VUG stock overview

Vanguard Growth

VUG IPO: 2004-01-30
234.54 (+1.01%)
60.54B market cap
4,802 trading days in total
VUG Latest trading day: 2023-02-23

NYSE Arca

VUG stock Buy and Hold Potential More info

INVESTMENT at 2004-01-30 open

VUG open price was $49.51

1,000.00

Click to edit

HOLDING TIME

4801 trading days

19 years 29 days

TODAY'S WORTH — including dividends (58)

As of 2023-02-23 close price ($234.54)

5,026.70

Click to edit

ROI: +402.67% (5.03x) – ANNU: +8.83% (1.09x)

VUG Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	58	0.74%	quaterly	2020-12-24

VUG Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	501 1 shares on 2004-01-30 50 shares on 2023-02-23	1	0	2012-03-05On 2012-03-05 split factor was 50:1

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

VUG Latest trading days

This table contains the list of 500 latest trading days of VUG.
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 ]		264.88	0.03	0.00	7,514,517	264.86	267.13	262.36	1.85	0.02	-0.02
4802	2023-02-23	234.54	1.94	0.83	773,900	235.24	235.50	231.25	1.81	-0.30	0.00
4801	2023-02-22	232.60	0.17	0.07	633,437	233.10	234.22	231.48	1.18	-0.21	1.13
4800	2023-02-21	232.43	5.88	-2.47	910,752	235.13	235.83	232.36	1.48	-1.15	0.29
4799	2023-02-17	238.31	2.03	-0.84	804,630	238.68	239.06	235.90	1.32	-0.16	-1.33
4798	2023-02-16	240.34	4.64	-1.89	731,135	241.10	244.03	240.24	1.57	-0.32	-0.69
4797	2023-02-15	244.98	1.96	0.81	711,811	241.74	245.00	241.45	1.47	1.34	-1.58
4796	2023-02-14	243.02	1.34	0.55	1,180,998	240.72	244.12	239.21	2.04	0.96	-0.53
4795	2023-02-13	241.68	3.55	1.49	859,462	239.08	242.15	238.30	1.61	1.09	-0.40
4794	2023-02-10	238.13	1.55	-0.65	809,631	238.00	239.30	236.30	1.26	0.05	0.40
4793	2023-02-09	239.68	2.30	-0.95	888,370	245.00	245.17	238.72	2.63	-2.17	-0.70
4792	2023-02-08	241.98	3.60	-1.47	838,458	244.34	245.57	241.40	1.71	-0.97	1.25
4791	2023-02-07	245.58	4.57	1.90	1,074,562	240.76	246.37	239.90	2.69	2.00	-0.50
4790	2023-02-06	241.01	2.22	-0.91	834,858	241.37	242.49	239.93	1.06	-0.15	-0.10
4789	2023-02-03	243.23	4.01	-1.62	1,587,215	241.67	247.59	241.59	2.48	0.65	-0.76
4788	2023-02-02	247.24	7.46	3.11	2,075,085	244.93	248.63	244.12	1.84	0.94	-2.25
4787	2023-02-01	239.78	4.54	1.93	1,414,038	234.71	241.58	233.47	3.46	2.16	2.15
4786	2023-01-31	235.24	3.87	1.67	1,008,626	231.61	235.30	231.53	1.63	1.57	-0.23
4785	2023-01-30	231.37	4.38	-1.86	1,706,124	233.57	234.61	231.21	1.46	-0.94	0.10
4784	2023-01-27	235.75	2.32	0.99	1,303,718	233.03	237.44	232.87	1.96	1.17	-0.92
4783	2023-01-26	233.43	3.58	1.56	2,252,315	232.40	233.77	230.21	1.53	0.44	-0.17
4782	2023-01-25	229.85	0.54	-0.23	1,247,625	226.78	230.38	224.70	2.50	1.35	1.11
4781	2023-01-24	230.39	0.72	-0.31	1,548,877	229.78	231.34	229.28	0.90	0.27	-1.57
4780	2023-01-23	231.11	4.09	1.80	1,378,324	227.48	232.15	226.82	2.34	1.60	-0.58
4779	2023-01-20	227.02	5.97	2.70	1,259,120	222.34	227.17	221.58	2.51	2.10	0.20
4778	2023-01-19	221.05	1.93	-0.87	1,557,750	221.59	222.64	220.00	1.19	-0.24	0.58
4777	2023-01-18	222.98	2.68	-1.19	2,329,767	227.09	228.46	222.80	2.49	-1.81	-0.62
4776	2023-01-17	225.66	0.65	0.29	1,577,222	225.01	226.81	224.49	1.03	0.29	0.63
4775	2023-01-13	225.01	1.37	0.61	942,772	221.52	225.30	221.50	1.72	1.58	0.00
4774	2023-01-12	223.64	1.27	0.57	1,224,939	223.01	224.36	219.85	2.02	0.28	-0.95
4773	2023-01-11	222.37	4.43	2.03	1,186,815	218.84	222.43	218.75	1.68	1.61	0.29
4772	2023-01-10	217.94	1.92	0.89	985,043	215.30	218.06	215.10	1.37	1.23	0.41
4771	2023-01-09	216.02	1.87	0.87	1,502,957	216.14	219.50	215.78	1.72	-0.06	-0.33
4770	2023-01-06	214.15	4.90	2.34	1,161,396	210.65	214.98	207.94	3.34	1.66	0.93
4769	2023-01-05	209.25	3.82	-1.79	1,270,097	211.68	211.85	208.97	1.36	-1.15	0.67
4768	2023-01-04	213.07	1.46	0.69	1,295,718	213.10	214.24	210.44	1.78	-0.01	-0.65
4767	2023-01-03	211.61	1.50	-0.70	1,527,454	215.05	216.38	209.78	3.07	-1.60	0.70
4766	2022-12-30	213.11	0.59	-0.28	1,994,389	211.47	213.19	210.33	1.35	0.78	0.91
4765	2022-12-29	213.70	5.26	2.52	2,419,717	210.64	214.33	210.27	1.93	1.45	-1.04
4764	2022-12-28	208.44	2.77	-1.31	2,457,806	211.05	212.61	208.25	2.07	-1.24	1.06
4763	2022-12-27	211.21	2.42	-1.13	1,987,368	213.49	213.49	210.55	1.38	-1.07	-0.08
4762	2022-12-23	213.63	0.71	0.33	1,580,201	211.91	213.87	210.61	1.54	0.81	-0.07
4761	2022-12-22	212.92	5.11	-2.34	1,887,600	215.25	215.32	209.38	2.76	-1.08	-0.47
4760	2022-12-21	218.03	3.42	1.59	1,525,474	215.79	218.97	215.20	1.75	1.04	-1.28
4759	2022-12-20	214.61	0.13	0.06	2,246,944	213.61	215.72	212.31	1.60	0.47	0.55
4758	2022-12-19	214.48	3.37	-1.55	1,761,131	217.99	218.01	213.55	2.05	-1.61	-0.41
4757	2022-12-16	217.85	3.00	-1.36	1,557,820	220.04	221.00	216.62	1.99	-1.00	0.06
4756	2022-12-15	220.85	7.40	-3.24	1,847,774	224.58	225.29	219.88	2.41	-1.66	-0.37
4755	2022-12-14	228.25	1.69	-0.73	1,624,566	229.57	232.06	225.81	2.72	-0.57	-1.61
4754	2022-12-13	229.94	2.84	1.25	2,089,338	236.04	236.22	227.80	3.57	-2.58	-0.16
4753	2022-12-12	227.10	3.31	1.48	1,230,152	224.24	227.13	223.88	1.45	1.28	3.94
4752	2022-12-09	223.79	1.54	-0.68	2,275,276	224.43	226.59	223.72	1.28	-0.29	0.20
4751	2022-12-08	225.33	2.58	1.16	1,334,090	224.07	226.10	222.41	1.65	0.56	-0.40
4750	2022-12-07	222.75	0.91	-0.41	1,490,386	222.83	224.61	221.60	1.35	-0.04	0.59
4749	2022-12-06	223.66	4.79	-2.10	1,161,740	228.27	228.38	222.33	2.65	-2.02	-0.37
4748	2022-12-05	228.45	4.72	-2.02	1,606,401	231.17	232.14	227.49	2.01	-1.18	-0.08
4747	2022-12-02	233.17	0.64	-0.27	1,125,377	230.07	233.95	229.53	1.92	1.35	-0.86
4746	2022-12-01	233.81	0.77	0.33	1,668,747	233.46	235.03	231.31	1.59	0.15	-1.60
4745	2022-11-30	233.04	9.87	4.42	1,686,611	223.52	233.28	222.98	4.61	4.26	0.18
4744	2022-11-29	223.17	1.76	-0.78	1,107,005	225.04	225.35	222.26	1.37	-0.83	0.16
4743	2022-11-28	224.93	4.00	-1.75	1,175,686	227.10	228.35	224.22	1.82	-0.96	0.05
4742	2022-11-25	228.93	0.83	-0.36	483,412	228.81	229.36	228.20	0.51	0.05	-0.80
4741	2022-11-23	229.76	2.44	1.07	900,905	227.32	230.21	227.32	1.27	1.07	-0.41
4740	2022-11-22	227.32	3.24	1.45	1,205,448	224.81	227.36	223.12	1.89	1.12	0.00
4739	2022-11-21	224.08	2.32	-1.02	1,464,123	225.43	226.27	223.34	1.30	-0.60	0.33
4738	2022-11-18	226.40	0.15	0.07	1,289,604	228.81	229.00	224.35	2.03	-1.05	-0.43
4737	2022-11-17	226.25	1.70	-0.75	1,193,303	224.45	227.40	223.89	1.56	0.80	1.13
4736	2022-11-16	227.95	2.54	-1.10	1,309,522	229.06	229.54	227.10	1.07	-0.48	-1.54
4735	2022-11-15	230.49	3.21	1.41	1,942,589	232.08	233.17	228.01	2.22	-0.69	-0.62
4734	2022-11-14	227.28	2.79	-1.21	2,462,138	228.35	230.25	226.79	1.52	-0.47	2.11
4733	2022-11-11	230.07	4.62	2.05	1,287,109	225.53	230.72	224.80	2.62	2.01	-0.75
4732	2022-11-10	225.45	16.49	7.89	2,243,340	218.79	225.67	218.24	3.40	3.04	0.04
4731	2022-11-09	208.96	5.15	-2.41	1,529,706	212.62	213.21	208.64	2.15	-1.72	4.70
4730	2022-11-08	214.11	0.82	0.38	1,942,180	214.39	216.95	211.52	2.53	-0.13	-0.70
4729	2022-11-07	213.29	2.10	0.99	1,410,614	212.37	213.64	210.16	1.64	0.43	0.52
4728	2022-11-04	211.19	2.73	1.31	1,958,251	212.43	212.92	206.72	2.92	-0.58	0.56
4727	2022-11-03	208.46	4.09	-1.92	1,539,129	210.28	211.62	208.09	1.68	-0.87	1.90
4726	2022-11-02	212.55	7.99	-3.62	3,686,359	220.26	222.27	212.48	4.44	-3.50	-1.07
4725	2022-11-01	220.54	2.20	-0.99	1,037,352	225.62	226.15	220.20	2.64	-2.25	-0.13
4724	2022-10-31	222.74	2.40	-1.07	1,179,666	223.54	224.12	221.36	1.23	-0.36	1.29
4723	2022-10-28	225.14	5.73	2.61	1,057,900	218.53	225.53	218.32	3.30	3.02	-0.71
4722	2022-10-27	219.41	3.02	-1.36	1,127,592	221.94	222.93	218.94	1.80	-1.14	-0.40
4721	2022-10-26	222.43	4.85	-2.13	1,056,421	222.30	227.27	221.72	2.50	0.06	-0.22
4720	2022-10-25	227.28	5.21	2.35	1,010,328	222.91	227.55	222.88	2.10	1.96	-2.19
4719	2022-10-24	222.07	2.18	0.99	1,095,564	220.43	222.90	217.46	2.47	0.74	0.38
4718	2022-10-21	219.89	4.78	2.22	1,816,710	214.32	220.18	213.30	3.21	2.60	0.25
4717	2022-10-20	215.11	1.66	-0.77	1,120,174	216.08	219.83	214.27	2.57	-0.45	-0.37
4716	2022-10-19	216.77	1.42	-0.65	1,576,051	216.65	218.89	214.71	1.93	0.06	-0.32
4715	2022-10-18	218.19	2.28	1.06	1,629,730	221.46	222.26	216.10	2.78	-1.48	-0.71
4714	2022-10-17	215.91	7.41	3.55	1,358,194	213.38	216.50	213.38	1.46	1.19	2.57
4713	2022-10-14	208.50	6.58	-3.06	1,283,263	217.03	217.66	208.18	4.37	-3.93	2.34
4712	2022-10-13	215.08	4.55	2.16	1,788,739	205.00	216.20	203.64	6.13	4.92	0.91
4711	2022-10-12	210.53	0.31	-0.15	1,859,374	211.27	212.27	209.70	1.22	-0.35	-2.63
4710	2022-10-11	210.84	2.83	-1.32	2,860,268	212.46	214.57	209.33	2.47	-0.76	0.20
4709	2022-10-10	213.67	2.78	-1.28	1,575,832	216.34	216.61	211.75	2.25	-1.23	-0.57
4708	2022-10-07	216.45	7.94	-3.54	1,867,173	220.75	220.77	214.96	2.63	-1.95	-0.05
4707	2022-10-06	224.39	1.58	-0.70	1,935,067	225.17	227.75	224.09	1.63	-0.35	-1.62
4706	2022-10-05	225.97	0.27	-0.12	1,088,900	223.00	227.49	221.20	2.82	1.33	-0.35
4705	2022-10-04	226.24	7.30	3.33	1,650,264	223.45	226.62	223.45	1.42	1.25	-1.43
4704	2022-10-03	218.94	4.99	2.33	1,771,302	215.71	220.30	214.10	2.87	1.50	2.06
4703	2022-09-30	213.95	3.64	-1.67	1,734,047	216.63	220.13	213.84	2.90	-1.24	0.82
4702	2022-09-29	217.59	5.69	-2.55	1,465,728	220.48	220.53	215.18	2.43	-1.31	-0.44
4701	2022-09-28	223.28	4.26	1.95	1,729,618	218.98	224.35	217.70	3.04	1.96	-1.25
4700	2022-09-27	219.02	0.04	0.02	2,114,374	221.89	223.78	217.30	2.92	-1.29	-0.02
4699	2022-09-26	218.98	1.42	-0.64	1,409,172	219.63	223.35	218.46	2.23	-0.30	1.33
4698	2022-09-23	220.40	4.05	-1.80	2,071,909	221.67	222.03	217.60	2.00	-0.57	-0.35
4697	2022-09-22	224.45	3.16	-1.39	2,382,340	226.48	227.14	223.68	1.53	-0.90	-1.24
4696	2022-09-21	227.61	4.16	-1.79	948,040	232.95	235.67	227.59	3.47	-2.29	-0.50
4695	2022-09-20	231.77	2.41	-1.03	1,051,738	232.01	233.74	230.03	1.60	-0.10	0.51
4694	2022-09-19	234.18	2.00	0.86	846,696	230.21	234.28	230.12	1.81	1.72	-0.93
4693	2022-09-16	232.18	2.49	-1.06	1,103,449	231.80	232.73	229.68	1.32	0.16	-0.85
4692	2022-09-15	234.67	4.01	-1.68	1,215,659	237.13	239.59	233.56	2.54	-1.04	-1.22
4691	2022-09-14	238.68	1.53	0.65	875,081	238.08	239.60	236.34	1.37	0.25	-0.65
4690	2022-09-13	237.15	12.90	-5.16	1,263,573	243.15	243.78	236.52	2.99	-2.47	0.39
4689	2022-09-12	250.05	3.00	1.21	753,592	248.01	250.20	248.01	0.88	0.82	-2.76
