CEVA stock overview

CEVA Inc

CEVA IPO: 2002-11-01
32.21 (+1.01%)
1.27B market cap
5,113 trading days in total
CEVA Latest trading day: 2023-02-23

NasdaqGS
Technology
Semiconductors
Mr. Gideon Wertheizer
382 full-time employees
Mountain View, CALIFORNIA

CEVA stock Buy and Hold Potential More info

INVESTMENT at 2002-11-01 open

CEVA open price was $5.10

1,000.00

Click to edit

HOLDING TIME

5112 trading days

20 years 119 days

TODAY'S WORTH

As of 2023-02-23 close price ($32.21)

6,315.69

Click to edit

ROI: +531.57% (6.32x) – ANNU: +9.49% (1.09x)

CEVA Dividends

We don't have any infomation about CEVA dividends.
It seems that CEVA have not paid any dividends in it's entire history.

CEVA Stock Splits

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

CEVA Latest trading days

This table contains the list of 500 latest trading days of CEVA.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		39.15	0.06	-0.08	126,099	39.20	39.94	38.38	3.97	-0.05	-0.04
5113	2023-02-23	32.21	0.44	1.38	55,302	32.67	32.70	31.74	2.94	-1.41	0.00
5112	2023-02-22	31.77	0.21	-0.66	82,206	31.98	32.09	31.54	1.72	-0.66	2.83
5111	2023-02-21	31.98	1.03	-3.12	98,933	32.32	32.79	31.90	2.75	-1.05	0.00
5110	2023-02-17	33.01	0.36	1.10	113,411	32.97	33.43	32.38	3.18	0.12	-2.09
5109	2023-02-16	32.65	2.01	-5.80	126,469	34.98	34.98	32.58	6.86	-6.66	0.98
5108	2023-02-15	34.66	0.01	0.03	126,658	36.23	36.29	34.55	4.80	-4.33	0.92
5107	2023-02-14	34.65	0.38	1.11	80,997	34.00	35.04	33.75	3.79	1.91	4.56
5106	2023-02-13	34.27	0.52	1.54	53,128	33.83	34.50	33.81	2.04	1.30	-0.79
5105	2023-02-10	33.75	0.50	-1.46	104,679	33.85	34.69	33.23	4.31	-0.30	0.24
5104	2023-02-09	34.25	0.33	-0.95	56,163	35.00	35.25	34.13	3.20	-2.14	-1.17
5103	2023-02-08	34.58	0.70	-1.98	62,503	35.11	35.97	34.47	4.27	-1.51	1.21
5102	2023-02-07	35.28	0.58	1.67	60,270	34.56	35.57	34.31	3.65	2.08	-0.48
5101	2023-02-06	34.70	0.44	-1.25	49,657	34.56	34.92	34.27	1.88	0.41	-0.40
5100	2023-02-03	35.14	0.20	-0.57	88,989	34.87	35.78	34.87	2.61	0.77	-1.65
5099	2023-02-02	35.34	0.96	2.79	117,446	34.92	35.67	34.83	2.41	1.20	-1.33
5098	2023-02-01	34.38	1.26	3.80	119,849	33.38	34.85	32.90	5.84	3.00	1.57
5097	2023-01-31	33.12	0.05	-0.15	245,733	33.17	33.67	32.77	2.71	-0.15	0.79
5096	2023-01-30	33.17	0.75	-2.21	54,410	33.43	33.83	32.22	4.82	-0.78	0.00
5095	2023-01-27	33.92	0.05	0.15	42,759	33.36	34.07	33.13	2.82	1.68	-1.44
5094	2023-01-26	33.87	0.21	0.62	58,944	33.99	34.00	33.00	2.94	-0.35	-1.51
5093	2023-01-25	33.66	0.87	2.65	71,853	32.43	33.68	32.32	4.19	3.79	0.98
5092	2023-01-24	32.79	0.79	-2.35	45,747	33.27	33.61	31.86	5.26	-1.44	-1.10
5091	2023-01-23	33.58	1.35	4.19	68,002	32.46	33.97	32.00	6.07	3.45	-0.92
5090	2023-01-20	32.23	0.93	2.97	103,156	31.75	32.27	31.40	2.74	1.51	0.71
5089	2023-01-19	31.30	0.63	-1.97	67,320	31.60	31.83	30.09	5.51	-0.95	1.44
5088	2023-01-18	31.93	0.84	2.70	90,717	31.47	32.20	31.47	2.32	1.46	-1.03
5087	2023-01-17	31.09	0.58	1.90	83,805	30.42	31.15	30.34	2.66	2.20	1.22
5086	2023-01-13	30.51	0.63	2.11	71,705	29.53	30.60	29.21	4.71	3.32	-0.29
5085	2023-01-12	29.88	0.39	1.32	87,303	29.66	29.98	29.06	3.10	0.74	-1.17
5084	2023-01-11	29.49	0.26	0.89	70,081	29.16	29.55	28.80	2.57	1.13	0.58
5083	2023-01-10	29.23	1.64	5.94	109,058	27.43	29.23	27.43	6.56	6.56	-0.24
5082	2023-01-09	27.59	1.15	4.35	81,532	26.88	27.96	26.84	4.17	2.64	-0.58
5081	2023-01-06	26.44	0.95	3.73	69,502	26.29	26.62	25.42	4.56	0.57	1.66
5080	2023-01-05	25.49	0.34	-1.32	55,105	25.79	25.79	25.34	1.74	-1.16	3.14
5079	2023-01-04	25.83	0.54	2.14	71,869	25.75	26.15	25.36	3.07	0.31	-0.15
