VVV stock overview

Valvoline Inc

VVV IPO: 2016-09-23
34.84 (+1.00%)
4.41B market cap
1,617 trading days in total
VVV Latest trading day: 2023-02-23

NYSE
Basic Industries
Major Chemicals
Mr. Samuel Mitchell
8,800 full-time employees
Lexington, KENTUCKY

VVV stock Buy and Hold Potential More info

INVESTMENT at 2016-09-23 open

VVV open price was $24.10

1,000.00

Click to edit

HOLDING TIME

1616 trading days

6 years 154 days

TODAY'S WORTH — including dividends (18)

As of 2023-02-23 close price ($34.84)

1,510.85

Click to edit

ROI: +51.09% (1.51x) – ANNU: +6.64% (1.07x)

VVV Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	18	2.19%	quaterly	2020-11-27

VVV Stock Splits

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

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

VVV Latest trading days

This table contains the list of 500 latest trading days of VVV.
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 ]		31.46	0.02	0.08	11,720,669	31.46	31.85	31.09	2.41	0.02	0.07
1617	2023-02-23	34.84	0.12	0.35	991,695	34.74	35.28	34.50	2.25	0.29	0.00
1616	2023-02-22	34.72	0.32	0.93	1,162,894	34.51	34.80	34.27	1.54	0.61	0.06
1615	2023-02-21	34.40	0.36	-1.04	829,616	34.54	34.75	34.33	1.22	-0.41	0.32
1614	2023-02-17	34.76	0.46	-1.31	1,084,301	35.22	35.34	34.62	2.04	-1.31	-0.63
1613	2023-02-16	35.22	0.40	-1.12	1,168,270	35.20	35.58	35.06	1.48	0.06	0.00
1612	2023-02-15	35.62	0.52	1.48	1,982,592	34.92	35.77	34.81	2.75	2.00	-1.18
1611	2023-02-14	35.10	0.01	-0.03	1,078,195	35.14	35.41	34.86	1.57	-0.11	-0.51
1610	2023-02-13	35.11	0.01	0.03	710,202	35.26	35.63	35.00	1.79	-0.43	0.09
1609	2023-02-10	35.10	0.24	0.69	1,679,846	34.78	35.42	34.77	1.87	0.92	0.46
1608	2023-02-09	34.86	0.21	0.61	1,677,596	34.69	35.32	34.69	1.82	0.49	-0.23
1607	2023-02-08	34.65	0.34	-0.97	915,323	34.94	35.17	34.52	1.86	-0.83	0.12
1606	2023-02-07	34.99	1.25	-3.45	3,416,897	35.57	35.88	33.77	5.93	-1.63	-0.14
1605	2023-02-06	36.24	0.08	0.22	1,755,449	36.00	36.56	35.98	1.61	0.67	-1.85
1604	2023-02-03	36.16	0.32	-0.88	1,666,408	36.34	36.54	36.05	1.35	-0.50	-0.44
1603	2023-02-02	36.48	0.15	-0.41	838,051	36.81	36.94	36.30	1.74	-0.90	-0.38
1602	2023-02-01	36.63	0.03	-0.08	839,169	36.49	36.92	36.26	1.81	0.38	0.49
1601	2023-01-31	36.66	0.87	2.43	1,189,257	35.97	36.67	35.82	2.36	1.92	-0.46
1600	2023-01-30	35.79	0.07	-0.20	803,679	35.81	36.05	35.73	0.89	-0.06	0.50
1599	2023-01-27	35.86	0.03	0.08	1,058,475	35.78	36.11	35.70	1.15	0.22	-0.14
1598	2023-01-26	35.83	0.79	2.25	1,022,929	35.12	35.84	35.12	2.05	2.02	-0.14
1597	2023-01-25	35.04	0.12	-0.34	1,062,386	35.11	35.50	35.00	1.42	-0.20	0.23
1596	2023-01-24	35.16	0.18	0.51	1,319,083	34.74	35.34	34.69	1.87	1.21	-0.14
1595	2023-01-23	34.98	0.01	-0.03	1,049,795	34.98	35.27	34.88	1.11	0.00	-0.69
1594	2023-01-20	34.99	0.54	1.57	982,779	34.53	35.03	34.46	1.65	1.33	-0.03
1593	2023-01-19	34.45	0.34	-0.98	704,309	34.59	34.81	34.33	1.39	-0.40	0.23
1592	2023-01-18	34.79	0.10	0.29	1,004,186	34.90	35.15	34.74	1.17	-0.32	-0.57
1591	2023-01-17	34.69	0.47	-1.34	767,360	35.13	35.37	34.67	1.99	-1.25	0.61
1590	2023-01-13	35.16	0.48	1.38	749,225	34.57	35.19	34.35	2.43	1.71	-0.09
1589	2023-01-12	34.68	0.36	1.05	1,825,249	34.43	35.08	34.26	2.38	0.73	-0.32
1588	2023-01-11	34.32	0.02	-0.06	1,340,644	34.44	34.57	34.23	0.99	-0.35	0.32
1587	2023-01-10	34.34	0.03	-0.09	1,116,414	34.31	34.55	34.13	1.22	0.09	0.29
1586	2023-01-09	34.37	0.00	0.00	1,187,495	34.56	34.96	34.32	1.85	-0.55	-0.17
1585	2023-01-06	34.37	0.95	2.84	1,320,789	33.58	34.41	33.50	2.71	2.35	0.55
1584	2023-01-05	33.42	0.14	0.42	1,473,588	33.02	33.50	32.61	2.70	1.21	0.48
1583	2023-01-04	33.28	0.44	1.34	1,238,486	32.99	33.72	32.83	2.70	0.88	-0.78
1582	2023-01-03	32.84	0.19	0.58	963,220	32.72	33.09	32.55	1.65	0.37	0.46
1581	2022-12-30	32.65	0.15	0.46	1,543,427	32.20	32.78	32.06	2.24	1.40	0.21
1580	2022-12-29	32.50	0.08	0.25	729,450	32.61	33.00	32.49	1.56	-0.34	-0.92
1579	2022-12-28	32.42	0.31	-0.95	1,647,257	32.82	33.00	32.41	1.80	-1.22	0.59
1578	2022-12-27	32.73	0.39	1.21	1,241,686	32.31	32.76	32.10	2.04	1.30	0.27
1577	2022-12-23	32.34	0.38	1.19	951,847	31.94	32.40	31.79	1.91	1.25	-0.09
1576	2022-12-22	31.96	0.18	0.57	1,426,025	31.47	31.99	31.31	2.16	1.56	-0.06
1575	2022-12-21	31.78	0.87	2.81	1,328,049	31.15	31.85	31.01	2.70	2.02	-0.98
1574	2022-12-20	30.91	0.57	1.88	1,076,061	30.31	30.99	30.31	2.24	1.98	0.78
1573	2022-12-19	30.34	0.26	-0.85	767,299	30.65	30.78	30.20	1.89	-1.01	-0.10
1572	2022-12-16	30.60	0.41	-1.32	2,847,589	30.57	30.87	30.45	1.37	0.10	0.16
1571	2022-12-15	31.01	0.73	-2.30	1,423,681	31.37	31.61	30.94	2.14	-1.15	-1.42
1570	2022-12-14	31.74	0.28	-0.87	826,567	31.99	32.26	31.65	1.91	-0.78	-1.17
1569	2022-12-13	32.02	0.11	0.34	1,074,588	32.85	32.85	31.91	2.86	-2.53	-0.09
1568	2022-12-12	31.91	0.06	-0.19	836,262	32.04	32.16	31.74	1.31	-0.41	2.95
1567	2022-12-09	31.97	0.24	-0.75	934,087	32.13	32.28	31.88	1.24	-0.50	0.22
1566	2022-12-08	32.21	0.32	-0.98	841,558	32.75	32.75	31.98	2.35	-1.65	-0.25
1565	2022-12-07	32.53	0.37	-1.12	1,208,904	32.84	33.03	32.49	1.64	-0.94	0.68
1564	2022-12-06	32.90	0.11	0.34	1,766,774	32.97	33.05	32.50	1.67	-0.21	-0.18
1563	2022-12-05	32.79	0.19	-0.58	593,899	32.74	32.85	32.28	1.74	0.15	0.55
1562	2022-12-02	32.98	0.22	0.67	841,553	32.36	33.05	32.29	2.35	1.92	-0.73
1561	2022-12-01	32.76	0.22	-0.67	992,330	33.15	33.29	32.64	1.96	-1.18	-1.22
1560	2022-11-30	32.98	0.58	1.79	1,387,746	32.31	33.05	31.85	3.71	2.07	0.52
1559	2022-11-29	32.40	0.13	0.40	1,928,353	32.13	32.96	31.90	3.30	0.84	-0.28
1558	2022-11-28	32.27	0.53	-1.62	2,244,415	32.36	32.92	31.97	2.94	-0.28	-0.43
1557	2022-11-25	32.80	0.06	0.18	543,445	32.72	33.34	32.61	2.23	0.24	-1.34
1556	2022-11-23	32.74	0.07	-0.21	1,612,338	32.80	33.34	32.60	2.26	-0.18	-0.06
1555	2022-11-22	32.81	0.08	0.24	1,374,647	32.87	32.96	32.65	0.94	-0.18	-0.03
1554	2022-11-21	32.73	0.18	0.55	1,265,293	32.42	33.24	32.38	2.65	0.96	0.43
1553	2022-11-18	32.55	0.32	-0.97	2,315,613	32.90	33.01	32.36	1.98	-1.06	-0.40
1552	2022-11-17	32.87	0.74	2.30	1,466,430	31.73	33.04	31.73	4.13	3.59	0.09
1551	2022-11-16	32.13	1.40	-4.18	2,581,516	33.40	33.40	32.10	3.89	-3.80	-1.24
1550	2022-11-15	33.53	1.37	4.26	3,636,801	32.96	34.24	32.62	4.92	1.73	-0.39
1549	2022-11-14	32.16	0.03	0.09	1,344,726	31.89	32.72	31.89	2.60	0.85	2.49
1548	2022-11-11	32.13	0.45	1.42	1,976,402	31.93	32.57	31.71	2.69	0.63	-0.75
1547	2022-11-10	31.68	1.01	3.29	4,280,154	31.96	32.34	31.30	3.25	-0.88	0.79
1546	2022-11-09	30.67	0.43	-1.38	1,163,868	31.02	31.19	30.52	2.16	-1.13	4.21
1545	2022-11-08	31.10	0.40	1.30	1,765,785	31.02	31.50	30.82	2.19	0.26	-0.26
1544	2022-11-07	30.70	0.46	1.52	1,481,401	30.24	30.74	30.22	1.72	1.52	1.04
1543	2022-11-04	30.24	1.07	3.67	2,533,360	29.70	30.24	29.46	2.63	1.82	0.00
1542	2022-11-03	29.17	0.09	0.31	1,448,572	28.55	29.44	28.45	3.47	2.17	1.82
1541	2022-11-02	29.08	0.56	-1.89	1,467,707	29.42	29.91	28.98	3.16	-1.16	-1.82
1540	2022-11-01	29.64	0.28	0.95	885,961	29.64	29.90	29.31	1.99	0.00	-0.74
1539	2022-10-31	29.36	0.06	0.20	1,042,752	29.27	29.56	29.12	1.50	0.31	0.95
1538	2022-10-28	29.30	0.33	1.14	1,162,068	29.09	29.42	28.95	1.62	0.72	-0.10
1537	2022-10-27	28.97	0.56	1.97	1,863,478	28.53	29.57	28.49	3.79	1.54	0.41
1536	2022-10-26	28.41	0.82	-2.81	2,181,463	29.24	29.39	28.15	4.24	-2.84	0.42
1535	2022-10-25	29.23	0.98	3.47	3,493,223	28.32	29.31	28.05	4.45	3.21	0.03
1534	2022-10-24	28.25	0.78	2.84	2,613,528	27.60	28.51	27.58	3.37	2.36	0.25
1533	2022-10-21	27.47	0.80	3.00	886,868	26.79	27.50	26.53	3.62	2.54	0.47
1532	2022-10-20	26.67	0.28	-1.04	956,391	26.91	27.43	26.67	2.82	-0.89	0.45
1531	2022-10-19	26.95	0.41	-1.50	729,111	27.25	27.42	26.67	2.75	-1.10	-0.15
1530	2022-10-18	27.36	0.60	2.24	846,925	27.27	27.53	26.98	2.02	0.33	-0.40
1529	2022-10-17	26.76	0.67	2.57	923,612	26.46	27.05	26.34	2.68	1.13	1.91
