12000	3.07	quaterly	90	-	-	-	0.76
2008-12-26	0.15000	3.76	quaterly	92	-	-	-	0.95
2008-09-25	0.14000	3.06	quaterly	91	-	-	-	0.76
2008-06-26	0.14000	2.92	quaterly	91	-	-	-	0.73
2008-03-27	0.14000	2.89	quaterly	91	-	-	-	0.72
2007-12-27	0.18000	3.31	quaterly	97	-	-	-	0.88
2007-09-21	0.14000	2.71	quaterly	91	-	-	-	0.68
2007-06-22	0.14000	2.75	quaterly	91	-	-	-	0.68
2007-03-23	0.13000	2.70	quaterly	87	-	-	-	0.64
2006-12-26	0.17000	3.26	quaterly	95	-	-	-	0.85
2006-09-22	0.13000	2.70	quaterly	91	-	-	-	0.67
2006-06-23	0.13000	2.80	quaterly	91	-	-	-	0.70
2006-03-24	0.12000	2.65	quaterly	86	-	-	-	0.62
2005-12-28	0.15000	3.01	quaterly	96	-	-	-	0.79
2005-09-23	0.13000	2.80	quaterly	91	-	-	-	0.70
2005-06-24	0.11000	2.33	quaterly	93	-	-	-	0.59
2005-03-23	0.10000	2.40	quaterly	84	-	-	-	0.55
2004-12-29	0.17000	3.50	quaterly	96	-	-	-	0.92
2004-09-24	0.11000	2.49	quaterly	91	-	-	-	0.62
2004-06-25	0.11000	32.41	monthly	7	-	-	-	0.62
2004-06-18	0.11000	2.69	quaterly	84	-	-	-	0.62
2004-03-26	0.09000	26.39	monthly	7	-	-	-	0.51
2004-03-19	0.09000	2.10	quaterly	87	-	-	-	0.50
2003-12-23	0.14000	3.30	quaterly	88	-	-	-	0.80
2003-09-26	0.11000	2.44	quaterly	98	-	-	-	0.65
2003-06-20	0.10000	2.58	quaterly	84	-	-	-	0.59
2003-03-28	0.09000	2.31	quaterly	92	-	-	-	0.58
2002-12-26	0.12000	3.12	quaterly	90	-	-	-	0.77
2002-09-27	0.12000	2.95	quaterly	98	-	-	-	0.79
2002-06-21	0.10000	2.48	quaterly	91	-	-	-	0.62
2002-03-22	0.09000	2.22	quaterly	86	-	-	-	0.52
2001-12-26	0.14000	3.10	quaterly	96	-	-	-	0.82
2001-09-21	0.12000	3.05	quaterly	91	-	-	-	0.76
2001-06-22	0.11000	2.49	quaterly	91	-	-	-	0.62
2001-03-23	0.09000	2.23	quaterly	86	-	-	-	0.52
2000-12-27	0.16000	3.32	quaterly	96	-	-	-	0.87
2000-09-22	0.12000	2.48	quaterly	91	-	-	-	0.62
2000-06-23	0.11000	2.31	quaterly	91	-	-	-	0.58
2000-03-24	0.10000	2.00	quaterly	92	-	-	-	0.50
1999-12-23	0.15000	3.26	quaterly	90	-	-	-	0.80
1999-09-24	0.10000	2.35	quaterly	91	-	-	-	0.58
1999-06-25	0.10000	2.33	quaterly	91	-	-	-	0.58
1999-03-26	0.08000	1.96	quaterly	87	-	-	-	0.47
1998-12-29	0.13000	3.00	quaterly	95	-	-	-	0.78
1998-09-25	0.10000	2.64	quaterly	91	-	-	-	0.66
1998-06-26	0.08000	2.02	quaterly	91	-	-	-	0.50
1998-03-27	0.08000	2.12	quaterly	88	-	-	-	0.51
1997-12-29	0.12000	3.15	quaterly	96	-	-	-	0.83
1997-09-24	0.09000	2.45	quaterly	91	-	-	-	0.61
1997-06-25	0.09000	2.57	quaterly	92	-	-	-	0.65
1997-03-25	0.07000	2.22	quaterly	88	-	-	-	0.54
1996-12-27	0.11000	3.32	quaterly	93	-	-	-	0.85
1996-09-25	0.10000	3.19	quaterly	92	-	-	-	0.80
1996-06-25	0.09000	2.96	quaterly	91	-	-	-	0.74
1996-03-26	0.06000	2.01	quaterly	90	-	-	-	0.50
1995-12-27	0.10000	3.36	quaterly	92	-	-	-	0.85
1995-09-26	0.08000	2.60	quaterly	97	-	-	-	0.69
1995-06-21	0.08000	2.90	quaterly	91	-	-	-	0.72
1995-03-22	0.06000	2.52	quaterly	84	-	-	-	0.58
1994-12-28	0.08000	3.05	quaterly	98	-	-	-	0.82
1994-09-21	0.01000	0.38	quaterly	0	-	-	-	0.10

There are no VTMFX dividends to display.

VTMFX stock splits

We have no data that VTMFX has any stock splits in it's entire history.

VTMFX Price Ranges

This section shows the current VTMFX stock close price (35.64) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2022-09-19 ⇢ 2022-09-23

Lowest value

35.64

2022-09-23

Highest value

36.63

2022-09-20

5 Days
Downtrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 5 Days lowest value of 35.64, your loss would be 0%

5 Days
Current progress

The current VTMFX stock close price of 35.64 is at 0% of 5 Days range

+2.78%

5 Days
Uptrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 5 Days highest value of 36.63, your profit would be +2.78%

Current value

35.64

2022-09-23

1 Month

22 trading days

2022-08-24 ⇢ 2022-09-23

Lowest value

35.64

2022-09-23

Highest value

38.23

2022-08-26

1 Month
Downtrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 1 Month lowest value of 35.64, your loss would be 0%

1 Month
Current progress

The current VTMFX stock close price of 35.64 is at 0% of 1 Month range

+7.27%

1 Month
Uptrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 1 Month highest value of 38.23, your profit would be +7.27%

Current value

35.64

2022-09-23

3 Months

58 trading days

2022-06-23 ⇢ 2022-09-23

Lowest value

35.64

2022-09-23

Highest value

38.96

2022-08-16

3 Months
Downtrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 3 Months lowest value of 35.64, your loss would be 0%

3 Months
Current progress

The current VTMFX stock close price of 35.64 is at 0% of 3 Months range

+9.32%

3 Months
Uptrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 3 Months highest value of 38.96, your profit would be +9.32%

Current value

35.64

2022-09-23

6 Months

105 trading days

2022-03-24 ⇢ 2022-09-23

Lowest value

35.51

2022-06-17

Highest value

40.32

2022-03-30

-0.36%

6 Months
Downtrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 6 Months lowest value of 35.51, your loss would be -0.36%

2.7%

6 Months
Current progress

The current VTMFX stock close price of 35.64 is at 2.7% of 6 Months range

+13.13%

6 Months
Uptrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 6 Months highest value of 40.32, your profit would be +13.13%

Current value

35.64

2022-09-23

1 Year

142 trading days

2022-01-31 ⇢ 2022-09-23

Lowest value

35.51

2022-06-17

Highest value

41.10

2022-02-02

-0.36%

1 Year
Downtrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 1 Year lowest value of 35.51, your loss would be -0.36%

2.33%

1 Year
Current progress

The current VTMFX stock close price of 35.64 is at 2.33% of 1 Year range

+15.32%

1 Year
Uptrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 1 Year highest value of 41.10, your profit would be +15.32%

Current value

35.64

2022-09-23

5 Years

976 trading days

2017-09-25 ⇢ 2022-09-23

Lowest value

27.69

2020-03-23

Highest value

41.10

2022-02-02

-22.31%

5 Years
Downtrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 5 Years lowest value of 27.69, your loss would be -22.31%

59.28%

5 Years
Current progress

The current VTMFX stock close price of 35.64 is at 59.28% of 5 Years range

+15.32%

5 Years
Uptrend potential

If you buy VTMFX stock at current close price of 35.64 and sell it when it reaches 5 Years highest value of 41.10, your profit would be +15.32%