4688	2022-09-09	247.05	5.12	2.12	854,512	243.64	247.42	243.62	1.56	1.40	0.39
4687	2022-09-08	241.93	1.65	0.69	843,649	238.52	242.54	237.65	2.05	1.43	0.71
4686	2022-09-07	240.28	4.89	2.08	803,828	235.40	240.99	235.40	2.37	2.07	-0.73
4685	2022-09-06	235.39	0.89	-0.38	1,183,659	236.82	237.53	233.27	1.80	-0.60	0.00
4684	2022-09-02	236.28	3.12	-1.30	702,064	241.77	242.73	235.09	3.16	-2.27	0.23
4683	2022-09-01	239.40	0.04	0.02	1,186,583	237.35	239.67	234.37	2.23	0.86	0.99
4682	2022-08-31	239.36	1.74	-0.72	1,192,005	243.14	244.08	239.27	1.98	-1.55	-0.84
4681	2022-08-30	241.10	2.47	-1.01	1,223,156	245.23	245.52	239.08	2.63	-1.68	0.85
4680	2022-08-29	243.57	2.48	-1.01	976,678	244.02	245.74	242.73	1.23	-0.18	0.68
4679	2022-08-26	246.05	10.37	-4.04	1,009,385	256.27	256.95	246.00	4.27	-3.99	-0.83
4678	2022-08-25	256.42	4.30	1.71	642,099	253.61	256.52	252.71	1.50	1.11	-0.06
4677	2022-08-24	252.12	0.77	0.31	760,792	251.24	253.63	250.65	1.19	0.35	0.59
4676	2022-08-23	251.35	0.50	-0.20	669,254	251.56	253.68	250.90	1.11	-0.08	-0.04
4675	2022-08-22	251.85	6.71	-2.60	984,396	254.92	254.98	251.29	1.45	-1.20	-0.12
4674	2022-08-19	258.56	5.14	-1.95	838,569	261.20	261.55	257.84	1.42	-1.01	-1.41
4673	2022-08-18	263.70	0.23	0.09	761,537	263.36	264.54	261.91	1.00	0.13	-0.95
4672	2022-08-17	263.47	2.66	-1.00	877,475	263.45	265.73	261.99	1.42	0.01	-0.04
4671	2022-08-16	266.13	0.15	-0.06	754,208	265.49	267.61	263.48	1.56	0.24	-1.01
4670	2022-08-15	266.28	1.64	0.62	1,201,251	263.46	266.78	263.46	1.26	1.07	-0.30
4669	2022-08-12	264.64	5.09	1.96	882,375	261.43	264.64	260.29	1.66	1.23	-0.45
4668	2022-08-11	259.55	1.41	-0.54	1,607,237	263.09	264.41	258.96	2.07	-1.35	0.72
4667	2022-08-10	260.96	7.45	2.94	1,068,499	259.85	261.13	257.97	1.22	0.43	0.82
4666	2022-08-09	253.51	2.79	-1.09	750,697	254.90	255.17	252.50	1.05	-0.55	2.50
4665	2022-08-08	256.30	0.55	-0.21	1,190,504	257.80	260.63	255.29	2.07	-0.58	-0.55
4664	2022-08-05	256.85	1.36	-0.53	852,356	254.01	258.17	254.01	1.64	1.12	0.37
4663	2022-08-04	258.21	1.27	0.49	1,647,737	256.85	258.45	255.44	1.17	0.53	-1.63
4662	2022-08-03	256.94	6.28	2.51	1,166,457	252.33	257.69	252.33	2.12	1.83	-0.04
4661	2022-08-02	250.66	0.95	-0.38	960,474	249.78	253.86	248.90	1.99	0.35	0.67
4660	2022-08-01	251.61	0.35	-0.14	1,181,417	250.39	254.30	249.54	1.90	0.49	-0.73
4659	2022-07-29	251.96	4.93	2.00	1,020,182	248.41	252.74	247.88	1.96	1.43	-0.62
4658	2022-07-28	247.03	3.85	1.58	1,575,032	243.21	247.44	241.05	2.63	1.57	0.56
4657	2022-07-27	243.18	9.60	4.11	979,883	237.53	244.39	237.01	3.11	2.38	0.01
4656	2022-07-26	233.58	4.96	-2.08	855,999	236.73	237.00	232.89	1.74	-1.33	1.69
4655	2022-07-25	238.54	1.30	-0.54	1,106,382	239.85	239.99	236.88	1.30	-0.55	-0.76
4654	2022-07-22	239.84	4.32	-1.77	1,110,831	243.39	245.04	238.41	2.72	-1.46	0.00
4653	2022-07-21	244.16	3.82	1.59	1,934,548	240.70	244.19	238.80	2.24	1.44	-0.32
4652	2022-07-20	240.34	3.75	1.59	1,036,841	236.74	241.37	236.59	2.02	1.52	0.15
4651	2022-07-19	236.59	7.32	3.19	944,907	232.28	236.80	230.91	2.54	1.86	0.06
4650	2022-07-18	229.27	1.97	-0.85	1,285,071	233.46	234.77	228.47	2.70	-1.79	1.31
4649	2022-07-15	231.24	4.19	1.85	1,799,853	229.47	231.33	228.56	1.21	0.77	0.96
4648	2022-07-14	227.05	0.35	0.15	1,095,562	224.68	227.64	221.75	2.62	1.05	1.07
4647	2022-07-13	226.70	0.73	-0.32	1,277,688	223.22	228.51	222.26	2.80	1.56	-0.89
4646	2022-07-12	227.43	3.01	-1.31	1,632,012	230.91	232.71	226.13	2.85	-1.51	-1.85
4645	2022-07-11	230.44	4.30	-1.83	913,205	232.76	233.03	229.61	1.47	-1.00	0.20
4644	2022-07-08	234.74	0.08	-0.03	888,572	232.51	235.95	231.68	1.84	0.96	-0.84
4643	2022-07-07	234.82	4.66	2.02	1,029,191	230.70	235.27	230.70	1.98	1.79	-0.98
4642	2022-07-06	230.16	1.19	0.52	961,411	229.02	231.86	227.68	1.83	0.50	0.23
4641	2022-07-05	228.97	3.91	1.74	1,370,315	222.05	229.02	220.71	3.74	3.12	0.02
4640	2022-07-01	225.06	2.17	0.97	1,005,959	222.16	225.32	220.94	1.97	1.31	-1.34
4639	2022-06-30	222.89	2.86	-1.27	1,078,711	223.01	225.42	219.03	2.87	-0.05	-0.33
4638	2022-06-29	225.75	0.45	0.20	1,084,798	225.23	227.01	223.23	1.68	0.23	-1.21
4637	2022-06-28	225.30	7.46	-3.21	1,281,963	233.25	235.16	225.20	4.27	-3.41	-0.03
4636	2022-06-27	232.76	2.49	-1.06	1,213,542	235.57	236.20	231.85	1.85	-1.19	0.21
4635	2022-06-24	235.25	8.49	3.74	1,503,201	228.85	235.25	228.83	2.81	2.80	0.14
4634	2022-06-23	226.76	3.92	1.76	1,382,333	224.39	227.43	222.59	2.16	1.06	0.92
4633	2022-06-22	222.84	0.00	0.00	1,521,084	220.50	225.96	220.00	2.70	1.06	0.70
4632	2022-06-21	222.84	5.53	2.54	1,576,935	220.65	224.75	220.65	1.86	0.99	-1.05
4631	2022-06-17	217.31	2.34	1.09	1,998,924	215.02	219.45	214.15	2.46	1.07	1.54
4630	2022-06-16	214.97	8.88	-3.97	1,808,830	218.17	218.32	213.19	2.35	-1.47	0.02
4629	2022-06-15	223.85	5.43	2.49	1,684,503	221.13	226.93	219.08	3.55	1.23	-2.54
4628	2022-06-14	218.42	0.10	0.05	2,373,066	219.41	220.55	216.49	1.85	-0.45	1.24
4627	2022-06-13	218.32	10.47	-4.58	3,135,635	221.89	223.28	217.52	2.60	-1.61	0.50
4626	2022-06-10	228.79	9.01	-3.79	1,713,503	233.40	233.81	228.69	2.19	-1.98	-3.02
4625	2022-06-09	237.80	6.62	-2.71	808,730	243.05	245.01	237.77	2.98	-2.16	-1.85
4624	2022-06-08	244.42	1.94	-0.79	903,140	245.99	247.60	243.92	1.50	-0.64	-0.56
4623	2022-06-07	246.36	2.22	0.91	1,209,577	241.61	246.84	240.65	2.56	1.97	-0.15
4622	2022-06-06	244.14	0.91	0.37	1,189,475	246.61	247.93	243.14	1.94	-1.00	-1.04
4621	2022-06-03	243.23	6.19	-2.48	1,035,774	245.31	246.45	242.21	1.73	-0.85	1.39
4620	2022-06-02	249.42	7.50	3.10	1,153,434	240.98	249.49	240.04	3.92	3.50	-1.65
4619	2022-06-01	241.92	1.91	-0.78	1,036,554	245.42	247.47	240.42	2.87	-1.43	-0.39
4618	2022-05-31	243.83	1.17	-0.48	1,173,768	244.49	246.22	241.11	2.09	-0.27	0.65
4617	2022-05-27	245.00	8.21	3.47	1,732,315	239.11	245.03	239.11	2.48	2.46	-0.21
4616	2022-05-26	236.79	6.30	2.73	1,246,515	230.20	237.90	230.10	3.39	2.86	0.98
4615	2022-05-25	230.49	2.93	1.29	1,153,687	226.11	232.13	226.11	2.66	1.94	-0.13
4614	2022-05-24	227.56	5.25	-2.26	1,102,135	228.52	229.00	223.50	2.41	-0.42	-0.64
4613	2022-05-23	232.81	4.16	1.82	1,478,670	229.81	233.04	227.62	2.36	1.31	-1.84
4612	2022-05-20	228.65	0.35	-0.15	2,167,826	231.82	232.50	222.14	4.47	-1.37	0.51
4611	2022-05-19	229.00	0.21	-0.09	1,540,903	227.95	232.59	227.20	2.36	0.46	1.23
4610	2022-05-18	229.21	11.11	-4.62	1,455,456	236.56	237.33	228.25	3.84	-3.11	-0.55
4609	2022-05-17	240.32	5.62	2.39	1,315,260	239.56	240.59	235.78	2.01	0.32	-1.56
4608	2022-05-16	234.70	3.11	-1.31	1,355,736	236.08	237.72	233.67	1.72	-0.58	2.07
4607	2022-05-13	237.81	8.62	3.76	1,611,062	232.82	238.98	231.88	3.05	2.14	-0.73
4606	2022-05-12	229.19	0.37	-0.16	2,283,640	226.29	233.02	224.16	3.92	1.28	1.58
4605	2022-05-11	229.56	7.00	-2.96	3,316,055	234.91	238.91	228.93	4.25	-2.28	-1.42
4604	2022-05-10	236.56	1.97	0.84	1,730,495	239.78	241.05	232.97	3.37	-1.34	-0.70
4603	2022-05-09	234.59	10.81	-4.41	2,225,158	240.63	242.07	233.42	3.59	-2.51	2.21
4602	2022-05-06	245.40	3.41	-1.37	2,374,540	246.98	249.46	241.64	3.17	-0.64	-1.94
4601	2022-05-05	248.81	13.08	-4.99	1,516,330	258.31	258.59	245.84	4.94	-3.68	-0.74
4600	2022-05-04	261.89	8.25	3.25	1,417,001	253.85	262.44	249.59	5.06	3.17	-1.37
4599	2022-05-03	253.64	0.22	-0.09	1,367,619	253.94	255.34	251.71	1.43	-0.12	0.08
4598	2022-05-02	253.86	3.29	1.31	2,316,362	250.07	253.94	246.80	2.86	1.52	0.03
4597	2022-04-29	250.57	11.52	-4.40	1,210,523	258.61	261.39	250.18	4.33	-3.11	-0.20
4596	2022-04-28	262.09	8.95	3.54	1,038,605	257.35	263.61	254.33	3.61	1.84	-1.33
4595	2022-04-27	253.14	0.58	0.23	1,752,123	253.10	257.86	251.76	2.41	0.02	1.66
4594	2022-04-26	252.56	10.34	-3.93	1,341,182	261.00	261.18	252.39	3.37	-3.23	0.21
4593	2022-04-25	262.90	3.34	1.29	1,179,373	258.14	263.02	256.97	2.34	1.84	-0.72
4592	2022-04-22	259.56	7.67	-2.87	1,370,188	267.20	267.80	259.31	3.18	-2.86	-0.55
4591	2022-04-21	267.23	5.67	-2.08	1,377,221	276.02	278.13	266.51	4.21	-3.18	-0.01
4590	2022-04-20	272.90	3.12	-1.13	802,362	276.85	277.08	272.14	1.78	-1.43	1.14
4589	2022-04-19	276.02	6.23	2.31	988,031	269.44	276.50	269.00	2.78	2.44	0.30
4588	2022-04-18	269.79	0.43	-0.16	882,317	269.23	271.72	267.52	1.56	0.21	-0.13
4587	2022-04-15	270.22	0.00	0.00	853,495	276.28	276.80	270.12	2.42	-2.19	-0.37
4586	2022-04-14	270.22	5.92	-2.14	853,741	276.28	276.80	270.12	2.42	-2.19	2.24
4585	2022-04-13	276.14	5.13	1.89	885,304	271.02	276.82	270.32	2.40	1.89	0.05
4584	2022-04-12	271.01	1.38	-0.51	977,051	275.40	277.54	269.82	2.80	-1.59	0.00
4583	2022-04-11	272.39	6.53	-2.34	969,854	275.42	276.01	272.06	1.43	-1.10	1.11
4582	2022-04-08	278.92	3.36	-1.19	1,168,492	280.93	281.99	278.33	1.30	-0.72	-1.25
4581	2022-04-07	282.28	1.03	0.37	1,006,580	280.56	283.87	277.96	2.11	0.61	-0.48
4580	2022-04-06	281.25	6.93	-2.40	1,303,921	283.70	284.19	278.93	1.85	-0.86	-0.25
4579	2022-04-05	288.18	5.69	-1.94	1,561,363	292.83	293.42	287.30	2.09	-1.59	-1.55
4578	2022-04-04	293.87	5.39	1.87	1,020,492	289.20	294.04	288.87	1.79	1.61	-0.35
4577	2022-04-01	288.48	0.88	0.31	786,932	288.65	289.21	286.01	1.11	-0.06	0.25
4576	2022-03-31	287.60	4.77	-1.63	830,825	292.40	292.65	287.56	1.74	-1.64	0.37
4575	2022-03-30	292.37	3.52	-1.19	890,498	294.36	295.13	290.86	1.45	-0.68	0.01
4574	2022-03-29	295.89	5.88	2.03	1,565,207	293.26	296.44	291.59	1.65	0.90	-0.52
4573	2022-03-28	290.01	4.42	1.55	1,247,831	285.48	290.01	284.79	1.83	1.59	1.12
4572	2022-03-25	285.59	0.24	-0.08	957,599	286.11	286.64	282.11	1.58	-0.18	-0.04
4571	2022-03-24	285.83	5.22	1.86	946,848	282.02	285.84	280.02	2.06	1.35	0.10
4570	2022-03-23	280.61	4.55	-1.60	1,260,804	282.20	284.79	280.50	1.52	-0.56	0.50
4569	2022-03-22	285.16	5.13	1.83	1,199,879	280.11	285.90	280.11	2.07	1.80	-1.04
4568	2022-03-21	280.03	1.13	-0.40	937,854	280.02	281.94	276.52	1.94	0.00	0.03
4567	2022-03-18	281.16	5.57	2.02	1,832,644	274.71	281.52	273.56	2.90	2.35	-0.41
4566	2022-03-17	275.59	3.99	1.47	1,375,944	269.80	275.59	269.29	2.34	2.15	-0.32
4565	2022-03-16	271.60	9.26	3.53	1,422,813	265.52	271.62	262.49	3.44	2.29	-0.66
4564	2022-03-15	262.34	7.97	3.13	1,596,205	256.39	262.80	255.22	2.96	2.32	1.21
4563	2022-03-14	254.37	4.43	-1.71	1,338,535	258.38	260.83	253.65	2.78	-1.55	0.79
4562	2022-03-11	258.80	5.35	-2.03	949,394	266.49	266.78	258.53	3.10	-2.89	-0.16
4561	2022-03-10	264.15	2.51	-0.94	992,353	263.34	264.93	260.39	1.72	0.31	0.89