1528	2022-10-14	26.09	0.40	1.56	2,267,738	25.95	26.41	25.61	3.08	0.54	1.42
1527	2022-10-13	25.69	0.64	2.55	1,123,260	24.57	25.95	24.40	6.31	4.56	1.01
1526	2022-10-12	25.05	0.22	-0.87	844,384	25.26	25.34	24.91	1.70	-0.83	-1.92
1525	2022-10-11	25.27	0.08	-0.32	1,091,199	25.21	25.73	25.15	2.30	0.24	-0.04
1524	2022-10-10	25.35	0.23	0.92	949,729	25.30	25.65	25.14	2.02	0.20	-0.55
1523	2022-10-07	25.12	0.91	-3.50	2,900,618	25.91	25.98	24.80	4.55	-3.05	0.72
1522	2022-10-06	26.03	0.49	-1.85	1,438,635	26.31	26.43	25.92	1.94	-1.06	-0.46
1521	2022-10-05	26.52	0.18	-0.67	1,695,208	26.39	26.84	25.93	3.45	0.49	-0.79
1520	2022-10-04	26.70	0.82	3.17	2,582,560	26.28	27.11	26.20	3.46	1.60	-1.16
1519	2022-10-03	25.88	0.54	2.13	1,491,511	25.74	25.94	25.41	2.06	0.54	1.55
1518	2022-09-30	25.34	0.26	-1.02	1,198,838	25.65	25.80	25.27	2.07	-1.21	1.58
1517	2022-09-29	25.60	0.68	-2.59	1,350,886	25.92	25.97	25.27	2.70	-1.23	0.20
1516	2022-09-28	26.28	0.54	2.10	1,774,811	25.85	26.50	25.77	2.82	1.66	-1.37
1515	2022-09-27	25.74	0.17	-0.66	1,196,320	26.19	26.33	25.60	2.79	-1.72	0.43
1514	2022-09-26	25.91	0.38	-1.45	550,913	26.13	26.48	25.90	2.22	-0.84	1.08
1513	2022-09-23	26.29	0.67	-2.49	878,122	26.60	26.66	25.97	2.59	-1.17	-0.61
1512	2022-09-22	26.96	0.61	-2.21	1,110,750	27.58	27.66	26.95	2.57	-2.25	-1.34
1511	2022-09-21	27.57	0.06	0.22	747,027	27.63	28.21	27.52	2.50	-0.22	0.04
1510	2022-09-20	27.51	0.18	-0.65	817,995	27.37	27.62	27.28	1.24	0.51	0.44
1509	2022-09-19	27.69	0.43	1.58	1,164,906	27.03	27.72	27.00	2.66	2.44	-1.16
1508	2022-09-16	27.26	0.43	-1.55	2,317,003	27.49	27.60	27.00	2.18	-0.84	-0.84
1507	2022-09-15	27.69	0.20	-0.72	1,244,916	27.68	27.96	27.45	1.84	0.04	-0.72
1506	2022-09-14	27.89	0.48	-1.69	1,105,551	28.48	28.48	27.46	3.58	-2.07	-0.75
1505	2022-09-13	28.37	0.87	-2.98	997,247	28.60	28.82	28.31	1.78	-0.80	0.39
1504	2022-09-12	29.24	0.34	1.18	623,864	29.15	29.40	28.90	1.72	0.31	-2.19
1503	2022-09-09	28.90	0.04	0.14	858,890	29.26	29.26	28.77	1.67	-1.23	0.87
1502	2022-09-08	28.86	0.07	-0.24	935,248	28.69	28.91	28.43	1.67	0.59	1.39
1501	2022-09-07	28.93	0.90	3.21	836,693	27.94	28.95	27.83	4.01	3.54	-0.83
1500	2022-09-06	28.03	0.64	-2.23	1,011,291	28.97	28.97	27.88	3.76	-3.24	-0.32
1499	2022-09-02	28.67	0.14	-0.49	968,091	29.26	29.34	28.62	2.46	-2.02	1.05
1498	2022-09-01	28.81	0.26	-0.89	1,237,665	28.77	28.86	28.28	2.02	0.14	1.56
1497	2022-08-31	29.07	0.15	-0.51	1,285,499	29.21	29.32	28.96	1.23	-0.48	-1.03
1496	2022-08-30	29.22	0.44	-1.48	985,732	29.51	29.52	28.80	2.44	-0.98	-0.03
1495	2022-08-29	29.66	0.31	1.06	603,213	29.01	29.73	28.85	3.03	2.24	-0.51
1494	2022-08-26	29.35	1.50	-4.86	867,416	30.80	30.80	29.27	4.97	-4.71	-1.16
1493	2022-08-25	30.85	0.48	1.58	450,686	30.64	30.89	30.56	1.08	0.69	-0.16
1492	2022-08-24	30.37	0.07	0.23	654,102	30.32	30.62	30.18	1.45	0.16	0.89
1491	2022-08-23	30.30	0.02	0.07	906,449	30.39	30.52	30.01	1.68	-0.30	0.07
1490	2022-08-22	30.28	0.40	-1.30	1,259,227	30.30	30.78	30.19	1.95	-0.07	0.36
1489	2022-08-19	30.68	0.22	-0.71	1,138,913	30.87	30.91	30.58	1.07	-0.62	-1.24
1488	2022-08-18	30.90	0.05	-0.16	1,606,751	30.86	31.08	30.66	1.36	0.13	-0.10
1487	2022-08-17	30.95	0.25	0.81	1,384,301	30.57	30.95	30.41	1.77	1.24	-0.29
1486	2022-08-16	30.70	0.59	1.96	1,074,959	29.79	30.72	29.79	3.12	3.05	-0.42
1485	2022-08-15	30.11	0.12	0.40	658,811	29.68	30.15	29.64	1.72	1.45	-1.06
1484	2022-08-12	29.99	0.34	1.15	730,732	29.82	30.11	29.65	1.54	0.57	-1.03
1483	2022-08-11	29.65	0.49	1.68	1,833,101	29.25	29.81	29.20	2.09	1.37	0.57
1482	2022-08-10	29.16	0.90	3.18	1,907,867	28.66	29.43	28.66	2.69	1.74	0.31
1481	2022-08-09	28.26	0.61	-2.11	920,878	28.55	28.70	28.07	2.21	-1.02	1.42
1480	2022-08-08	28.87	0.19	0.66	779,957	28.66	29.08	28.57	1.78	0.73	-1.11
1479	2022-08-05	28.68	0.31	1.09	1,533,715	28.13	28.91	28.07	2.99	1.96	-0.07
1478	2022-08-04	28.37	1.88	-6.21	3,247,389	30.00	30.38	28.06	7.73	-5.43	-0.85
1477	2022-08-03	30.25	0.43	-1.40	2,695,645	30.90	30.99	30.22	2.49	-2.10	-0.83
1476	2022-08-02	30.68	0.67	-2.14	2,801,430	31.09	31.46	30.05	4.54	-1.32	0.72
1475	2022-08-01	31.35	0.87	-2.70	5,677,247	33.00	33.17	31.25	5.82	-5.00	-0.83
1474	2022-07-29	32.22	0.38	1.19	920,321	31.95	32.30	31.74	1.75	0.85	2.42
1473	2022-07-28	31.84	0.42	1.34	1,040,398	31.58	31.94	31.47	1.49	0.82	0.35
1472	2022-07-27	31.42	0.43	1.39	818,544	31.03	31.51	30.93	1.87	1.26	0.51
1471	2022-07-26	30.99	0.05	-0.16	727,209	31.00	31.15	30.62	1.71	-0.03	0.13
1470	2022-07-25	31.04	0.00	0.00	587,890	31.31	31.48	30.83	2.08	-0.86	-0.13
1469	2022-07-22	31.04	0.13	-0.42	568,052	31.48	31.56	30.80	2.41	-1.40	0.87
1468	2022-07-21	31.17	0.32	1.04	576,845	30.72	31.20	30.68	1.69	1.46	0.99
1467	2022-07-20	30.85	0.11	-0.36	664,976	30.87	31.08	30.65	1.39	-0.06	-0.42
1466	2022-07-19	30.96	1.01	3.37	711,315	30.40	30.98	30.34	2.11	1.84	-0.29
1465	2022-07-18	29.95	0.09	-0.30	754,987	30.39	30.61	29.88	2.40	-1.45	1.50
1464	2022-07-15	30.04	0.28	0.94	962,354	30.15	30.43	29.87	1.86	-0.36	1.17
1463	2022-07-14	29.76	0.01	0.03	1,341,440	29.16	29.96	29.08	3.02	2.06	1.31
1462	2022-07-13	29.75	0.21	0.71	875,183	29.02	29.90	28.86	3.58	2.52	-1.98
1461	2022-07-12	29.54	0.09	0.31	712,922	29.20	29.93	29.20	2.50	1.16	-1.76
1460	2022-07-11	29.45	0.19	-0.64	461,631	29.38	29.90	29.38	1.77	0.24	-0.85
1459	2022-07-08	29.64	0.23	-0.77	999,728	29.89	30.45	29.61	2.81	-0.84	-0.88
1458	2022-07-07	29.87	0.39	1.32	1,055,107	29.77	30.11	28.72	4.67	0.34	0.07
1457	2022-07-06	29.48	0.23	-0.77	1,375,980	29.66	29.98	29.15	2.80	-0.61	0.98
1456	2022-07-05	29.71	0.40	1.36	1,027,607	28.76	29.85	28.56	4.49	3.30	-0.17
1455	2022-07-01	29.31	0.48	1.66	608,609	28.79	29.49	28.58	3.16	1.81	-1.88
1454	2022-06-30	28.83	0.24	-0.83	1,295,581	28.59	29.29	28.47	2.87	0.84	-0.14
1453	2022-06-29	29.07	0.32	-1.09	1,227,680	29.46	29.47	28.53	3.19	-1.32	-1.65
1452	2022-06-28	29.39	0.30	-1.01	788,253	30.00	30.21	29.20	3.37	-2.03	0.24
1451	2022-06-27	29.69	0.34	1.16	973,559	29.35	29.73	29.24	1.67	1.16	1.04
1450	2022-06-24	29.35	0.59	2.05	4,723,146	28.97	29.85	28.83	3.52	1.31	0.00
1449	2022-06-23	28.76	0.21	0.74	1,760,258	28.55	29.02	28.35	2.35	0.74	0.73
1448	2022-06-22	28.55	0.12	-0.42	1,373,307	27.85	28.96	27.85	3.99	2.51	0.00
1447	2022-06-21	28.67	0.11	0.39	1,350,728	29.05	29.16	28.62	1.86	-1.31	-2.86
1446	2022-06-17	28.56	0.09	0.32	2,194,793	28.37	28.82	27.69	3.98	0.67	1.72
1445	2022-06-16	28.47	2.23	-7.26	1,411,186	29.93	30.16	28.34	6.08	-4.88	-0.35
1444	2022-06-15	30.70	0.15	0.49	1,610,485	30.86	31.03	30.09	3.05	-0.52	-2.51
1443	2022-06-14	30.55	0.13	0.43	1,473,013	30.42	30.92	30.19	2.40	0.43	1.01
1442	2022-06-13	30.42	1.59	-4.97	1,450,220	31.00	31.28	30.25	3.32	-1.87	0.00
1441	2022-06-10	32.01	0.98	-2.97	806,823	32.42	32.57	31.86	2.19	-1.26	-3.16
1440	2022-06-09	32.99	0.69	-2.05	856,049	33.71	33.94	32.94	2.97	-2.14	-1.73
1439	2022-06-08	33.68	1.01	-2.91	640,977	34.25	34.34	33.64	2.04	-1.66	0.09
1438	2022-06-07	34.69	0.55	1.61	716,520	33.67	34.71	33.54	3.47	3.03	-1.27
1437	2022-06-06	34.14	0.32	-0.93	1,000,657	34.75	34.87	33.78	3.14	-1.76	-1.38
1436	2022-06-03	34.46	0.25	0.73	855,818	34.00	34.52	33.81	2.09	1.35	0.84
1435	2022-06-02	34.21	0.69	2.06	799,832	33.54	34.26	33.34	2.74	2.00	-0.61
1434	2022-06-01	33.52	0.06	0.18	963,746	33.54	33.94	33.30	1.91	-0.06	0.06
1433	2022-05-31	33.46	0.05	-0.15	1,191,650	33.43	34.14	32.95	3.56	0.09	0.24
1432	2022-05-27	33.51	0.63	1.92	1,623,763	32.96	33.57	32.89	2.06	1.67	-0.24
1431	2022-05-26	32.88	0.60	-1.79	2,918,378	33.60	34.24	32.77	4.38	-2.14	0.24
1430	2022-05-25	33.48	3.70	12.42	14,145,612	29.82	36.65	29.82	22.90	12.27	0.36
1429	2022-05-24	29.78	0.10	-0.33	835,627	29.79	29.85	29.23	2.08	-0.03	0.13
1428	2022-05-23	29.88	0.00	0.00	1,021,682	30.26	30.34	29.62	2.38	-1.26	-0.30
1427	2022-05-20	29.88	0.21	0.71	1,334,647	29.99	30.08	29.10	3.27	-0.37	1.27
1426	2022-05-19	29.67	0.46	1.57	1,794,853	28.93	30.09	28.85	4.29	2.56	1.08