Current value

35.64

2022-09-23

Monthly Highs and Lows of VTMFX

This section shows lows and highs of VTMFX stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	2	38.17 2023-02-07	38.02 2023-02-01	38.02 2023-02-01	38.17 2023-02-07	0.39	0.39	0.00
2023 January	7	37.97 2023-01-30	36.38 2023-01-03	36.38 2023-01-03	37.73 2023-01-31	3.71	4.37	0.00
2022 December	13	37.65 2022-12-02	36.53 2022-12-21	37.60 2022-12-01	36.53 2022-12-21	-2.85	0.13	-2.85
2022 November	19	37.22 2022-11-28	35.27 2022-11-04	35.91 2022-11-01	37.00 2022-11-30	3.04	3.65	-1.78
2022 October	20	36.02 2022-10-31	34.69 2022-10-03	34.69 2022-10-03	36.02 2022-10-31	3.83	3.83	0.00
2022 September	21	37.73 2022-09-13	34.91 2022-09-30	37.09 2022-09-01	34.91 2022-09-30	-5.88	1.73	-5.88
2022 August	18	38.96 2022-08-17	37.22 2022-08-31	38.17 2022-08-01	37.22 2022-08-31	-2.49	2.07	-2.49
2022 July	18	37.88 2022-07-29	36.11 2022-07-01	36.11 2022-07-01	37.88 2022-07-29	4.90	4.90	0.00
2022 June	17	38.25 2022-06-08	35.51 2022-06-17	38.03 2022-06-06	36.21 2022-06-30	-4.79	0.58	-6.63
2022 May	11	38.18 2022-05-31	36.52 2022-05-20	37.82 2022-05-02	38.18 2022-05-31	0.95	0.95	-3.44
2022 April	20	40.29 2022-04-05	37.82 2022-04-29	40.12 2022-04-01	37.82 2022-04-29	-5.73	0.42	-5.73
2022 March	21	40.32 2022-03-30	39.05 2022-03-14	40.09 2022-03-01	40.04 2022-03-31	-0.12	0.57	-2.59
2022 February	20	41.10 2022-02-02	39.35 2022-02-23	40.91 2022-02-01	40.09 2022-02-28	-2.00	0.46	-3.81
2022 January	1	40.72 2022-01-31	40.72 2022-01-31	40.72 2022-01-31	40.72 2022-01-31	0.00	0.00	0.00
2021 January	10	38.45 2021-01-08	37.80 2021-01-04	37.80 2021-01-04	38.19 2021-01-15	1.03	1.72	0.00
2020 December	22	38.13 2020-12-28	37.54 2020-12-01	37.54 2020-12-01	38.06 2020-12-31	1.39	1.57	0.00
2020 November	20	37.41 2020-11-27	35.37 2020-11-02	35.37 2020-11-02	37.33 2020-11-30	5.54	5.77	0.00
2020 October	22	36.47 2020-10-12	35.17 2020-10-30	35.72 2020-10-01	35.17 2020-10-30	-1.54	2.10	-1.54
2020 September	21	36.81 2020-09-02	35.12 2020-09-23	36.57 2020-09-01	35.60 2020-09-30	-2.65	0.66	-3.96
2020 August	21	36.43 2020-08-28	35.34 2020-08-03	35.34 2020-08-03	36.42 2020-08-31	3.06	3.08	0.00
2020 July	22	35.20 2020-07-31	34.05 2020-07-01	34.05 2020-07-01	35.20 2020-07-31	3.38	3.38	0.00
2020 June	22	34.67 2020-06-08	33.47 2020-06-26	33.72 2020-06-01	33.96 2020-06-30	0.71	2.82	-0.74
2020 May	20	33.63 2020-05-29	31.89 2020-05-01	31.89 2020-05-01	33.63 2020-05-29	5.46	5.46	0.00
2020 April	21	32.43 2020-04-29	29.64 2020-04-01	29.64 2020-04-01	32.28 2020-04-30	8.91	9.41	0.00
2020 March	22	34.31 2020-03-04	27.69 2020-03-23	34.12 2020-03-02	30.56 2020-03-31	-10.43	0.56	-18.85
2020 February	19	35.44 2020-02-19	33.40 2020-02-28	34.69 2020-02-03	33.40 2020-02-28	-3.72	2.16	-3.72
2020 January	21	34.97 2020-01-23	34.32 2020-01-03	34.41 2020-01-02	34.56 2020-01-31	0.44	1.63	-0.26
2019 December	21	34.36 2019-12-20	33.67 2019-12-03	33.74 2019-12-02	34.25 2019-12-31	1.51	1.84	-0.21
2019 November	20	33.97 2019-11-27	33.43 2019-11-05	33.44 2019-11-01	33.90 2019-11-29	1.38	1.58	-0.03
2019 October	23	33.28 2019-10-31	32.48 2019-10-02	32.73 2019-10-01	33.28 2019-10-31	1.68	1.68	-0.76
2019 September	20	33.24 2019-09-12	32.82 2019-09-27	32.82 2019-09-03	32.91 2019-09-30	0.27	1.28	0.00
2019 August	22	32.95 2019-08-08	32.37 2019-08-05	32.88 2019-08-01	32.94 2019-08-30	0.18	0.21	-1.55
2019 July	22	33.23 2019-07-26	32.77 2019-07-01	32.77 2019-07-01	33.02 2019-07-31	0.76	1.40	0.00
2019 June	20	32.69 2019-06-19	31.67 2019-06-03	31.67 2019-06-03	32.64 2019-06-28	3.06	3.22	0.00
2019 May	22	32.52 2019-05-03	31.70 2019-05-31	32.38 2019-05-01	31.70 2019-05-31	-2.10	0.43	-2.10
2019 April	21	32.49 2019-04-30	31.99 2019-04-02	31.99 2019-04-01	32.49 2019-04-30	1.56	1.56	0.00
2019 March	21	32.03 2019-03-21	31.35 2019-03-08	31.63 2019-03-01	31.82 2019-03-29	0.60	1.26	-0.89
2019 February	19	31.59 2019-02-27	30.97 2019-02-01	30.97 2019-02-01	31.54 2019-02-28	1.84	2.00	0.00
2019 January	21	30.95 2019-01-31	29.38 2019-01-03	29.69 2019-01-02	30.95 2019-01-31	4.24	4.24	-1.04
2018 December	19	31.17 2018-12-03	28.74 2018-12-24	31.17 2018-12-03	29.65 2018-12-31	-4.88	0.00	-7.80
2018 November	21	31.07 2018-11-07	30.26 2018-11-23	30.70 2018-11-01	31.01 2018-11-30	1.01	1.21	-1.43
2018 October	23	31.74 2018-10-01	30.16 2018-10-29	31.74 2018-10-01	30.53 2018-10-31	-3.81	0.00	-4.98
2018 September	19	31.94 2018-09-20	31.63 2018-09-26	31.88 2018-09-04	31.71 2018-09-28	-0.53	0.19	-0.78
2018 August	23	31.96 2018-08-29	31.34 2018-08-01	31.34 2018-08-01	31.90 2018-08-31	1.79	1.98	0.00
2018 July	21	31.54 2018-07-25	30.82 2018-07-03	30.88 2018-07-02	31.37 2018-07-31	1.59	2.14	-0.19
2018 June	21	31.31 2018-06-12	30.71 2018-06-27	31.01 2018-06-01	30.83 2018-06-29	-0.58	0.97	-0.97
2018 May	22	30.96 2018-05-30	30.29 2018-05-03	30.38 2018-05-01	30.86 2018-05-31	1.58	1.91	-0.30
2018 April	21	30.74 2018-04-18	30.03 2018-04-02	30.03 2018-04-02	30.35 2018-04-30	1.07	2.36	0.00
2018 March	21	31.22 2018-03-09	30.05 2018-03-23	30.62 2018-03-01	30.35 2018-03-29	-0.88	1.96	-1.86
2018 February	19	31.36 2018-02-01	30.05 2018-02-08	31.36 2018-02-01	30.78 2018-02-28	-1.85	0.00	-4.18
2018 January	21	31.70 2018-01-26	30.85 2018-01-02	30.85 2018-01-02	31.37 2018-01-31	1.69	2.76	0.00
2017 December	20	30.93 2017-12-18	30.60 2017-12-05	30.62 2017-12-01	30.72 2017-12-29	0.33	1.01	-0.07
2017 November	21	30.59 2017-11-30	30.22 2017-11-15	30.28 2017-11-01	30.59 2017-11-30	1.02	1.02	-0.20
2017 October	22	30.29 2017-10-20	29.97 2017-10-02	29.97 2017-10-02	30.26 2017-10-31	0.97	1.07	0.00
2017 September	20	30.02 2017-09-20	29.75 2017-09-05	29.85 2017-09-01	29.91 2017-09-29	0.20	0.57	-0.34
2017 August	23	29.82 2017-08-31	29.47 2017-08-18	29.69 2017-08-01	29.82 2017-08-31	0.44	0.44	-0.74
2017 July	20	29.70 2017-07-26	29.16 2017-07-06	29.28 2017-07-03	29.64 2017-07-31	1.23	1.43	-0.41
2017 June	22	29.62 2017-06-19	29.23 2017-06-29	29.46 2017-06-01	29.26 2017-06-30	-0.68	0.54	-0.78
2017 May	22	29.35 2017-05-31	28.92 2017-05-17	28.97 2017-05-01	29.35 2017-05-31	1.31	1.31	-0.17
2017 April	19	28.99 2017-04-27	28.63 2017-04-13	28.68 2017-04-03	28.95 2017-04-28	0.94	1.08	-0.17
2017 March	23	28.95 2017-03-01	28.65 2017-03-21	28.95 2017-03-01	28.70 2017-03-31	-0.86	0.00	-1.04
2017 February	19	28.83 2017-02-27	28.20 2017-02-01	28.20 2017-02-01	28.80 2017-02-28	2.13	2.23	0.00
2017 January	20	28.28 2017-01-25	27.97 2017-01-03	27.97 2017-01-03	28.20 2017-01-31	0.82	1.11	0.00
2016 December	21	28.16 2016-12-13	27.52 2016-12-01	27.52 2016-12-01	27.85 2016-12-30	1.20	2.33	0.00
2016 November	21	27.80 2016-11-25	27.37 2016-11-04	27.50 2016-11-01	27.62 2016-11-30	0.44	1.09	-0.47
2016 October	21	27.92 2016-10-03	27.58 2016-10-28	27.92 2016-10-03	27.59 2016-10-31	-1.18	0.00	-1.22
2016 September	21	28.26 2016-09-07	27.73 2016-09-16	28.15 2016-09-01	27.96 2016-09-30	-0.67	0.39	-1.49
2016 August	23	28.26 2016-08-23	27.98 2016-08-02	28.09 2016-08-01	28.15 2016-08-31	0.21	0.61	-0.39
2016 July	20	28.12 2016-07-29	27.59 2016-07-05	27.66 2016-07-01	28.12 2016-07-29	1.66	1.66	-0.25
2016 June	22	27.74 2016-06-08	27.01 2016-06-27	27.56 2016-06-01	27.62 2016-06-30	0.22	0.65	-2.00
2016 May	21	27.54 2016-05-27	27.17 2016-05-19	27.39 2016-05-02	27.53 2016-05-31	0.51	0.55	-0.80
2016 April	21	27.51 2016-04-20	27.08 2016-04-05	27.21 2016-04-01	27.28 2016-04-29	0.26	1.10	-0.48
2016 March	22	27.12 2016-03-31	26.60 2016-03-08	26.60 2016-03-01	27.12 2016-03-31	1.95	1.95	0.00
2016 February	20	26.45 2016-02-25	25.65 2016-02-11	26.32 2016-02-01	26.32 2016-02-29	0.00	0.49	-2.55
2016 January	19	26.73 2016-01-05	25.78 2016-01-20	26.69 2016-01-04	26.32 2016-01-29	-1.39	0.15	-3.41
2015 December	22	27.32 2015-12-01	26.74 2015-12-18	27.32 2015-12-01	26.86 2015-12-31	-1.68	0.00	-2.12
2015 November	20	27.23 2015-11-03	26.68 2015-11-13	27.22 2015-11-02	27.16 2015-11-30	-0.22	0.04	-1.98
2015 October	22	27.13 2015-10-28	26.06 2015-10-01	26.06 2015-10-01	27.06 2015-10-30	3.84	4.11	0.00
2015 September	21	26.56 2015-09-16	25.77 2015-09-28	26.06 2015-09-01	26.03 2015-09-30	-0.12	1.92	-1.11
2015 August	21	27.21 2015-08-17	25.78 2015-08-25	27.14 2015-08-03	26.43 2015-08-31	-2.62	0.26	-5.01
2015 July	22	27.25 2015-07-20	26.79 2015-07-08	26.92 2015-07-01	27.17 2015-07-31	0.93	1.23	-0.48
2015 June	22	27.31 2015-06-18	26.82 2015-06-29	27.24 2015-06-01	26.86 2015-06-30	-1.40	0.26	-1.54