4560	2022-03-09	266.66	10.05	3.92	1,035,210	263.75	267.57	261.76	2.20	1.10	-1.25
4559	2022-03-08	256.61	1.25	-0.48	1,455,553	257.72	264.31	253.93	4.03	-0.43	2.78
4558	2022-03-07	257.86	10.77	-4.01	1,480,022	268.97	269.40	257.77	4.32	-4.13	-0.05
4557	2022-03-04	268.63	4.54	-1.66	927,336	271.46	272.27	266.19	2.24	-1.04	0.13
4556	2022-03-03	273.17	4.37	-1.57	1,100,416	278.96	279.31	271.83	2.68	-2.08	-0.63
4555	2022-03-02	277.54	4.29	1.57	1,135,288	274.67	278.44	272.25	2.25	1.04	0.51
4554	2022-03-01	273.25	4.11	-1.48	1,069,707	276.62	278.06	271.15	2.50	-1.22	0.52
4553	2022-02-28	277.36	0.51	0.18	1,010,086	274.58	278.80	273.17	2.05	1.01	-0.27
4552	2022-02-25	276.85	4.19	1.54	1,227,634	273.07	276.92	270.03	2.52	1.38	-0.82
4551	2022-02-24	272.66	9.01	3.42	2,581,896	254.47	273.13	254.02	7.51	7.15	0.15
4550	2022-02-23	263.65	6.79	-2.51	1,621,309	272.67	273.71	263.36	3.80	-3.31	-3.48
4549	2022-02-22	270.44	3.97	-1.45	1,762,017	271.41	275.46	267.72	2.85	-0.36	0.82
4548	2022-02-18	274.41	3.14	-1.13	1,200,900	278.25	278.65	272.49	2.21	-1.38	-1.09
4547	2022-02-17	277.55	8.39	-2.93	938,422	283.56	283.96	277.07	2.43	-2.12	0.25
4546	2022-02-16	285.94	0.30	-0.10	902,376	283.95	286.84	281.66	1.82	0.70	-0.83
4545	2022-02-15	286.24	6.38	2.28	878,688	284.18	286.36	283.01	1.18	0.72	-0.80
4544	2022-02-14	279.86	0.37	0.13	975,073	279.09	282.58	277.29	1.90	0.28	1.54
4543	2022-02-11	279.49	8.94	-3.10	1,230,274	288.27	289.66	278.50	3.87	-3.05	-0.14
4542	2022-02-10	288.43	5.69	-1.93	1,834,135	289.38	294.55	286.67	2.72	-0.33	-0.06
4541	2022-02-09	294.12	5.94	2.06	1,332,635	291.64	294.25	291.12	1.07	0.85	-1.61
4540	2022-02-08	288.18	2.76	0.97	976,152	284.14	288.83	283.18	1.99	1.42	1.20
4539	2022-02-07	285.42	2.25	-0.78	933,235	288.26	290.12	284.44	1.97	-0.99	-0.45
4538	2022-02-05	287.67	0.00	0.00	794,877	284.72	290.51	282.82	2.70	1.04	0.21
4537	2022-02-04	287.67	3.97	1.40	794,877	284.72	290.51	282.82	2.70	1.04	-1.03
4536	2022-02-03	283.70	11.14	-3.78	1,187,454	287.26	290.04	282.76	2.53	-1.24	0.36
4535	2022-02-02	294.84	1.63	0.56	1,264,057	296.32	296.51	291.99	1.53	-0.50	-2.57
4534	2022-02-01	293.21	2.52	0.87	1,383,268	291.86	293.32	287.78	1.90	0.46	1.06
4533	2022-01-31	290.69	8.83	3.13	1,298,205	282.80	290.87	281.77	3.22	2.79	0.40
4532	2022-01-28	281.86	9.99	3.67	1,225,257	274.44	281.94	270.19	4.28	2.70	0.33
4531	2022-01-27	271.87	2.60	-0.95	1,511,308	278.44	279.87	271.21	3.11	-2.36	0.95
4530	2022-01-26	274.47	0.34	-0.12	2,698,238	281.28	283.84	271.14	4.52	-2.42	1.45
4529	2022-01-25	274.81	6.79	-2.41	1,764,754	276.55	279.49	271.95	2.73	-0.63	2.35
4528	2022-01-24	281.60	2.03	0.73	2,933,737	273.98	281.88	265.40	6.02	2.78	-1.79
4527	2022-01-21	279.57	7.81	-2.72	1,909,481	285.59	287.90	279.49	2.94	-2.11	-2.00
4526	2022-01-20	287.38	3.81	-1.31	1,104,317	293.67	297.23	287.06	3.46	-2.14	-0.62
4525	2022-01-19	291.19	2.77	-0.94	1,545,335	295.67	297.84	290.87	2.36	-1.52	0.85
4524	2022-01-18	293.96	7.18	-2.38	1,190,048	296.51	298.11	293.49	1.56	-0.86	0.58
4523	2022-01-14	301.14	0.66	0.22	927,317	298.44	301.81	297.26	1.52	0.90	-1.54
4522	2022-01-13	300.48	8.14	-2.64	1,098,040	309.87	310.17	299.92	3.31	-3.03	-0.68
4521	2022-01-12	308.62	1.10	0.36	1,835,821	309.24	311.32	307.25	1.32	-0.20	0.41
4520	2022-01-11	307.52	3.93	1.29	1,271,091	302.97	307.54	301.15	2.11	1.50	0.56
4519	2022-01-10	303.59	0.62	-0.20	1,850,217	300.16	303.85	294.63	3.07	1.14	-0.20
4518	2022-01-07	304.21	3.35	-1.09	1,267,606	307.49	308.91	302.97	1.93	-1.07	-1.33
4517	2022-01-06	307.56	0.67	-0.22	1,390,965	306.85	310.24	304.43	1.89	0.23	-0.02
4516	2022-01-05	308.23	10.96	-3.43	1,359,328	317.47	317.72	308.23	2.99	-2.91	-0.45
4515	2022-01-04	319.19	3.90	-1.21	1,242,591	323.41	323.52	316.40	2.20	-1.30	-0.54
4514	2022-01-03	323.09	2.19	0.68	953,761	322.12	323.53	319.87	1.14	0.30	0.10
4513	2021-12-31	320.90	1.58	-0.49	630,064	322.50	323.26	320.80	0.76	-0.50	0.38
4512	2021-12-30	322.48	1.28	-0.40	605,082	323.45	325.25	322.44	0.87	-0.30	0.01
4511	2021-12-29	323.76	0.12	0.04	643,478	323.84	324.68	321.85	0.87	-0.02	-0.10
4510	2021-12-28	323.64	1.45	-0.45	623,475	325.75	325.91	323.04	0.88	-0.65	0.06
4509	2021-12-27	325.09	4.53	1.41	678,285	321.11	325.16	321.11	1.26	1.24	0.20
4508	2021-12-23	320.56	2.51	0.79	625,613	318.75	321.73	318.40	1.04	0.57	0.17
4507	2021-12-22	318.05	3.55	1.13	708,690	314.15	318.58	314.00	1.46	1.24	0.22
4506	2021-12-21	314.50	7.46	2.43	997,513	309.63	314.59	307.34	2.34	1.57	-0.11
4505	2021-12-20	307.04	3.75	-1.21	976,919	306.46	307.84	304.64	1.04	0.19	0.84
4504	2021-12-17	310.79	0.97	-0.31	721,276	309.00	313.61	307.57	1.95	0.58	-1.39
4503	2021-12-16	311.76	7.20	-2.26	1,499,349	320.32	320.73	310.37	3.23	-2.67	-0.89
4502	2021-12-15	318.96	6.12	1.96	1,367,247	312.64	319.39	309.38	3.20	2.02	0.43
4501	2021-12-14	312.84	4.13	-1.30	787,013	313.46	315.09	309.50	1.78	-0.20	-0.06
4500	2021-12-13	316.97	4.36	-1.36	703,229	321.00	321.33	316.82	1.40	-1.26	-1.11
4499	2021-12-10	321.33	2.91	0.91	561,819	319.59	321.34	317.80	1.11	0.54	-0.10
4498	2021-12-09	318.42	4.25	-1.32	657,778	321.86	323.00	318.31	1.46	-1.07	0.37
4497	2021-12-08	322.67	2.43	0.76	879,400	320.70	322.77	318.95	1.19	0.61	-0.25
4496	2021-12-07	320.24	9.10	2.92	838,740	316.67	320.61	316.53	1.29	1.13	0.14
4495	2021-12-06	311.14	3.42	1.11	1,024,943	308.75	312.04	305.34	2.17	0.77	1.78
4494	2021-12-03	307.72	5.53	-1.77	1,462,383	314.47	315.27	304.44	3.44	-2.15	0.33
4493	2021-12-02	313.25	3.62	1.17	1,017,529	309.00	314.61	308.34	2.03	1.38	0.39
4492	2021-12-01	309.63	6.76	-2.14	1,020,883	319.69	320.70	309.44	3.52	-3.15	-0.20
4491	2021-11-30	316.39	4.51	-1.41	940,303	319.72	321.77	314.69	2.21	-1.04	1.04
4490	2021-11-29	320.90	5.89	1.87	895,598	318.79	321.85	317.77	1.28	0.66	-0.37
4489	2021-11-26	315.01	6.55	-2.04	754,092	318.44	319.86	313.91	1.87	-1.08	1.20
4488	2021-11-24	321.56	2.04	0.64	603,229	317.84	321.59	316.07	1.74	1.17	-0.97
4487	2021-11-23	319.52	1.82	-0.57	1,243,758	319.85	321.64	315.93	1.79	-0.10	-0.53
4486	2021-11-22	321.34	4.33	-1.33	869,452	327.05	328.52	321.12	2.26	-1.75	-0.46
4485	2021-11-19	325.67	1.11	0.34	1,021,461	325.52	327.19	324.77	0.74	0.05	0.42
4484	2021-11-18	324.56	2.53	0.79	944,472	323.50	324.80	321.54	1.01	0.33	0.30
4483	2021-11-17	322.03	0.58	-0.18	4,098,438	322.84	323.50	321.63	0.58	-0.25	0.46
4482	2021-11-16	322.61	2.99	0.94	734,674	319.51	323.14	319.30	1.20	0.97	0.07
4481	2021-11-15	319.62	0.16	-0.05	673,910	320.50	321.16	318.31	0.89	-0.27	-0.03
4480	2021-11-12	319.78	3.97	1.26	556,594	316.79	320.00	315.91	1.29	0.94	0.23
4479	2021-11-11	315.81	0.44	0.14	497,762	317.43	317.66	315.67	0.63	-0.51	0.31
4478	2021-11-10	315.37	5.02	-1.57	710,875	318.20	320.07	313.89	1.94	-0.89	0.65
4477	2021-11-09	320.39	1.62	-0.50	608,580	322.77	322.97	319.20	1.17	-0.74	-0.68
4476	2021-11-08	322.01	0.53	0.16	616,874	322.63	322.77	321.42	0.42	-0.19	0.24
4475	2021-11-05	321.48	0.51	0.16	732,890	322.38	323.23	320.14	0.96	-0.28	0.36
4474	2021-11-04	320.97	3.61	1.14	952,579	318.30	321.40	317.80	1.13	0.84	0.44
4473	2021-11-03	317.36	2.13	0.68	682,065	315.47	317.76	314.03	1.18	0.60	0.30
4472	2021-11-02	315.23	0.93	0.30	653,435	314.16	315.67	314.01	0.53	0.34	0.08
4471	2021-11-01	314.30	0.15	0.05	613,913	314.71	314.85	312.68	0.69	-0.13	-0.04
4470	2021-10-29	314.15	1.41	0.45	563,616	310.17	314.40	309.81	1.48	1.28	0.18
4469	2021-10-28	312.74	3.13	1.01	732,348	310.99	312.78	310.45	0.75	0.56	-0.82
4468	2021-10-27	309.61	0.22	0.07	607,165	310.15	312.29	309.54	0.89	-0.17	0.45
4467	2021-10-26	309.39	0.47	0.15	666,793	310.83	312.23	308.74	1.12	-0.46	0.25
4466	2021-10-25	308.92	2.48	0.81	705,449	307.25	309.52	305.75	1.23	0.54	0.62
4465	2021-10-22	306.44	2.07	-0.67	699,829	307.39	308.34	304.88	1.13	-0.31	0.26
4464	2021-10-21	308.51	2.40	0.78	728,704	305.54	308.60	305.24	1.10	0.97	-0.36
4463	2021-10-20	306.11	0.68	-0.22	604,380	307.27	307.38	304.97	0.78	-0.38	-0.19
4462	2021-10-19	306.79	2.19	0.72	613,032	305.67	306.90	305.11	0.59	0.37	0.16
4461	2021-10-18	304.60	2.93	0.97	564,272	300.64	304.64	300.28	1.45	1.32	0.35
4460	2021-10-15	301.67	2.30	0.77	603,217	300.69	301.74	300.00	0.58	0.33	-0.34
4459	2021-10-14	299.37	5.06	1.72	617,286	297.05	299.65	296.72	0.99	0.78	0.44
4458	2021-10-13	294.31	2.24	0.77	602,704	293.65	294.68	292.00	0.91	0.22	0.93
4457	2021-10-12	292.07	0.18	-0.06	555,774	293.59	293.85	291.63	0.76	-0.52	0.54
4456	2021-10-11	292.25	2.05	-0.70	703,611	293.21	295.86	292.17	1.26	-0.33	0.46
4455	2021-10-08	294.30	1.16	-0.39	477,867	296.64	296.64	293.95	0.91	-0.79	-0.37
4454	2021-10-07	295.46	2.82	0.96	675,524	295.25	297.69	294.91	0.94	0.07	0.40
4453	2021-10-06	292.64	1.91	0.66	680,240	287.98	292.87	287.19	1.97	1.62	0.89
4452	2021-10-05	290.73	3.73	1.30	655,490	288.14	292.34	287.67	1.62	0.90	-0.95
4451	2021-10-04	287.00	6.23	-2.12	1,537,927	292.19	292.19	284.87	2.51	-1.78	0.40
4450	2021-10-01	293.23	3.06	1.05	0	291.11	294.28	288.30	2.05	0.73	-0.35
4449	2021-09-30	290.17	1.85	-0.63	812,923	293.30	294.33	289.98	1.48	-1.07	0.32
4448	2021-09-29	292.02	0.32	-0.11	872,523	293.99	295.20	291.58	1.23	-0.67	0.44
4447	2021-09-28	292.34	8.99	-2.98	1,184,772	297.75	297.98	291.97	2.02	-1.82	0.56
4446	2021-09-27	301.33	2.63	-0.87	0	301.96	302.27	299.89	0.79	-0.21	-1.19
4445	2021-09-24	303.96	0.05	0.02	616,878	301.99	304.39	301.59	0.93	0.65	-0.66
4444	2021-09-23	303.91	3.01	1.00	705,753	302.15	304.73	301.63	1.03	0.58	-0.63
4443	2021-09-22	300.90	3.05	1.02	726,156	298.76	301.92	297.79	1.38	0.72	0.42
4442	2021-09-21	297.85	0.56	0.19	753,702	298.96	300.04	296.92	1.04	-0.37	0.31
4441	2021-09-20	297.29	5.50	-1.82	1,241,155	298.22	299.67	293.38	2.11	-0.31	0.56
4440	2021-09-17	302.79	3.42	-1.12	771,562	305.78	305.97	302.46	1.15	-0.98	-1.51
4439	2021-09-16	306.21	0.45	0.15	516,529	304.84	306.52	303.44	1.01	0.45	-0.14
4438	2021-09-15	305.76	2.14	0.70	955,777	304.14	306.05	302.10	1.30	0.53	-0.30
4437	2021-09-14	303.62	0.38	-0.12	868,445	305.14	305.49	302.86	0.86	-0.50	0.17
4436	2021-09-13	304.00	0.69	-0.23	2,440,254	306.39	306.76	302.37	1.43	-0.78	0.37
4435	2021-09-10	304.69	2.55	-0.83	648,698	308.63	309.15	304.39	1.54	-1.28	0.56
4434	2021-09-09	307.24	0.93	-0.30	584,896	308.40	309.59	307.01	0.84	-0.38	0.45
4433	2021-09-08	308.17	0.81	-0.26	898,391	308.74	308.82	306.31	0.81	-0.18	0.07