1425	2022-05-18	29.21	1.39	-4.54	995,476	30.20	30.49	29.07	4.70	-3.28	-0.96
1424	2022-05-17	30.60	1.26	4.29	1,383,303	29.90	30.67	29.83	2.81	2.34	-1.31
1423	2022-05-16	29.34	0.17	0.58	1,624,839	29.17	29.86	28.59	4.35	0.58	1.91
1422	2022-05-13	29.17	0.92	3.26	1,315,078	28.45	29.35	28.34	3.55	2.53	0.00
1421	2022-05-12	28.25	0.45	1.62	1,984,783	28.58	29.05	27.77	4.48	-1.15	0.71
1420	2022-05-11	27.80	0.76	2.81	1,964,987	27.21	28.76	27.12	6.03	2.17	2.81
1419	2022-05-10	27.04	1.75	-6.08	3,523,087	28.34	28.62	26.70	6.77	-4.59	0.63
1418	2022-05-09	28.79	0.74	-2.51	1,240,320	29.07	29.49	28.70	2.72	-0.96	-1.56
1417	2022-05-06	29.53	0.47	-1.57	1,124,019	29.81	29.81	28.92	2.99	-0.94	-1.56
1416	2022-05-05	30.00	1.01	-3.26	855,561	30.79	30.90	29.65	4.06	-2.57	-0.63
1415	2022-05-04	31.01	0.46	1.51	1,009,872	30.69	31.04	30.07	3.16	1.04	-0.71
1414	2022-05-03	30.55	0.53	1.77	1,080,825	30.13	30.82	30.13	2.29	1.39	0.46
1413	2022-05-02	30.02	0.21	-0.69	1,042,362	30.30	30.60	29.35	4.13	-0.92	0.37
1412	2022-04-29	30.23	0.50	-1.63	2,037,772	30.74	31.11	30.09	3.32	-1.66	0.23
1411	2022-04-28	30.73	0.26	0.85	944,815	30.80	30.92	29.69	3.99	-0.23	0.03
1410	2022-04-27	30.47	0.75	2.52	1,328,712	29.82	30.62	29.65	3.25	2.18	1.08
1409	2022-04-26	29.72	0.79	-2.59	1,146,152	30.32	30.52	29.69	2.74	-1.98	0.34
1408	2022-04-25	30.51	0.20	-0.65	1,461,236	30.36	30.63	29.51	3.69	0.49	-0.62
1407	2022-04-22	30.71	1.13	-3.55	955,485	31.67	31.69	30.67	3.22	-3.03	-1.14
1406	2022-04-21	31.84	0.48	-1.49	563,999	32.75	32.85	31.69	3.54	-2.78	-0.53
1405	2022-04-20	32.32	0.56	1.76	748,148	31.94	32.66	31.85	2.54	1.19	1.33
1404	2022-04-19	31.76	1.01	3.28	972,104	30.72	31.95	30.72	4.00	3.39	0.57
1403	2022-04-18	30.75	0.19	0.62	616,524	30.83	31.00	30.62	1.23	-0.26	-0.10
1402	2022-04-15	30.56	0.00	0.00	611,070	30.97	31.29	30.55	2.39	-1.32	0.88
1401	2022-04-14	30.56	0.36	-1.16	630,106	30.97	31.25	30.55	2.26	-1.32	1.34
1400	2022-04-13	30.92	0.45	1.48	627,587	30.62	30.94	30.52	1.37	0.98	0.16
1399	2022-04-12	30.47	0.19	-0.62	1,002,762	30.76	31.15	30.36	2.57	-0.94	0.49
1398	2022-04-11	30.66	0.25	-0.81	729,698	30.88	31.39	30.60	2.56	-0.71	0.33
1397	2022-04-08	30.91	0.10	0.32	875,910	30.81	31.44	30.79	2.11	0.32	-0.10
1396	2022-04-07	30.81	0.20	-0.64	1,002,815	30.92	31.12	30.36	2.46	-0.36	0.00
1395	2022-04-06	31.01	0.71	-2.24	1,227,996	31.42	31.45	30.86	1.88	-1.30	-0.29
1394	2022-04-05	31.72	0.02	-0.06	2,038,908	31.74	32.13	31.47	2.08	-0.06	-0.95
1393	2022-04-04	31.74	0.09	-0.28	1,435,651	31.98	32.13	31.53	1.88	-0.75	0.00
1392	2022-04-01	31.83	0.27	0.86	1,028,958	31.79	32.11	31.62	1.54	0.13	0.47
1391	2022-03-31	31.56	0.26	-0.82	1,019,772	31.84	32.01	31.51	1.57	-0.88	0.73
1390	2022-03-30	31.82	0.47	-1.46	803,937	32.21	32.36	31.75	1.89	-1.21	0.06
1389	2022-03-29	32.29	1.50	4.87	1,356,256	31.05	32.32	31.05	4.09	3.99	-0.25
1388	2022-03-28	30.79	0.56	-1.79	1,487,119	31.32	31.32	30.51	2.59	-1.69	0.84
1387	2022-03-25	31.35	0.66	2.15	1,043,495	30.75	31.40	30.53	2.83	1.95	-0.10
1386	2022-03-24	30.69	0.24	0.79	788,425	30.65	30.84	30.37	1.53	0.13	0.20
1385	2022-03-23	30.45	0.51	-1.65	1,207,710	31.10	31.21	30.41	2.57	-2.09	0.66
1384	2022-03-22	30.96	0.40	-1.28	891,082	31.43	31.48	30.82	2.10	-1.50	0.45
1383	2022-03-21	31.36	0.21	0.67	1,256,649	31.22	31.48	30.95	1.70	0.45	0.22
1382	2022-03-18	31.15	0.46	1.50	1,675,582	30.67	31.22	30.39	2.71	1.57	0.22
1381	2022-03-17	30.69	0.05	-0.16	993,130	30.66	30.75	30.35	1.30	0.10	-0.07
1380	2022-03-16	30.74	0.90	3.02	1,707,116	30.07	30.94	29.94	3.33	2.23	-0.26
1379	2022-03-15	29.84	0.38	-1.26	1,251,007	30.25	30.47	29.70	2.55	-1.36	0.77
1378	2022-03-14	30.22	0.72	2.44	1,010,285	30.15	30.70	29.97	2.42	0.23	0.10
1377	2022-03-11	29.50	0.05	-0.17	1,436,520	29.56	30.03	29.45	1.96	-0.20	2.20
1376	2022-03-10	29.55	0.49	-1.63	939,410	29.64	29.78	29.04	2.50	-0.30	0.03
1375	2022-03-09	30.04	0.52	1.76	1,840,524	29.17	30.54	28.97	5.38	2.98	-1.33
1374	2022-03-08	29.52	0.87	3.04	1,892,425	28.69	29.78	28.15	5.68	2.89	-1.19
1373	2022-03-07	28.65	1.91	-6.25	2,821,230	30.38	30.50	28.32	7.18	-5.69	0.14
1372	2022-03-04	30.56	1.25	-3.93	1,230,525	31.23	31.28	30.49	2.53	-2.15	-0.59
1371	2022-03-03	31.81	0.20	-0.62	1,297,802	32.24	32.41	31.64	2.39	-1.33	-1.82
1370	2022-03-02	32.01	0.43	1.36	1,523,681	31.65	32.19	31.34	2.69	1.14	0.72
1369	2022-03-01	31.58	0.75	-2.32	1,307,728	32.35	32.42	30.98	4.45	-2.38	0.22
1368	2022-02-28	32.33	0.68	-2.06	1,427,741	32.35	32.78	31.94	2.60	-0.06	0.06
1367	2022-02-25	33.01	1.46	4.63	927,861	31.64	33.12	31.64	4.68	4.33	-2.00
1366	2022-02-24	31.55	0.26	-0.82	1,322,164	31.03	31.64	30.86	2.51	1.68	0.29
1365	2022-02-23	31.81	1.29	-3.90	1,101,646	33.28	33.37	31.73	4.93	-4.42	-2.45
1364	2022-02-22	33.10	0.15	-0.45	1,395,343	33.38	33.55	33.01	1.62	-0.84	0.54
1363	2022-02-18	33.25	0.18	0.54	2,078,789	33.12	33.50	33.08	1.27	0.39	0.39
1362	2022-02-17	33.07	0.12	-0.36	1,911,905	32.84	33.68	32.84	2.56	0.70	0.15
1361	2022-02-16	33.19	0.28	0.85	925,844	32.87	33.31	32.87	1.34	0.97	-1.05
1360	2022-02-15	32.91	0.78	2.43	846,896	32.30	33.09	32.30	2.45	1.89	-0.12
1359	2022-02-14	32.13	0.02	0.06	2,080,366	32.00	32.46	31.83	1.97	0.41	0.53
1358	2022-02-11	32.11	1.07	-3.22	988,062	33.29	33.34	31.95	4.18	-3.54	-0.34
1357	2022-02-10	33.18	0.73	-2.15	1,929,891	33.68	34.18	33.00	3.50	-1.48	0.33
1356	2022-02-09	33.91	1.11	3.38	2,982,243	32.67	34.07	31.78	7.01	3.80	-0.68
1355	2022-02-08	32.80	0.23	0.71	1,322,229	32.69	32.93	32.30	1.93	0.34	-0.40
1354	2022-02-07	32.57	0.48	1.50	1,299,788	32.08	32.83	32.01	2.56	1.53	0.37
1353	2022-02-05	32.09	0.00	0.00	839,297	32.46	32.59	31.83	2.34	-1.14	-0.03
1352	2022-02-04	32.09	0.56	-1.72	839,297	32.46	32.59	31.83	2.34	-1.14	1.15
1351	2022-02-03	32.65	0.80	-2.39	697,861	33.33	33.50	32.64	2.58	-2.04	-0.58
1350	2022-02-02	33.45	0.02	0.06	812,086	33.33	33.82	33.34	1.44	0.36	-0.36
1349	2022-02-01	33.43	0.49	1.49	1,171,352	32.99	33.43	32.90	1.61	1.33	-0.30
1348	2022-01-31	32.94	0.13	0.40	1,724,008	32.73	32.98	32.45	1.62	0.64	0.15
1347	2022-01-28	32.81	0.35	1.08	1,052,559	32.33	32.81	31.73	3.34	1.48	-0.24
1346	2022-01-27	32.46	0.69	-2.08	996,380	33.40	33.73	32.35	4.13	-2.81	-0.40
1345	2022-01-26	33.15	0.28	-0.84	1,144,902	33.86	34.06	32.82	3.66	-2.10	0.75
1344	2022-01-25	33.43	0.34	-1.01	1,870,244	33.29	33.79	32.39	4.21	0.42	1.29
1343	2022-01-24	33.77	0.62	1.87	1,723,324	32.53	33.96	32.36	4.92	3.81	-1.42
1342	2022-01-21	33.15	0.63	-1.87	1,041,131	33.89	34.10	33.02	3.19	-2.18	-1.87
1341	2022-01-20	33.78	0.73	-2.12	1,437,518	34.53	34.91	33.68	3.56	-2.17	0.33
1340	2022-01-19	34.51	0.26	-0.75	1,022,850	35.00	35.00	34.39	1.74	-1.40	0.06
1339	2022-01-18	34.77	0.77	-2.17	1,094,016	35.24	35.36	34.70	1.87	-1.33	0.66
1338	2022-01-14	35.54	0.48	-1.33	647,375	35.56	35.80	35.15	1.83	-0.06	-0.84
1337	2022-01-13	36.02	0.16	0.45	633,925	36.08	36.32	35.97	0.97	-0.17	-1.28
1336	2022-01-12	35.86	0.14	0.39	1,427,193	35.79	36.05	35.39	1.84	0.20	0.61
1335	2022-01-11	35.72	0.60	1.71	782,664	35.35	35.73	34.81	2.60	1.05	0.20
1334	2022-01-10	35.12	0.18	-0.51	1,405,350	35.14	35.33	34.52	2.31	-0.06	0.65
1333	2022-01-07	35.30	1.15	-3.16	1,151,350	36.40	36.67	35.20	4.04	-3.02	-0.45
1332	2022-01-06	36.45	0.11	0.30	1,082,056	36.50	36.88	36.37	1.40	-0.14	-0.14
1331	2022-01-05	36.34	0.98	-2.63	1,096,196	37.41	37.58	36.27	3.50	-2.86	0.44
1330	2022-01-04	37.32	0.16	0.43	1,341,363	37.44	37.96	37.32	1.71	-0.32	0.24
1329	2022-01-03	37.16	0.13	-0.35	904,709	37.31	37.55	36.93	1.66	-0.40	0.75
1328	2021-12-31	37.29	0.23	0.62	432,126	36.97	37.39	36.92	1.27	0.87	0.05
1327	2021-12-30	37.06	0.33	-0.88	513,552	37.33	37.50	37.05	1.21	-0.72	-0.24
1326	2021-12-29	37.39	0.40	1.08	606,863	37.01	37.51	37.01	1.35	1.03	-0.16
1325	2021-12-28	36.99	0.44	1.20	762,892	36.59	37.21	36.59	1.69	1.09	0.05
1324	2021-12-27	36.55	0.77	2.15	855,261	35.98	36.58	35.88	1.95	1.58	0.11