2015 May	20	27.30 2015-05-21	26.99 2015-05-06	27.20 2015-05-01	27.22 2015-05-29	0.07	0.37	-0.77
2015 April	21	27.34 2015-04-24	27.01 2015-04-01	27.01 2015-04-01	27.08 2015-04-30	0.26	1.22	0.00
2015 March	22	27.43 2015-03-20	26.86 2015-03-11	27.35 2015-03-02	27.05 2015-03-31	-1.10	0.29	-1.79
2015 February	19	27.33 2015-02-25	26.82 2015-02-02	26.82 2015-02-02	27.28 2015-02-27	1.72	1.90	0.00
2015 January	20	26.98 2015-01-26	26.52 2015-01-06	26.81 2015-01-02	26.65 2015-01-30	-0.60	0.63	-1.08
2014 December	22	27.02 2014-12-24	26.38 2014-12-16	26.82 2014-12-01	26.79 2014-12-31	-0.11	0.75	-1.64
2014 November	19	26.94 2014-11-26	26.51 2014-11-04	26.57 2014-11-03	26.91 2014-11-28	1.28	1.39	-0.23
2014 October	23	26.58 2014-10-31	25.63 2014-10-13	26.06 2014-10-01	26.58 2014-10-31	2.00	2.00	-1.65
2014 September	21	26.58 2014-09-05	26.16 2014-09-25	26.57 2014-09-02	26.21 2014-09-30	-1.35	0.04	-1.54
2014 August	21	26.58 2014-08-29	25.83 2014-08-07	25.89 2014-08-01	26.58 2014-08-29	2.67	2.67	-0.23
2014 July	22	26.30 2014-07-24	25.92 2014-07-31	26.19 2014-07-01	25.92 2014-07-31	-1.03	0.42	-1.03
2014 June	21	26.18 2014-06-19	25.97 2014-06-03	25.99 2014-06-02	26.11 2014-06-30	0.46	0.73	-0.08
2014 May	21	25.98 2014-05-30	25.49 2014-05-06	25.57 2014-05-01	25.98 2014-05-30	1.60	1.60	-0.31
2014 April	21	25.55 2014-04-30	25.08 2014-04-11	25.47 2014-04-01	25.55 2014-04-30	0.31	0.31	-1.53
2014 March	21	25.57 2014-03-04	25.27 2014-03-28	25.39 2014-03-03	25.38 2014-03-31	-0.04	0.71	-0.47
2014 February	19	25.45 2014-02-28	24.45 2014-02-03	24.45 2014-02-03	25.45 2014-02-28	4.09	4.09	0.00
2014 January	21	25.11 2014-01-22	24.67 2014-01-29	24.80 2014-01-02	24.73 2014-01-31	-0.28	1.25	-0.52
2013 December	21	24.94 2013-12-24	24.54 2013-12-12	24.70 2013-12-02	24.90 2013-12-31	0.81	0.97	-0.65
2013 November	20	24.74 2013-11-27	24.33 2013-11-07	24.44 2013-11-01	24.73 2013-11-29	1.19	1.23	-0.45
2013 October	23	24.50 2013-10-29	23.65 2013-10-09	23.91 2013-10-01	24.42 2013-10-31	2.13	2.47	-1.09
2013 September	20	24.11 2013-09-19	23.31 2013-09-03	23.31 2013-09-03	23.81 2013-09-30	2.15	3.43	0.00
2013 August	22	23.88 2013-08-02	23.28 2013-08-27	23.87 2013-08-01	23.29 2013-08-30	-2.43	0.04	-2.47
2013 July	22	23.77 2013-07-22	23.22 2013-07-02	23.22 2013-07-01	23.72 2013-07-31	2.15	2.37	0.00
2013 June	20	23.80 2013-06-03	22.85 2013-06-24	23.80 2013-06-03	23.16 2013-06-28	-2.69	0.00	-3.99
2013 May	22	24.10 2013-05-21	23.49 2013-05-01	23.49 2013-05-01	23.74 2013-05-31	1.06	2.60	0.00
2013 April	22	23.59 2013-04-30	23.17 2013-04-18	23.26 2013-04-01	23.59 2013-04-30	1.42	1.42	-0.39
2013 March	20	23.37 2013-03-26	23.08 2013-03-01	23.08 2013-03-01	23.31 2013-03-28	1.00	1.26	0.00
2013 February	19	23.14 2013-02-19	22.81 2013-02-25	22.98 2013-02-01	23.05 2013-02-28	0.30	0.70	-0.74
2013 January	21	22.93 2013-01-29	22.50 2013-01-03	22.52 2013-01-02	22.86 2013-01-31	1.51	1.82	-0.09
2012 December	20	22.49 2012-12-20	22.07 2012-12-28	22.39 2012-12-03	22.25 2012-12-31	-0.63	0.45	-1.43
2012 November	21	22.43 2012-11-30	21.87 2012-11-15	22.30 2012-11-01	22.43 2012-11-30	0.58	0.58	-1.93
2012 October	21	22.48 2012-10-17	22.12 2012-10-24	22.33 2012-10-01	22.16 2012-10-31	-0.76	0.67	-0.94
2012 September	19	22.52 2012-09-21	22.07 2012-09-05	22.08 2012-09-04	22.31 2012-09-28	1.04	1.99	-0.05
2012 August	23	22.10 2012-08-17	21.69 2012-08-02	21.76 2012-08-01	22.08 2012-08-31	1.47	1.56	-0.32
2012 July	21	21.86 2012-07-27	21.42 2012-07-12	21.60 2012-07-02	21.80 2012-07-31	0.93	1.20	-0.83
2012 June	21	21.64 2012-06-19	21.06 2012-06-04	21.08 2012-06-01	21.56 2012-06-29	2.28	2.66	-0.09
2012 May	22	21.95 2012-05-01	21.18 2012-05-18	21.95 2012-05-01	21.32 2012-05-31	-2.87	0.00	-3.51
2012 April	20	21.93 2012-04-27	21.52 2012-04-10	21.90 2012-04-02	21.89 2012-04-30	-0.05	0.14	-1.74
2012 March	22	21.99 2012-03-27	21.50 2012-03-06	21.77 2012-03-01	21.83 2012-03-30	0.28	1.01	-1.24
2012 February	20	21.77 2012-02-28	21.38 2012-02-01	21.38 2012-02-01	21.72 2012-02-29	1.59	1.82	0.00
2012 January	20	21.29 2012-01-25	20.68 2012-01-03	20.68 2012-01-03	21.27 2012-01-31	2.85	2.95	0.00
2011 December	21	20.71 2011-12-23	20.22 2011-12-19	20.40 2011-12-01	20.55 2011-12-30	0.74	1.52	-0.88
2011 November	21	20.60 2011-11-08	19.71 2011-11-25	20.13 2011-11-01	20.42 2011-11-30	1.44	2.33	-2.09
2011 October	21	20.61 2011-10-28	19.10 2011-10-03	19.10 2011-10-03	20.38 2011-10-31	6.70	7.91	0.00
2011 September	21	20.27 2011-09-16	19.38 2011-09-30	20.12 2011-09-01	19.38 2011-09-30	-3.68	0.75	-3.68
2011 August	23	20.61 2011-08-01	19.36 2011-08-08	20.61 2011-08-01	20.23 2011-08-31	-1.84	0.00	-6.07
2011 July	20	21.02 2011-07-22	20.64 2011-07-29	20.90 2011-07-01	20.64 2011-07-29	-1.24	0.57	-1.24
2011 June	22	20.82 2011-06-02	20.46 2011-06-15	20.82 2011-06-01	20.75 2011-06-30	-0.34	0.00	-1.73
2011 May	21	21.03 2011-05-31	20.79 2011-05-24	20.97 2011-05-02	21.03 2011-05-31	0.29	0.29	-0.86
2011 April	20	20.99 2011-04-29	20.41 2011-04-18	20.57 2011-04-01	20.99 2011-04-29	2.04	2.04	-0.78
2011 March	23	20.68 2011-03-03	20.20 2011-03-16	20.49 2011-03-01	20.52 2011-03-31	0.15	0.93	-1.42
2011 February	19	20.67 2011-02-18	20.27 2011-02-02	20.29 2011-02-01	20.64 2011-02-28	1.72	1.87	-0.10
2011 January	20	20.23 2011-01-27	20.02 2011-01-20	20.07 2011-01-03	20.13 2011-01-31	0.30	0.80	-0.25
2010 December	22	20.09 2010-12-27	19.78 2010-12-01	19.78 2010-12-01	19.96 2010-12-31	0.91	1.57	0.00
2010 November	21	20.07 2010-11-05	19.42 2010-11-17	19.71 2010-11-01	19.58 2010-11-30	-0.66	1.83	-1.47
2010 October	21	19.75 2010-10-25	19.31 2010-10-04	19.41 2010-10-01	19.70 2010-10-29	1.49	1.75	-0.52
2010 September	21	19.55 2010-09-24	18.98 2010-09-01	18.98 2010-09-01	19.38 2010-09-30	2.11	3.00	0.00
2010 August	22	19.17 2010-08-09	18.69 2010-08-26	19.13 2010-08-02	18.72 2010-08-31	-2.14	0.21	-2.30
2010 July	21	19.04 2010-07-26	18.15 2010-07-02	18.18 2010-07-01	18.92 2010-07-30	4.07	4.73	-0.17
2010 June	22	18.99 2010-06-18	18.20 2010-06-30	18.67 2010-06-01	18.20 2010-06-30	-2.52	1.71	-2.52
2010 May	20	19.62 2010-05-03	18.63 2010-05-20	19.62 2010-05-03	18.83 2010-05-28	-4.03	0.00	-5.05
2010 April	21	19.74 2010-04-23	19.30 2010-04-01	19.30 2010-04-01	19.50 2010-04-30	1.04	2.28	0.00
2010 March	23	19.47 2010-03-23	18.97 2010-03-01	18.97 2010-03-01	19.23 2010-03-31	1.37	2.64	0.00
2010 February	19	18.87 2010-02-26	18.42 2010-02-08	18.61 2010-02-01	18.87 2010-02-26	1.40	1.40	-1.02
2010 January	19	19.07 2010-01-19	18.48 2010-01-29	18.90 2010-01-04	18.48 2010-01-29	-2.22	0.90	-2.22
2009 December	22	18.99 2009-12-24	18.70 2009-12-08	18.78 2009-12-01	18.75 2009-12-31	-0.16	1.12	-0.43
2009 November	20	18.77 2009-11-25	18.11 2009-11-02	18.11 2009-11-02	18.65 2009-11-30	2.98	3.64	0.00
2009 October	22	18.63 2009-10-19	18.06 2009-10-30	18.25 2009-10-01	18.06 2009-10-30	-1.04	2.08	-1.04
2009 September	21	18.68 2009-09-22	17.80 2009-09-02	17.80 2009-09-01	18.48 2009-09-30	3.82	4.94	0.00
2009 August	21	18.04 2009-08-28	17.57 2009-08-17	17.72 2009-08-03	17.97 2009-08-31	1.41	1.81	-0.85
2009 July	22	17.59 2009-07-31	16.53 2009-07-07	16.88 2009-07-01	17.59 2009-07-31	4.21	4.21	-2.07
2009 June	22	17.22 2009-06-02	16.66 2009-06-22	17.21 2009-06-01	16.84 2009-06-30	-2.15	0.06	-3.20
2009 May	20	17.02 2009-05-08	16.50 2009-05-01	16.50 2009-05-01	17.00 2009-05-29	3.03	3.15	0.00
2009 April	21	16.48 2009-04-29	15.71 2009-04-01	15.71 2009-04-01	16.46 2009-04-30	4.77	4.90	0.00
2009 March	22	15.91 2009-03-23	14.48 2009-03-09	14.74 2009-03-02	15.59 2009-03-31	5.77	7.94	-1.76
2009 February	19	16.36 2009-02-09	15.09 2009-02-27	15.90 2009-02-02	15.09 2009-02-27	-5.09	2.89	-5.09
2009 January	20	16.56 2009-01-06	15.71 2009-01-20	16.45 2009-01-02	15.89 2009-01-30	-3.40	0.67	-4.50
2008 December	22	16.19 2008-12-31	15.31 2008-12-01	15.31 2008-12-01	16.19 2008-12-31	5.75	5.75	0.00
2008 November	19	16.75 2008-11-04	14.80 2008-11-20	16.43 2008-11-03	16.05 2008-11-28	-2.31	1.95	-9.92
2008 October	23	17.89 2008-10-01	15.46 2008-10-27	17.89 2008-10-01	16.45 2008-10-31	-8.05	0.00	-13.58
2008 September	21	19.37 2008-09-02	17.58 2008-09-29	19.37 2008-09-02	17.96 2008-09-30	-7.28	0.00	-9.24
2008 August	21	19.55 2008-08-28	19.04 2008-08-04	19.14 2008-08-01	19.43 2008-08-29	1.52	2.14	-0.52
2008 July	22	19.31 2008-07-01	18.93 2008-07-15	19.31 2008-07-01	19.19 2008-07-31	-0.62	0.00	-1.97