4432	2021-09-07	308.98	0.32	0.10	650,005	308.78	309.33	307.40	0.63	0.06	-0.08
4431	2021-09-03	308.66	1.10	0.36	655,159	306.99	308.77	306.36	0.79	0.54	0.04
4430	2021-09-02	307.56	0.16	-0.05	913,016	308.70	309.18	306.67	0.81	-0.37	-0.19
4429	2021-09-01	307.72	0.91	0.30	820,800	307.61	309.01	307.50	0.49	0.04	0.32
4428	2021-08-31	306.81	0.51	-0.17	777,963	307.47	307.47	306.04	0.47	-0.21	0.26
4427	2021-08-30	307.32	3.05	1.00	657,794	304.97	307.77	304.97	0.92	0.77	0.05
4426	2021-08-27	304.27	2.82	0.94	615,665	301.89	304.63	301.57	1.01	0.79	0.23
4425	2021-08-26	301.45	1.75	-0.58	598,582	302.80	303.35	301.18	0.72	-0.45	0.15
4424	2021-08-25	303.20	0.41	0.14	654,246	303.21	303.55	302.39	0.38	0.00	-0.13
4423	2021-08-24	302.79	0.54	0.18	653,671	302.86	303.51	302.56	0.31	-0.02	0.14
4422	2021-08-23	302.25	3.73	1.25	645,332	299.51	302.73	299.51	1.08	0.91	0.20
4421	2021-08-20	298.52	3.08	1.04	656,648	296.30	298.75	295.96	0.94	0.75	0.33
4420	2021-08-19	295.44	1.16	0.39	811,699	292.35	296.63	292.09	1.55	1.06	0.29
4419	2021-08-18	294.28	2.74	-0.92	634,153	296.62	297.66	294.03	1.22	-0.79	-0.66
4418	2021-08-17	297.02	2.45	-0.82	846,610	297.29	297.86	294.98	0.97	-0.09	-0.13
4417	2021-08-16	299.47	0.44	0.15	786,601	298.19	299.49	295.29	1.41	0.43	-0.73
4416	2021-08-13	299.03	0.84	0.28	518,735	298.57	299.33	298.10	0.41	0.15	-0.28
4415	2021-08-12	298.19	1.62	0.55	665,430	296.50	298.32	295.68	0.89	0.57	0.13
4414	2021-08-11	296.57	0.53	-0.18	644,812	298.03	298.37	295.52	0.96	-0.49	-0.02
4413	2021-08-10	297.10	1.71	-0.57	717,103	299.33	299.58	296.59	1.00	-0.74	0.31
4412	2021-08-09	298.81	0.16	0.05	547,694	299.03	299.22	297.68	0.51	-0.07	0.17
4411	2021-08-06	298.65	1.07	-0.36	638,636	299.08	299.62	297.71	0.64	-0.14	0.13
4410	2021-08-05	299.72	2.50	0.84	526,426	297.99	299.73	297.23	0.84	0.58	-0.21
4409	2021-08-04	297.22	0.20	0.07	713,460	296.23	298.15	296.04	0.71	0.33	0.26
4408	2021-08-03	297.02	1.65	0.56	884,807	296.09	297.02	293.28	1.26	0.31	-0.27
4407	2021-08-02	295.37	0.57	-0.19	726,975	297.35	297.63	295.12	0.84	-0.67	0.24
4406	2021-07-30	295.94	2.13	-0.71	562,312	294.94	296.97	294.75	0.75	0.34	0.48
4405	2021-07-29	298.07	0.28	0.09	527,300	297.51	299.28	297.47	0.61	0.19	-1.05
4404	2021-07-28	297.79	0.74	0.25	671,712	297.88	298.83	295.76	1.03	-0.03	-0.09
4403	2021-07-27	297.05	2.81	-0.94	909,132	299.57	299.57	293.88	1.90	-0.84	0.28
4402	2021-07-26	299.86	0.28	0.09	668,298	299.18	299.98	298.29	0.56	0.23	-0.10
4401	2021-07-23	299.58	4.50	1.53	884,611	296.93	299.77	296.34	1.16	0.89	-0.13
4400	2021-07-22	295.08	2.11	0.72	582,086	293.33	295.13	293.06	0.71	0.60	0.63
4399	2021-07-21	292.97	1.98	0.68	746,350	291.10	292.99	290.87	0.73	0.64	0.12
4398	2021-07-20	290.99	4.50	1.57	1,149,023	287.76	292.19	286.41	2.01	1.12	0.04
4397	2021-07-19	286.49	3.57	-1.23	1,045,460	286.55	287.31	284.65	0.93	-0.02	0.44
4396	2021-07-16	290.06	1.93	-0.66	1,129,736	292.79	293.42	289.73	1.26	-0.93	-1.21
4395	2021-07-15	291.99	1.60	-0.54	805,589	293.51	293.69	290.36	1.13	-0.52	0.27
4394	2021-07-14	293.59	0.38	0.13	1,133,302	295.27	295.67	293.00	0.90	-0.57	-0.03
4393	2021-07-13	293.21	0.49	-0.17	1,247,435	293.34	295.62	292.64	1.02	-0.04	0.70
4392	2021-07-12	293.70	0.64	0.22	777,524	293.97	294.21	292.68	0.52	-0.09	-0.12
4391	2021-07-09	293.06	2.27	0.78	800,035	290.80	293.32	290.47	0.98	0.78	0.31
4390	2021-07-08	290.79	2.10	-0.72	746,599	288.21	291.59	287.28	1.50	0.90	0.00
4389	2021-07-07	292.89	0.56	0.19	900,019	293.77	294.00	291.12	0.98	-0.30	-1.60
4388	2021-07-06	292.33	1.82	0.63	780,864	291.00	292.33	289.45	0.99	0.46	0.49
4387	2021-07-02	290.51	3.18	1.11	685,068	288.53	290.65	288.45	0.76	0.69	0.17
4386	2021-07-01	287.33	0.52	0.18	585,099	286.56	287.34	285.60	0.61	0.27	0.42
4385	2021-06-30	286.81	0.42	-0.15	808,269	286.93	287.30	286.18	0.39	-0.04	-0.09
4384	2021-06-29	287.23	0.82	0.29	638,761	286.48	287.41	285.80	0.56	0.26	-0.10
4383	2021-06-28	286.41	2.30	0.81	672,305	284.80	286.43	284.72	0.60	0.57	0.02
4382	2021-06-25	284.11	0.48	0.17	494,450	284.50	284.60	283.12	0.52	-0.14	0.24
4381	2021-06-24	283.63	1.09	0.39	649,475	283.99	284.86	283.18	0.59	-0.13	0.31
4380	2021-06-23	282.54	0.21	0.07	624,457	282.35	283.33	282.03	0.46	0.07	0.51
4379	2021-06-22	282.33	2.91	1.04	698,578	279.67	282.64	279.28	1.20	0.95	0.01
4378	2021-06-21	279.42	2.36	0.85	733,274	277.50	279.62	275.51	1.48	0.69	0.09
4377	2021-06-18	277.06	1.99	-0.71	879,150	277.79	278.61	276.54	0.75	-0.26	0.16
4376	2021-06-17	279.05	3.46	1.26	857,035	274.89	279.65	274.84	1.75	1.51	-0.45
4375	2021-06-16	275.59	1.04	-0.38	807,875	276.83	277.73	273.03	1.70	-0.45	-0.25
4374	2021-06-15	276.63	1.59	-0.57	900,968	278.23	278.23	276.21	0.73	-0.58	0.07
4373	2021-06-14	278.22	2.39	0.87	662,670	276.32	278.27	275.42	1.03	0.69	0.00
4372	2021-06-11	275.83	1.02	0.37	758,745	275.15	275.88	274.55	0.48	0.25	0.18
4371	2021-06-10	274.81	2.58	0.95	668,786	272.69	274.90	272.29	0.96	0.78	0.12
4370	2021-06-09	272.23	0.06	0.02	479,189	273.17	273.74	272.05	0.62	-0.34	0.17
4369	2021-06-08	272.17	0.31	0.11	523,722	273.12	273.93	270.99	1.08	-0.35	0.37
4368	2021-06-07	271.86	0.51	0.19	770,952	271.19	272.00	270.70	0.48	0.25	0.46
4367	2021-06-04	271.35	3.63	1.36	586,686	269.20	271.63	269.07	0.95	0.80	-0.06
4366	2021-06-03	267.72	2.52	-0.93	682,445	268.23	269.09	266.35	1.02	-0.19	0.55
4365	2021-06-02	270.24	0.30	0.11	994,041	270.35	271.10	269.22	0.70	-0.04	-0.74
4364	2021-06-01	269.94	0.94	-0.35	678,389	272.08	272.35	269.12	1.19	-0.79	0.15
4363	2021-05-28	270.88	0.72	0.27	1,112,370	271.42	272.28	270.67	0.59	-0.20	0.44
4362	2021-05-27	270.16	0.48	-0.18	632,713	270.87	271.37	269.89	0.55	-0.26	0.47
4361	2021-05-26	270.64	0.61	0.23	589,937	270.43	271.14	270.09	0.39	0.08	0.08
4360	2021-05-25	270.03	0.51	0.19	557,191	270.70	271.18	269.31	0.69	-0.25	0.15
4359	2021-05-24	269.52	4.35	1.64	551,143	266.96	270.25	266.87	1.27	0.96	0.44
4358	2021-05-21	265.17	1.24	-0.47	1,079,103	267.56	268.04	265.08	1.11	-0.89	0.68
4357	2021-05-20	266.41	4.58	1.75	666,628	262.86	267.15	262.86	1.63	1.35	0.43
4356	2021-05-19	261.83	0.09	0.03	756,777	257.89	261.95	257.41	1.76	1.53	0.39
4355	2021-05-18	261.74	1.66	-0.63	639,694	264.21	265.08	261.70	1.28	-0.93	-1.47
4354	2021-05-17	263.40	1.55	-0.59	681,069	263.78	264.00	261.25	1.04	-0.14	0.31
4353	2021-05-14	264.95	5.33	2.05	556,345	262.28	265.52	261.86	1.40	1.02	-0.44
4352	2021-05-13	259.62	1.93	0.75	906,231	259.91	261.78	257.73	1.56	-0.11	1.02
4351	2021-05-12	257.69	6.93	-2.62	1,468,399	260.88	262.49	256.97	2.12	-1.22	0.86
4350	2021-05-11	264.62	0.77	-0.29	1,368,735	260.50	265.21	260.03	1.99	1.58	-1.41
4349	2021-05-10	265.39	5.69	-2.10	910,647	270.05	270.16	265.32	1.79	-1.73	-1.84
4348	2021-05-07	271.08	2.26	0.84	836,503	271.05	272.67	270.36	0.85	0.01	-0.38
4347	2021-05-06	268.82	1.11	0.41	801,894	267.62	268.91	265.26	1.36	0.45	0.83
4346	2021-05-05	267.71	1.42	-0.53	394,038	270.26	270.26	267.19	1.14	-0.94	-0.03
4345	2021-05-04	269.13	4.10	-1.50	1,238,502	271.50	271.66	265.98	2.09	-0.87	0.42
4344	2021-05-03	273.23	1.58	-0.57	839,581	276.15	276.22	273.07	1.14	-1.06	-0.63
4343	2021-04-30	274.81	2.15	-0.78	633,522	275.09	276.58	274.37	0.80	-0.10	0.49
4342	2021-04-29	276.96	0.71	0.26	704,027	278.76	278.85	274.33	1.62	-0.65	-0.68
4341	2021-04-28	276.25	0.62	-0.22	610,000	276.78	277.66	275.89	0.64	-0.19	0.91
4340	2021-04-27	276.87	0.58	-0.21	711,922	278.10	278.10	276.13	0.71	-0.44	-0.03
4339	2021-04-26	277.45	1.33	0.48	657,757	276.45	277.80	275.72	0.75	0.36	0.23
4338	2021-04-23	276.12	4.10	1.51	1,478,381	272.76	276.86	272.76	1.50	1.23	0.12
4337	2021-04-22	272.02	2.44	-0.89	813,503	274.46	275.57	270.96	1.68	-0.89	0.27
4336	2021-04-21	274.46	2.17	0.80	664,754	271.49	274.50	270.87	1.34	1.09	0.00
4335	2021-04-20	272.29	1.87	-0.68	983,104	273.77	274.78	270.72	1.48	-0.54	-0.29
4334	2021-04-19	274.16	2.31	-0.84	875,012	275.42	276.24	272.81	1.25	-0.46	-0.14
4333	2021-04-16	276.47	0.08	0.03	902,772	274.45	276.55	274.32	0.81	0.74	-0.38
4332	2021-04-15	276.39	4.30	1.58	1,125,006	274.45	276.55	274.36	0.80	0.71	-0.70
4331	2021-04-14	272.09	2.91	-1.06	900,000	275.23	275.46	271.69	1.37	-1.14	0.87
4330	2021-04-13	275.00	2.86	1.05	877,500	273.00	275.38	273.00	0.87	0.73	0.08
4329	2021-04-12	272.14	0.00	0.00	687,786	271.52	272.46	270.44	0.74	0.23	0.32
4328	2021-04-09	272.14	2.00	0.74	697,323	269.34	272.26	268.92	1.24	1.04	-0.23
4327	2021-04-08	270.14	3.02	1.13	671,034	269.06	270.14	268.92	0.45	0.40	-0.30
4326	2021-04-07	267.12	0.81	0.30	636,009	266.31	267.67	265.82	0.69	0.30	0.73
4325	2021-04-06	266.31	0.33	0.12	768,646	266.17	267.65	265.48	0.82	0.05	0.00
4324	2021-04-05	265.98	4.60	1.76	950,071	263.44	266.52	263.22	1.25	0.96	0.07
4323	2021-04-01	261.38	4.34	1.69	867,914	259.80	261.38	259.75	0.63	0.61	0.79
4322	2021-03-31	257.04	3.53	1.39	757,840	254.83	258.40	254.83	1.40	0.87	1.07
4321	2021-03-30	253.51	1.24	-0.49	750,790	253.54	254.03	251.86	0.86	-0.01	0.52
4320	2021-03-29	254.75	0.27	-0.11	3,196,730,880	254.61	255.52	252.51	1.18	0.05	-0.47
4319	2021-03-26	255.02	3.74	1.49	692,119	251.29	255.28	250.62	1.85	1.48	-0.16
4318	2021-03-25	251.28	0.32	-0.13	1,213,418	250.06	251.75	247.82	1.57	0.49	0.00
4317	2021-03-24	251.60	3.49	-1.37	981,928	256.17	256.17	251.60	1.78	-1.78	-0.61
4316	2021-03-23	255.09	1.05	-0.41	190,236	256.72	258.23	254.55	1.43	-0.63	0.42
4315	2021-03-22	256.14	3.71	1.47	686,529	253.89	257.59	253.80	1.49	0.89	0.23
4314	2021-03-19	252.43	0.41	0.16	749,130	252.36	253.77	250.50	1.30	0.03	0.58
4313	2021-03-18	252.02	6.80	-2.63	748,749	255.48	256.23	251.76	1.75	-1.35	0.13
4312	2021-03-17	258.82	0.47	0.18	703,077	256.21	260.27	254.99	2.06	1.02	-1.29
4311	2021-03-16	258.35	0.78	0.30	879,726	259.14	260.92	257.12	1.47	-0.30	-0.83
4310	2021-03-15	257.57	2.44	0.96	871,885	255.34	257.74	254.20	1.39	0.87	0.61
4309	2021-03-12	255.13	1.59	-0.62	705,030	253.91	255.25	252.19	1.21	0.48	0.08
4308	2021-03-11	256.72	5.65	2.25	856,213	254.69	257.85	254.32	1.39	0.80	-1.09
4307	2021-03-10	251.07	0.04	-0.02	1,043,817	254.10	254.30	250.52	1.49	-1.19	1.44
4306	2021-03-09	251.11	7.96	3.27	979,519	248.74	252.72	248.22	1.81	0.95	1.19
4305	2021-03-08	243.15	5.09	-2.05	1,079,618	248.26	250.29	242.90	2.98	-2.06	2.30
4304	2021-03-05	248.24	3.32	1.36	1,488,660	247.11	248.96	239.41	3.86	0.46	0.01
4303	2021-03-04	244.92	4.26	-1.71	1,796,069	248.95	250.96	241.65	3.74	-1.62	0.89