1323	2021-12-23	35.78	0.03	0.08	1,008,681	35.82	36.08	35.71	1.03	-0.11	0.56
1322	2021-12-22	35.75	0.01	-0.03	793,233	35.78	35.95	35.64	0.87	-0.08	0.20
1321	2021-12-21	35.76	0.68	1.94	972,204	35.29	35.87	35.26	1.73	1.33	0.06
1320	2021-12-20	35.08	0.49	-1.38	1,382,251	35.29	35.40	34.34	3.00	-0.60	0.60
1319	2021-12-17	35.57	0.26	-0.73	3,131,713	35.86	36.26	35.41	2.37	-0.81	-0.79
1318	2021-12-16	35.83	0.63	1.79	1,301,673	35.18	36.04	35.08	2.73	1.85	0.08
1317	2021-12-15	35.20	0.41	1.18	1,497,349	34.66	35.46	34.49	2.80	1.56	-0.06
1316	2021-12-14	34.79	0.24	0.69	1,134,902	34.44	34.88	34.38	1.45	1.02	-0.37
1315	2021-12-13	34.55	0.52	-1.48	1,486,985	34.77	35.03	34.22	2.33	-0.63	-0.32
1314	2021-12-10	35.07	0.01	-0.03	737,308	35.39	35.54	34.88	1.86	-0.90	-0.86
1313	2021-12-09	35.08	0.34	-0.96	444,301	35.12	35.37	35.07	0.85	-0.11	0.88
1312	2021-12-08	35.42	0.26	0.74	621,438	35.37	35.57	35.17	1.13	0.14	-0.85
1311	2021-12-07	35.16	0.02	0.06	969,862	35.49	35.86	35.06	2.25	-0.93	0.60
1310	2021-12-06	35.14	0.86	2.51	1,047,133	34.76	35.45	34.31	3.28	1.09	1.00
1309	2021-12-03	34.28	0.09	-0.26	1,246,571	34.85	35.21	34.02	3.41	-1.64	1.40
1308	2021-12-02	34.37	0.44	1.30	1,759,339	34.08	35.09	34.08	2.96	0.85	1.40
1307	2021-12-01	33.93	0.14	-0.41	1,134,711	34.88	35.22	33.93	3.70	-2.72	0.44
1306	2021-11-30	34.07	0.91	-2.60	1,355,426	34.69	34.78	33.93	2.45	-1.79	2.38
1305	2021-11-29	34.98	0.18	-0.51	904,520	35.51	35.51	34.89	1.75	-1.49	-0.83
1304	2021-11-26	35.16	1.35	-3.70	676,329	35.53	35.82	34.59	3.46	-1.04	1.00
1303	2021-11-24	36.51	0.03	0.08	600,118	36.50	36.63	36.22	1.12	0.03	-2.68
1302	2021-11-23	36.48	0.20	0.55	721,244	36.38	36.83	36.15	1.87	0.27	0.05
1301	2021-11-22	36.28	0.20	0.55	762,834	36.17	36.56	36.07	1.35	0.30	0.28
1300	2021-11-19	36.08	0.46	-1.26	821,637	36.48	36.68	36.07	1.67	-1.10	0.25
1299	2021-11-18	36.54	0.35	-0.95	955,711	36.95	37.07	36.37	1.89	-1.11	-0.16
1298	2021-11-17	36.89	1.25	3.51	1,510,222	37.15	37.41	36.69	1.94	-0.70	0.16
1297	2021-11-16	35.64	0.74	-2.03	1,203,748	36.44	36.50	35.59	2.50	-2.20	4.24
1296	2021-11-15	36.38	1.22	3.47	1,401,791	35.23	36.51	35.23	3.63	3.26	0.16
1295	2021-11-12	35.16	0.09	-0.26	631,942	35.28	35.49	35.03	1.30	-0.34	0.20
1294	2021-11-11	35.25	0.43	1.23	1,064,121	35.00	35.40	34.81	1.69	0.71	0.09
1293	2021-11-10	34.82	0.04	0.12	969,553	34.78	35.35	34.69	1.90	0.12	0.52
1292	2021-11-09	34.78	0.55	1.61	902,607	34.27	34.86	34.27	1.72	1.49	0.00
1291	2021-11-08	34.23	0.04	-0.12	693,845	34.49	34.49	33.98	1.48	-0.75	0.12
1290	2021-11-05	34.27	0.15	-0.44	852,546	34.55	34.92	34.17	2.17	-0.81	0.64
1289	2021-11-04	34.42	0.92	-2.60	1,289,156	34.54	36.15	34.09	5.96	-0.35	0.38
1288	2021-11-03	35.34	0.40	1.14	1,301,726	35.06	35.52	34.77	2.14	0.80	-2.26
1287	2021-11-02	34.94	0.81	2.37	1,497,886	34.17	35.17	34.15	2.99	2.25	0.34
1286	2021-11-01	34.13	0.17	0.50	1,452,677	34.13	34.54	34.02	1.52	0.00	0.12
1285	2021-10-29	33.96	0.03	-0.09	3,204,514	34.00	34.30	33.58	2.12	-0.12	0.50
1284	2021-10-28	33.99	0.28	0.83	972,574	33.75	34.11	33.72	1.16	0.71	0.03
1283	2021-10-27	33.71	0.75	-2.18	886,628	34.28	34.36	33.69	1.95	-1.66	0.12
1282	2021-10-26	34.46	0.09	-0.26	581,242	34.48	34.78	34.10	1.97	-0.06	-0.52
1281	2021-10-25	34.55	0.73	-2.07	855,309	35.50	35.56	34.46	3.10	-2.68	-0.20
1280	2021-10-22	35.28	0.09	0.26	506,028	35.29	35.64	35.17	1.33	-0.03	0.62
1279	2021-10-21	35.19	0.48	1.38	1,021,058	34.69	35.25	34.57	1.96	1.44	0.28
1278	2021-10-20	34.71	0.05	-0.14	928,916	34.76	34.94	34.48	1.32	-0.14	-0.06
1277	2021-10-19	34.76	0.24	-0.69	861,107	35.13	35.13	34.24	2.53	-1.05	0.00
1276	2021-10-18	35.00	0.08	0.23	692,405	34.93	35.12	34.76	1.03	0.20	0.37
1275	2021-10-15	34.92	0.15	-0.43	835,003	35.21	35.30	34.76	1.53	-0.82	0.03
1274	2021-10-14	35.07	0.25	-0.71	1,262,086	35.71	35.71	34.70	2.83	-1.79	0.40
1273	2021-10-13	35.32	0.57	1.64	2,200,107	35.33	35.95	35.08	2.46	-0.03	1.10
1272	2021-10-12	34.75	2.94	9.24	4,171,886	33.50	34.78	33.02	5.25	3.73	1.67
1271	2021-10-11	31.81	0.27	-0.84	400,765	32.16	32.40	31.81	1.83	-1.09	5.31
1270	2021-10-08	32.08	0.20	0.63	420,630	31.89	32.22	31.83	1.22	0.60	0.25
1269	2021-10-07	31.88	0.43	1.37	681,908	31.65	32.14	31.56	1.83	0.73	0.03
1268	2021-10-06	31.45	0.10	0.32	825,965	31.09	31.45	30.68	2.48	1.16	0.64
1267	2021-10-05	31.35	0.39	-1.23	1,162,725	31.86	31.94	31.22	2.26	-1.60	-0.83
1266	2021-10-04	31.74	0.03	-0.09	987,761	31.91	32.29	31.60	2.16	-0.53	0.38
1265	2021-10-01	31.77	0.59	1.89	645,591	31.30	32.01	31.12	2.84	1.50	0.44
1264	2021-09-30	31.18	0.81	-2.53	833,969	32.20	32.36	31.17	3.70	-3.17	0.38
1263	2021-09-29	31.99	0.13	-0.40	764,705	32.11	32.31	31.89	1.31	-0.37	0.66
1262	2021-09-28	32.12	0.21	-0.65	638,005	32.32	32.47	32.06	1.27	-0.62	-0.03
1261	2021-09-27	32.33	0.18	0.56	665,310	32.37	32.65	32.11	1.67	-0.12	-0.03
1260	2021-09-24	32.15	0.05	-0.16	577,920	32.18	32.48	32.02	1.43	-0.09	0.68
1259	2021-09-23	32.20	1.05	3.37	968,627	31.41	32.43	31.34	3.47	2.52	-0.06
1258	2021-09-22	31.15	0.44	1.43	793,131	31.09	31.68	30.95	2.35	0.19	0.83
1257	2021-09-21	30.71	0.25	0.82	785,862	30.63	30.88	30.47	1.34	0.26	1.24
1256	2021-09-20	30.46	0.50	-1.61	857,984	30.35	30.59	29.81	2.57	0.36	0.56
1255	2021-09-17	30.96	0.88	-2.76	2,109,905	31.66	31.70	30.69	3.19	-2.21	-1.97
1254	2021-09-16	31.84	0.23	-0.72	509,101	32.08	32.09	31.59	1.56	-0.75	-0.57
1253	2021-09-15	32.07	0.07	0.22	515,531	32.02	32.20	31.86	1.06	0.16	0.03
1252	2021-09-14	32.00	0.34	1.07	1,070,230	31.87	32.29	31.69	1.88	0.41	0.06
1251	2021-09-13	31.66	0.54	1.74	1,001,816	31.44	31.69	31.22	1.49	0.70	0.66
1250	2021-09-10	31.12	0.31	-0.99	706,211	31.60	31.78	31.12	2.09	-1.52	1.03
1249	2021-09-09	31.43	0.27	0.87	1,052,678	31.10	31.63	30.92	2.28	1.06	0.54
1248	2021-09-08	31.16	0.34	1.10	951,174	30.83	31.17	30.75	1.36	1.07	-0.19
1247	2021-09-07	30.82	0.08	0.26	1,188,778	30.61	30.87	30.57	0.98	0.69	0.03
1246	2021-09-03	30.74	0.10	0.33	851,130	30.54	30.76	30.47	0.95	0.65	-0.42
1245	2021-09-02	30.64	0.18	0.59	570,941	30.51	30.75	30.41	1.11	0.43	-0.33
1244	2021-09-01	30.46	0.30	0.99	527,940	30.26	30.61	29.98	2.08	0.66	0.16
1243	2021-08-31	30.16	0.21	-0.69	607,235	30.18	30.30	29.96	1.13	-0.07	0.33
1242	2021-08-30	30.37	0.22	-0.72	399,730	30.63	30.69	30.34	1.14	-0.85	-0.63
1241	2021-08-27	30.59	0.46	1.53	591,169	30.08	30.72	30.08	2.13	1.70	0.13
1240	2021-08-26	30.13	0.32	-1.05	1,174,214	30.36	30.42	29.97	1.48	-0.76	-0.17
1239	2021-08-25	30.45	0.29	0.96	946,323	30.17	30.62	30.09	1.76	0.93	-0.30
1238	2021-08-24	30.16	0.28	0.94	1,063,393	29.96	30.31	29.85	1.54	0.67	0.03
1237	2021-08-23	29.88	0.07	0.23	480,941	29.98	30.10	29.84	0.87	-0.33	0.27
1236	2021-08-20	29.81	0.05	0.17	701,076	29.75	29.96	29.68	0.94	0.20	0.57
1235	2021-08-19	29.76	0.40	-1.33	612,695	29.79	30.09	29.65	1.48	-0.10	-0.03
1234	2021-08-18	30.16	0.31	-1.02	798,512	30.41	30.54	30.15	1.28	-0.82	-1.23
1233	2021-08-17	30.47	0.53	-1.71	712,065	30.90	30.97	30.23	2.39	-1.39	-0.20
1232	2021-08-16	31.00	0.30	0.98	1,117,500	30.60	31.02	30.47	1.80	1.31	-0.32
1231	2021-08-13	30.70	0.25	-0.81	1,049,138	30.98	31.25	30.68	1.84	-0.90	-0.33
1230	2021-08-12	30.95	0.25	-0.80	1,213,550	31.42	31.50	30.85	2.07	-1.50	0.10
1229	2021-08-11	31.20	0.89	2.94	6,680,772	30.30	31.25	30.13	3.70	2.97	0.71
1228	2021-08-10	30.31	0.20	-0.66	2,209,658	30.50	30.69	30.06	2.07	-0.62	-0.03
1227	2021-08-09	30.51	0.70	-2.24	1,745,189	31.08	31.23	30.27	3.09	-1.83	-0.03
1226	2021-08-06	31.21	0.02	0.06	1,065,679	31.81	32.14	31.18	3.02	-1.89	-0.42
1225	2021-08-05	31.19	0.43	1.40	1,176,463	30.66	31.75	30.50	4.08	1.73	1.99
1224	2021-08-04	30.76	0.66	-2.10	1,550,743	31.19	31.25	30.62	2.02	-1.38	-0.33
1223	2021-08-03	31.42	0.52	1.68	1,179,695	30.91	31.58	30.48	3.56	1.65	-0.73
1222	2021-08-02	30.90	0.22	0.72	949,418	30.96	31.39	30.83	1.81	-0.19	0.03
1221	2021-07-30	30.68	0.15	-0.49	670,843	30.62	31.05	30.61	1.44	0.20	0.91