5078	2023-01-03	25.29	0.29	-1.13	80,587	25.94	26.16	25.17	3.82	-2.51	1.82
5077	2022-12-30	25.58	0.02	-0.08	69,441	25.19	25.72	25.10	2.46	1.55	1.41
5076	2022-12-29	25.60	0.88	3.56	68,529	25.09	26.04	25.09	3.79	2.03	-1.60
5075	2022-12-28	24.72	0.57	-2.25	71,527	25.08	25.66	24.70	3.83	-1.44	1.50
5074	2022-12-27	25.29	0.63	-2.43	63,054	25.71	25.71	25.17	2.10	-1.63	-0.83
5073	2022-12-23	25.92	0.44	-1.67	49,840	26.39	26.14	25.53	2.31	-1.78	-0.81
5072	2022-12-22	26.36	0.70	-2.59	79,943	26.46	26.46	25.58	3.33	-0.38	0.11
5071	2022-12-21	27.06	0.44	1.65	63,458	26.71	27.21	26.51	2.62	1.31	-2.22
5070	2022-12-20	26.62	0.04	0.15	78,964	26.34	27.19	26.12	4.06	1.06	0.34
5069	2022-12-19	26.58	1.49	-5.31	97,856	27.82	27.82	26.37	5.21	-4.46	-0.90
5068	2022-12-16	28.07	0.23	-0.81	462,884	28.07	28.82	27.94	3.14	0.00	-0.89
5067	2022-12-15	28.30	0.48	-1.67	148,451	28.23	28.52	27.91	2.16	0.25	-0.81
5066	2022-12-14	28.78	0.19	0.66	146,684	28.51	29.21	28.24	3.40	0.95	-1.91
5065	2022-12-13	28.59	0.76	2.73	113,647	28.97	29.79	28.35	4.97	-1.31	-0.28
5064	2022-12-12	27.83	1.04	3.88	211,750	26.90	28.27	26.60	6.21	3.46	4.10
5063	2022-12-09	26.79	0.45	-1.65	110,626	27.11	27.40	26.67	2.69	-1.18	0.41
5062	2022-12-08	27.24	0.63	2.37	135,672	26.64	27.44	26.46	3.68	2.25	-0.48
5061	2022-12-07	26.61	0.20	-0.75	89,608	26.66	26.92	26.39	1.99	-0.19	0.11
5060	2022-12-06	26.81	0.52	1.98	129,755	26.43	27.00	25.93	4.05	1.44	-0.56
5059	2022-12-05	26.29	0.71	-2.63	146,879	26.87	26.92	26.02	3.35	-2.16	0.53
5058	2022-12-02	27.00	0.91	-3.26	170,757	27.35	27.35	26.69	2.41	-1.28	-0.48
5057	2022-12-01	27.91	0.74	2.72	220,077	27.23	28.15	27.03	4.11	2.50	-2.01
5056	2022-11-30	27.17	1.19	4.58	251,421	26.19	27.26	25.63	6.22	3.74	0.22
5055	2022-11-29	25.98	0.24	-0.92	128,493	26.37	26.37	25.94	1.63	-1.48	0.81
5054	2022-11-28	26.22	1.21	-4.41	77,365	26.95	27.10	26.17	3.45	-2.71	0.57
5053	2022-11-25	27.43	0.34	-1.22	49,989	27.87	27.87	27.25	2.22	-1.58	-1.75
5052	2022-11-23	27.77	0.52	1.91	91,478	27.25	27.95	27.10	3.12	1.91	0.36
5051	2022-11-22	27.25	0.46	1.72	106,872	27.04	27.26	26.42	3.11	0.78	0.00
5050	2022-11-21	26.79	0.47	-1.72	104,467	27.10	27.15	26.35	2.95	-1.14	0.93
5049	2022-11-18	27.26	1.21	-4.25	117,508	29.22	29.22	27.23	6.81	-6.71	-0.59
5048	2022-11-17	28.47	0.10	0.35	72,683	27.75	28.78	27.65	4.07	2.59	2.63
5047	2022-11-16	28.37	0.66	-2.27	72,598	28.27	28.67	27.98	2.44	0.35	-2.19
5046	2022-11-15	29.03	1.00	3.57	141,801	29.06	29.45	28.84	2.10	-0.10	-2.62
5045	2022-11-14	28.03	0.28	-0.99	105,362	28.05	28.44	27.50	3.35	-0.07	3.67
5044	2022-11-11	28.31	0.12	0.43	109,793	28.00	29.10	28.00	3.93	1.11	-0.92
5043	2022-11-10	28.19	2.14	8.21	113,138	27.38	28.40	26.41	7.27	2.96	-0.67
5042	2022-11-09	26.05	3.26	-11.12	119,240	25.67	26.37	24.48	7.36	1.48	5.11
5041	2022-11-08	29.31	0.45	1.56	80,125	29.13	29.63	28.69	3.23	0.62	-12.42
5040	2022-11-07	28.86	0.57	2.01	67,606	28.40	28.92	28.00	3.24	1.62	0.94
5039	2022-11-04	28.29	1.71	6.43	79,406	27.35	28.31	27.35	3.51	3.44	0.39
5038	2022-11-03	26.58	0.87	-3.17	77,900	26.95	27.34	26.26	4.01	-1.37	2.90
5037	2022-11-02	27.45	0.25	-0.90	95,387	27.64	28.68	26.73	7.05	-0.69	-1.82
5036	2022-11-01	27.70	0.04	0.14	67,276	28.34	28.34	27.61	2.58	-2.26	-0.22
5035	2022-10-31	27.66	0.04	0.14	122,669	27.53	27.84	26.88	3.49	0.47	2.46
5034	2022-10-28	27.62	1.17	4.42	72,496	26.66	27.75	26.56	4.46	3.60	-0.33
5033	2022-10-27	26.45	0.27	-1.01	67,363	26.97	27.15	26.38	2.86	-1.93	0.79
5032	2022-10-26	26.72	0.06	0.23	59,724	26.17	27.47	26.11	5.20	2.10	0.94
5031	2022-10-25	26.66	0.84	3.25	87,219	26.01	27.18	25.76	5.46	2.50	-1.84
5030	2022-10-24	25.82	0.25	-0.96	155,918	26.25	26.27	25.04	4.69	-1.64	0.74