VUG Investment Calculator

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

Ticker:

VUG

Date start:

2004-01-30 open

Date end:

2023-02-23 close

Duration:

19 years 29 days

Trading days:

4,801

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-01-30 open

1,000.00

Shares bought: 20.20

Stock price: 49.51

SELL

Value on 2023-02-23 close

5,026.70

Dividends (58)

5.76%

+289.48

Stock growth

94.24%

+3,737.22

NET: +4,026.70

Total ROI: +402.67% (5.03x)

Annualised: +8.83% (1.09x)

Dividends ROI: +28.95% (1.29x)

Dividend Yield: +1.34% (1.01x)

Stock price: 234.54

Duration: 19 years 29 days

Trading days: 4,801

SELL

Value on 2023-02-23 close

4,737.22

NET: +3,737.22

ROI: +373.72% (4.74x)

Annualised: +8.49% (1.08x)

Stock price: 234.54

Duration: 19 years 29 days

Trading days: 4,801

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

VUG Monthly statistics

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

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	248.63 2023-02-02	231.25 2023-02-23	234.71 2023-02-01	234.54 2023-02-23	-0.07	5.93	-1.47
2023 January	20	237.44 2023-01-27	207.94 2023-01-06	215.05 2023-01-03	235.24 2023-01-31	9.39	10.41	-3.31
2022 December	21	236.22 2022-12-13	208.25 2022-12-28	233.46 2022-12-01	213.11 2022-12-30	-8.72	1.18	-10.80
2022 November	21	233.28 2022-11-30	206.72 2022-11-04	225.62 2022-11-01	233.04 2022-11-30	3.29	3.40	-8.38
2022 October	21	227.75 2022-10-06	203.64 2022-10-13	215.71 2022-10-03	222.74 2022-10-31	3.26	5.58	-5.60
2022 September	21	250.20 2022-09-12	213.84 2022-09-30	237.35 2022-09-01	213.95 2022-09-30	-9.86	5.41	-9.91
2022 August	23	267.61 2022-08-16	239.08 2022-08-30	250.39 2022-08-01	239.36 2022-08-31	-4.41	6.88	-4.52
2022 July	20	252.74 2022-07-29	220.71 2022-07-05	222.16 2022-07-01	251.96 2022-07-29	13.41	13.76	-0.65
2022 June	21	249.49 2022-06-02	213.19 2022-06-16	245.42 2022-06-01	222.89 2022-06-30	-9.18	1.66	-13.13
2022 May	21	262.44 2022-05-04	222.14 2022-05-20	250.07 2022-05-02	243.83 2022-05-31	-2.50	4.95	-11.17
2022 April	21	294.04 2022-04-04	250.18 2022-04-29	288.65 2022-04-01	250.57 2022-04-29	-13.19	1.87	-13.33
2022 March	23	296.44 2022-03-29	253.65 2022-03-14	276.62 2022-03-01	287.60 2022-03-31	3.97	7.17	-8.30
2022 February	20	296.51 2022-02-02	254.02 2022-02-24	291.86 2022-02-01	277.36 2022-02-28	-4.97	1.59	-12.97
2022 January	20	323.53 2022-01-03	265.40 2022-01-24	322.12 2022-01-03	290.69 2022-01-31	-9.76	0.44	-17.61
2021 December	22	325.91 2021-12-28	304.44 2021-12-03	319.69 2021-12-01	320.90 2021-12-31	0.38	1.95	-4.77
2021 November	21	328.52 2021-11-22	312.68 2021-11-01	314.71 2021-11-01	316.39 2021-11-30	0.53	4.39	-0.65
2021 October	21	314.40 2021-10-29	284.87 2021-10-04	291.11 2021-10-01	314.15 2021-10-29	7.91	8.00	-2.14
2021 September	21	309.59 2021-09-09	289.98 2021-09-30	307.61 2021-09-01	290.17 2021-09-30	-5.67	0.64	-5.73
2021 August	22	307.77 2021-08-30	292.09 2021-08-19	297.35 2021-08-02	306.81 2021-08-31	3.18	3.50	-1.77
2021 July	21	299.98 2021-07-26	284.65 2021-07-19	286.56 2021-07-01	295.94 2021-07-30	3.27	4.68	-0.67
2021 June	22	287.41 2021-06-29	266.35 2021-06-03	272.08 2021-06-01	286.81 2021-06-30	5.41	5.63	-2.11
2021 May	20	276.22 2021-05-03	256.97 2021-05-12	276.15 2021-05-03	270.88 2021-05-28	-1.91	0.03	-6.95
2021 April	21	278.85 2021-04-29	259.75 2021-04-01	259.80 2021-04-01	274.81 2021-04-30	5.78	7.33	-0.02
2021 March	23	260.92 2021-03-16	239.41 2021-03-05	256.75 2021-03-01	257.04 2021-03-31	0.11	1.62	-6.75
2021 February	19	269.89 2021-02-16	250.13 2021-02-23	253.75 2021-02-01	252.89 2021-02-26	-0.34	6.36	-1.43
2021 January	19	262.91 2021-01-25	246.47 2021-01-04	254.46 2021-01-04	250.77 2021-01-29	-1.45	3.32	-3.14
2020 December	22	255.19 2020-12-29	241.82 2020-12-10	245.67 2020-12-01	253.34 2020-12-31	3.12	3.88	-1.57
2020 November	20	247.78 2020-11-09	219.27 2020-11-02	222.58 2020-11-02	243.67 2020-11-30	9.48	11.32	-1.49
2020 October	22	242.58 2020-10-12	218.28 2020-10-30	230.48 2020-10-01	220.77 2020-10-30	-4.21	5.25	-5.29
2020 September	21	246.08 2020-09-02	214.85 2020-09-21	241.06 2020-09-01	227.61 2020-09-30	-5.58	2.08	-10.87
2020 August	21	240.54 2020-08-31	217.87 2020-08-11	219.26 2020-08-03	239.31 2020-08-31	9.14	9.71	-0.63
2020 July	22	217.72 2020-07-21	201.88 2020-07-01	202.14 2020-07-01	217.37 2020-07-31	7.53	7.71	-0.13
2020 June	22	205.93 2020-06-23	190.24 2020-06-15	193.02 2020-06-01	202.09 2020-06-30	4.70	6.69	-1.44
2020 May	20	194.28 2020-05-28	173.93 2020-05-04	176.75 2020-05-01	193.05 2020-05-29	9.22	9.92	-1.60
2020 April	21	181.45 2020-04-29	148.44 2020-04-01	151.03 2020-04-01	180.32 2020-04-30	19.39	20.14	-1.71
2020 March	22	187.00 2020-03-03	133.57 2020-03-23	177.74 2020-03-02	156.69 2020-03-31	-11.84	5.21	-24.85
2020 February	19	202.18 2020-02-19	169.06 2020-02-28	188.73 2020-02-03	175.72 2020-02-28	-6.89	7.13	-10.42
2020 January	21	193.40 2020-01-24	182.17 2020-01-06	183.57 2020-01-02	187.87 2020-01-31	2.34	5.35	-0.76
2019 December	21	183.82 2019-12-27	172.72 2019-12-03	177.54 2019-12-02	182.17 2019-12-31	2.61	3.54	-2.71
2019 November	20	178.11 2019-11-27	170.75 2019-11-06	171.44 2019-11-01	177.40 2019-11-29	3.48	3.89	-0.40
2019 October	23	171.34 2019-10-31	160.01 2019-10-03	166.84 2019-10-01	170.59 2019-10-31	2.25	2.70	-4.09
2019 September	20	170.07 2019-09-12	164.08 2019-09-27	165.12 2019-09-03	166.28 2019-09-30	0.70	3.00	-0.63
2019 August	22	169.74 2019-08-01	157.65 2019-08-05	167.33 2019-08-01	166.18 2019-08-30	-0.69	1.44	-5.78
2019 July	22	170.42 2019-07-26	164.38 2019-07-01	165.84 2019-07-01	167.14 2019-07-31	0.78	2.76	-0.88
2019 June	20	165.84 2019-06-21	150.23 2019-06-03	153.25 2019-06-03	163.39 2019-06-28	6.62	8.22	-1.97
2019 May	22	164.57 2019-05-01	153.32 2019-05-31	164.53 2019-05-01	153.40 2019-05-31	-6.76	0.02	-6.81
2019 April	21	164.55 2019-04-29	157.27 2019-04-01	157.77 2019-04-01	163.78 2019-04-30	3.81	4.30	-0.32
2019 March	21	158.42 2019-03-21	148.70 2019-03-08	153.22 2019-03-01	156.42 2019-03-29	2.09	3.39	-2.95
2019 February	19	153.17 2019-02-25	145.96 2019-02-08	146.49 2019-02-01	152.10 2019-02-28	3.83	4.56	-0.36
2019 January	21	147.29 2019-01-31	130.00 2019-01-03	131.91 2019-01-02	146.69 2019-01-31	11.20	11.66	-1.45
2018 December	19	150.54 2018-12-03	124.85 2018-12-24	150.35 2018-12-03	134.33 2018-12-31	-10.66	0.13	-16.96
2018 November	21	151.93 2018-11-07	138.40 2018-11-20	146.87 2018-11-01	147.28 2018-11-30	0.28	3.45	-5.77
2018 October	23	162.36 2018-10-01	139.31 2018-10-29	161.98 2018-10-01	146.44 2018-10-31	-9.59	0.23	-14.00
2018 September	19	162.04 2018-09-27	157.17 2018-09-07	160.56 2018-09-04	161.04 2018-09-28	0.30	0.92	-2.11
2018 August	23	161.40 2018-08-30	153.00 2018-08-02	154.04 2018-08-01	160.74 2018-08-31	4.35	4.78	-0.68
2018 July	21	157.81 2018-07-25	148.52 2018-07-02	148.82 2018-07-02	153.57 2018-07-31	3.19	6.04	-0.20
2018 June	21	154.46 2018-06-14	148.02 2018-06-28	149.32 2018-06-01	149.81 2018-06-29	0.33	3.44	-0.87
2018 May	22	149.49 2018-05-14	140.67 2018-05-03	142.17 2018-05-01	148.51 2018-05-31	4.46	5.15	-1.06
2018 April	21	146.57 2018-04-18	137.01 2018-04-02	141.25 2018-04-02	142.27 2018-04-30	0.72	3.77	-3.00
2018 March	21	152.15 2018-03-13	138.75 2018-03-28	146.01 2018-03-01	141.88 2018-03-29	-2.83	4.21	-4.97
2018 February	19	150.65 2018-02-01	134.60 2018-02-09	149.65 2018-02-01	145.86 2018-02-28	-2.53	0.67	-10.06
2018 January	21	152.38 2018-01-26	141.05 2018-01-02	141.29 2018-01-02	150.25 2018-01-31	6.34	7.85	-0.17
2017 December	20	142.74 2017-12-18	137.69 2017-12-01	139.59 2017-12-01	140.65 2017-12-29	0.76	2.26	-1.36
2017 November	21	140.29 2017-11-30	135.77 2017-11-02	137.09 2017-11-01	139.90 2017-11-30	2.05	2.33	-0.96
2017 October	22	136.71 2017-10-31	132.60 2017-10-02	133.00 2017-10-02	136.59 2017-10-31	2.70	2.79	-0.30
2017 September	20	133.55 2017-09-18	130.45 2017-09-05	132.11 2017-09-01	132.75 2017-09-29	0.48	1.09	-1.26
2017 August	23	131.95 2017-08-31	127.70 2017-08-21	130.68 2017-08-01	131.80 2017-08-31	0.86	0.97	-2.28
2017 July	20	131.92 2017-07-27	125.79 2017-07-06	127.71 2017-07-03	130.27 2017-07-31	2.00	3.30	-1.50
2017 June	22	129.77 2017-06-02	125.97 2017-06-29	128.28 2017-06-01	127.04 2017-06-30	-0.97	1.16	-1.80
2017 May	22	128.25 2017-05-31	123.95 2017-05-18	124.79 2017-05-01	127.92 2017-05-31	2.51	2.77	-0.67
2017 April	19	124.71 2017-04-28	120.30 2017-04-13	121.76 2017-04-03	124.43 2017-04-28	2.19	2.42	-1.20
2017 March	23	122.50 2017-03-21	119.41 2017-03-27	121.35 2017-03-01	121.66 2017-03-31	0.26	0.95	-1.60
2017 February	19	120.93 2017-02-27	115.38 2017-02-01	115.94 2017-02-01	120.47 2017-02-28	3.91	4.30	-0.48
2017 January	20	116.51 2017-01-26	111.70 2017-01-03	112.14 2017-01-03	115.41 2017-01-31	2.92	3.90	-0.39
2016 December	21	113.93 2016-12-13	109.16 2016-12-01	110.82 2016-12-01	111.48 2016-12-30	0.60	2.81	-1.50
2016 November	21	111.89 2016-11-29	106.87 2016-11-04	109.63 2016-11-01	110.71 2016-11-30	0.99	2.06	-2.52
2016 October	21	112.31 2016-10-04	109.16 2016-10-28	112.11 2016-10-03	109.38 2016-10-31	-2.44	0.18	-2.63
2016 September	21	113.18 2016-09-07	109.17 2016-09-12	112.04 2016-09-01	112.29 2016-09-30	0.22	1.02	-2.56
2016 August	23	113.65 2016-08-15	111.21 2016-08-02	112.34 2016-08-01	111.98 2016-08-31	-0.32	1.17	-1.01
2016 July	20	112.61 2016-07-29	106.54 2016-07-06	107.13 2016-07-01	112.33 2016-07-29	4.85	5.12	-0.55
2016 June	22	109.30 2016-06-08	101.87 2016-06-27	107.83 2016-06-01	107.20 2016-06-30	-0.58	1.36	-5.53
2016 May	21	108.50 2016-05-31	104.11 2016-05-19	105.93 2016-05-02	108.24 2016-05-31	2.18	2.43	-1.72
2016 April	21	108.55 2016-04-20	104.93 2016-04-29	105.86 2016-04-01	105.61 2016-04-29	-0.24	2.54	-0.88
2016 March	22	107.05 2016-03-30	100.15 2016-03-01	100.49 2016-03-01	106.45 2016-03-31	5.93	6.53	-0.34
2016 February	20	101.10 2016-02-26	92.47 2016-02-11	99.43 2016-02-01	99.60 2016-02-29	0.17	1.68	-7.00
2016 January	19	105.02 2016-01-05	93.62 2016-01-20	104.59 2016-01-04	100.00 2016-01-29	-4.39	0.41	-10.49
2015 December	22	110.66 2015-12-02	104.45 2015-12-14	109.93 2015-12-01	106.39 2015-12-31	-3.22	0.66	-4.98
2015 November	20	111.21 2015-11-03	105.60 2015-11-16	109.40 2015-11-02	109.45 2015-11-30	0.05	1.65	-3.47
2015 October	22	109.97 2015-10-30	99.09 2015-10-02	100.45 2015-10-01	109.29 2015-10-30	8.80	9.48	-1.35
2015 September	21	106.93 2015-09-17	97.50 2015-09-29	101.05 2015-09-01	100.29 2015-09-30	-0.75	5.82	-3.51
2015 August	21	111.01 2015-08-05	93.61 2015-08-24	110.62 2015-08-03	103.59 2015-08-31	-6.36	0.35	-15.38
2015 July	22	111.92 2015-07-20	106.09 2015-07-08	108.04 2015-07-01	110.55 2015-07-31	2.32	3.59	-1.80
2015 June	22	110.45 2015-06-18	106.46 2015-06-29	109.55 2015-06-01	107.05 2015-06-30	-2.28	0.82	-2.82
2015 May	20	110.54 2015-05-22	106.59 2015-05-06	108.00 2015-05-01	109.14 2015-05-29	1.06	2.35	-1.31
2015 April	21	110.78 2015-04-27	106.50 2015-04-01	107.63 2015-04-01	107.55 2015-04-30	-0.07	2.93	-1.05
2015 March	22	110.73 2015-03-20	104.61 2015-03-31	109.35 2015-03-02	104.61 2015-03-31	-4.33	1.26	-4.33
2015 February	19	109.99 2015-02-25	101.68 2015-02-02	103.23 2015-02-02	109.22 2015-02-27	5.80	6.55	-1.50
2015 January	20	105.22 2015-01-23	100.84 2015-01-06	104.82 2015-01-02	102.80 2015-01-30	-1.93	0.38	-3.80
2014 December	22	106.10 2014-12-29	100.33 2014-12-16	105.56 2014-12-01	104.39 2014-12-31	-1.11	0.51	-4.95
2014 November	19	106.10 2014-11-28	101.63 2014-11-04	102.81 2014-11-03	105.80 2014-11-28	2.91	3.20	-1.15
2014 October	23	102.80 2014-10-31	91.80 2014-10-15	99.57 2014-10-01	102.66 2014-10-31	3.10	3.24	-7.80
2014 September	21	102.41 2014-09-03	99.02 2014-09-25	102.10 2014-09-02	99.67 2014-09-30	-2.38	0.30	-3.02
2014 August	21	102.02 2014-08-26	96.30 2014-08-07	97.09 2014-08-01	101.84 2014-08-29	4.89	5.08	-0.81
2014 July	22	100.34 2014-07-03	97.26 2014-07-31	99.24 2014-07-01	97.36 2014-07-31	-1.89	1.11	-2.00
2014 June	21	99.12 2014-06-30	96.33 2014-06-02	97.00 2014-06-02	98.90 2014-06-30	1.96	2.19	-0.69
2014 May	21	96.89 2014-05-30	92.45 2014-05-07	93.57 2014-05-01	96.86 2014-05-30	3.52	3.55	-1.20
2014 April	21	95.01 2014-04-03	89.69 2014-04-15	93.89 2014-04-01	93.52 2014-04-30	-0.39	1.19	-4.47
2014 March	21	96.56 2014-03-07	91.84 2014-03-27	94.38 2014-03-03	93.48 2014-03-31	-0.95	2.31	-2.69