2008 June	21	20.32 2008-06-05	19.24 2008-06-27	20.18 2008-06-02	19.26 2008-06-30	-4.56	0.69	-4.66
2008 May	21	20.43 2008-05-19	20.07 2008-05-07	20.16 2008-05-01	20.26 2008-05-30	0.50	1.34	-0.45
2008 April	22	20.06 2008-04-28	19.65 2008-04-14	19.73 2008-04-01	19.99 2008-04-30	1.32	1.67	-0.41
2008 March	20	19.77 2008-03-25	19.25 2008-03-17	19.41 2008-03-03	19.43 2008-03-31	0.10	1.85	-0.82
2008 February	20	20.20 2008-02-01	19.38 2008-02-29	20.20 2008-02-01	19.38 2008-02-29	-4.06	0.00	-4.06
2008 January	21	20.37 2008-01-03	19.66 2008-01-22	20.35 2008-01-02	20.06 2008-01-31	-1.43	0.10	-3.39
2007 December	20	20.89 2007-12-10	20.43 2007-12-17	20.61 2007-12-03	20.45 2007-12-31	-0.78	1.36	-0.87
2007 November	21	20.80 2007-11-06	20.17 2007-11-26	20.77 2007-11-01	20.65 2007-11-30	-0.58	0.14	-2.89
2007 October	23	21.07 2007-10-09	20.73 2007-10-19	20.94 2007-10-01	21.00 2007-10-31	0.29	0.62	-1.00
2007 September	19	20.91 2007-09-19	20.42 2007-09-07	20.54 2007-09-04	20.80 2007-09-28	1.27	1.80	-0.58
2007 August	23	20.49 2007-08-08	19.90 2007-08-16	20.35 2007-08-01	20.43 2007-08-31	0.39	0.69	-2.21
2007 July	21	20.88 2007-07-19	20.29 2007-07-31	20.63 2007-07-02	20.29 2007-07-31	-1.65	1.21	-1.65
2007 June	21	20.93 2007-06-04	20.40 2007-06-26	20.90 2007-06-01	20.50 2007-06-29	-1.91	0.14	-2.39
2007 May	22	20.87 2007-05-31	20.58 2007-05-01	20.58 2007-05-01	20.87 2007-05-31	1.41	1.41	0.00
2007 April	20	20.64 2007-04-25	20.12 2007-04-02	20.12 2007-04-02	20.55 2007-04-30	2.14	2.58	0.00
2007 March	22	20.35 2007-03-21	19.92 2007-03-05	20.12 2007-03-01	20.09 2007-03-30	-0.15	1.14	-0.99
2007 February	19	20.45 2007-02-20	20.10 2007-02-27	20.25 2007-02-01	20.14 2007-02-28	-0.54	0.99	-0.74
2007 January	20	20.20 2007-01-24	19.98 2007-01-05	20.02 2007-01-03	20.19 2007-01-31	0.85	0.90	-0.20
2006 December	20	20.26 2006-12-15	20.02 2006-12-29	20.10 2006-12-01	20.02 2006-12-29	-0.40	0.80	-0.40
2006 November	21	20.11 2006-11-30	19.71 2006-11-03	19.77 2006-11-01	20.11 2006-11-30	1.72	1.72	-0.30
2006 October	22	19.86 2006-10-26	19.43 2006-10-02	19.43 2006-10-02	19.83 2006-10-31	2.06	2.21	0.00
2006 September	20	19.51 2006-09-20	19.22 2006-09-07	19.36 2006-09-01	19.46 2006-09-29	0.52	0.77	-0.72
2006 August	23	19.31 2006-08-31	18.90 2006-08-01	18.90 2006-08-01	19.31 2006-08-31	2.17	2.17	0.00
2006 July	20	18.95 2006-07-31	18.59 2006-07-18	18.92 2006-07-03	18.95 2006-07-31	0.16	0.16	-1.74
2006 June	22	19.17 2006-06-02	18.60 2006-06-27	19.12 2006-06-01	18.84 2006-06-30	-1.46	0.26	-2.72
2006 May	22	19.37 2006-05-10	18.89 2006-05-23	19.20 2006-05-01	19.01 2006-05-31	-0.99	0.89	-1.61
2006 April	19	19.30 2006-04-05	19.09 2006-04-17	19.18 2006-04-03	19.25 2006-04-28	0.36	0.63	-0.47
2006 March	23	19.37 2006-03-20	19.09 2006-03-09	19.29 2006-03-01	19.17 2006-03-31	-0.62	0.41	-1.04
2006 February	19	19.30 2006-02-27	18.99 2006-02-07	19.18 2006-02-01	19.21 2006-02-28	0.16	0.63	-0.99
2006 January	20	19.24 2006-01-11	19.03 2006-01-03	19.03 2006-01-03	19.17 2006-01-31	0.74	1.10	0.00
2005 December	21	19.14 2005-12-23	18.88 2005-12-30	19.04 2005-12-01	18.88 2005-12-30	-0.84	0.53	-0.84
2005 November	21	19.08 2005-11-25	18.50 2005-11-01	18.50 2005-11-01	18.93 2005-11-30	2.32	3.14	0.00
2005 October	21	18.72 2005-10-03	18.30 2005-10-27	18.72 2005-10-03	18.52 2005-10-31	-1.07	0.00	-2.24
2005 September	21	18.99 2005-09-09	18.64 2005-09-27	18.84 2005-09-01	18.74 2005-09-30	-0.53	0.80	-1.06
2005 August	23	18.86 2005-08-03	18.65 2005-08-26	18.79 2005-08-01	18.83 2005-08-31	0.21	0.37	-0.75
2005 July	20	18.87 2005-07-28	18.51 2005-07-06	18.52 2005-07-01	18.80 2005-07-29	1.51	1.89	-0.05
2005 June	22	18.75 2005-06-22	18.50 2005-06-27	18.63 2005-06-01	18.51 2005-06-30	-0.64	0.64	-0.70
2005 May	21	18.55 2005-05-27	18.15 2005-05-13	18.16 2005-05-02	18.52 2005-05-31	1.98	2.15	-0.06
2005 April	21	18.29 2005-04-12	17.98 2005-04-20	18.14 2005-04-01	18.11 2005-04-29	-0.17	0.83	-0.88
2005 March	22	18.70 2005-03-07	18.05 2005-03-29	18.55 2005-03-01	18.18 2005-03-31	-1.99	0.81	-2.70
2005 February	19	18.62 2005-02-15	18.36 2005-02-22	18.41 2005-02-01	18.51 2005-02-28	0.54	1.14	-0.27
2005 January	20	18.41 2005-01-03	18.17 2005-01-24	18.41 2005-01-03	18.34 2005-01-31	-0.38	0.00	-1.30
2004 December	22	18.63 2004-12-28	18.32 2004-12-07	18.36 2004-12-01	18.49 2004-12-31	0.71	1.47	-0.22
2004 November	21	18.33 2004-11-26	17.91 2004-11-01	17.91 2004-11-01	18.23 2004-11-30	1.79	2.35	0.00
2004 October	21	17.93 2004-10-29	17.68 2004-10-25	17.82 2004-10-01	17.93 2004-10-29	0.62	0.62	-0.79
2004 September	21	17.96 2004-09-21	17.68 2004-09-27	17.69 2004-09-01	17.73 2004-09-30	0.23	1.53	-0.06
2004 August	22	17.67 2004-08-27	17.26 2004-08-12	17.54 2004-08-02	17.66 2004-08-31	0.68	0.74	-1.60
2004 July	21	17.70 2004-07-02	17.37 2004-07-26	17.68 2004-07-01	17.50 2004-07-30	-1.02	0.11	-1.75
2004 June	21	17.85 2004-06-23	17.62 2004-06-03	17.67 2004-06-01	17.75 2004-06-30	0.45	1.02	-0.28
2004 May	20	17.68 2004-05-28	17.25 2004-05-17	17.64 2004-05-03	17.68 2004-05-28	0.23	0.23	-2.21
2004 April	21	18.03 2004-04-12	17.56 2004-04-30	17.98 2004-04-01	17.56 2004-04-30	-2.34	0.28	-2.34
2004 March	23	18.33 2004-03-05	17.78 2004-03-26	18.29 2004-03-01	17.93 2004-03-31	-1.97	0.22	-2.79
2004 February	19	18.26 2004-02-17	17.91 2004-02-04	17.95 2004-02-02	18.20 2004-02-27	1.39	1.73	-0.22
2004 January	20	18.15 2004-01-26	17.68 2004-01-02	17.68 2004-01-02	17.92 2004-01-30	1.36	2.66	0.00
2003 December	22	17.73 2003-12-22	17.38 2003-12-10	17.51 2003-12-01	17.72 2003-12-31	1.20	1.26	-0.74
2003 November	19	17.45 2003-11-28	17.22 2003-11-20	17.32 2003-11-03	17.45 2003-11-28	0.75	0.75	-0.58
2003 October	23	17.26 2003-10-31	17.02 2003-10-02	17.02 2003-10-01	17.26 2003-10-31	1.41	1.41	0.00
2003 September	21	17.24 2003-09-18	16.80 2003-09-26	16.90 2003-09-02	16.84 2003-09-30	-0.36	2.01	-0.59
2003 August	21	16.81 2003-08-29	16.34 2003-08-05	16.46 2003-08-01	16.81 2003-08-29	2.13	2.13	-0.73
2003 July	22	16.91 2003-07-14	16.55 2003-07-31	16.71 2003-07-01	16.55 2003-07-31	-0.96	1.20	-0.96
2003 June	21	17.17 2003-06-16	16.65 2003-06-30	16.67 2003-06-02	16.65 2003-06-30	-0.12	3.00	-0.12
2003 May	21	16.66 2003-05-30	16.02 2003-05-01	16.02 2003-05-01	16.66 2003-05-30	4.00	4.00	0.00
2003 April	21	16.01 2003-04-30	15.44 2003-04-01	15.44 2003-04-01	16.01 2003-04-30	3.69	3.69	0.00
2003 March	21	15.74 2003-03-21	15.08 2003-03-11	15.30 2003-03-03	15.36 2003-03-31	0.39	2.88	-1.44
2003 February	19	15.36 2003-02-28	15.03 2003-02-13	15.36 2003-02-03	15.36 2003-02-28	0.00	0.00	-2.15
2003 January	21	15.90 2003-01-14	15.24 2003-01-30	15.77 2003-01-02	15.33 2003-01-31	-2.79	0.82	-3.36
2002 December	21	15.95 2002-12-02	15.47 2002-12-27	15.95 2002-12-02	15.54 2002-12-31	-2.57	0.00	-3.01
2002 November	20	15.98 2002-11-29	15.51 2002-11-11	15.67 2002-11-01	15.98 2002-11-29	1.98	1.98	-1.02
2002 October	23	15.55 2002-10-30	14.68 2002-10-09	15.30 2002-10-01	15.54 2002-10-31	1.57	1.63	-4.05
2002 September	20	15.86 2002-09-11	15.06 2002-09-30	15.53 2002-09-03	15.06 2002-09-30	-3.03	2.12	-3.03
2002 August	22	16.19 2002-08-22	15.04 2002-08-05	15.47 2002-08-01	15.81 2002-08-30	2.20	4.65	-2.78
2002 July	22	16.12 2002-07-05	14.81 2002-07-23	15.95 2002-07-01	15.70 2002-07-31	-1.57	1.07	-7.15
2002 June	20	16.70 2002-06-05	16.04 2002-06-26	16.62 2002-06-03	16.15 2002-06-28	-2.83	0.48	-3.49
2002 May	22	17.05 2002-05-17	16.66 2002-05-07	16.95 2002-05-01	16.82 2002-05-31	-0.77	0.59	-1.71
2002 April	22	17.19 2002-04-01	16.79 2002-04-29	17.19 2002-04-01	16.88 2002-04-30	-1.80	0.00	-2.33
2002 March	20	17.48 2002-03-06	17.04 2002-03-25	17.24 2002-03-01	17.18 2002-03-28	-0.35	1.39	-1.16
2002 February	19	17.11 2002-02-01	16.81 2002-02-07	17.11 2002-02-01	17.06 2002-02-28	-0.29	0.00	-1.75
2002 January	21	17.41 2002-01-04	16.97 2002-01-29	17.23 2002-01-02	17.17 2002-01-31	-0.35	1.04	-1.51
2001 December	20	17.49 2001-12-05	17.06 2001-12-13	17.16 2001-12-03	17.18 2001-12-31	0.12	1.92	-0.58
2001 November	21	17.39 2001-11-26	16.89 2001-11-01	16.89 2001-11-01	17.23 2001-11-30	2.01	2.96	0.00
2001 October	23	17.02 2001-10-26	16.29 2001-10-01	16.29 2001-10-01	16.69 2001-10-31	2.46	4.48	0.00
2001 September	15	17.22 2001-09-04	15.79 2001-09-21	17.22 2001-09-04	16.32 2001-09-28	-5.23	0.00	-8.30
2001 August	23	17.75 2001-08-02	17.21 2001-08-30	17.72 2001-08-01	17.25 2001-08-31	-2.65	0.17	-2.88