5029	2022-10-21	26.07	0.59	2.32	144,452	25.67	26.41	25.49	3.58	1.56	0.69
5028	2022-10-20	25.48	0.14	0.55	295,389	25.59	26.33	25.00	5.20	-0.43	0.75
5027	2022-10-19	25.34	0.10	0.40	122,892	25.03	25.38	24.65	2.92	1.24	0.99
5026	2022-10-18	25.24	0.09	0.36	104,412	26.07	26.34	24.98	5.22	-3.18	-0.83
5025	2022-10-17	25.15	0.99	4.10	96,854	24.80	25.30	24.53	3.10	1.41	3.66
5024	2022-10-14	24.16	1.59	-6.17	86,523	25.97	25.97	24.12	7.12	-6.97	2.65
5023	2022-10-13	25.75	1.01	4.08	125,514	23.86	25.79	23.71	8.72	7.92	0.85
5022	2022-10-12	24.74	0.45	-1.79	79,263	25.25	25.26	24.64	2.46	-2.02	-3.56
5021	2022-10-11	25.19	0.38	-1.49	190,333	25.16	26.04	24.45	6.32	0.12	0.24
5020	2022-10-10	25.57	1.22	-4.55	93,892	26.69	26.69	25.11	5.92	-4.20	-1.60
5019	2022-10-07	26.79	1.67	-5.87	58,247	27.85	27.85	26.62	4.42	-3.81	-0.37
5018	2022-10-06	28.46	0.24	0.85	42,488	27.99	28.66	27.99	2.39	1.68	-2.14
5017	2022-10-05	28.22	0.08	-0.28	61,685	27.89	28.35	27.65	2.51	1.18	-0.82
5016	2022-10-04	28.30	1.27	4.70	90,956	27.71	28.46	27.71	2.71	2.13	-1.45
5015	2022-10-03	27.03	0.80	3.05	101,665	26.65	27.37	26.30	4.02	1.43	2.52
5014	2022-09-30	26.23	0.41	-1.54	66,131	26.28	27.30	26.20	4.19	-0.19	1.60
5013	2022-09-29	26.64	0.79	-2.88	98,218	26.87	27.09	26.12	3.61	-0.86	-1.35
5012	2022-09-28	27.43	1.00	3.78	93,631	26.28	27.57	26.28	4.91	4.38	-2.04
5011	2022-09-27	26.43	0.17	0.65	120,126	26.75	26.92	26.17	2.80	-1.20	-0.57
5010	2022-09-26	26.26	0.28	-1.06	85,551	26.52	27.10	26.23	3.28	-0.98	1.87
5009	2022-09-23	26.54	0.58	-2.14	103,518	26.71	26.71	26.00	2.66	-0.64	-0.08
5008	2022-09-22	27.12	0.73	-2.62	68,995	27.61	27.61	26.75	3.11	-1.77	-1.51
5007	2022-09-21	27.85	0.25	0.91	69,049	27.66	28.64	27.65	3.58	0.69	-0.86
5006	2022-09-20	27.60	0.40	-1.43	67,315	27.53	27.82	27.11	2.58	0.25	0.22
5005	2022-09-19	28.00	0.44	1.60	83,906	27.21	28.17	27.21	3.53	2.90	-1.68
5004	2022-09-16	27.56	0.18	-0.65	155,276	27.45	27.74	27.12	2.26	0.40	-1.27
5003	2022-09-15	27.74	0.42	-1.49	81,272	28.06	28.42	27.47	3.39	-1.14	-1.05
5002	2022-09-14	28.16	0.00	0.00	69,704	28.23	28.52	27.77	2.66	-0.25	-0.36
5001	2022-09-13	28.16	1.03	-3.53	107,841	28.10	28.61	27.87	2.63	0.21	0.25
5000	2022-09-12	29.19	0.29	1.00	77,929	28.88	29.30	28.76	1.87	1.07	-3.73
4999	2022-09-09	28.90	0.71	2.52	64,862	28.60	29.09	28.36	2.55	1.05	-0.07
4998	2022-09-08	28.19	0.19	0.68	98,504	27.53	28.25	27.33	3.34	2.40	1.45
4997	2022-09-07	28.00	0.18	0.65	101,884	27.81	28.24	27.29	3.42	0.68	-1.68
4996	2022-09-06	27.82	0.15	0.54	114,275	27.67	28.00	27.30	2.53	0.54	-0.04
4995	2022-09-02	27.67	0.12	-0.43	144,716	28.39	28.39	27.30	3.84	-2.54	0.00
4994	2022-09-01	27.79	1.48	-5.06	183,181	28.66	28.66	27.29	4.78	-3.04	2.16
4993	2022-08-31	29.27	0.45	-1.51	201,221	29.92	30.07	29.02	3.51	-2.17	-2.08
4992	2022-08-30	29.72	0.13	-0.44	114,932	30.02	30.22	29.43	2.63	-1.00	0.67
4991	2022-08-29	29.85	0.62	-2.03	84,525	30.08	30.52	29.80	2.39	-0.76	0.57
4990	2022-08-26	30.47	1.48	-4.63	66,889	32.10	32.10	30.47	5.08	-5.08	-1.28
4989	2022-08-25	31.95	0.97	3.13	76,002	31.15	32.00	31.04	3.08	2.57	0.47
4988	2022-08-24	30.98	0.02	0.06	70,171	30.80	31.35	30.65	2.27	0.58	0.55
4987	2022-08-23	30.96	0.19	0.62	160,311	30.77	31.24	30.77	1.53	0.62	-0.52
4986	2022-08-22	30.77	1.47	-4.56	97,378	31.61	31.92	30.39	4.84	-2.66	0.00
4985	2022-08-19	32.24	1.24	-3.70	92,068	33.38	33.38	32.05	3.98	-3.42	-1.95
4984	2022-08-18	33.48	0.00	0.00	67,738	33.31	34.29	33.29	3.00	0.51	-0.30
4983	2022-08-17	33.48	1.01	-2.93	64,780	34.35	34.37	33.39	2.85	-2.53	-0.51
4982	2022-08-16	34.49	0.81	-2.29	160,315	35.00	35.20	34.14	3.03	-1.46	-0.41