2014 February	19	95.76 2014-02-28	88.02 2014-02-03	90.22 2014-02-03	95.27 2014-02-28	5.60	6.14	-2.44
2014 January	21	93.55 2014-01-22	89.14 2014-01-29	92.75 2014-01-02	90.21 2014-01-31	-2.74	0.86	-3.89
2013 December	21	93.05 2013-12-31	88.90 2013-12-18	90.46 2013-12-02	93.05 2013-12-31	2.86	2.86	-1.72
2013 November	20	90.64 2013-11-29	86.92 2013-11-07	88.44 2013-11-01	90.31 2013-11-29	2.11	2.49	-1.72
2013 October	23	89.16 2013-10-30	82.23 2013-10-09	84.87 2013-10-01	88.21 2013-10-31	3.94	5.05	-3.11
2013 September	20	86.59 2013-09-19	81.24 2013-09-03	82.04 2013-09-03	84.61 2013-09-30	3.13	5.55	-0.98
2013 August	22	83.92 2013-08-05	80.70 2013-08-27	83.18 2013-08-01	80.98 2013-08-30	-2.64	0.89	-2.98
2013 July	22	83.03 2013-07-31	78.46 2013-07-03	78.79 2013-07-01	82.51 2013-07-31	4.72	5.38	-0.42
2013 June	20	81.04 2013-06-19	75.79 2013-06-24	80.34 2013-06-03	78.15 2013-06-28	-2.73	0.87	-5.66
2013 May	22	83.20 2013-05-22	78.07 2013-05-01	78.68 2013-05-01	80.13 2013-05-31	1.84	5.74	-0.78
2013 April	22	78.82 2013-04-11	75.47 2013-04-18	77.57 2013-04-01	78.76 2013-04-30	1.53	1.61	-2.71
2013 March	20	77.61 2013-03-28	74.42 2013-03-01	74.82 2013-03-01	77.51 2013-03-28	3.60	3.73	-0.53
2013 February	19	75.76 2013-02-20	73.54 2013-02-26	74.79 2013-02-01	74.93 2013-02-28	0.19	1.30	-1.67
2013 January	21	74.90 2013-01-30	72.38 2013-01-02	72.69 2013-01-02	74.31 2013-01-31	2.23	3.04	-0.43
2012 December	20	72.63 2012-12-19	69.71 2012-12-31	71.88 2012-12-03	71.18 2012-12-31	-0.97	1.04	-3.02
2012 November	21	71.73 2012-11-29	67.37 2012-11-16	70.33 2012-11-01	71.55 2012-11-30	1.73	1.99	-4.21
2012 October	21	73.80 2012-10-05	69.65 2012-10-26	72.75 2012-10-01	70.13 2012-10-31	-3.60	1.44	-4.26
2012 September	19	74.49 2012-09-14	70.59 2012-09-04	71.18 2012-09-04	72.40 2012-09-28	1.71	4.65	-0.83
2012 August	23	72.02 2012-08-21	67.73 2012-08-02	69.23 2012-08-01	71.18 2012-08-31	2.82	4.03	-2.17
2012 July	21	69.68 2012-07-30	66.00 2012-07-12	68.09 2012-07-02	68.84 2012-07-31	1.10	2.34	-3.07
2012 June	21	68.58 2012-06-19	63.85 2012-06-04	65.08 2012-06-01	68.01 2012-06-29	4.50	5.38	-1.89
2012 May	22	71.60 2012-05-01	65.00 2012-05-18	70.76 2012-05-01	66.31 2012-05-31	-6.29	1.19	-8.14
2012 April	20	71.83 2012-04-03	68.58 2012-04-23	71.02 2012-04-02	70.76 2012-04-30	-0.37	1.14	-3.44
2012 March	22	71.52 2012-03-27	67.46 2012-03-06	69.11 2012-03-01	70.97 2012-03-30	2.69	3.49	-2.39
2012 February	20	69.44 2012-02-29	65.95 2012-02-01	66.14 2012-02-01	68.78 2012-02-29	3.99	4.99	-0.29
2012 January	20	66.37 2012-01-26	62.24 2012-01-05	62.93 2012-01-03	65.64 2012-01-31	4.31	5.47	-1.10
2011 December	21	63.40 2011-12-05	59.66 2011-12-19	62.18 2011-12-01	61.76 2011-12-30	-0.68	1.96	-4.05
2011 November	21	63.82 2011-11-08	58.08 2011-11-25	60.82 2011-11-01	62.30 2011-11-30	2.43	4.93	-4.51
2011 October	21	64.15 2011-10-27	53.09 2011-10-04	55.63 2011-10-03	62.43 2011-10-31	12.22	15.32	-4.57
2011 September	21	61.55 2011-09-20	55.87 2011-09-30	60.69 2011-09-01	55.94 2011-09-30	-7.83	1.42	-7.94
2011 August	23	65.10 2011-08-01	54.71 2011-08-09	65.01 2011-08-01	60.58 2011-08-31	-6.81	0.14	-15.84
2011 July	20	66.92 2011-07-07	63.63 2011-07-29	64.74 2011-07-01	64.22 2011-07-29	-0.80	3.37	-1.71
2011 June	22	65.79 2011-06-01	61.12 2011-06-16	65.58 2011-06-01	64.69 2011-06-30	-1.36	0.32	-6.80
2011 May	21	66.65 2011-05-02	63.96 2011-05-25	66.62 2011-05-02	65.81 2011-05-31	-1.22	0.05	-3.99
2011 April	20	66.39 2011-04-29	62.75 2011-04-18	64.75 2011-04-01	66.29 2011-04-29	2.38	2.53	-3.09
2011 March	23	64.63 2011-03-03	60.46 2011-03-16	64.52 2011-03-01	64.30 2011-03-31	-0.34	0.17	-6.29
2011 February	19	65.42 2011-02-18	62.60 2011-02-24	62.98 2011-02-01	64.30 2011-02-28	2.10	3.87	-0.60
2011 January	20	63.47 2011-01-27	61.39 2011-01-04	61.92 2011-01-03	62.57 2011-01-31	1.05	2.50	-0.86
2010 December	22	61.78 2010-12-22	59.24 2010-12-01	59.27 2010-12-01	61.42 2010-12-31	3.63	4.23	-0.05
2010 November	21	60.14 2010-11-09	57.31 2010-11-16	58.11 2010-11-01	58.39 2010-11-30	0.48	3.49	-1.38
2010 October	21	58.12 2010-10-25	54.35 2010-10-04	55.32 2010-10-01	57.82 2010-10-29	4.52	5.06	-1.75
2010 September	21	55.74 2010-09-30	50.45 2010-09-01	50.51 2010-09-01	54.97 2010-09-30	8.83	10.35	-0.12
2010 August	22	53.72 2010-08-09	49.35 2010-08-27	53.10 2010-08-02	49.81 2010-08-31	-6.20	1.17	-7.06
2010 July	21	53.36 2010-07-27	47.76 2010-07-01	48.63 2010-07-01	52.28 2010-07-30	7.51	9.73	-1.79
2010 June	22	53.86 2010-06-21	48.55 2010-06-30	51.32 2010-06-01	48.64 2010-06-30	-5.22	4.95	-5.40
2010 May	20	57.20 2010-05-03	23.29 2010-05-06	56.64 2010-05-03	51.73 2010-05-28	-8.67	0.99	-58.88
2010 April	21	58.16 2010-04-26	55.50 2010-04-01	55.92 2010-04-01	56.39 2010-04-30	0.84	4.01	-0.75
2010 March	23	56.06 2010-03-25	52.75 2010-03-01	52.77 2010-03-01	55.55 2010-03-31	5.27	6.23	-0.04
2010 February	19	53.00 2010-02-22	49.45 2010-02-05	50.88 2010-02-01	52.58 2010-02-26	3.34	4.17	-2.81
2010 January	19	54.77 2010-01-11	50.49 2010-01-29	53.52 2010-01-04	50.62 2010-01-29	-5.42	2.34	-5.66
2009 December	22	53.88 2009-12-29	51.08 2009-12-09	51.84 2009-12-01	53.06 2009-12-31	2.35	3.94	-1.47
2009 November	20	52.44 2009-11-16	48.44 2009-11-02	48.77 2009-11-02	51.53 2009-11-30	5.66	7.53	-0.68
2009 October	22	51.54 2009-10-21	47.72 2009-10-02	49.17 2009-10-01	48.63 2009-10-30	-1.10	4.82	-2.95
2009 September	21	50.31 2009-09-23	46.34 2009-09-02	47.19 2009-09-01	49.28 2009-09-30	4.43	6.61	-1.80
2009 August	21	48.27 2009-08-28	45.64 2009-08-17	46.92 2009-08-03	47.37 2009-08-31	0.96	2.88	-2.73
2009 July	22	47.02 2009-07-30	41.25 2009-07-08	43.60 2009-07-01	46.45 2009-07-31	6.54	7.84	-5.39
2009 June	22	44.80 2009-06-11	41.97 2009-06-23	43.49 2009-06-01	43.36 2009-06-30	-0.30	3.01	-3.50
2009 May	20	42.99 2009-05-29	40.69 2009-05-01	41.18 2009-05-01	42.98 2009-05-29	4.37	4.40	-1.19
2009 April	21	41.89 2009-04-30	36.96 2009-04-01	37.17 2009-04-01	41.08 2009-04-30	10.52	12.70	-0.56
2009 March	22	39.03 2009-03-26	32.21 2009-03-06	34.11 2009-03-02	37.36 2009-03-31	9.53	14.42	-5.57
2009 February	19	40.19 2009-02-09	34.63 2009-02-27	37.16 2009-02-02	34.77 2009-02-27	-6.43	8.15	-6.81
2009 January	20	41.56 2009-01-06	36.54 2009-01-20	39.49 2009-01-02	37.58 2009-01-30	-4.84	5.24	-7.47
2008 December	22	40.02 2008-12-17	35.65 2008-12-05	38.09 2008-12-01	39.51 2008-12-31	3.73	5.07	-6.41
2008 November	19	44.29 2008-11-04	32.90 2008-11-21	42.90 2008-11-03	39.19 2008-11-28	-8.65	3.24	-23.31
2008 October	23	51.76 2008-10-01	36.50 2008-10-24	51.52 2008-10-01	42.91 2008-10-31	-16.71	0.47	-29.15
2008 September	21	61.50 2008-09-19	49.57 2008-09-29	59.46 2008-09-02	52.21 2008-09-30	-12.19	3.43	-16.63
2008 August	21	60.13 2008-08-18	56.94 2008-08-04	58.34 2008-08-01	58.92 2008-08-29	0.99	3.07	-2.40
2008 July	22	59.79 2008-07-02	55.93 2008-07-15	58.59 2008-07-01	58.22 2008-07-31	-0.63	2.05	-4.54
2008 June	21	64.33 2008-06-05	58.92 2008-06-27	63.54 2008-06-02	59.19 2008-06-30	-6.85	1.24	-7.27
2008 May	21	64.70 2008-05-19	61.29 2008-05-01	61.43 2008-05-01	63.59 2008-05-30	3.52	5.32	-0.23
2008 April	22	62.30 2008-04-30	58.35 2008-04-01	58.35 2008-04-01	61.44 2008-04-30	5.30	6.77	0.00
2008 March	20	59.37 2008-03-25	55.41 2008-03-17	58.58 2008-03-03	57.94 2008-03-31	-1.09	1.35	-5.41
2008 February	20	60.81 2008-02-26	56.85 2008-02-07	59.55 2008-02-01	58.63 2008-02-29	-1.54	2.12	-4.53
2008 January	21	64.90 2008-01-02	50.61 2008-01-22	64.90 2008-01-02	59.31 2008-01-31	-8.61	0.00	-22.02
2007 December	20	66.64 2007-12-11	62.88 2007-12-18	63.96 2007-12-03	64.48 2007-12-31	0.81	4.19	-1.69
2007 November	21	66.48 2007-11-01	61.78 2007-11-26	66.48 2007-11-01	64.60 2007-11-30	-2.83	0.00	-7.07
2007 October	23	67.39 2007-10-31	63.75 2007-10-22	64.91 2007-10-01	66.75 2007-10-31	2.83	3.82	-1.79
2007 September	19	65.02 2007-09-28	61.03 2007-09-10	62.23 2007-09-04	64.83 2007-09-28	4.18	4.48	-1.93
2007 August	23	63.09 2007-08-08	57.51 2007-08-16	61.50 2007-08-01	62.19 2007-08-31	1.12	2.59	-6.49
2007 July	21	64.93 2007-07-19	61.01 2007-07-31	62.54 2007-07-02	61.01 2007-07-31	-2.45	3.82	-2.45
2007 June	21	63.58 2007-06-20	61.41 2007-06-07	63.28 2007-06-01	62.35 2007-06-29	-1.47	0.47	-2.96
2007 May	22	63.24 2007-05-31	60.67 2007-05-01	61.00 2007-05-01	63.14 2007-05-31	3.51	3.67	-0.54
2007 April	20	61.76 2007-04-26	58.26 2007-04-02	58.59 2007-04-02	61.00 2007-04-30	4.11	5.41	-0.56
2007 March	22	59.50 2007-03-21	56.50 2007-03-05	57.31 2007-03-01	58.43 2007-03-30	1.95	3.82	-1.41
2007 February	19	61.00 2007-02-15	57.00 2007-02-27	59.66 2007-02-01	58.25 2007-02-28	-2.36	2.25	-4.46
2007 January	20	60.36 2007-01-18	57.45 2007-01-03	58.28 2007-01-03	59.35 2007-01-31	1.84	3.57	-1.42
2006 December	20	58.95 2006-12-15	57.29 2006-12-01	58.09 2006-12-01	57.86 2006-12-29	-0.40	1.48	-1.38
2006 November	21	58.42 2006-11-22	55.86 2006-11-03	56.88 2006-11-01	58.00 2006-11-30	1.97	2.71	-1.79
2006 October	22	57.13 2006-10-26	54.22 2006-10-03	54.95 2006-10-02	56.65 2006-10-31	3.09	3.97	-1.33
2006 September	20	55.06 2006-09-29	52.65 2006-09-01	52.65 2006-09-01	54.83 2006-09-29	4.14	4.58	0.00
2006 August	23	53.48 2006-08-31	51.15 2006-08-10	51.65 2006-08-01	53.38 2006-08-31	3.35	3.54	-0.97
2006 July	20	53.27 2006-07-03	50.00 2006-07-18	53.17 2006-07-03	51.79 2006-07-31	-2.60	0.19	-5.96
2006 June	22	54.40 2006-06-02	50.75 2006-06-14	53.28 2006-06-01	52.97 2006-06-30	-0.58	2.10	-4.75
2006 May	22	55.85 2006-05-09	52.17 2006-05-24	55.40 2006-05-01	53.29 2006-05-31	-3.81	0.81	-5.83
2006 April	19	56.07 2006-04-21	54.41 2006-04-17	55.69 2006-04-03	55.17 2006-04-28	-0.93	0.68	-2.30
2006 March	23	55.70 2006-03-20	54.00 2006-03-08	54.82 2006-03-01	55.17 2006-03-31	0.64	1.61	-1.50
2006 February	19	55.29 2006-02-27	53.54 2006-02-07	54.91 2006-02-01	54.52 2006-02-28	-0.71	0.69	-2.49
2006 January	20	55.85 2006-01-12	53.28 2006-01-03	53.84 2006-01-03	54.67 2006-01-31	1.54	3.73	-1.04
2005 December	21	55.08 2005-12-16	53.50 2005-12-30	54.35 2005-12-01	53.50 2005-12-30	-1.56	1.34	-1.56
2005 November	21	54.75 2005-11-23	51.37 2005-11-02	51.75 2005-11-01	53.90 2005-11-30	4.15	5.80	-0.73
2005 October	21	52.27 2005-10-03	49.83 2005-10-13	52.27 2005-10-03	51.75 2005-10-31	-0.99	0.00	-4.67
2005 September	21	52.98 2005-09-12	51.02 2005-09-22	52.00 2005-09-01	52.19 2005-09-30	0.37	1.88	-1.88
2005 August	23	53.24 2005-08-03	51.31 2005-08-29	52.97 2005-08-01	52.04 2005-08-31	-1.76	0.51	-3.13
2005 July	20	53.14 2005-07-28	50.16 2005-07-07	50.62 2005-07-01	52.78 2005-07-29	4.27	4.98	-0.91
2005 June	22	51.64 2005-06-22	50.16 2005-06-27	50.67 2005-06-01	50.57 2005-06-30	-0.20	1.91	-1.01
2005 May	21	50.90 2005-05-31	48.38 2005-05-02	48.40 2005-05-02	50.81 2005-05-31	4.98	5.17	-0.04
2005 April	21	50.00 2005-04-08	47.50 2005-04-21	49.66 2005-04-01	48.21 2005-04-29	-2.92	0.68	-4.35
2005 March	22	51.55 2005-03-07	48.89 2005-03-29	50.63 2005-03-01	49.42 2005-03-31	-2.39	1.82	-3.44
2005 February	19	50.99 2005-02-15	49.75 2005-02-23	49.95 2005-02-01	50.49 2005-02-28	1.08	2.08	-0.40
2005 January	20	51.65 2005-01-03	48.96 2005-01-24	51.65 2005-01-03	49.79 2005-01-31	-3.60	0.00	-5.21
2004 December	22	52.15 2004-12-27	50.16 2004-12-01	50.16 2004-12-01	51.40 2004-12-31	2.47	3.97	0.00
2004 November	21	50.65 2004-11-17	47.91 2004-11-01	48.05 2004-11-01	50.01 2004-11-30	4.08	5.41	-0.29
2004 October	21	48.52 2004-10-04	46.24 2004-10-25	47.61 2004-10-01	48.00 2004-10-29	0.82	1.91	-2.88
2004 September	21	48.02 2004-09-13	46.66 2004-09-28	46.72 2004-09-01	47.33 2004-09-30	1.31	2.78	-0.13
2004 August	22	47.14 2004-08-27	44.92 2004-08-13	46.89 2004-08-02	46.55 2004-08-31	-0.73	0.53	-4.20
2004 July	21	49.24 2004-07-01	46.06 2004-07-26	49.09 2004-07-01	46.99 2004-07-30	-4.28	0.31	-6.17
2004 June	21	50.26 2004-06-08	48.91 2004-06-22	49.05 2004-06-01	49.84 2004-06-30	1.61	2.47	-0.29
2004 May	20	49.37 2004-05-28	47.19 2004-05-12	48.77 2004-05-03	49.37 2004-05-28	1.23	1.23	-3.24
2004 April	21	50.35 2004-04-26	48.52 2004-04-29	49.09 2004-04-01	48.72 2004-04-30	-0.75	2.57	-1.16
2004 March	23	50.52 2004-03-02	47.47 2004-03-22	50.40 2004-03-01	49.17 2004-03-31	-2.44	0.24	-5.81
2004 February	19	50.87 2004-02-19	49.33 2004-02-05	49.70 2004-02-02	50.04 2004-02-27	0.68	2.35	-0.74
2004 January	1	49.56 2004-01-30	49.50 2004-01-30	49.51 2004-01-30	49.56 2004-01-30	0.10	0.10	-0.02