2001 July	21	17.80 2001-07-02	17.36 2001-07-24	17.80 2001-07-02	17.67 2001-07-31	-0.73	0.00	-2.47
2001 June	21	18.24 2001-06-05	17.62 2001-06-27	18.04 2001-06-01	17.74 2001-06-29	-1.66	1.11	-2.33
2001 May	22	18.44 2001-05-21	17.85 2001-05-11	17.97 2001-05-01	17.97 2001-05-31	0.00	2.62	-0.67
2001 April	20	17.83 2001-04-30	16.67 2001-04-04	17.04 2001-04-02	17.83 2001-04-30	4.64	4.64	-2.17
2001 March	22	18.05 2001-03-07	17.08 2001-03-22	17.86 2001-03-01	17.20 2001-03-30	-3.70	1.06	-4.37
2001 February	19	18.90 2001-02-01	17.84 2001-02-28	18.90 2001-02-01	17.84 2001-02-28	-5.61	0.00	-5.61
2001 January	21	18.89 2001-01-30	17.98 2001-01-02	17.98 2001-01-02	18.83 2001-01-31	4.73	5.06	0.00
2000 December	20	18.95 2000-12-11	18.00 2000-12-20	18.21 2000-12-01	18.30 2000-12-29	0.49	4.06	-1.15
2000 November	21	19.22 2000-11-07	18.14 2000-11-30	19.10 2000-11-01	18.14 2000-11-30	-5.03	0.63	-5.03
2000 October	22	19.23 2000-10-02	18.47 2000-10-12	19.23 2000-10-02	19.13 2000-10-31	-0.52	0.00	-3.95
2000 September	20	20.13 2000-09-01	19.25 2000-09-27	20.13 2000-09-01	19.29 2000-09-29	-4.17	0.00	-4.37
2000 August	23	20.08 2000-08-31	19.24 2000-08-02	19.25 2000-08-01	20.08 2000-08-31	4.31	4.31	-0.05
2000 July	20	19.85 2000-07-17	19.09 2000-07-28	19.36 2000-07-03	19.21 2000-07-31	-0.77	2.53	-1.39
2000 June	22	19.60 2000-06-21	18.97 2000-06-01	18.97 2000-06-01	19.29 2000-06-30	1.69	3.32	0.00
2000 May	22	19.24 2000-05-01	18.27 2000-05-23	19.24 2000-05-01	18.72 2000-05-31	-2.70	0.00	-5.04
2000 April	19	19.71 2000-04-07	18.35 2000-04-14	19.49 2000-04-03	19.13 2000-04-28	-1.85	1.13	-5.85
2000 March	23	19.96 2000-03-23	18.87 2000-03-14	18.94 2000-03-01	19.62 2000-03-31	3.59	5.39	-0.37
2000 February	20	18.94 2000-02-08	18.47 2000-02-18	18.54 2000-02-01	18.84 2000-02-29	1.62	2.16	-0.38
2000 January	20	18.87 2000-01-19	18.22 2000-01-28	18.81 2000-01-03	18.38 2000-01-31	-2.29	0.32	-3.14
1999 December	22	18.87 1999-12-31	18.24 1999-12-01	18.24 1999-12-01	18.87 1999-12-31	3.45	3.45	0.00
1999 November	21	18.38 1999-11-26	17.56 1999-11-02	17.56 1999-11-01	18.16 1999-11-30	3.42	4.67	0.00
1999 October	21	17.60 1999-10-29	16.86 1999-10-18	17.09 1999-10-01	17.60 1999-10-29	2.98	2.98	-1.35
1999 September	21	17.68 1999-09-10	17.07 1999-09-29	17.44 1999-09-01	17.12 1999-09-30	-1.83	1.38	-2.12
1999 August	22	17.70 1999-08-25	16.99 1999-08-10	17.42 1999-08-02	17.38 1999-08-31	-0.23	1.61	-2.47
1999 July	21	18.01 1999-07-16	17.45 1999-07-30	17.70 1999-07-01	17.45 1999-07-30	-1.41	1.75	-1.41
1999 June	22	17.64 1999-06-30	17.16 1999-06-14	17.25 1999-06-01	17.64 1999-06-30	2.26	2.26	-0.52
1999 May	20	17.78 1999-05-13	17.22 1999-05-25	17.66 1999-05-03	17.35 1999-05-28	-1.76	0.68	-2.49
1999 April	21	17.75 1999-04-26	17.19 1999-04-19	17.26 1999-04-01	17.55 1999-04-30	1.68	2.84	-0.41
1999 March	23	17.39 1999-03-18	16.74 1999-03-03	16.81 1999-03-01	17.22 1999-03-31	2.44	3.45	-0.42
1999 February	19	17.26 1999-02-01	16.75 1999-02-17	17.26 1999-02-01	16.83 1999-02-26	-2.49	0.00	-2.95
1999 January	19	17.26 1999-01-29	16.72 1999-01-14	16.73 1999-01-04	17.26 1999-01-29	3.17	3.17	-0.06
1998 December	22	16.74 1998-12-31	16.07 1998-12-14	16.26 1998-12-01	16.74 1998-12-31	2.95	2.95	-1.17
1998 November	20	16.35 1998-11-27	15.76 1998-11-03	15.79 1998-11-02	16.16 1998-11-30	2.34	3.55	-0.19
1998 October	22	15.67 1998-10-30	14.35 1998-10-08	14.77 1998-10-01	15.67 1998-10-30	6.09	6.09	-2.84
1998 September	21	15.43 1998-09-23	14.66 1998-09-04	14.78 1998-09-01	15.02 1998-09-30	1.62	4.40	-0.81
1998 August	21	15.72 1998-08-03	14.53 1998-08-31	15.72 1998-08-03	14.53 1998-08-31	-7.57	0.00	-7.57
1998 July	22	16.30 1998-07-20	15.78 1998-07-31	16.02 1998-07-01	15.78 1998-07-31	-1.50	1.75	-1.50
1998 June	22	15.98 1998-06-24	15.55 1998-06-15	15.60 1998-06-01	15.91 1998-06-30	1.99	2.44	-0.32
1998 May	20	15.88 1998-05-04	15.63 1998-05-27	15.86 1998-05-01	15.65 1998-05-29	-1.32	0.13	-1.45
1998 April	21	15.92 1998-04-22	15.55 1998-04-27	15.76 1998-04-01	15.80 1998-04-30	0.25	1.02	-1.33
1998 March	22	15.76 1998-03-26	15.24 1998-03-05	15.35 1998-03-02	15.68 1998-03-31	2.15	2.67	-0.72
1998 February	19	15.40 1998-02-27	14.96 1998-02-02	14.96 1998-02-02	15.40 1998-02-27	2.94	2.94	0.00
1998 January	20	14.80 1998-01-30	14.38 1998-01-09	14.70 1998-01-02	14.80 1998-01-30	0.68	0.68	-2.18
1997 December	22	14.89 1997-12-08	14.45 1997-12-24	14.76 1997-12-01	14.67 1997-12-31	-0.61	0.88	-2.10
1997 November	19	14.68 1997-11-21	14.30 1997-11-12	14.60 1997-11-03	14.62 1997-11-28	0.14	0.55	-2.05
1997 October	23	15.00 1997-10-07	14.15 1997-10-27	14.79 1997-10-01	14.43 1997-10-31	-2.43	1.42	-4.33
1997 September	21	14.89 1997-09-22	14.55 1997-09-11	14.56 1997-09-02	14.75 1997-09-30	1.30	2.27	-0.07
1997 August	21	14.73 1997-08-06	14.33 1997-08-15	14.61 1997-08-01	14.39 1997-08-29	-1.51	0.82	-1.92
1997 July	22	14.67 1997-07-31	13.94 1997-07-01	13.94 1997-07-01	14.67 1997-07-31	5.24	5.24	0.00
1997 June	21	14.11 1997-06-20	13.67 1997-06-04	13.74 1997-06-02	13.90 1997-06-30	1.16	2.69	-0.51
1997 May	21	13.72 1997-05-30	13.12 1997-05-01	13.12 1997-05-01	13.72 1997-05-30	4.57	4.57	0.00
1997 April	22	13.11 1997-04-30	12.68 1997-04-11	12.80 1997-04-01	13.11 1997-04-30	2.42	2.42	-0.94
1997 March	20	13.42 1997-03-10	12.81 1997-03-31	13.28 1997-03-03	12.81 1997-03-31	-3.54	1.05	-3.54
1997 February	19	13.54 1997-02-18	13.22 1997-02-05	13.33 1997-02-03	13.27 1997-02-28	-0.45	1.58	-0.83
1997 January	22	13.32 1997-01-31	12.86 1997-01-02	12.86 1997-01-02	13.32 1997-01-31	3.58	3.58	0.00
1996 December	21	13.16 1996-12-02	12.82 1996-12-16	13.16 1996-12-02	12.92 1996-12-31	-1.82	0.00	-2.58
1996 November	20	13.15 1996-11-29	12.62 1996-11-01	12.62 1996-11-01	13.15 1996-11-29	4.20	4.20	0.00
1996 October	23	12.68 1996-10-18	12.49 1996-10-01	12.49 1996-10-01	12.62 1996-10-31	1.04	1.52	0.00
1996 September	20	12.52 1996-09-24	12.13 1996-09-05	12.21 1996-09-03	12.48 1996-09-30	2.21	2.54	-0.66
1996 August	22	12.36 1996-08-22	12.13 1996-08-01	12.13 1996-08-01	12.20 1996-08-30	0.58	1.90	0.00
1996 July	22	12.32 1996-07-01	11.79 1996-07-16	12.32 1996-07-01	12.02 1996-07-31	-2.44	0.00	-4.30
1996 June	20	12.46 1996-06-05	12.15 1996-06-26	12.38 1996-06-03	12.26 1996-06-28	-0.97	0.65	-1.86
1996 May	22	12.49 1996-05-24	12.08 1996-05-07	12.26 1996-05-01	12.39 1996-05-31	1.06	1.88	-1.47
1996 April	21	12.25 1996-04-29	11.91 1996-04-11	12.14 1996-04-01	12.24 1996-04-30	0.82	0.91	-1.89
1996 March	21	12.30 1996-03-05	12.03 1996-03-08	12.19 1996-03-01	12.09 1996-03-29	-0.82	0.90	-1.31
1996 February	20	12.36 1996-02-23	12.12 1996-02-02	12.13 1996-02-01	12.19 1996-02-29	0.49	1.90	-0.08
1996 January	22	12.08 1996-01-31	11.60 1996-01-10	11.89 1996-01-02	12.08 1996-01-31	1.60	1.60	-2.44
1995 December	20	12.00 1995-12-06	11.70 1995-12-18	11.88 1995-12-01	11.85 1995-12-29	-0.25	1.01	-1.52
1995 November	21	11.89 1995-11-30	11.64 1995-11-01	11.64 1995-11-01	11.89 1995-11-30	2.15	2.15	0.00
1995 October	22	11.70 1995-10-19	11.45 1995-10-10	11.59 1995-10-02	11.60 1995-10-31	0.09	0.95	-1.21
1995 September	20	11.81 1995-09-20	11.51 1995-09-01	11.51 1995-09-01	11.63 1995-09-29	1.04	2.61	0.00
1995 August	23	11.49 1995-08-31	11.29 1995-08-03	11.35 1995-08-01	11.49 1995-08-31	1.23	1.23	-0.53
1995 July	20	11.41 1995-07-27	11.05 1995-07-03	11.05 1995-07-03	11.39 1995-07-31	3.08	3.26	0.00
1995 June	22	11.15 1995-06-22	10.89 1995-06-01	10.89 1995-06-01	11.03 1995-06-30	1.29	2.39	0.00
1995 May	22	10.87 1995-05-25	10.55 1995-05-02	10.55 1995-05-01	10.86 1995-05-31	2.94	3.03	0.00
1995 April	19	10.60 1995-04-21	10.45 1995-04-04	10.45 1995-04-03	10.57 1995-04-28	1.15	1.44	0.00
1995 March	23	10.47 1995-03-28	10.23 1995-03-07	10.29 1995-03-01	10.44 1995-03-31	1.46	1.75	-0.58
1995 February	19	10.28 1995-02-28	9.97 1995-02-01	9.97 1995-02-01	10.28 1995-02-28	3.11	3.11	0.00
1995 January	21	9.99 1995-01-18	9.76 1995-01-03	9.76 1995-01-03	9.94 1995-01-31	1.84	2.36	0.00
1994 December	21	9.86 1994-12-27	9.59 1994-12-08	9.65 1994-12-01	9.79 1994-12-30	1.45	2.18	-0.62
1994 November	21	9.93 1994-11-01	9.59 1994-11-23	9.93 1994-11-01	9.70 1994-11-30	-2.32	0.00	-3.42
1994 October	21	10.00 1994-10-19	9.76 1994-10-06	9.92 1994-10-03	9.99 1994-10-31	0.71	0.81	-1.61
1994 September	19	10.11 1994-09-15	9.89 1994-09-27	10.02 1994-09-06	9.93 1994-09-30	-0.90	0.90	-1.30