1220	2021-07-29	30.83	0.33	1.08	532,899	30.79	31.12	30.70	1.36	0.13	-0.68
1219	2021-07-28	30.50	0.12	0.39	632,400	30.51	30.80	30.09	2.33	-0.03	0.95
1218	2021-07-27	30.38	0.20	-0.65	628,354	30.31	30.62	30.13	1.62	0.23	0.43
1217	2021-07-26	30.58	0.23	0.76	638,394	30.41	30.61	30.19	1.38	0.56	-0.88
1216	2021-07-23	30.35	0.49	1.64	764,331	30.00	30.39	30.00	1.30	1.17	0.20
1215	2021-07-22	29.86	0.69	-2.26	844,346	30.55	30.57	29.78	2.59	-2.26	0.47
1214	2021-07-21	30.55	0.12	-0.39	891,747	30.99	31.17	30.52	2.10	-1.42	0.00
1213	2021-07-20	30.67	0.51	1.69	1,150,440	30.07	30.86	29.92	3.13	2.00	1.04
1212	2021-07-19	30.16	0.25	-0.82	949,634	29.90	30.46	29.74	2.41	0.87	-0.30
1211	2021-07-16	30.41	0.73	-2.34	858,952	31.16	31.35	30.36	3.18	-2.41	-1.68
1210	2021-07-15	31.14	0.38	-1.21	576,289	31.26	31.53	31.05	1.54	-0.38	0.06
1209	2021-07-14	31.52	0.14	-0.44	534,695	31.67	32.08	31.48	1.89	-0.47	-0.82
1208	2021-07-13	31.66	0.47	-1.46	537,217	32.01	32.05	31.50	1.72	-1.09	0.03
1207	2021-07-12	32.13	0.11	0.34	559,160	31.77	32.27	31.67	1.89	1.13	-0.37
1206	2021-07-09	32.02	0.54	1.72	556,672	31.87	32.07	31.75	1.00	0.47	-0.78
1205	2021-07-08	31.48	0.76	-2.36	794,460	31.64	31.92	31.35	1.80	-0.51	1.24
1204	2021-07-07	32.24	0.24	0.75	691,619	31.91	32.35	31.78	1.79	1.03	-1.86
1203	2021-07-06	32.00	0.52	-1.60	1,385,502	32.52	32.56	31.56	3.08	-1.60	-0.28
1202	2021-07-02	32.52	0.24	-0.73	587,166	32.76	32.81	32.42	1.19	-0.73	0.00
1201	2021-07-01	32.76	0.30	0.92	747,920	32.71	32.92	32.52	1.22	0.15	0.00
1200	2021-06-30	32.46	0.05	0.15	729,651	32.23	32.52	32.23	0.90	0.71	0.77
1199	2021-06-29	32.41	0.07	-0.22	386,777	32.74	32.87	32.35	1.59	-1.01	-0.56
1198	2021-06-28	32.48	0.47	-1.43	934,448	32.85	32.85	32.32	1.61	-1.13	0.80
1197	2021-06-25	32.95	0.23	0.70	1,316,017	32.65	33.07	32.62	1.38	0.92	-0.30
1196	2021-06-24	32.72	0.28	0.86	911,856	32.63	32.76	32.32	1.35	0.28	-0.21
1195	2021-06-23	32.44	0.76	-2.29	1,817,489	33.33	33.37	32.29	3.24	-2.67	0.59
1194	2021-06-22	33.20	0.01	0.03	707,126	33.16	33.37	32.87	1.51	0.12	0.39
1193	2021-06-21	33.19	0.84	2.60	821,558	32.72	33.24	32.66	1.77	1.44	-0.09
1192	2021-06-18	32.35	0.67	-2.03	1,701,921	32.61	32.73	32.33	1.23	-0.80	1.14
1191	2021-06-17	33.02	0.46	-1.37	1,511,783	33.44	33.45	32.40	3.14	-1.26	-1.24
1190	2021-06-16	33.48	0.70	-2.05	1,424,830	34.15	34.25	33.27	2.87	-1.96	-0.12
1189	2021-06-15	34.18	0.29	0.86	585,740	33.99	34.21	33.84	1.09	0.56	-0.09
1188	2021-06-14	33.89	0.56	-1.63	1,069,907	34.49	34.58	33.79	2.29	-1.74	0.30
1187	2021-06-11	34.45	0.48	1.41	1,023,512	34.01	34.45	34.01	1.29	1.29	0.12
1186	2021-06-10	33.97	0.23	-0.67	574,191	34.60	34.60	33.95	1.88	-1.82	0.12
1185	2021-06-09	34.20	0.03	-0.09	698,401	34.20	34.42	33.97	1.32	0.00	1.17
1184	2021-06-08	34.23	0.42	1.24	868,558	33.75	34.25	33.57	2.01	1.42	-0.09
1183	2021-06-07	33.81	0.05	0.15	751,509	33.80	33.94	33.64	0.89	0.03	-0.18
1182	2021-06-04	33.76	0.22	0.66	627,638	33.62	33.80	33.35	1.34	0.42	0.12
1181	2021-06-03	33.54	0.04	0.12	754,213	33.45	33.66	33.06	1.79	0.27	0.24
1180	2021-06-02	33.50	0.09	0.27	849,597	33.55	33.67	33.25	1.25	-0.15	-0.15
1179	2021-06-01	33.41	0.41	1.24	863,512	33.22	33.50	33.04	1.38	0.57	0.42
1178	2021-05-28	33.00	0.16	0.49	1,090,284	33.00	33.16	32.64	1.58	0.00	0.67
1177	2021-05-27	32.84	0.23	0.71	1,008,820	32.78	33.12	32.74	1.16	0.18	0.49
1176	2021-05-26	32.61	0.18	0.56	608,044	32.43	32.65	32.22	1.33	0.56	0.52
1175	2021-05-25	32.43	0.20	-0.61	777,239	32.64	32.79	32.42	1.13	-0.64	0.00
1174	2021-05-24	32.63	0.04	-0.12	1,019,239	32.66	32.77	32.24	1.62	-0.09	0.03
1173	2021-05-21	32.67	0.20	0.62	3,063,108	32.66	32.96	32.57	1.19	0.03	-0.03
1172	2021-05-20	32.47	0.80	2.53	1,900,522	31.84	32.78	31.56	3.83	1.98	0.59
1171	2021-05-19	31.67	0.32	1.02	1,198,438	31.42	31.70	30.90	2.55	0.80	0.54
1170	2021-05-18	31.35	0.36	-1.14	763,994	31.66	31.78	31.31	1.48	-0.98	0.22
1169	2021-05-17	31.71	0.00	0.00	756,389	31.64	31.74	31.29	1.42	0.22	-0.16
1168	2021-05-14	31.71	0.20	0.63	637,883	31.75	31.82	31.43	1.23	-0.13	-0.22
1167	2021-05-13	31.51	0.43	1.38	884,583	31.06	31.56	30.97	1.90	1.45	0.76
1166	2021-05-12	31.08	0.73	-2.29	710,818	31.94	31.94	31.03	2.85	-2.69	-0.06
1165	2021-05-11	31.81	0.47	-1.46	704,888	32.04	32.11	31.63	1.50	-0.72	0.41
1164	2021-05-10	32.28	0.12	0.37	885,249	32.35	32.63	32.27	1.11	-0.22	-0.74
1163	2021-05-07	32.16	0.24	0.75	1,150,981	31.73	32.44	31.71	2.30	1.36	0.59
1162	2021-05-06	31.92	0.07	-0.22	1,140,156	32.01	32.06	31.33	2.28	-0.28	-0.60
1161	2021-05-05	31.99	0.17	0.53	1,448,875	31.93	32.14	31.87	0.85	0.19	0.06
1160	2021-05-04	31.82	0.27	0.86	1,070,921	31.59	31.99	31.52	1.49	0.73	0.35
1159	2021-05-03	31.55	0.15	0.48	1,337,840	31.70	31.77	31.40	1.17	-0.47	0.13
1158	2021-04-30	31.40	0.21	0.67	2,670,856	31.26	31.71	30.99	2.30	0.45	0.96
1157	2021-04-29	31.19	2.13	7.33	2,443,725	30.16	31.29	30.05	4.11	3.42	0.22
1156	2021-04-28	29.06	0.15	0.52	1,090,739	29.06	29.37	28.98	1.34	0.00	3.79
1155	2021-04-27	28.91	0.02	0.07	981,138	28.80	29.07	28.55	1.81	0.38	0.52
1154	2021-04-26	28.89	0.07	0.24	1,151,930	29.00	29.12	28.82	1.03	-0.38	-0.31
1153	2021-04-23	28.82	0.27	0.95	1,074,984	28.66	28.84	28.49	1.22	0.56	0.62
1152	2021-04-22	28.55	0.18	0.63	1,890,293	28.46	28.74	28.28	1.62	0.32	0.39
1151	2021-04-21	28.37	0.04	0.14	989,459	28.42	28.62	28.37	0.88	-0.18	0.32
1150	2021-04-20	28.33	0.03	-0.11	1,028,833	28.21	28.52	28.04	1.70	0.43	0.32
1149	2021-04-19	28.36	1.15	4.23	2,312,227	28.50	28.71	28.05	2.32	-0.49	-0.53
1148	2021-04-16	27.21	0.22	0.82	719,324	27.21	27.38	27.15	0.85	0.00	4.74
1147	2021-04-15	26.99	0.29	1.09	581,042	26.82	27.03	26.68	1.30	0.63	0.82
1146	2021-04-14	26.70	0.11	0.41	608,122	26.53	26.93	26.54	1.47	0.64	0.45
1145	2021-04-13	26.59	0.30	-1.12	1,287,328	26.66	26.84	26.28	2.10	-0.26	-0.23
1144	2021-04-12	26.89	0.40	1.51	1,319,730	26.56	27.01	26.54	1.77	1.24	-0.86
1143	2021-04-09	26.49	0.09	0.34	962,309	26.50	26.53	26.24	1.09	-0.04	0.26
1142	2021-04-08	26.40	0.08	0.30	991,315	26.28	26.46	26.17	1.10	0.46	0.38
1141	2021-04-07	26.32	0.05	-0.19	3,175,927,296	26.35	26.41	26.12	1.10	-0.11	-0.15
1140	2021-04-06	26.37	0.30	1.15	950,586	26.00	26.49	26.03	1.77	1.42	-0.08
1139	2021-04-05	26.07	0.10	-0.38	823,424	26.47	26.58	25.88	2.64	-1.51	-0.27
1138	2021-04-01	26.17	0.10	0.38	806,243	26.13	26.18	25.80	1.45	0.15	1.15
1137	2021-03-31	26.07	0.32	-1.21	1,020,482	26.34	26.52	26.05	1.78	-1.03	0.23
1136	2021-03-30	26.39	0.14	0.53	1,041,193,984	26.12	26.45	26.05	1.53	1.03	-0.19
1135	2021-03-29	26.25	0.06	0.23	1,031,127,552	25.98	26.58	25.89	2.66	1.04	-0.50
1134	2021-03-26	26.19	0.08	0.31	1,932,005	26.33	26.65	25.96	2.62	-0.53	-0.80
1133	2021-03-25	26.11	0.58	2.27	1,665,461	25.48	26.18	25.28	3.53	2.47	0.84
1132	2021-03-24	25.53	0.25	0.99	1,202,795	25.50	25.97	25.43	2.12	0.12	-0.20
1131	2021-03-23	25.28	1.00	-3.81	227,520	26.06	26.25	25.23	3.91	-2.99	0.87
1130	2021-03-22	26.28	0.15	0.57	1,871,026	26.14	26.45	25.74	2.72	0.54	-0.84
1129	2021-03-19	26.13	0.32	-1.21	2,729,774	26.52	26.75	26.00	2.83	-1.47	0.04
1128	2021-03-18	26.45	0.11	-0.41	1,015,255	26.60	26.94	26.40	2.03	-0.56	0.26
1127	2021-03-17	26.56	0.16	0.61	803,326	26.49	26.66	26.23	1.62	0.26	0.15
1126	2021-03-16	26.40	0.38	-1.42	835,126	26.70	26.70	26.13	2.13	-1.12	0.34
1125	2021-03-15	26.78	0.07	0.26	930,941	26.62	26.84	26.38	1.73	0.60	-0.30
1124	2021-03-12	26.71	0.43	1.64	910,524	26.34	26.71	26.20	1.94	1.40	-0.34
1123	2021-03-11	26.28	0.07	0.27	731,352	26.43	26.76	26.24	1.97	-0.57	0.23
1122	2021-03-10	26.21	0.35	1.35	700,479	25.90	26.35	25.84	1.97	1.20	0.84
1121	2021-03-09	25.86	0.56	-2.12	1,271,023	26.54	26.82	25.85	3.65	-2.56	0.15
1120	2021-03-08	26.42	0.93	3.65	1,971,179	25.68	26.63	25.56	4.17	2.88	0.45
1119	2021-03-05	25.49	0.93	3.79	1,220,384	24.71	25.49	24.22	5.14	3.16	0.75
1118	2021-03-04	24.56	0.46	-1.84	1,345,051	24.99	25.09	24.33	3.04	-1.72	0.61