VUG Dividends

This table shows historical dividends paid by VUG.
There were at least 58 dividends paid by VUG.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.25	1.13		105.41				0.29
2020-12-24	0.46100	0.74	quaterly	90	-	-	-	0.18
2020-09-25	0.40600	0.72	quaterly	92	2020-09-28	2020-09-30	2020-09-24	0.18
2020-06-25	0.41900	0.84	quaterly	91	2020-06-26	2020-06-30	2020-06-24	0.21
2020-03-26	0.39800	0.98	quaterly	93	2020-03-27	2020-03-31	2020-03-25	0.25
2019-12-24	0.50800	1.03	quaterly	99	2019-12-26	2019-12-30	2019-12-21	0.28
2019-09-16	0.38500	1.03	quaterly	81	2019-09-17	2019-09-19	2019-09-12	0.23
2019-06-27	0.41300	1.02	quaterly	91	2019-06-28	2019-07-02	2019-06-25	0.25
2019-03-28	0.43200	1.08	quaterly	94	-	-	-	0.28
2018-12-24	0.52700	1.77	quaterly	87	2018-12-26	2018-12-28	2018-12-21	0.42
2018-09-28	0.46700	1.08	quaterly	98	2018-10-01	2018-10-03	2018-09-26	0.29
2018-06-22	0.41900	1.09	quaterly	92	2018-06-25	2018-06-27	2018-06-20	0.28
2018-03-22	0.35900	1.01	quaterly	91	2018-03-23	2018-03-27	2018-03-20	0.25
2017-12-21	0.47500	1.36	quaterly	90	2017-12-22	2017-12-27	2017-12-19	0.34
2017-09-22	0.41100	1.25	quaterly	91	2017-09-25	2017-09-27	2017-09-20	0.31
2017-06-23	0.34100	0.21	reintroduced	459	2017-06-27	2017-06-29	2017-06-22	0.26
2016-03-21	0.32000	0.17	reintroduced	636	2016-03-23	2016-03-28	2016-03-18	0.30
2014-06-24	0.27500	1.13	quaterly	91	2014-06-26	2014-06-30	2014-06-23	0.28
2014-03-25	0.27500	1.18	quaterly	91	2014-03-27	2014-03-31	2014-03-24	0.29
2013-12-24	0.34700	1.49	quaterly	92	-	-	-	0.38
2013-09-23	0.27800	1.31	quaterly	91	-	-	-	0.33
2013-06-24	0.25800	1.31	quaterly	94	2013-06-26	2013-06-28	2013-06-21	0.34
2013-03-22	0.22700	1.22	quaterly	88	-	-	-	0.30
2012-12-24	0.42200	2.38	quaterly	91	-	-	-	0.59
2012-09-24	0.24800	1.36	quaterly	91	-	-	-	0.34
2012-06-25	0.20900	1.28	quaterly	91	-	-	-	0.32
2012-03-26	0.19400	1.06	quaterly	94	-	-	-	0.27
2011-12-23	0.22700	1.47	quaterly	91	-	-	-	0.37
2011-09-23	0.17400	1.22	quaterly	91	-	-	-	0.31
2011-06-24	0.19500	1.26	quaterly	91	-	-	-	0.32
2011-03-25	0.17000	1.11	quaterly	88	-	-	-	0.27
2010-12-27	0.20300	1.28	quaterly	94	-	-	-	0.33
2010-09-24	0.20300	1.46	quaterly	92	-	-	-	0.37
2010-06-24	0.14900	1.17	quaterly	91	-	-	-	0.29
2010-03-25	0.14500	1.03	quaterly	93	-	-	-	0.26
2009-12-22	0.17900	1.38	quaterly	89	-	-	-	0.34
2009-09-24	0.14200	1.15	quaterly	92	-	-	-	0.29
2009-06-24	0.14500	1.37	quaterly	91	-	-	-	0.34
2009-03-25	0.14800	1.53	quaterly	93	-	-	-	0.39
2008-12-22	0.16800	1.80	quaterly	89	-	-	-	0.44
2008-09-24	0.13800	1.02	quaterly	92	-	-	-	0.26
2008-06-24	0.14000	0.92	quaterly	91	-	-	-	0.23
2008-03-25	0.13100	0.84	quaterly	96	-	-	-	0.22
2007-12-20	0.15900	1.04	quaterly	87	-	-	-	0.25
2007-09-24	0.15400	0.96	quaterly	91	-	-	-	0.24
2007-06-25	0.15300	0.99	quaterly	91	-	-	-	0.25
2007-03-26	0.13400	0.88	quaterly	94	-	-	-	0.23
2006-12-22	0.15300	1.10	quaterly	88	-	-	-	0.27
2006-09-25	0.11200	0.83	quaterly	91	-	-	-	0.21
2006-06-26	0.11400	0.81	quaterly	98	-	-	-	0.22
2006-03-20	0.14900	1.18	quaterly	83	-	-	-	0.27
2005-12-27	0.14700	1.08	quaterly	92	-	-	-	0.27
2005-09-26	0.11200	0.87	quaterly	91	-	-	-	0.22
2005-06-27	0.09100	0.70	quaterly	95	-	-	-	0.18
2005-03-24	0.11000	0.94	quaterly	87	-	-	-	0.22
2004-12-27	0.36400	2.86	quaterly	91	-	-	-	0.71
2004-09-27	0.08900	0.76	quaterly	91	-	-	-	0.19
2004-06-28	0.07000	0.57	quaterly	91	-	-	-	0.14
2004-03-29	0.09000	0.74	quaterly	0	-	-	-	0.18

VUG Stock Splits

This table shows VUG stock splits.
There were at least 1 stock splits in a history of VUG stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		50	1
2012-03-05	50:1	50	1	no

VUG Basic Information

Ticker, symbol:

VUG
Full title:

Vanguard Growth
First trading day:

2004-01-30
Last trading day:

2023-02-23
Total trading days:

4,802
Last close price:

234.54 (+1.01%)
Market cap:

60.54B
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of the CRSP US Large Cap Growth Index. The fund employs an indexing investment approach designed to track the performance of index, a broadly diversified index predominantly made up of growth stocks of large U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.
Phone number:

866-499-8473

Best intraday sessions of VUG

This table shows top 100 best intraday sessions of VUG.