VTMFX best and worst after-hours sessions

This section shows best and worst after-hours sessions of VTMFX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2022
Month: 2022 September

Position	Date	Percentage
1	2022-09-28	0.92
2	2022-09-07	0.87
3	2022-09-09	0.81
4	2022-09-12	0.56
5	2022-09-08	0.38

Position	Date	Percentage
1	2022-05-24	3.38
2	2022-11-10	3.22
3	2022-07-27	2.13
4	2022-10-17	1.90
5	2022-10-04	1.79
6	2022-11-30	1.62
7	2022-06-24	1.57
8	2022-10-03	1.35
9	2022-07-19	1.31
10	2022-04-27	1.21
11	2022-10-28	1.18
12	2022-12-12	1.16
13	2022-11-22	1.14
14	2022-08-10	1.13
15	2022-03-15	1.12
16	2022-06-21	1.10
17	2022-10-13	1.06
18	2022-05-23	1.04
19	2022-02-24	1.03
20	2022-07-15	0.96
21	2022-09-28	0.92
22	2022-02-23	0.91
23	2022-09-07	0.87
24	2022-05-17	0.87
25	2022-11-07	0.85
26	2022-07-07	0.85
27	2022-08-12	0.83
28	2022-09-09	0.81
29	2022-07-29	0.77
30	2022-10-25	0.76
31	2022-10-21	0.74
32	2022-02-14	0.72
33	2022-07-01	0.72
34	2022-03-16	0.71
35	2022-08-03	0.71
36	2022-03-08	0.71
37	2022-06-15	0.70
38	2022-03-17	0.68
39	2022-11-15	0.66
40	2022-06-23	0.64
41	2022-08-25	0.63
42	2022-03-28	0.62
43	2022-11-04	0.62
44	2022-04-13	0.59
45	2022-06-06	0.58
46	2022-04-18	0.56
47	2022-09-12	0.56
48	2022-11-11	0.52
49	2022-07-21	0.48
50	2022-01-31	0.47

Position	Date	Percentage
1	2021-01-15	6.62
2	2020-03-23	4.98
3	2020-03-12	4.22
4	2020-03-25	4.19
5	2020-04-03	3.67
6	2022-05-24	3.38
7	2022-11-10	3.22
8	2018-12-24	2.33
9	2020-03-16	2.24
10	2020-02-28	2.16
11	2022-07-27	2.13
12	2020-03-03	1.96
13	2020-03-09	1.92
14	2022-10-17	1.90
15	2020-04-07	1.81
16	2020-03-24	1.79
17	2022-10-04	1.79
18	2023-01-10	1.76
19	2019-01-03	1.67
20	2022-11-30	1.62
21	2020-05-15	1.58
22	2020-04-13	1.58
23	2022-06-24	1.57
24	2020-03-27	1.55
25	2023-01-03	1.35
26	2022-10-03	1.35
27	2020-04-16	1.32
28	2022-07-19	1.31
29	2020-11-03	1.26
30	2018-03-23	1.26
31	2022-04-27	1.21
32	2020-06-04	1.20
33	2020-04-28	1.19
34	2022-10-28	1.18
35	2022-12-12	1.16
36	2022-11-22	1.14
37	2022-08-10	1.13
38	2022-03-15	1.12
39	2018-11-27	1.11
40	2022-06-21	1.10
41	2020-11-04	1.08
42	2018-10-15	1.07
43	2022-10-13	1.06
44	2019-06-03	1.04
45	2022-05-23	1.04
46	2022-02-24	1.03
47	2020-09-08	1.01
48	2018-11-06	1.01
49	2020-04-08	0.99
50	2020-05-19	0.98
51	2020-05-07	0.96
52	2022-07-15	0.96
53	2020-04-21	0.95
54	2022-09-28	0.92
55	2022-02-23	0.91
56	2020-11-02	0.90
57	2019-08-07	0.89
58	2018-10-24	0.89
59	2020-06-15	0.89
60	2022-09-07	0.87
61	2022-05-17	0.87
62	2022-11-07	0.85
63	2022-07-07	0.85
64	2020-10-02	0.84
65	2022-08-12	0.83
66	2018-04-09	0.83
67	2020-07-02	0.82
68	2022-09-09	0.81
69	2020-09-24	0.80
70	2020-10-06	0.79
71	2022-07-29	0.77
72	2023-01-31	0.77
73	2018-03-08	0.77
74	2020-10-09	0.77
75	2020-07-13	0.76
76	2022-10-25	0.76
77	2021-01-06	0.76
78	2018-10-29	0.76
79	2020-05-26	0.75
80	2019-01-29	0.75
81	2020-04-24	0.75
82	2022-10-21	0.74
83	2020-06-29	0.74
84	2019-08-15	0.74
85	2020-04-01	0.74
86	2018-11-23	0.73
87	2019-03-08	0.73
88	2020-11-23	0.73
89	2020-06-26	0.72
90	2022-02-14	0.72
91	2022-07-01	0.72
92	2022-03-08	0.71
93	2022-03-16	0.71
94	2022-08-03	0.71
95	2019-08-12	0.70
96	2022-06-15	0.70
97	2019-10-03	0.70
98	2018-05-03	0.69
99	2020-05-06	0.69
100	2023-01-25	0.69