VVV Investment Calculator

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

Ticker:

VVV

Date start:

2016-09-23 open

Date end:

2023-02-23 close

Duration:

6 years 154 days

Trading days:

1,616

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2016-09-23 open

1,000.00

Shares bought: 41.49

Stock price: 24.10

SELL

Value on 2023-02-23 close

1,510.85

Dividends (18)

4.32%

+65.21

Stock growth

95.68%

+445.64

NET: +510.85

Total ROI: +51.09% (1.51x)

Annualised: +6.64% (1.07x)

Dividends ROI: +6.52% (1.07x)

Dividend Yield: +0.99% (1.01x)

Stock price: 34.84

Duration: 6 years 154 days

Trading days: 1,616

SELL

Value on 2023-02-23 close

1,445.64

NET: +445.64

ROI: +44.56% (1.45x)

Annualised: +5.91% (1.06x)

Stock price: 34.84

Duration: 6 years 154 days

Trading days: 1,616

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

VVV Monthly statistics

This section shows monthly performance of VVV stock.
There are 78 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	36.94 2023-02-02	33.77 2023-02-07	36.49 2023-02-01	34.84 2023-02-23	-4.52	1.23	-7.45
2023 January	20	36.67 2023-01-31	32.55 2023-01-03	32.72 2023-01-03	36.66 2023-01-31	12.04	12.07	-0.52
2022 December	21	33.29 2022-12-01	30.20 2022-12-19	33.15 2022-12-01	32.65 2022-12-30	-1.51	0.42	-8.90
2022 November	21	34.24 2022-11-15	28.45 2022-11-03	29.64 2022-11-01	32.98 2022-11-30	11.27	15.52	-4.01
2022 October	21	29.57 2022-10-27	24.40 2022-10-13	25.74 2022-10-03	29.36 2022-10-31	14.06	14.88	-5.21
2022 September	21	29.40 2022-09-12	25.27 2022-09-30	28.77 2022-09-01	25.34 2022-09-30	-11.92	2.19	-12.17
2022 August	23	33.17 2022-08-01	28.06 2022-08-04	33.00 2022-08-01	29.07 2022-08-31	-11.91	0.52	-14.97
2022 July	20	32.30 2022-07-29	28.56 2022-07-05	28.79 2022-07-01	32.22 2022-07-29	11.91	12.19	-0.80
2022 June	21	34.87 2022-06-06	27.69 2022-06-17	33.54 2022-06-01	28.83 2022-06-30	-14.04	3.97	-17.44
2022 May	21	36.65 2022-05-25	26.70 2022-05-10	30.30 2022-05-02	33.46 2022-05-31	10.43	20.96	-11.88
2022 April	21	32.85 2022-04-21	29.51 2022-04-25	31.79 2022-04-01	30.23 2022-04-29	-4.91	3.33	-7.17
2022 March	23	32.42 2022-03-01	28.15 2022-03-08	32.35 2022-03-01	31.56 2022-03-31	-2.44	0.22	-12.98
2022 February	20	34.18 2022-02-10	30.86 2022-02-24	32.99 2022-02-01	32.33 2022-02-28	-2.00	3.61	-6.46
2022 January	20	37.96 2022-01-04	31.73 2022-01-28	37.31 2022-01-03	32.94 2022-01-31	-11.71	1.74	-14.96
2021 December	22	37.51 2021-12-29	33.93 2021-12-01	34.88 2021-12-01	37.29 2021-12-31	6.91	7.54	-2.72
2021 November	21	37.41 2021-11-17	33.93 2021-11-30	34.13 2021-11-01	34.07 2021-11-30	-0.18	9.61	-0.59
2021 October	21	35.95 2021-10-13	30.68 2021-10-06	31.30 2021-10-01	33.96 2021-10-29	8.50	14.86	-1.98
2021 September	21	32.65 2021-09-27	29.81 2021-09-20	30.26 2021-09-01	31.18 2021-09-30	3.04	7.90	-1.49
2021 August	22	32.14 2021-08-06	29.65 2021-08-19	30.96 2021-08-02	30.16 2021-08-31	-2.58	3.81	-4.23
2021 July	21	32.92 2021-07-01	29.74 2021-07-19	32.71 2021-07-01	30.68 2021-07-30	-6.21	0.64	-9.08
2021 June	22	34.60 2021-06-10	32.23 2021-06-30	33.22 2021-06-01	32.46 2021-06-30	-2.29	4.15	-2.98
2021 May	20	33.16 2021-05-28	30.90 2021-05-19	31.70 2021-05-03	33.00 2021-05-28	4.10	4.61	-2.52
2021 April	21	31.71 2021-04-30	25.80 2021-04-01	26.13 2021-04-01	31.40 2021-04-30	20.17	21.35	-1.26
2021 March	23	26.94 2021-03-18	24.22 2021-03-05	25.42 2021-03-01	26.07 2021-03-31	2.56	5.98	-4.72
2021 February	19	25.48 2021-02-04	23.40 2021-02-04	23.93 2021-02-01	24.96 2021-02-26	4.30	6.48	-2.21
2021 January	19	25.23 2021-01-20	22.51 2021-01-04	23.23 2021-01-04	23.74 2021-01-29	2.20	8.61	-3.10
2020 December	22	23.75 2020-12-28	22.58 2020-12-02	23.15 2020-12-01	23.14 2020-12-31	-0.04	2.59	-2.46
2020 November	20	23.65 2020-11-24	19.76 2020-11-02	20.00 2020-11-02	22.79 2020-11-30	13.95	18.25	-1.20
2020 October	22	20.97 2020-10-29	18.34 2020-10-28	19.19 2020-10-01	19.67 2020-10-30	2.50	9.28	-4.43
2020 September	21	21.07 2020-09-15	18.75 2020-09-24	20.32 2020-09-01	19.04 2020-09-30	-6.30	3.69	-7.73
2020 August	21	22.28 2020-08-05	19.87 2020-08-04	20.70 2020-08-03	20.40 2020-08-31	-1.45	7.63	-4.01
2020 July	22	21.70 2020-07-23	18.96 2020-07-01	19.31 2020-07-01	20.52 2020-07-31	6.27	12.38	-1.81
2020 June	22	21.09 2020-06-05	17.85 2020-06-15	18.35 2020-06-01	19.33 2020-06-30	5.34	14.93	-2.72
2020 May	20	19.59 2020-05-27	14.81 2020-05-14	16.79 2020-05-01	18.35 2020-05-29	9.29	16.68	-11.79
2020 April	21	18.43 2020-04-29	11.49 2020-04-01	12.48 2020-04-01	17.19 2020-04-30	37.74	47.68	-7.93
2020 March	22	20.14 2020-03-03	9.06 2020-03-23	19.60 2020-03-02	13.09 2020-03-31	-33.21	2.76	-53.78
2020 February	19	23.31 2020-02-06	19.24 2020-02-28	21.14 2020-02-03	19.50 2020-02-28	-7.76	10.26	-8.99
2020 January	21	21.57 2020-01-02	20.51 2020-01-30	21.45 2020-01-02	21.08 2020-01-31	-1.72	0.56	-4.38
2019 December	21	22.75 2019-12-02	21.01 2019-12-18	22.68 2019-12-02	21.41 2019-12-31	-5.60	0.31	-7.36
2019 November	20	23.90 2019-11-07	21.42 2019-11-01	21.46 2019-11-01	22.65 2019-11-29	5.55	11.37	-0.19
2019 October	23	22.38 2019-10-01	21.00 2019-10-31	22.12 2019-10-01	21.34 2019-10-31	-3.53	1.18	-5.06
2019 September	20	22.73 2019-09-06	21.62 2019-09-16	22.49 2019-09-03	22.03 2019-09-30	-2.05	1.07	-3.87
2019 August	22	23.00 2019-08-08	20.96 2019-08-01	20.96 2019-08-01	22.60 2019-08-30	7.82	9.73	0.00
2019 July	22	20.58 2019-07-31	19.70 2019-07-18	19.96 2019-07-01	20.19 2019-07-31	1.15	3.11	-1.30
2019 June	20	19.79 2019-06-28	17.47 2019-06-03	17.53 2019-06-03	19.53 2019-06-28	11.41	12.89	-0.34
2019 May	22	18.58 2019-05-01	16.90 2019-05-02	18.46 2019-05-01	17.45 2019-05-31	-5.47	0.65	-8.45
2019 April	21	19.16 2019-04-05	18.14 2019-04-26	18.66 2019-04-01	18.50 2019-04-30	-0.86	2.68	-2.79
2019 March	21	19.50 2019-03-05	17.61 2019-03-25	18.89 2019-03-01	18.56 2019-03-29	-1.75	3.23	-6.78
2019 February	19	23.16 2019-02-06	17.57 2019-02-07	22.14 2019-02-01	18.79 2019-02-28	-15.13	4.61	-20.64
2019 January	21	22.54 2019-01-30	18.94 2019-01-02	19.11 2019-01-02	22.11 2019-01-31	15.70	17.95	-0.89
2018 December	19	21.49 2018-12-03	18.13 2018-12-20	21.29 2018-12-03	19.35 2018-12-31	-9.11	0.94	-14.84
2018 November	21	21.12 2018-11-30	17.49 2018-11-06	20.09 2018-11-01	21.09 2018-11-30	4.98	5.13	-12.94
2018 October	23	21.65 2018-10-01	19.08 2018-10-24	21.62 2018-10-01	19.92 2018-10-31	-7.86	0.14	-11.75
2018 September	19	22.48 2018-09-13	20.00 2018-09-14	21.49 2018-09-04	21.51 2018-09-28	0.09	4.61	-6.93
2018 August	23	22.65 2018-08-01	20.25 2018-08-02	22.62 2018-08-01	21.52 2018-08-31	-4.86	0.13	-10.48
2018 July	21	22.76 2018-07-30	21.05 2018-07-02	21.49 2018-07-02	22.59 2018-07-31	5.12	5.91	-2.05
2018 June	21	21.76 2018-06-29	20.42 2018-06-18	20.56 2018-06-01	21.57 2018-06-29	4.91	5.84	-0.68
2018 May	22	21.98 2018-05-07	19.86 2018-05-03	20.23 2018-05-01	20.44 2018-05-31	1.04	8.65	-1.83
2018 April	21	22.53 2018-04-05	20.27 2018-04-30	22.12 2018-04-02	20.28 2018-04-30	-8.32	1.85	-8.36
2018 March	21	24.18 2018-03-12	21.67 2018-03-27	22.89 2018-03-01	22.13 2018-03-29	-3.32	5.64	-5.33
2018 February	19	24.86 2018-02-01	22.83 2018-02-09	24.60 2018-02-01	22.91 2018-02-28	-6.87	1.06	-7.20
2018 January	21	25.63 2018-01-04	24.44 2018-01-10	25.11 2018-01-02	24.65 2018-01-31	-1.83	2.07	-2.67
2017 December	20	25.28 2017-12-29	24.06 2017-12-06	24.61 2017-12-01	25.06 2017-12-29	1.83	2.72	-2.23
2017 November	21	25.07 2017-11-16	22.54 2017-11-10	24.22 2017-11-01	24.66 2017-11-30	1.82	3.51	-6.94
2017 October	22	24.45 2017-10-24	23.37 2017-10-02	23.44 2017-10-02	24.02 2017-10-31	2.47	4.31	-0.30
2017 September	20	23.71 2017-09-26	20.99 2017-09-01	21.35 2017-09-01	23.45 2017-09-29	9.84	11.05	-1.69
2017 August	23	22.94 2017-08-01	21.14 2017-08-21	22.84 2017-08-01	21.29 2017-08-31	-6.79	0.44	-7.44
2017 July	20	23.87 2017-07-03	22.38 2017-07-18	23.81 2017-07-03	22.67 2017-07-31	-4.79	0.25	-6.01
2017 June	22	24.28 2017-06-27	22.12 2017-06-06	22.44 2017-06-01	23.72 2017-06-30	5.70	8.20	-1.43
2017 May	22	24.00 2017-05-09	21.91 2017-05-30	22.26 2017-05-01	22.37 2017-05-31	0.49	7.82	-1.57
2017 April	19	24.84 2017-04-04	22.20 2017-04-26	24.61 2017-04-03	22.25 2017-04-28	-9.59	0.93	-9.79
2017 March	23	24.75 2017-03-31	22.18 2017-03-07	22.38 2017-03-01	24.55 2017-03-31	9.70	10.59	-0.89
2017 February	19	24.07 2017-02-16	22.37 2017-02-28	23.07 2017-02-01	22.42 2017-02-28	-2.82	4.33	-3.03
2017 January	20	24.98 2017-01-27	21.00 2017-01-03	21.67 2017-01-03	23.15 2017-01-31	6.83	15.27	-3.09
2016 December	21	22.17 2016-12-28	19.57 2016-12-06	20.86 2016-12-01	21.50 2016-12-30	3.07	6.28	-6.18
2016 November	21	21.71 2016-11-21	18.30 2016-11-09	20.29 2016-11-01	20.99 2016-11-30	3.45	7.00	-9.81
2016 October	21	23.68 2016-10-03	19.92 2016-10-28	23.55 2016-10-03	20.40 2016-10-31	-13.38	0.55	-15.41
2016 September	6	24.51 2016-09-23	23.00 2016-09-29	24.10 2016-09-23	23.49 2016-09-30	-2.53	1.70	-4.56