Position	Date	Percentage
1	2022-02-24	7.15
2	2008-10-28	6.65
3	2008-11-26	5.82
4	2008-11-13	5.75
5	2008-10-10	5.67
6	2008-01-22	5.58
7	2008-10-13	5.47
8	2008-10-24	5.07
9	2022-10-13	4.92
10	2018-12-26	4.83
11	2008-01-23	4.79
12	2008-12-03	4.75
13	2008-12-05	4.48
14	2022-11-30	4.26
15	2008-11-21	4.23
16	2020-03-26	4.09
17	2018-02-06	3.88
18	2020-02-28	3.75
19	2009-03-10	3.73
20	2011-10-04	3.71
21	2008-11-24	3.67
22	2011-08-11	3.63
23	2020-04-06	3.56
24	2020-03-02	3.56
25	2022-06-02	3.50
26	2009-03-23	3.47
27	2020-03-24	3.37
28	2011-08-23	3.35
29	2020-03-17	3.33
30	2009-03-12	3.31
31	2011-08-09	3.28
32	2009-05-26	3.24
33	2008-10-16	3.24
34	2022-05-04	3.17
35	2022-07-05	3.12
36	2009-01-02	3.11
37	2010-07-07	3.08
38	2020-06-15	3.07
39	2022-11-10	3.04
40	2008-09-16	3.04
41	2022-10-28	3.02
42	2018-04-04	2.99
43	2010-05-21	2.86
44	2022-05-26	2.86
45	2020-03-13	2.85
46	2009-02-05	2.82
47	2008-10-20	2.81
48	2015-10-02	2.80
49	2022-06-24	2.80
50	2022-01-31	2.79
51	2022-01-24	2.78
52	2008-12-12	2.74
53	2008-01-31	2.72
54	2022-01-28	2.70
55	2011-08-26	2.65
56	2009-03-17	2.63
57	2010-05-25	2.63
58	2010-07-20	2.62
59	2022-10-21	2.60
60	2008-04-01	2.54
61	2020-03-19	2.51
62	2008-09-11	2.51
63	2009-01-23	2.50
64	2020-03-30	2.49
65	2011-09-06	2.48
66	2022-05-27	2.46
67	2009-06-25	2.46
68	2022-04-19	2.44
69	2022-07-27	2.38
70	2019-01-04	2.37
71	2010-06-02	2.37
72	2022-03-18	2.35
73	2008-11-07	2.35
74	2022-03-15	2.32
75	2020-03-18	2.32
76	2022-03-16	2.29
77	2009-02-24	2.28
78	2018-11-28	2.26
79	2020-07-20	2.24
80	2009-04-01	2.23
81	2015-08-26	2.21
82	2005-10-19	2.21
83	2008-04-16	2.20
84	2018-02-14	2.18
85	2020-04-02	2.17
86	2018-12-27	2.17
87	2023-02-01	2.16
88	2022-03-17	2.15
89	2018-12-06	2.15
90	2022-05-13	2.14
91	2004-05-25	2.13
92	2009-02-06	2.12
93	2012-05-21	2.10
94	2023-01-20	2.10
95	2007-09-18	2.09
96	2011-10-06	2.08
97	2009-01-21	2.07
98	2020-09-25	2.07
99	2022-09-07	2.07
100	2008-10-17	2.06

Worst intraday sessions of VUG

This table shows the worst 100 intraday sessions of VUG.

Position	Date	Percentage
1	2008-10-14	-9.80
2	2008-10-15	-8.12
3	2008-10-07	-6.45
4	2008-09-19	-5.97
5	2008-11-19	-5.69
6	2008-12-01	-5.33
7	2008-09-29	-5.26
8	2008-10-09	-5.25
9	2020-03-20	-5.16
10	2008-11-20	-4.56
11	2020-11-09	-4.37
12	2008-10-02	-4.30
13	2009-02-23	-4.18
14	2022-03-07	-4.13
15	2009-01-20	-4.09
16	2022-08-26	-3.99
17	2018-02-08	-3.99
18	2022-10-14	-3.93
19	2008-11-05	-3.91
20	2011-08-04	-3.80
21	2020-04-07	-3.76
22	2011-08-08	-3.75
23	2008-10-22	-3.74
24	2022-05-05	-3.68
25	2018-10-10	-3.64
26	2018-10-24	-3.60
27	2008-11-06	-3.53
28	2020-02-25	-3.52
29	2022-11-02	-3.50
30	2020-09-03	-3.48
31	2008-09-17	-3.44
32	2022-06-28	-3.41
33	2020-03-03	-3.36
34	2008-09-09	-3.35
35	2022-02-23	-3.31
36	2016-01-13	-3.27
37	2022-04-26	-3.23
38	2018-02-05	-3.21
39	2018-12-04	-3.18
40	2022-04-21	-3.18
41	2008-03-19	-3.17
42	2009-02-26	-3.16
43	2021-12-01	-3.15
44	2020-06-11	-3.15
45	2015-03-31	-3.14
46	2022-05-18	-3.11
47	2022-04-29	-3.11
48	2008-07-02	-3.11
49	2022-02-11	-3.05
50	2008-09-22	-3.04
51	2022-01-13	-3.03
52	2009-02-10	-2.98
53	2020-07-13	-2.91
54	2022-01-05	-2.91
55	2011-09-21	-2.91
56	2022-03-11	-2.89
57	2018-12-21	-2.87
58	2018-10-29	-2.86
59	2022-04-22	-2.86
60	2007-10-19	-2.86
61	2020-09-10	-2.86
62	2020-09-23	-2.84
63	2007-12-11	-2.81
64	2010-05-06	-2.76
65	2018-03-27	-2.73
66	2021-12-16	-2.67
67	2021-02-25	-2.62
68	2008-10-03	-2.61
69	2022-12-13	-2.58
70	2008-11-14	-2.56
71	2014-04-10	-2.56
72	2008-11-12	-2.56
73	2012-06-21	-2.55
74	2011-09-28	-2.54
75	2008-09-24	-2.53
76	2021-03-03	-2.52
77	2016-02-05	-2.52
78	2018-11-19	-2.51
79	2022-05-09	-2.51
80	2018-12-07	-2.50
81	2020-04-28	-2.49
82	2010-02-04	-2.49
83	2022-09-13	-2.47
84	2008-11-10	-2.47
85	2008-01-17	-2.44
86	2011-10-03	-2.43
87	2022-01-26	-2.42
88	2007-07-31	-2.42
89	2015-09-28	-2.40
90	2020-05-12	-2.40
91	2008-01-25	-2.39
92	2022-01-27	-2.36
93	2020-06-26	-2.35
94	2008-01-08	-2.35
95	2007-11-07	-2.34
96	2014-04-04	-2.33
97	2015-08-21	-2.32
98	2008-07-24	-2.32
99	2009-05-07	-2.32
100	2009-01-30	-2.31

Best after-hours sessions of VUG

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

Position	Date	Percentage
1	2008-09-18	9.52
2	2008-10-13	8.83
3	2008-10-10	6.13
4	2020-03-12	5.86
5	2020-03-23	5.39
6	2022-11-09	4.70
7	2008-10-29	4.36
8	2008-12-15	4.15
9	2022-12-12	3.94
10	2010-05-07	3.93
11	2020-03-09	3.84
12	2020-04-03	3.71
13	2020-04-06	3.65
14	2008-10-27	3.52
15	2008-09-29	3.15
16	2008-09-05	2.96
17	2020-11-06	2.96
18	2008-09-23	2.90
19	2015-03-31	2.89
20	2011-11-29	2.82
21	2008-11-03	2.79
22	2011-11-25	2.79
23	2022-03-08	2.78
24	2020-11-03	2.72
25	2022-10-17	2.57
26	2020-06-11	2.55
27	2008-12-05	2.55
28	2011-10-26	2.50
29	2022-08-09	2.50
30	2020-06-15	2.47
31	2020-03-16	2.38
32	2022-01-25	2.35
33	2022-10-14	2.34
34	2020-04-28	2.32
35	2021-03-08	2.30
36	2004-11-02	2.25
37	2009-03-20	2.25
38	2022-04-14	2.24
39	2018-10-11	2.22
40	2008-03-17	2.21
41	2022-05-09	2.21
42	2009-04-01	2.21
43	2020-04-13	2.17
44	2023-02-01	2.15
45	2008-03-10	2.13
46	2020-11-04	2.13
47	2020-05-22	2.13
48	2009-04-08	2.13
49	2012-12-31	2.12
50	2022-11-14	2.11
51	2020-03-03	2.10
52	2011-08-19	2.09
53	2018-11-30	2.08
54	2022-05-16	2.07
55	2022-10-03	2.06
56	2020-04-21	2.04
57	2008-09-24	2.03
58	2011-09-26	2.03
59	2020-04-16	1.98
60	2012-06-28	1.96
61	2010-05-26	1.91
62	2007-08-16	1.91
63	2022-11-03	1.90
64	2011-12-30	1.89
65	2011-09-28	1.88
66	2020-09-08	1.88
67	2008-11-20	1.85
68	2020-05-15	1.83
69	2008-11-24	1.82
70	2015-09-04	1.81
71	2011-10-07	1.79
72	2021-12-06	1.78
73	2008-04-17	1.76
74	2015-08-25	1.76
75	2004-04-01	1.71
76	2022-07-26	1.69
77	2022-04-27	1.66
78	2020-09-25	1.65
79	2016-01-21	1.65
80	2008-10-17	1.63
81	2009-01-27	1.62
82	2022-05-12	1.58
83	2008-10-02	1.58
84	2008-09-17	1.57
85	2019-01-03	1.57
86	2012-07-25	1.57
87	2010-07-30	1.57
88	2018-03-23	1.56
89	2011-09-06	1.56
90	2007-12-20	1.56
91	2007-11-12	1.56
92	2018-12-10	1.55
93	2022-02-14	1.54
94	2022-06-17	1.54
95	2021-02-26	1.53
96	2009-01-20	1.53
97	2010-11-30	1.51
98	2009-03-09	1.51
99	2011-11-01	1.51
100	2011-08-08	1.51

Worst after-hours sessions of VUG

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

Position	Date	Percentage
1	2020-03-13	-11.23
2	2008-10-09	-8.21
3	2008-10-23	-8.04
4	2020-03-06	-7.34
5	2020-03-11	-7.01
6	2008-01-18	-6.58
7	2020-03-17	-6.54
8	2015-08-21	-5.42
9	2008-09-12	-5.25
10	2020-02-21	-3.97
11	2008-10-03	-3.71
12	2020-03-31	-3.61
13	2020-02-27	-3.57
14	2022-02-23	-3.48
15	2016-06-23	-3.32
16	2020-09-04	-3.13
17	2020-03-05	-3.11
18	2009-02-13	-3.08
19	2022-06-10	-3.02
20	2008-10-07	-3.01
21	2011-08-05	-2.88
22	2008-01-22	-2.86
23	2008-11-28	-2.81
24	2011-09-02	-2.78
25	2022-09-12	-2.76
26	2011-09-21	-2.75
27	2020-03-26	-2.69
28	2020-02-26	-2.68
29	2020-03-10	-2.64
30	2022-10-12	-2.63
31	2011-03-14	-2.63
32	2009-11-25	-2.58
33	2011-10-31	-2.58
34	2010-05-24	-2.57
35	2022-02-02	-2.57
36	2011-08-17	-2.56
37	2022-06-15	-2.54
38	2016-01-14	-2.52
39	2008-11-13	-2.47
40	2015-08-31	-2.45
41	2008-12-11	-2.39
42	2008-11-11	-2.33
43	2011-11-08	-2.29
44	2020-03-04	-2.28
45	2023-02-02	-2.25
46	2008-12-02	-2.24
47	2008-09-15	-2.23
48	2008-10-16	-2.21
49	2020-06-10	-2.21
50	2019-05-10	-2.20
51	2022-10-25	-2.19
52	2018-10-25	-2.18
53	2020-09-16	-2.15
54	2011-08-09	-2.13
55	2008-10-14	-2.08
56	2008-10-21	-2.07
57	2020-01-24	-2.07
58	2020-04-14	-2.07
59	2009-03-27	-2.06
60	2009-01-22	-2.05
61	2019-08-02	-2.04
62	2018-11-19	-2.01
63	2022-01-21	-2.00
64	2020-04-30	-1.98
65	2020-10-01	-1.96
66	2008-03-14	-1.96
67	2022-05-06	-1.94
68	2004-05-07	-1.93
69	2020-06-12	-1.92
70	2010-05-19	-1.90
71	2009-02-27	-1.90
72	2018-12-04	-1.89
73	2019-05-03	-1.88
74	2022-07-12	-1.85
75	2022-06-09	-1.85
76	2012-05-31	-1.85
77	2010-06-03	-1.85
78	2011-09-01	-1.85
79	2022-05-23	-1.84
80	2004-08-05	-1.84
81	2021-05-10	-1.84
82	2018-12-31	-1.80
83	2010-08-11	-1.79
84	2016-01-06	-1.79
85	2022-01-24	-1.79
86	2008-11-25	-1.78
87	2018-10-22	-1.76
88	2018-04-03	-1.75
89	2009-01-06	-1.72
90	2008-09-26	-1.72
91	2014-10-15	-1.71
92	2015-12-31	-1.69
93	2009-01-21	-1.69
94	2008-10-24	-1.67
95	2010-08-10	-1.67
96	2008-11-10	-1.67
97	2020-10-27	-1.67
98	2008-12-03	-1.66
99	2022-06-02	-1.65
100	2009-02-19	-1.63

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:48:08

VUG information

Full title

Vanguard Growth
First trading day

2004-01-30
Last trading day

2023-02-23
Total trading days

4,802
Last close price

234.54 (+1.01%)
Market cap

60.54B
Stock Exchange

NYSE Arca
Phone number

866-499-8473
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of the CRSP US Large Cap Growth Index. The fund employs an indexing investment approach designed to track the performance of index, a broadly diversified index predominantly made up of growth stocks of large U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

181 -- 10 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...