4981	2022-08-15	35.30	0.97	2.83	103,609	34.23	35.33	34.04	3.77	3.13	-0.85
4980	2022-08-12	34.33	1.64	5.02	125,259	32.69	34.43	32.41	6.18	5.02	-0.29
4979	2022-08-11	32.69	0.94	-2.80	123,236	33.66	33.93	32.60	3.95	-2.88	0.00
4978	2022-08-10	33.63	1.35	4.18	183,675	32.68	33.72	31.15	7.86	2.91	0.09
4977	2022-08-09	32.28	5.42	-14.38	267,657	36.20	36.20	30.94	14.53	-10.83	1.24
4976	2022-08-08	37.70	1.14	-2.94	79,303	38.60	38.69	37.11	4.09	-2.33	-3.98
4975	2022-08-05	38.84	0.21	-0.54	49,664	38.39	39.18	38.25	2.42	1.17	-0.62
4974	2022-08-04	39.05	0.08	0.21	57,396	38.85	39.20	38.57	1.62	0.51	-1.69
4973	2022-08-03	38.97	1.66	4.45	77,315	37.43	39.03	37.22	4.84	4.11	-0.31
4972	2022-08-02	37.31	0.31	0.84	57,825	36.66	37.62	36.66	2.62	1.77	0.32
4971	2022-08-01	37.00	0.23	-0.62	89,973	36.99	37.46	36.82	1.73	0.03	-0.92
4970	2022-07-29	37.23	0.51	1.39	114,840	36.40	37.28	34.73	7.01	2.28	-0.64
4969	2022-07-28	36.72	0.19	0.52	52,995	36.64	36.83	35.89	2.57	0.22	-0.87
4968	2022-07-27	36.53	1.59	4.55	68,638	35.31	36.77	35.31	4.13	3.46	0.30
4967	2022-07-26	34.94	0.35	-0.99	41,888	35.05	35.36	34.74	1.77	-0.31	1.06
4966	2022-07-25	35.29	0.51	-1.42	52,070	35.61	35.76	34.86	2.53	-0.90	-0.68
4965	2022-07-22	35.80	1.23	-3.32	63,572	36.98	36.98	35.45	4.14	-3.19	-0.53
4964	2022-07-21	37.03	0.42	1.15	93,266	37.04	37.51	36.62	2.40	-0.03	-0.14
4963	2022-07-20	36.61	1.84	5.29	161,933	35.15	36.65	34.82	5.21	4.15	1.17
4962	2022-07-19	34.77	1.02	3.02	206,827	34.02	35.15	34.02	3.32	2.20	1.09
4961	2022-07-18	33.75	0.45	-1.32	82,934	34.77	34.95	33.75	3.45	-2.93	0.80
4960	2022-07-15	34.20	0.05	-0.15	177,499	34.83	34.83	33.91	2.64	-1.81	1.67
4959	2022-07-14	34.25	0.06	-0.17	66,535	34.20	34.92	33.77	3.36	0.15	1.69
4958	2022-07-13	34.31	0.33	0.97	60,249	33.35	34.53	33.35	3.54	2.88	-0.32
4957	2022-07-12	33.98	0.17	-0.50	86,588	34.42	34.79	33.88	2.64	-1.28	-1.85
4956	2022-07-11	34.15	0.20	-0.58	80,768	34.07	34.27	33.78	1.44	0.23	0.79
4955	2022-07-08	34.35	0.56	-1.60	148,157	34.45	34.91	33.64	3.69	-0.29	-0.82
4954	2022-07-07	34.91	0.11	0.32	137,563	35.17	35.68	34.60	3.07	-0.74	-1.32
4953	2022-07-06	34.80	1.32	3.94	173,030	33.66	34.91	33.36	4.60	3.39	1.06
4952	2022-07-05	33.48	0.62	1.89	143,276	32.23	33.58	31.92	5.15	3.88	0.54
4951	2022-07-01	32.86	0.70	-2.09	100,268	33.26	33.35	32.45	2.71	-1.20	-1.92
4950	2022-06-30	33.56	0.31	0.93	115,454	32.69	33.99	32.37	4.96	2.66	-0.89
4949	2022-06-29	33.25	0.30	-0.89	52,209	33.33	33.34	32.56	2.34	-0.24	-1.68
4948	2022-06-28	33.55	1.12	-3.23	80,313	34.86	34.86	33.38	4.25	-3.76	-0.66
4947	2022-06-27	34.67	0.22	0.64	46,471	35.02	35.02	33.86	3.31	-1.00	0.55
4946	2022-06-24	34.45	0.72	2.13	138,473	33.91	34.80	33.90	2.65	1.59	1.65
4945	2022-06-23	33.73	0.39	1.17	68,870	33.34	33.84	33.10	2.22	1.17	0.53
4944	2022-06-22	33.34	0.07	-0.21	113,054	33.19	33.89	32.58	3.95	0.45	0.00
4943	2022-06-21	33.41	0.33	1.00	79,762	33.52	34.26	33.32	2.80	-0.33	-0.66
4942	2022-06-17	33.08	0.81	2.51	239,595	32.78	33.58	32.13	4.42	0.92	1.33
4941	2022-06-16	32.27	1.74	-5.12	127,388	33.04	33.15	31.91	3.75	-2.33	1.58
4940	2022-06-15	34.01	1.06	3.22	99,992	33.38	34.70	33.04	4.97	1.89	-2.85
4939	2022-06-14	32.95	0.24	0.73	102,410	32.99	33.21	32.27	2.85	-0.12	1.31
4938	2022-06-13	32.71	2.33	-6.65	148,793	33.89	33.98	32.65	3.92	-3.48	0.86
4937	2022-06-10	35.04	0.80	-2.23	91,642	35.13	35.51	34.74	2.19	-0.26	-3.28
4936	2022-06-09	35.84	0.65	-1.78	93,550	36.20	36.60	35.77	2.29	-0.99	-1.98
4935	2022-06-08	36.49	0.74	-1.99	89,101	36.84	37.49	36.29	3.26	-0.95	-0.79
4934	2022-06-07	37.23	1.09	3.02	72,362	35.64	37.31	35.59	4.83	4.46	-1.05