Position	Date	Percentage
1	2021-01-15	6.62
2	2020-03-23	4.98
3	2020-03-12	4.22
4	2020-03-25	4.19
5	2020-04-03	3.67
6	2022-05-24	3.38
7	2022-11-10	3.22
8	2018-12-24	2.33
9	2020-03-16	2.24
10	2020-02-28	2.16
11	2022-07-27	2.13
12	2020-03-03	1.96
13	2020-03-09	1.92
14	2022-10-17	1.90
15	2020-04-07	1.81
16	2022-10-04	1.79
17	2020-03-24	1.79
18	2023-01-10	1.76
19	2019-01-03	1.67
20	2015-08-25	1.63
21	2022-11-30	1.62
22	2020-04-13	1.58
23	2020-05-15	1.58
24	2022-06-24	1.57
25	2020-03-27	1.55
26	2023-01-03	1.35
27	2022-10-03	1.35
28	2020-04-16	1.32
29	2022-07-19	1.31
30	2016-01-28	1.31
31	2018-03-23	1.26
32	2020-11-03	1.26
33	2022-04-27	1.21
34	2020-06-04	1.20
35	2020-04-28	1.19
36	2022-10-28	1.18
37	2015-08-26	1.18
38	2022-12-12	1.16
39	2022-11-22	1.14
40	2022-08-10	1.13
41	2022-03-15	1.12
42	2015-09-04	1.11
43	2018-11-27	1.11
44	2022-06-21	1.10
45	2020-11-04	1.08
46	2018-10-15	1.07
47	2016-02-29	1.06
48	2022-10-13	1.06
49	2019-06-03	1.04
50	2022-05-23	1.04
51	2022-02-24	1.03
52	2016-11-04	1.02
53	2020-09-08	1.01
54	2018-11-06	1.01
55	2016-12-06	1.01
56	2020-04-08	0.99
57	2014-12-17	0.98
58	2020-05-19	0.98
59	2016-01-21	0.97
60	2020-05-07	0.96
61	2022-07-15	0.96
62	2013-06-25	0.96
63	2014-12-16	0.95
64	2020-04-21	0.95
65	2018-02-05	0.95
66	2013-10-09	0.93
67	2015-12-03	0.93
68	2022-09-28	0.92
69	2022-02-23	0.91
70	2020-11-02	0.90
71	2019-08-07	0.89
72	2020-06-15	0.89
73	2018-10-24	0.89
74	2015-09-29	0.89
75	2014-10-20	0.89
76	2022-05-17	0.87
77	2022-09-07	0.87
78	2016-03-10	0.86
79	2016-02-11	0.86
80	2022-07-07	0.85
81	2014-10-07	0.85
82	2022-11-07	0.85
83	2015-09-01	0.84
84	2020-10-02	0.84
85	2015-10-02	0.84
86	2018-04-09	0.83
87	2022-08-12	0.83
88	2020-07-02	0.82
89	2015-11-17	0.82
90	2015-01-07	0.82
91	2013-07-10	0.81
92	2022-09-09	0.81
93	2016-06-27	0.81
94	2016-02-12	0.81
95	2016-06-28	0.81
96	2020-09-24	0.80
97	2020-10-06	0.79
98	2018-02-22	0.78
99	2020-10-09	0.77
100	2015-10-01	0.77

Position	Date	Percentage
1	2021-01-15	6.62
2	2008-10-10	5.38
3	2020-03-23	4.98
4	2008-10-27	4.27
5	2020-03-12	4.22
6	2020-03-25	4.19
7	2020-04-03	3.67
8	2009-03-20	3.45
9	2022-05-24	3.38
10	2022-11-10	3.22
11	2008-11-12	3.14
12	2008-11-21	2.96
13	2001-01-02	2.95
14	2009-03-09	2.76
15	2002-07-26	2.63
16	1998-09-04	2.59
17	2008-11-20	2.57
18	2002-07-23	2.50
19	2008-12-15	2.49
20	2000-12-04	2.47
21	2008-10-17	2.38
22	2018-12-24	2.33
23	2001-04-04	2.28
24	2000-03-15	2.27
25	2020-03-16	2.24
26	2011-08-08	2.22
27	1998-10-14	2.17
28	2020-02-28	2.16
29	2008-09-29	2.16
30	2008-09-18	2.15
31	2000-05-26	2.13
32	2022-07-27	2.13
33	1997-10-27	2.12
34	2011-08-10	2.11
35	2011-11-29	2.10
36	2010-05-07	2.07
37	2002-10-14	2.04
38	2002-08-13	2.00
39	2008-11-25	1.98
40	2020-03-03	1.96
41	2001-04-17	1.96
42	2008-11-03	1.95
43	2009-03-11	1.95
44	2020-03-09	1.92
45	2022-10-17	1.90
46	2000-10-12	1.89
47	2008-03-17	1.87
48	2002-05-07	1.86
49	2009-02-23	1.85
50	2008-12-05	1.84
51	2002-07-03	1.83
52	2000-04-17	1.82
53	2020-04-07	1.81
54	2022-10-04	1.79
55	2020-03-24	1.79
56	2000-10-18	1.77
57	2023-01-10	1.76
58	2009-04-08	1.76
59	2008-12-01	1.76
60	2000-04-24	1.75
61	2008-12-04	1.74
62	1998-08-31	1.72
63	2009-01-20	1.72
64	2001-09-21	1.71
65	1998-09-22	1.71
66	2000-04-14	1.69
67	2002-10-10	1.68
68	2019-01-03	1.67
69	2008-10-15	1.66
70	2010-07-06	1.65
71	2009-05-01	1.64
72	1999-10-27	1.64
73	2011-10-07	1.64
74	2003-03-14	1.63
75	2015-08-25	1.63
76	2011-10-26	1.63
77	2009-01-27	1.62
78	2022-11-30	1.62
79	2000-12-21	1.61
80	2008-12-31	1.61
81	2002-09-30	1.59
82	2003-03-12	1.59
83	2000-06-01	1.58
84	2020-04-13	1.58
85	2020-05-15	1.58
86	2000-12-07	1.57
87	2022-06-24	1.57
88	2000-11-13	1.57
89	2010-05-26	1.55
90	2020-03-27	1.55
91	2011-08-22	1.54
92	2008-03-31	1.54
93	2011-09-06	1.51
94	2001-05-15	1.51
95	2009-05-15	1.50
96	2002-10-09	1.50
97	2000-10-30	1.49
98	2002-08-07	1.49
99	1999-02-10	1.49
100	2002-12-31	1.48

Position	Date	Percentage
1	2022-09-13	-2.25
2	2022-09-22	-1.05
3	2022-09-23	-1.01
4	2022-09-29	-0.99
5	2022-09-21	-0.85

Position	Date	Percentage
1	2022-06-13	-2.60
2	2022-09-13	-2.25
3	2022-04-20	-2.24
4	2022-05-18	-2.04
5	2022-08-19	-2.04
6	2022-04-28	-1.74
7	2022-06-16	-1.66
8	2022-08-26	-1.65
9	2022-05-09	-1.60
10	2022-06-10	-1.55
11	2022-03-07	-1.53
12	2022-06-28	-1.50
13	2022-04-05	-1.44
14	2022-10-07	-1.38
15	2022-02-22	-1.38
16	2022-04-25	-1.37
17	2022-06-09	-1.29
18	2022-12-15	-1.20
19	2022-10-14	-1.16
20	2022-11-02	-1.14
21	2022-02-02	-1.12
22	2022-09-22	-1.05
23	2022-02-10	-1.03
24	2022-11-09	-1.01
25	2022-02-16	-1.01
26	2022-09-23	-1.01
27	2022-09-29	-0.99
28	2022-04-08	-0.93
29	2022-09-21	-0.85
30	2022-09-20	-0.82
31	2022-12-05	-0.82
32	2022-03-10	-0.76
33	2022-04-15	-0.76
34	2022-09-26	-0.74
35	2022-03-30	-0.69
36	2022-12-06	-0.67
37	2022-11-28	-0.67
38	2022-09-30	-0.63
39	2022-06-08	-0.60
40	2022-08-30	-0.59
41	2022-05-02	-0.58
42	2022-09-15	-0.57
43	2022-11-03	-0.56
44	2022-07-11	-0.54
45	2022-08-17	-0.54
46	2022-12-19	-0.52
47	2022-07-26	-0.51
48	2022-03-03	-0.50
49	2022-12-16	-0.49
50	2022-10-20	-0.48