VVV Dividends

This table shows historical dividends paid by VVV.
There were at least 18 dividends paid by VVV.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.09	1.86		80.94				0.42
2020-11-27	0.12500	2.19	quaterly	91	2020-11-30	2020-12-15	2020-11-12	0.55
2020-08-28	0.11300	2.13	quaterly	92	2020-08-31	2020-09-15	2020-07-23	0.54
2020-05-28	0.11300	2.47	quaterly	91	2020-05-29	2020-06-15	2020-04-22	0.62
2020-02-27	0.11300	2.27	quaterly	92	2020-02-28	2020-03-16	2020-01-29	0.57
2019-11-27	0.11300	1.99	quaterly	90	2019-11-29	2019-12-16	2019-11-14	0.49
2019-08-29	0.10600	1.91	quaterly	91	2019-08-30	2019-09-16	2019-07-18	0.48
2019-05-30	0.10600	2.40	quaterly	91	2019-05-31	2019-06-17	2019-04-25	0.60
2019-02-28	0.10600	2.26	quaterly	91	2019-03-01	2019-03-15	2019-01-30	0.56
2018-11-29	0.10600	2.09	quaterly	91	2018-11-30	2018-12-17	2018-11-19	0.52
2018-08-30	0.07500	4.12	monthly	31	2018-08-31	2018-09-17	2018-07-24	0.35
2018-07-30	0.07450	2.03	custom	60	-	-	-	0.33
2018-05-31	0.07500	1.46	quaterly	92	2018-06-01	2018-06-15	2018-04-18	0.37
2018-02-28	0.07500	1.33	quaterly	90	2018-03-01	2018-03-15	2018-01-31	0.33
2017-11-30	0.07500	1.21	quaterly	92	2017-12-01	2017-12-15	2017-11-14	0.30
2017-08-30	0.04900	0.91	quaterly	92	2017-09-01	2017-09-15	2017-07-27	0.23
2017-05-30	0.04900	0.88	quaterly	92	2017-06-01	2017-06-15	2017-04-28	0.22
2017-02-27	0.04900	0.90	quaterly	88	2017-03-01	2017-03-15	2017-01-24	0.22
2016-12-01	0.04900	1.00	quaterly	0	2016-12-05	2016-12-20	2016-11-15	0.24

VVV Stock Splits

This table shows VVV stock splits.

There are no VVV stock splits to display.

VVV Basic Information

Ticker, symbol:

VVV
Full title:

Valvoline Inc
First trading day:

2016-09-23
Last trading day:

2023-02-23
Total trading days:

1,617
Last close price:

34.84 (+1.00%)
Market cap:

4.41B
Stock Exchange:

NYSE
Sector:

Basic Industries
Industry:

Major Chemicals
VVV CEO:

Mr. Samuel Mitchell
Full-time employees:

8,800
Address:

100 Valvoline Way
Lexington
KENTUCKY
40509
Description:

Valvoline Inc. manufactures and markets engine and automotive maintenance products and services. It operates through three segments: Quick Lubes, Core North America, and International. The company offers lubricants for passenger car, light duty, and heavy duty; antifreeze/coolants for original equipment manufacturers; functional and maintenance chemicals, such as brake fluids and power steering fluids, as well as specialty coatings for automotive and industrial applications comprising rust prevention and sound absorption; and oil and air filters for light-duty vehicles. It also provides windshield wiper blades, light bulbs, serpentine belts, and drain plugs. In addition, the company operates Valvoline instant oil change service centers. As of January 2, 2020, it operated and franchised approximately 1,400 quick-lube locations under the Valvoline Instant Oil Change brand in the United States and the Great Canadian Oil Change brand in Canada. The company also serves car dealers, general repair shops, and third-party quick lube locations, as well as through distributors. It has operations in North America, Europe, the Middle East, Africa, the Asia Pacific, and Latin America. Valvoline Inc. was founded in 1866 and is headquartered in Lexington, Kentucky.
Website:

https://www.valvoline.com/
Phone number:

18593577777

Best intraday sessions of VVV

This table shows top 100 best intraday sessions of VVV.

Position	Date	Percentage
1	2020-03-24	22.93
2	2020-03-25	16.08
3	2022-05-25	12.27
4	2020-03-19	7.35
5	2020-05-14	7.11
6	2020-04-27	6.34
7	2018-05-03	5.17
8	2018-11-06	5.07
9	2020-07-08	4.94
10	2018-11-08	4.74
11	2018-11-07	4.71
12	2017-03-17	4.61
13	2022-10-13	4.56
14	2020-08-04	4.50
15	2022-02-25	4.33
16	2019-05-03	4.17
17	2020-04-17	4.17
18	2020-10-02	4.04
19	2022-03-29	3.99
20	2017-11-16	3.88
21	2016-09-26	3.85
22	2022-01-24	3.81
23	2022-02-09	3.80
24	2021-10-12	3.73
25	2020-04-23	3.61
26	2022-11-17	3.59
27	2022-09-07	3.54
28	2020-04-02	3.51
29	2020-04-24	3.50
30	2018-11-30	3.43
31	2021-04-29	3.42
32	2017-03-01	3.40
33	2022-04-19	3.39
34	2018-06-20	3.35
35	2020-04-21	3.32
36	2022-07-05	3.30
37	2019-02-11	3.29
38	2019-08-01	3.29
39	2020-06-15	3.27
40	2021-11-15	3.26
41	2022-10-25	3.21
42	2019-03-18	3.17
43	2016-11-14	3.16
44	2021-03-05	3.16
45	2020-11-24	3.14
46	2016-11-17	3.05
47	2022-08-16	3.05
48	2022-06-07	3.03
49	2020-03-30	2.99
50	2022-03-09	2.98
51	2021-08-11	2.97
52	2018-03-21	2.96
53	2020-05-21	2.94
54	2021-02-03	2.92
55	2020-06-17	2.90
56	2019-02-20	2.90
57	2020-04-29	2.90
58	2022-03-08	2.89
59	2021-03-08	2.88
60	2020-10-14	2.85
61	2020-07-14	2.82
62	2016-11-18	2.82
63	2021-02-19	2.81
64	2020-11-02	2.80
65	2021-01-19	2.75
66	2017-05-05	2.63
67	2020-06-29	2.63
68	2017-04-25	2.60
69	2019-01-16	2.60
70	2022-05-19	2.56
71	2019-05-29	2.55
72	2018-11-15	2.54
73	2019-01-04	2.54
74	2022-10-21	2.54
75	2022-05-13	2.53
76	2017-09-07	2.53
77	2017-05-02	2.53
78	2019-11-11	2.52
79	2021-09-23	2.52
80	2019-06-04	2.52
81	2022-07-13	2.52
82	2022-06-22	2.51
83	2019-01-02	2.51
84	2019-08-07	2.49
85	2016-11-04	2.48
86	2021-03-25	2.47
87	2018-12-06	2.46
88	2022-09-19	2.44
89	2020-10-15	2.40
90	2020-11-20	2.40
91	2021-02-24	2.39
92	2020-05-18	2.38
93	2019-08-08	2.37
94	2022-10-24	2.36
95	2021-02-08	2.35
96	2020-10-22	2.35
97	2023-01-06	2.35
98	2016-12-09	2.34
99	2022-05-17	2.34
100	2019-07-16	2.31

Worst intraday sessions of VVV

This table shows the worst 100 intraday sessions of VVV.