4933	2022-06-06	36.14	0.37	-1.01	69,318	37.20	37.54	35.80	4.68	-2.85	-1.38
4932	2022-06-03	36.51	1.68	-4.40	94,829	37.66	37.66	35.92	4.62	-3.05	1.89
4931	2022-06-02	38.19	1.40	3.81	118,844	36.47	38.51	36.47	5.59	4.72	-1.39
4930	2022-06-01	36.79	0.72	2.00	99,555	36.45	37.10	35.56	4.22	0.93	-0.87
4929	2022-05-31	36.07	1.07	-2.88	120,031	36.83	36.90	35.83	2.91	-2.06	1.05
4928	2022-05-27	37.14	1.66	4.68	102,753	35.80	37.34	35.51	5.11	3.74	-0.83
4927	2022-05-26	35.48	1.95	5.82	202,784	33.53	35.96	33.53	7.25	5.82	0.90
4926	2022-05-25	33.53	0.63	1.91	124,601	32.48	33.69	32.48	3.73	3.23	0.00
4925	2022-05-24	32.90	0.25	-0.75	193,530	32.79	33.31	32.10	3.69	0.34	-1.28
4924	2022-05-23	33.15	0.12	-0.36	81,259	33.37	33.57	32.65	2.76	-0.66	-1.09
4923	2022-05-20	33.27	0.37	1.12	130,177	33.32	33.53	32.09	4.32	-0.15	0.30
4922	2022-05-19	32.90	0.07	0.21	107,836	32.81	33.65	32.44	3.69	0.27	1.28
4921	2022-05-18	32.83	1.48	-4.31	207,358	33.54	34.71	32.49	6.62	-2.12	-0.06
4920	2022-05-17	34.31	0.63	1.87	80,481	34.67	34.89	33.98	2.62	-1.04	-2.24
4919	2022-05-16	33.68	0.86	-2.49	315,343	34.23	34.74	33.40	3.91	-1.61	2.94
4918	2022-05-13	34.54	1.65	5.02	161,065	33.38	35.20	33.23	5.90	3.48	-0.90
4917	2022-05-12	32.89	0.73	2.27	184,317	31.76	34.19	31.76	7.65	3.56	1.49
4916	2022-05-11	32.16	2.75	-7.88	306,857	34.79	34.82	31.74	8.85	-7.56	-1.24
4915	2022-05-10	34.91	0.70	2.05	196,869	33.85	35.82	32.38	10.16	3.13	-0.34
4914	2022-05-09	34.21	1.78	-4.95	129,872	34.97	35.63	33.88	5.00	-2.17	-1.05
4913	2022-05-06	35.99	0.30	-0.83	75,712	35.99	36.51	35.15	3.78	0.00	-2.83
4912	2022-05-05	36.29	1.89	-4.95	142,884	37.69	37.69	35.72	5.23	-3.71	-0.83
4911	2022-05-04	38.18	1.12	3.02	82,825	37.06	38.41	35.87	6.85	3.02	-1.28
4910	2022-05-03	37.06	0.12	0.32	76,705	36.84	37.43	36.45	2.66	0.60	0.00
4909	2022-05-02	36.94	0.60	1.65	94,188	36.06	36.95	35.50	4.02	2.44	-0.27
4908	2022-04-29	36.34	0.55	-1.49	165,140	36.21	37.36	36.17	3.29	0.36	-0.77
4907	2022-04-28	36.89	1.78	5.07	146,119	35.90	37.30	34.91	6.66	2.76	-1.84
4906	2022-04-27	35.11	0.02	-0.06	104,970	34.74	36.23	34.74	4.29	1.07	2.25
4905	2022-04-26	35.13	0.38	-1.07	130,378	35.74	35.96	34.37	4.45	-1.71	-1.11
4904	2022-04-25	35.51	0.06	-0.17	82,202	35.10	35.90	34.77	3.22	1.17	0.65
4903	2022-04-22	35.57	0.29	-0.81	95,387	35.63	36.70	35.35	3.79	-0.17	-1.32
4902	2022-04-21	35.86	0.56	-1.54	205,656	36.85	37.12	35.52	4.34	-2.69	-0.64
4901	2022-04-20	36.42	0.42	1.17	141,363	36.58	37.35	36.06	3.53	-0.44	1.18
4900	2022-04-19	36.00	1.05	3.00	97,051	34.90	36.19	34.55	4.70	3.15	1.61
4899	2022-04-18	34.95	0.06	0.17	115,843	34.58	35.46	34.51	2.75	1.07	-0.14
4898	2022-04-15	34.89	0.00	0.00	100,202	36.61	36.61	34.89	4.70	-4.70	-0.89
4897	2022-04-14	34.89	1.35	-3.73	100,210	36.61	36.61	34.89	4.70	-4.70	4.93
4896	2022-04-13	36.24	0.80	2.26	143,960	35.49	36.66	35.49	3.30	2.11	1.02
4895	2022-04-12	35.44	1.23	3.60	130,866	35.07	35.87	34.82	2.99	1.06	0.14
4894	2022-04-11	34.21	1.48	-4.15	318,260	35.10	35.30	33.46	5.24	-2.54	2.51
4893	2022-04-08	35.69	1.79	-4.78	84,624	37.20	37.53	35.58	5.24	-4.06	-1.65
4892	2022-04-07	37.48	0.28	-0.74	94,023	37.69	38.30	37.03	3.37	-0.56	-0.75
4891	2022-04-06	37.76	1.22	-3.13	92,566	38.48	38.48	37.52	2.49	-1.87	-0.19
4890	2022-04-05	38.98	1.86	-4.55	105,340	40.68	40.70	38.97	4.25	-4.18	-1.28
4889	2022-04-04	40.84	0.69	-1.66	121,093	41.47	42.00	40.60	3.38	-1.52	-0.39
4888	2022-04-01	41.53	0.88	2.16	109,651	41.00	41.67	40.46	2.95	1.29	-0.14
4887	2022-03-31	40.65	0.27	0.67	94,087	40.32	40.91	40.22	1.71	0.82	0.86
4886	2022-03-30	40.38	1.20	-2.89	50,374	41.31	41.79	40.12	4.04	-2.25	-0.15