Position	Date	Percentage
1	2020-03-13	-6.02
2	2020-03-11	-5.76
3	2020-03-06	-3.52
4	2020-03-19	-3.35
5	2020-03-17	-3.12
6	2020-03-10	-3.07
7	2020-03-31	-3.01
8	2020-06-10	-2.76
9	2022-06-13	-2.60
10	2022-09-13	-2.25
11	2022-04-20	-2.24
12	2022-08-19	-2.04
13	2022-05-18	-2.04
14	2020-02-26	-1.96
15	2020-09-02	-1.79
16	2022-04-28	-1.74
17	2018-10-09	-1.69
18	2022-06-16	-1.66
19	2022-08-26	-1.65
20	2020-10-27	-1.65
21	2020-03-04	-1.63
22	2020-04-20	-1.62
23	2022-05-09	-1.60
24	2020-06-25	-1.59
25	2022-06-10	-1.55
26	2022-03-07	-1.53
27	2018-10-23	-1.50
28	2022-06-28	-1.50
29	2022-04-05	-1.44
30	2020-03-26	-1.43
31	2020-02-21	-1.42
32	2018-12-03	-1.41
33	2022-10-07	-1.38
34	2020-03-02	-1.38
35	2022-02-22	-1.38
36	2022-04-25	-1.37
37	2020-09-04	-1.36
38	2020-02-24	-1.35
39	2022-06-09	-1.29
40	2019-08-13	-1.28
41	2020-06-23	-1.26
42	2019-08-02	-1.25
43	2018-12-21	-1.24
44	2019-08-22	-1.22
45	2020-04-30	-1.21
46	2022-12-15	-1.20
47	2022-10-14	-1.16
48	2019-05-10	-1.15
49	2020-09-22	-1.15
50	2022-11-02	-1.14
51	2022-02-02	-1.12
52	2018-12-06	-1.11
53	2018-03-21	-1.11
54	2020-04-14	-1.06
55	2018-03-29	-1.05
56	2022-09-22	-1.05
57	2019-01-02	-1.04
58	2022-02-10	-1.03
59	2018-04-05	-1.02
60	2022-02-16	-1.01
61	2022-11-09	-1.01
62	2020-05-11	-1.01
63	2022-09-23	-1.01
64	2020-03-20	-1.00
65	2018-03-22	-0.99
66	2022-09-29	-0.99
67	2020-03-30	-0.97
68	2018-12-20	-0.95
69	2022-04-08	-0.93
70	2018-12-14	-0.93
71	2018-06-26	-0.90
72	2020-03-18	-0.89
73	2018-11-09	-0.87
74	2018-10-10	-0.87
75	2020-04-17	-0.87
76	2020-10-23	-0.86
77	2018-12-13	-0.85
78	2022-09-21	-0.85
79	2020-01-30	-0.83
80	2022-12-05	-0.82
81	2018-03-26	-0.82
82	2022-09-20	-0.82
83	2020-09-09	-0.81
84	2019-03-21	-0.81
85	2020-05-12	-0.80
86	2018-11-19	-0.79
87	2018-11-16	-0.78
88	2020-10-16	-0.77
89	2022-04-15	-0.76
90	2022-03-10	-0.76
91	2019-10-01	-0.76
92	2019-09-12	-0.75
93	2018-10-25	-0.75
94	2019-03-26	-0.75
95	2019-05-06	-0.74
96	2018-10-17	-0.74
97	2022-09-26	-0.74
98	2020-10-05	-0.73
99	2020-03-05	-0.71
100	2019-10-07	-0.70

Position	Date	Percentage
1	2020-03-13	-6.02
2	2020-03-11	-5.76
3	2020-03-06	-3.52
4	2020-03-19	-3.35
5	2020-03-17	-3.12
6	2020-03-10	-3.07
7	2020-03-31	-3.01
8	2020-06-10	-2.76
9	2022-06-13	-2.60
10	2022-09-13	-2.25
11	2022-04-20	-2.24
12	2022-05-18	-2.04
13	2022-08-19	-2.04
14	2020-02-26	-1.96
15	2018-02-02	-1.94
16	2018-02-07	-1.83
17	2020-09-02	-1.79
18	2015-08-21	-1.78
19	2022-04-28	-1.74
20	2013-06-19	-1.70
21	2018-10-09	-1.69
22	2022-06-16	-1.66
23	2020-10-27	-1.65
24	2022-08-26	-1.65
25	2020-03-04	-1.63
26	2020-04-20	-1.62
27	2022-05-09	-1.60
28	2020-06-25	-1.59
29	2022-06-10	-1.55
30	2022-03-07	-1.53
31	2018-10-23	-1.50
32	2022-06-28	-1.50
33	2022-04-05	-1.44
34	2020-03-26	-1.43
35	2020-02-21	-1.42
36	2015-08-20	-1.42
37	2018-12-03	-1.41
38	2016-06-23	-1.41
39	2015-08-31	-1.40
40	2022-10-07	-1.38
41	2020-03-02	-1.38
42	2022-02-22	-1.38
43	2022-04-25	-1.37
44	2020-09-04	-1.36
45	2020-02-24	-1.35
46	2022-06-09	-1.29
47	2019-08-13	-1.28
48	2016-09-08	-1.28
49	2020-06-23	-1.26
50	2019-08-02	-1.25
51	2018-12-21	-1.24
52	2019-08-22	-1.22
53	2016-01-12	-1.22
54	2020-04-30	-1.21
55	2022-12-15	-1.20
56	2015-09-25	-1.19
57	2018-02-01	-1.18
58	2015-09-17	-1.17
59	2022-10-14	-1.16
60	2019-05-10	-1.15
61	2020-09-22	-1.15
62	2013-04-12	-1.15
63	2022-11-02	-1.14
64	2014-01-31	-1.13
65	2022-02-02	-1.12
66	2018-12-06	-1.11
67	2018-03-21	-1.11
68	2020-04-14	-1.06
69	2018-03-29	-1.05
70	2016-01-06	-1.05
71	2022-09-22	-1.05
72	2019-01-02	-1.04
73	2013-06-21	-1.04
74	2022-02-10	-1.03
75	2014-07-30	-1.03
76	2018-04-05	-1.02
77	2022-11-09	-1.01
78	2020-05-11	-1.01
79	2022-09-23	-1.01
80	2022-02-16	-1.01
81	2020-03-20	-1.00
82	2022-09-29	-0.99
83	2018-03-22	-0.99
84	2020-03-30	-0.97
85	2016-01-14	-0.96
86	2015-08-19	-0.96
87	2016-02-04	-0.95
88	2018-12-20	-0.95
89	2022-04-08	-0.93
90	2018-12-14	-0.93
91	2014-01-23	-0.92
92	2014-04-09	-0.91
93	2016-02-01	-0.91
94	2014-10-08	-0.91
95	2018-06-26	-0.90
96	2020-03-18	-0.89
97	2015-06-26	-0.89
98	2018-11-09	-0.87
99	2018-10-10	-0.87
100	2020-04-17	-0.87

Position	Date	Percentage
1	2020-03-13	-6.02
2	2020-03-11	-5.76
3	2008-10-14	-4.68
4	2008-11-28	-4.61
5	2008-09-26	-4.14
6	2020-03-06	-3.52
7	1998-08-28	-3.52
8	1997-10-24	-3.48
9	2008-10-08	-3.39
10	2020-03-19	-3.35
11	2011-08-05	-3.25
12	2020-03-17	-3.12
13	2020-03-10	-3.07
14	2020-03-31	-3.01
15	2008-11-19	-3.01
16	2000-04-13	-2.96
17	2008-11-18	-2.80
18	2020-06-10	-2.76
19	2009-01-16	-2.72
20	2008-10-06	-2.63
21	2022-06-13	-2.60
22	2008-09-16	-2.44
23	2008-11-04	-2.33
24	2009-02-27	-2.32
25	2008-11-11	-2.26
26	2022-09-13	-2.25
27	2022-04-20	-2.24
28	2008-09-12	-2.24
29	2008-11-05	-2.20
30	2001-09-10	-2.19
31	2008-10-21	-2.17
32	2011-08-03	-2.15
33	2009-02-09	-2.14
34	2002-09-26	-2.13
35	2008-10-01	-2.12
36	2011-08-17	-2.10
37	2001-03-09	-2.08
38	2000-01-03	-2.07
39	2022-08-19	-2.04
40	2022-05-18	-2.04
41	2009-02-13	-2.00
42	2008-09-19	-2.00
43	2020-02-26	-1.96
44	1998-08-26	-1.94
45	2008-06-25	-1.94
46	2018-02-02	-1.94
47	2001-04-02	-1.94
48	2009-04-17	-1.89
49	2009-03-04	-1.89
50	1996-03-07	-1.88
51	2009-02-20	-1.88
52	2008-11-13	-1.86
53	2008-10-03	-1.84
54	2018-02-07	-1.83
55	2010-05-19	-1.79
56	2020-09-02	-1.79
57	2015-08-21	-1.78
58	2011-08-09	-1.77
59	2002-08-30	-1.77
60	2000-12-19	-1.75
61	2011-11-08	-1.75
62	2000-12-29	-1.75
63	2022-04-28	-1.74
64	1998-08-03	-1.72
65	2013-06-19	-1.70
66	2010-06-03	-1.69
67	2018-10-09	-1.69
68	1998-09-30	-1.66
69	2022-06-16	-1.66
70	2008-12-03	-1.65
71	2022-08-26	-1.65
72	2003-03-21	-1.65
73	2000-04-11	-1.65
74	2020-10-27	-1.65
75	2002-08-02	-1.64
76	2020-03-04	-1.63
77	2020-04-20	-1.62
78	2001-09-20	-1.62
79	2008-09-08	-1.61
80	2022-05-09	-1.60
81	2020-06-25	-1.59
82	2008-12-10	-1.56
83	2022-06-10	-1.55
84	2002-10-15	-1.55
85	2008-10-24	-1.53
86	2022-03-07	-1.53
87	2007-02-26	-1.52
88	2008-02-28	-1.52
89	2022-06-28	-1.50
90	2018-10-23	-1.50
91	2009-06-19	-1.48
92	2001-09-19	-1.47
93	2002-07-31	-1.46
94	2010-06-28	-1.46
95	2009-03-27	-1.46
96	2002-07-19	-1.45
97	2010-05-05	-1.45
98	1998-01-08	-1.44
99	2000-05-09	-1.44
100	2007-12-26	-1.44

VTMFX best and worst intraday sessions

This section shows best and worst intraday sessions of VTMFX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2022
Month: 2022 September

No data to display.

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:44:15

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

VTMFX information

Full title

Vanguard Tax-Managed Balanced Fund Admiral Shares
First trading day

1994-09-06
Last trading day

2023-02-07
Total trading days

6,847
Last close price

38.17 (+1.00%)
Stock Exchange

Nasdaq
Address

Vanguard Tax-managed Funds
Phone number

800-662-7447
Description

The investment seeks to provide a tax-efficient investment return consisting of federally tax-exempt income, long-term capital appreciation, and a modest amount of taxable current income. The fund invests approximately 50% to 55% of its assets in municipal securities and the balance in common stocks. The fixed income portion of the fund is concentrated in high-quality municipal securities with a dollar-weighted average maturity expected to be between 6 and 12 years. At least 75% of the municipal bonds purchased by the fund will be rated in one of the top three credit-rating categories.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

127 -- 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...