Position	Date	Percentage
1	2020-03-18	-17.83
2	2020-03-23	-12.95
3	2019-02-07	-11.40
4	2020-03-16	-9.20
5	2020-03-17	-7.79
6	2021-02-04	-5.85
7	2022-03-07	-5.69
8	2022-08-04	-5.43
9	2020-03-12	-5.14
10	2022-08-01	-5.00
11	2022-06-16	-4.88
12	2020-02-26	-4.77
13	2022-08-26	-4.71
14	2020-04-01	-4.65
15	2022-05-10	-4.59
16	2016-11-10	-4.54
17	2022-02-23	-4.42
18	2020-11-09	-4.30
19	2020-06-05	-4.20
20	2017-04-13	-4.16
21	2016-09-23	-4.15
22	2016-12-02	-4.13
23	2020-06-19	-4.04
24	2016-11-09	-3.93
25	2020-03-20	-3.85
26	2022-11-16	-3.80
27	2018-10-01	-3.79
28	2020-07-13	-3.77
29	2022-02-11	-3.54
30	2020-03-11	-3.48
31	2020-05-28	-3.43
32	2019-05-01	-3.41
33	2022-05-18	-3.28
34	2020-05-12	-3.26
35	2022-09-06	-3.24
36	2017-05-11	-3.24
37	2018-04-19	-3.24
38	2019-12-13	-3.17
39	2021-09-30	-3.17
40	2017-04-04	-3.11
41	2019-05-02	-3.10
42	2020-09-18	-3.06
43	2022-10-07	-3.05
44	2022-04-22	-3.03
45	2022-01-07	-3.02
46	2018-02-08	-3.00
47	2021-03-23	-2.99
48	2016-10-19	-2.96
49	2020-04-16	-2.93
50	2019-03-22	-2.89
51	2020-08-25	-2.89
52	2022-01-05	-2.86
53	2020-04-06	-2.86
54	2018-12-12	-2.84
55	2016-12-14	-2.84
56	2022-10-26	-2.84
57	2022-01-27	-2.81
58	2022-04-21	-2.78
59	2016-12-01	-2.78
60	2020-09-23	-2.76
61	2021-12-01	-2.72
62	2021-05-12	-2.69
63	2021-10-25	-2.68
64	2020-08-31	-2.67
65	2021-06-23	-2.67
66	2020-07-09	-2.67
67	2019-03-12	-2.60
68	2020-02-25	-2.60
69	2019-02-28	-2.59
70	2017-05-09	-2.58
71	2018-11-09	-2.57
72	2022-05-05	-2.57
73	2021-03-09	-2.56
74	2020-10-06	-2.55
75	2022-12-13	-2.53
76	2020-10-26	-2.51
77	2018-12-04	-2.51
78	2019-02-21	-2.47
79	2018-12-13	-2.46
80	2017-04-21	-2.42
81	2021-07-16	-2.41
82	2019-08-09	-2.41
83	2018-10-10	-2.39
84	2020-04-30	-2.39
85	2022-03-01	-2.38
86	2019-03-06	-2.34
87	2019-04-25	-2.30
88	2017-03-21	-2.30
89	2018-10-09	-2.28
90	2020-09-21	-2.27
91	2020-07-28	-2.27
92	2021-07-22	-2.26
93	2019-01-03	-2.26
94	2022-09-22	-2.25
95	2021-01-28	-2.24
96	2018-01-05	-2.24
97	2018-12-17	-2.24
98	2021-09-17	-2.21
99	2021-11-16	-2.20
100	2022-01-21	-2.18

Best after-hours sessions of VVV

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

Position	Date	Percentage
1	2020-10-28	7.82
2	2020-11-06	6.80
3	2020-04-03	5.98
4	2020-03-23	5.47
5	2020-05-15	5.39
6	2021-10-11	5.31
7	2020-04-06	5.25
8	2020-03-12	4.98
9	2021-04-16	4.74
10	2020-06-04	4.71
11	2020-08-04	4.55
12	2017-01-26	4.45
13	2020-06-11	4.35
14	2020-05-22	4.35
15	2020-06-15	4.30
16	2021-11-16	4.24
17	2022-11-09	4.21
18	2020-04-22	4.20
19	2019-07-31	3.81
20	2021-04-28	3.79
21	2017-06-06	3.70
22	2017-05-08	3.27
23	2020-04-16	3.25
24	2022-12-12	2.95
25	2017-04-12	2.94
26	2020-05-06	2.92
27	2020-02-03	2.90
28	2020-04-28	2.87
29	2020-07-07	2.83
30	2022-05-11	2.81
31	2019-11-06	2.80
32	2016-12-01	2.76
33	2020-05-19	2.72
34	2020-04-21	2.63
35	2020-02-04	2.56
36	2022-11-14	2.49
37	2020-04-08	2.48
38	2022-07-29	2.42
39	2020-07-14	2.40
40	2021-11-30	2.38
41	2018-09-14	2.32
42	2020-05-07	2.27
43	2022-03-11	2.20
44	2019-06-28	2.20
45	2020-04-13	2.15
46	2020-11-12	2.04
47	2021-08-05	1.99
48	2020-09-25	1.99
49	2020-07-02	1.96
50	2020-07-01	1.94
51	2021-02-03	1.92
52	2020-03-19	1.92
53	2022-10-17	1.91
54	2022-05-16	1.91
55	2020-11-04	1.90
56	2021-02-26	1.84
57	2022-11-03	1.82
58	2020-03-25	1.80
59	2020-03-09	1.78
60	2020-05-04	1.74
61	2022-06-17	1.72
62	2020-03-16	1.71
63	2020-10-30	1.68
64	2020-04-23	1.68
65	2021-10-12	1.67
66	2020-06-02	1.61
67	2017-05-12	1.59
68	2020-11-30	1.58
69	2022-09-30	1.58
70	2019-03-25	1.57
71	2020-08-11	1.57
72	2022-09-01	1.56
73	2018-12-11	1.56
74	2020-04-07	1.56
75	2022-10-03	1.55
76	2020-04-27	1.55
77	2022-07-18	1.50
78	2020-08-10	1.43
79	2022-08-09	1.42
80	2022-10-14	1.42
81	2021-12-02	1.40
82	2021-12-03	1.40
83	2022-09-08	1.39
84	2020-06-03	1.39
85	2019-04-16	1.38
86	2019-08-16	1.36
87	2019-04-11	1.34
88	2022-04-14	1.34
89	2020-03-03	1.33
90	2020-10-02	1.33
91	2022-04-20	1.33
92	2020-07-10	1.32
93	2022-07-14	1.31
94	2020-11-13	1.30
95	2020-11-09	1.30
96	2022-01-25	1.29
97	2020-09-03	1.29
98	2022-05-20	1.27
99	2020-05-26	1.26
100	2019-01-03	1.26

Worst after-hours sessions of VVV

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

Position	Date	Percentage
1	2018-11-05	-12.79
2	2019-02-06	-10.67
3	2020-03-13	-8.59
4	2018-09-13	-7.70
5	2018-08-01	-5.75
6	2020-08-03	-5.08
7	2020-03-26	-5.05
8	2020-03-17	-4.79
9	2020-03-06	-4.67
10	2020-03-31	-4.66
11	2021-01-08	-4.63
12	2020-04-14	-4.30
13	2020-06-10	-4.26
14	2020-03-11	-4.24
15	2020-04-17	-4.07
16	2020-06-12	-3.38
17	2020-04-20	-3.28
18	2022-06-10	-3.16
19	2020-02-21	-3.00
20	2020-05-08	-2.86
21	2022-06-21	-2.86
22	2017-01-30	-2.75
23	2020-04-29	-2.71
24	2021-11-24	-2.68
25	2020-05-13	-2.56
26	2022-06-15	-2.51
27	2022-02-23	-2.45
28	2020-03-05	-2.43
29	2020-04-30	-2.33
30	2020-10-27	-2.28
31	2021-11-03	-2.26
32	2022-09-12	-2.19
33	2020-03-20	-2.14
34	2020-09-18	-2.07
35	2019-05-03	-2.06
36	2022-02-25	-2.00
37	2016-11-08	-2.00
38	2022-07-13	-1.98
39	2021-09-17	-1.97
40	2020-03-10	-1.95
41	2022-10-12	-1.92
42	2022-07-01	-1.88
43	2022-01-21	-1.87
44	2021-07-07	-1.86
45	2023-02-06	-1.85
46	2020-06-08	-1.85
47	2020-03-04	-1.84
48	2022-03-03	-1.82
49	2022-11-02	-1.82
50	2020-12-18	-1.79
51	2020-10-23	-1.77
52	2020-02-26	-1.77
53	2022-07-12	-1.76
54	2022-06-09	-1.73
55	2021-01-26	-1.72
56	2017-11-21	-1.72
57	2020-02-27	-1.72
58	2020-05-01	-1.68
59	2021-07-16	-1.68
60	2022-06-29	-1.65
61	2021-03-01	-1.65
62	2016-10-05	-1.65
63	2022-05-06	-1.56
64	2022-05-09	-1.56
65	2020-10-14	-1.51
66	2017-03-17	-1.46
67	2020-06-23	-1.46
68	2022-12-15	-1.42
69	2022-01-24	-1.42
70	2020-07-29	-1.38
71	2022-06-06	-1.38
72	2022-09-28	-1.37
73	2018-12-04	-1.36
74	2020-10-01	-1.36
75	2022-11-25	-1.34
76	2022-09-22	-1.34
77	2022-03-09	-1.33
78	2017-09-11	-1.31
79	2022-05-17	-1.31
80	2018-12-26	-1.31
81	2020-03-27	-1.29
82	2020-05-14	-1.29
83	2022-01-13	-1.28
84	2022-06-07	-1.27
85	2018-04-03	-1.26
86	2020-11-11	-1.26
87	2019-05-30	-1.24
88	2022-08-19	-1.24
89	2022-11-16	-1.24
90	2019-08-02	-1.24
91	2018-12-31	-1.24
92	2021-06-17	-1.24
93	2021-08-18	-1.23
94	2020-12-10	-1.23
95	2019-05-06	-1.22
96	2018-02-05	-1.22
97	2022-12-01	-1.22
98	2022-03-08	-1.19
99	2023-02-15	-1.18
100	2022-12-14	-1.17

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:24:53

VVV information

Full title

Valvoline Inc
First trading day

2016-09-23
Last trading day

2023-02-23
Total trading days

1,617
Last close price

34.84 (+1.00%)
Market cap

4.41B
Stock Exchange

NYSE
Sector

Basic Industries
Industry

Major Chemicals
VVV CEO

Mr. Samuel Mitchell
Full-time employees

8,800
Address

100 Valvoline Way
Lexington
KENTUCKY
40509
Website

https://www.valvoline.com/
Phone number

18593577777
Description

Valvoline Inc. manufactures and markets engine and automotive maintenance products and services. It operates through three segments: Quick Lubes, Core North America, and International. The company offers lubricants for passenger car, light duty, and heavy duty; antifreeze/coolants for original equipment manufacturers; functional and maintenance chemicals, such as brake fluids and power steering fluids, as well as specialty coatings for automotive and industrial applications comprising rust prevention and sound absorption; and oil and air filters for light-duty vehicles. It also provides windshield wiper blades, light bulbs, serpentine belts, and drain plugs. In addition, the company operates Valvoline instant oil change service centers. As of January 2, 2020, it operated and franchised approximately 1,400 quick-lube locations under the Valvoline Instant Oil Change brand in the United States and the Great Canadian Oil Change brand in Canada. The company also serves car dealers, general repair shops, and third-party quick lube locations, as well as through distributors. It has operations in North America, Europe, the Middle East, Africa, the Asia Pacific, and Latin America. Valvoline Inc. was founded in 1866 and is headquartered in Lexington, Kentucky.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

128 -- 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...