4885	2022-03-29	41.58	1.58	3.95	90,148	40.70	41.84	40.48	3.34	2.16	-0.65
4884	2022-03-28	40.00	0.29	-0.72	68,411	39.88	40.50	39.08	3.56	0.30	1.75
4883	2022-03-25	40.29	0.15	-0.37	77,338	40.63	40.76	39.81	2.34	-0.84	-1.02
4882	2022-03-24	40.44	1.43	3.67	76,461	39.35	40.50	38.91	4.04	2.77	0.47
4881	2022-03-23	39.01	0.50	-1.27	78,151	39.30	40.17	38.56	4.10	-0.74	0.87
4880	2022-03-22	39.51	0.35	0.89	87,677	39.01	40.58	38.75	4.69	1.28	-0.53
4879	2022-03-21	39.16	1.05	-2.61	83,869	39.97	40.50	38.80	4.25	-2.03	-0.38
4878	2022-03-18	40.21	1.16	2.97	207,413	39.02	40.55	38.96	4.07	3.05	-0.60
4877	2022-03-17	39.05	0.10	0.26	76,622	38.58	39.35	38.05	3.37	1.22	-0.08
4876	2022-03-16	38.95	1.48	3.95	91,340	38.24	39.26	37.57	4.42	1.86	-0.95
4875	2022-03-15	37.47	1.01	2.77	88,209	36.61	37.47	35.77	4.64	2.35	2.05
4874	2022-03-14	36.46	0.92	-2.46	119,305	36.94	37.96	35.95	5.44	-1.30	0.41
4873	2022-03-11	37.38	1.63	-4.18	59,819	39.53	39.54	37.32	5.62	-5.44	-1.18
4872	2022-03-10	39.01	0.13	-0.33	70,473	38.26	39.01	37.60	3.69	1.96	1.33
4871	2022-03-09	39.14	0.46	1.19	92,043	39.84	39.88	38.94	2.36	-1.76	-2.25
4870	2022-03-08	38.68	1.00	2.65	89,667	38.23	39.65	37.26	6.25	1.18	3.00
4869	2022-03-07	37.68	1.73	-4.39	97,662	39.21	39.78	37.68	5.36	-3.90	1.46
4868	2022-03-04	39.41	0.07	-0.18	78,918	38.89	39.49	38.42	2.75	1.34	-0.51
4867	2022-03-03	39.48	1.07	-2.64	81,589	40.19	40.82	39.01	4.50	-1.77	-1.49
4866	2022-03-02	40.55	1.23	3.13	96,826	39.53	40.98	39.50	3.74	2.58	-0.89
4865	2022-03-01	39.32	1.45	-3.56	108,868	40.43	40.67	38.89	4.40	-2.75	0.53
4864	2022-02-28	40.77	0.34	0.84	105,364	39.97	41.20	39.62	3.95	2.00	-0.83
4863	2022-02-25	40.43	0.17	-0.42	83,805	40.67	40.98	39.53	3.57	-0.59	-1.14
4862	2022-02-24	40.60	2.47	6.48	104,654	36.29	40.80	36.28	12.46	11.88	0.17
4861	2022-02-23	38.13	0.93	-2.38	117,497	39.43	39.57	38.11	3.70	-3.30	-4.83
4860	2022-02-22	39.06	1.08	-2.69	121,770	39.18	40.90	38.60	5.87	-0.31	0.95
4859	2022-02-18	40.14	0.12	-0.30	96,240	40.19	40.80	39.72	2.69	-0.12	-2.39
4858	2022-02-17	40.26	1.65	-3.94	98,150	40.75	41.12	39.80	3.24	-1.20	-0.17
4857	2022-02-16	41.91	1.91	4.78	137,443	41.24	42.14	40.77	3.32	1.62	-2.77
4856	2022-02-15	40.00	2.98	8.05	119,718	39.50	40.40	38.50	4.81	1.27	3.10
4855	2022-02-14	37.02	0.59	1.62	151,316	36.30	38.00	36.30	4.68	1.98	6.70
4854	2022-02-11	36.43	0.60	-1.62	98,325	37.46	38.09	35.89	5.87	-2.75	-0.36
4853	2022-02-10	37.03	1.81	-4.66	77,145	38.04	38.84	36.83	5.28	-2.66	1.16
4852	2022-02-09	38.84	0.69	1.81	74,713	38.94	39.29	38.06	3.16	-0.26	-2.06
4851	2022-02-08	38.15	1.61	4.41	88,936	36.50	38.23	35.39	7.78	4.52	2.07
4850	2022-02-07	36.54	0.08	-0.22	94,590	37.04	37.33	36.16	3.16	-1.35	-0.11
4849	2022-02-04	36.62	1.07	3.01	88,785	35.31	37.08	35.00	5.89	3.71	1.15
4848	2022-02-03	35.55	1.85	-4.95	89,796	35.93	36.96	35.49	4.09	-1.06	-0.68
4847	2022-02-02	37.40	0.86	2.35	145,824	37.49	38.16	36.70	3.89	-0.24	-3.93
4846	2022-02-01	36.54	1.13	-3.00	175,211	37.84	37.88	35.68	5.81	-3.44	2.60
4845	2022-01-31	37.67	2.69	7.69	207,942	35.27	37.95	35.26	7.63	6.80	0.45
4844	2022-01-28	34.98	1.38	4.11	143,630	33.38	35.08	32.45	7.88	4.79	0.83
4843	2022-01-27	33.60	1.45	-4.14	119,867	35.47	35.57	33.28	6.46	-5.27	-0.65
4842	2022-01-26	35.05	0.15	-0.43	155,015	36.51	36.92	34.66	6.19	-4.00	1.20
4841	2022-01-25	35.20	1.99	-5.35	85,434	36.21	36.66	34.86	4.97	-2.79	3.72
4840	2022-01-24	37.19	0.72	1.97	185,937	35.34	37.35	34.35	8.49	5.23	-2.64
4839	2022-01-21	36.47	0.04	-0.11	155,827	35.87	38.51	35.87	7.36	1.67	-3.10
4838	2022-01-20	36.51	1.13	-3.00	98,229	37.85	38.95	36.42	6.68	-3.54	-1.75
4837	2022-01-19	37.64	0.38	-1.00	120,174	38.65	39.17	37.50	4.32	-2.61	0.56
4836	2022-01-18	38.02	2.54	-6.26	113,320	39.56	40.02	37.99	5.13	-3.89	1.66
4835	2022-01-14	40.56	0.37	0.92	78,206	39.55	40.76	39.55	3.06	2.55	-2.47
4834	2022-01-13	40.19	1.14	-2.76	89,561	41.57	42.00	40.11	4.55	-3.32	-1.59
4833	2022-01-12	41.33	0.83	2.05	178,446	40.94	42.06	40.70	3.32	0.95	0.58
4832	2022-01-11	40.50	1.21	3.08	104,171	39.22	40.94	38.33	6.65	3.26	1.09
4831	2022-01-10	39.29	0.35	0.90	135,881	38.34	39.45	37.23	5.79	2.48	-0.18
4830	2022-01-07	38.94	1.75	-4.30	96,519	40.80	40.97	38.83	5.25	-4.56	-1.54
4829	2022-01-06	40.69	0.21	-0.51	107,321	40.69	41.75	40.05	4.18	0.00	0.27
4828	2022-01-05	40.90	3.53	-7.95	116,733	44.13	44.13	40.75	7.66	-7.32	-0.51
4827	2022-01-04	44.43	1.08	-2.37	99,706	45.79	45.80	43.69	4.61	-2.97	-0.68
4826	2022-01-03	45.51	2.27	5.25	90,718	43.74	45.67	43.74	4.41	4.05	0.62
4825	2021-12-31	43.24	0.33	-0.76	98,976	44.01	44.01	43.02	2.25	-1.75	1.16
4824	2021-12-30	43.57	0.42	-0.95	96,650	43.81	44.86	43.18	3.83	-0.55	1.01
4823	2021-12-29	43.99	0.07	-0.16	76,322	43.61	44.49	43.44	2.41	0.87	-0.41
4822	2021-12-28	44.06	1.32	-2.91	79,827	45.39	45.56	43.69	4.12	-2.93	-1.02
4821	2021-12-27	45.38	1.00	2.25	78,644	44.56	45.46	44.17	2.89	1.84	0.02
4820	2021-12-23	44.38	0.26	0.59	62,191	44.35	44.95	43.39	3.52	0.07	0.41
4819	2021-12-22	44.12	0.24	0.55	93,635	43.60	44.18	43.15	2.36	1.19	0.52
4818	2021-12-21	43.88	1.71	4.06	110,704	42.83	43.88	42.57	3.06	2.45	-0.64
4817	2021-12-20	42.17	1.06	-2.45	124,693	42.36	42.82	41.01	4.27	-0.45	1.57
4816	2021-12-17	43.23	0.71	1.67	195,425	42.43	43.78	41.44	5.51	1.89	-2.01
4815	2021-12-16	42.52	2.02	-4.54	157,917	44.63	44.98	42.08	6.50	-4.73	-0.21
4814	2021-12-15	44.54	2.00	4.70	121,512	42.93	44.74	41.95	6.50	3.75	0.20
4813	2021-12-14	42.54	0.45	-1.05	85,534	42.78	43.35	42.02	3.11	-0.56	0.92
4812	2021-12-13	42.99	0.87	-1.98	113,195	43.69	44.40	42.58	4.17	-1.60	-0.49
4811	2021-12-10	43.86	0.81	-1.81	90,864	45.33	45.33	43.41	4.24	-3.24	-0.39
4810	2021-12-09	44.67	1.74	-3.75	70,839	45.81	46.38	44.51	4.08	-2.49	1.48
4809	2021-12-08	46.41	0.95	2.09	116,766	45.08	46.64	44.42	4.92	2.95	-1.29
4808	2021-12-07	45.46	2.32	5.38	92,854	44.39	46.11	44.18	4.35	2.41	-0.84
4807	2021-12-06	43.14	0.37	0.87	98,954	42.80	43.44	41.18	5.28	0.79	2.90
4806	2021-12-03	42.77	1.55	-3.50	106,760	44.59	44.59	42.24	5.27	-4.08	0.07
4805	2021-12-02	44.32	0.23	-0.52	104,279	43.92	45.13	43.80	3.03	0.91	0.61
4804	2021-12-01	44.55	0.45	1.02	128,359	45.21	46.80	44.55	4.98	-1.46	-1.41
4803	2021-11-30	44.10	1.26	-2.78	124,559	44.91	45.37	43.47	4.23	-1.80	2.52
4802	2021-11-29	45.36	1.32	3.00	120,042	44.92	45.65	43.95	3.78	0.98	-0.99
4801	2021-11-26	44.04	1.97	-4.28	85,841	44.84	45.49	43.40	4.66	-1.78	2.00
4800	2021-11-24	46.01	0.21	0.46	59,547	45.24	46.15	44.68	3.25	1.70	-2.54
4799	2021-11-23	45.80	0.66	-1.42	95,995	46.24	46.67	45.00	3.61	-0.95	-1.22
4798	2021-11-22	46.46	1.73	-3.59	124,733	48.62	48.62	46.23	4.92	-4.44	-0.47
4797	2021-11-19	48.19	1.38	-2.78	82,639	49.31	50.00	48.14	3.77	-2.27	0.89
4796	2021-11-18	49.57	0.12	0.24	109,926	50.13	50.13	48.23	3.79	-1.12	-0.52
4795	2021-11-17	49.45	0.95	-1.88	113,009	50.85	50.85	48.97	3.70	-2.75	1.38
4794	2021-11-16	50.40	2.25	4.67	120,733	48.02	50.50	47.76	5.71	4.96	0.89
4793	2021-11-15	48.15	0.33	0.69	92,008	48.33	48.49	46.95	3.19	-0.37	-0.27
4792	2021-11-12	47.82	0.24	-0.50	114,587	48.37	48.66	47.46	2.48	-1.14	1.07
4791	2021-11-11	48.06	2.51	5.51	98,822	46.22	48.13	45.82	5.00	3.98	0.65
4790	2021-11-10	45.55	0.03	0.07	123,293	44.91	46.14	44.59	3.45	1.43	1.47
4789	2021-11-09	45.52	3.68	-7.48	157,453	48.72	49.20	44.31	10.04	-6.57	-1.34
4788	2021-11-08	49.20	0.91	1.88	163,981	48.59	49.91	48.59	2.72	1.26	-0.98
4787	2021-11-05	48.29	0.18	0.37	112,137	48.52	49.23	48.09	2.35	-0.47	0.62
4786	2021-11-04	48.11	0.45	0.94	101,794	48.06	48.48	47.53	1.98	0.10	0.85
4785	2021-11-03	47.66	0.93	1.99	78,729	46.76	47.77	46.50	2.72	1.92	0.84
4784	2021-11-02	46.73	0.10	0.21	95,787	46.58	47.54	46.50	2.23	0.32	0.06
4783	2021-11-01	46.63	1.02	2.24	145,133	45.61	47.10	45.54	3.42	2.24	-0.11
4782	2021-10-29	45.61	0.45	1.00	98,364	44.76	45.71	44.66	2.35	1.90	0.00
4781	2021-10-28	45.16	0.65	1.46	88,873	44.92	45.94	44.73	2.69	0.53	-0.89
4780	2021-10-27	44.51	0.18	-0.40	85,255	44.39	45.61	44.39	2.75	0.27	0.92
4779	2021-10-26	44.69	0.15	0.34	121,104	44.87	45.48	44.41	2.38	-0.40	-0.67
4778	2021-10-25	44.54	1.29	2.98	67,230	43.25	44.87	43.25	3.75	2.98	0.74
4777	2021-10-22	43.25	0.47	-1.08	57,761	43.54	44.22	43.15	2.46	-0.67	0.00
4776	2021-10-21	43.72	0.71	1.65	86,661	43.00	43.90	42.95	2.21	1.67	-0.41
4775	2021-10-20	43.01	0.09	0.21	70,689	42.80	43.09	42.24	1.99	0.49	-0.02
4774	2021-10-19	42.92	0.57	1.35	82,033	42.28	42.92	41.90	2.41	1.51	-0.28
4773	2021-10-18	42.35	0.32	-0.75	72,782	42.14	42.99	42.14	2.02	0.50	-0.17
4772	2021-10-15	42.67	0.20	-0.47	79,514	43.19	43.63	42.63	2.32	-1.20	-1.24
4771	2021-10-14	42.87	1.27	3.05	89,379	42.47	43.17	41.91	2.97	0.94	0.75
4770	2021-10-13	41.60	0.26	0.63	82,452	41.73	42.39	41.56	1.99	-0.31	2.09
4769	2021-10-12	41.34	0.47	-1.12	109,490	42.17	42.49	41.19	3.08	-1.97	0.94
4768	2021-10-11	41.81	0.28	-0.67	56,333	41.83	42.72	41.80	2.20	-0.05	0.86
4767	2021-10-08	42.09	0.01	-0.02	90,900	42.16	42.41	41.48	2.21	-0.17	-0.62
4766	2021-10-07	42.10	0.72	1.74	89,327	42.13	43.20	42.03	2.78	-0.07	0.14
4765	2021-10-06	41.38	0.16	-0.39	101,018	41.00	41.73	40.46	3.10	0.93	1.81
4764	2021-10-05	41.54	0.55	1.34	106,689	41.26	42.21	41.00	2.93	0.68	-1.30
4763	2021-10-04	40.99	1.89	-4.41	118,746	42.40	43.30	40.56	6.46	-3.33	0.66
4762	2021-10-01	42.88	0.21	0.49	127,875	42.90	43.37	42.27	2.56	-0.05	-1.12
4761	2021-09-30	42.67	0.64	1.52	71,572	42.30	43.22	42.21	2.39	0.87	0.54
4760	2021-09-29	42.03	0.60	-1.41	90,019	42.77	42.82	41.91	2.13	-1.73	0.64
4759	2021-09-28	42.63	1.95	-4.37	86,341	43.63	44.24	42.54	3.90	-2.29	0.33
4758	2021-09-27	44.58	0.36	-0.80	102,957	44.45	45.58	43.89	3.80	0.29	-2.13
4757	2021-09-24	44.94	0.62	-1.36	73,987	45.12	45.65	44.86	1.75	-0.40	-1.09
4756	2021-09-23	45.56	1.45	3.29	96,801	44.47	45.62	44.29	2.99	2.45	-0.97
4755	2021-09-22	44.11	1.35	3.16	121,115	42.88	44.34	42.64	3.96	2.87	0.82
4754	2021-09-21	42.76	0.15	0.35	95,998	42.92	43.28	42.20	2.52	-0.37	0.28
4753	2021-09-20	42.61	2.73	-6.02	166,709	44.31	44.66	42.18	5.60	-3.84	0.73
4752	2021-09-17	45.34	0.92	-1.99	434,835	46.39	46.39	44.61	3.84	-2.26	-2.27
4751	2021-09-16	46.26	0.69	1.51	113,756	45.13	46.41	45.00	3.12	2.50	0.28
4750	2021-09-15	45.57	0.49	-1.06	97,056	46.06	46.06	45.22	1.82	-1.06	-0.97
4749	2021-09-14	46.06	0.13	0.28	103,404	46.04	46.84	45.54	2.82	0.04	0.00
4748	2021-09-13	45.93	0.85	1.89	148,242	45.30	46.29	44.53	3.89	1.39	0.24
4747	2021-09-10	45.08	0.01	-0.02	233,984	45.58	46.23	45.06	2.57	-1.10	0.49
4746	2021-09-09	45.09	0.63	-1.38	155,350	45.55	46.16	45.06	2.41	-1.01	1.09
4745	2021-09-08	45.72	0.89	-1.91	80,879	46.19	46.47	45.09	2.99	-1.02	-0.37
4744	2021-09-07	46.61	0.84	-1.77	104,018	47.45	47.58	45.90	3.54	-1.77	-0.90
4743	2021-09-03	47.45	0.44	-0.92	94,676	47.89	48.37	47.25	2.34	-0.92	0.00
4742	2021-09-02	47.89	0.63	-1.30	85,028	48.32	48.88	47.61	2.63	-0.89	0.00
4741	2021-09-01	48.52	0.27	0.56	130,528	48.60	49.45	48.41	2.14	-0.16	-0.41
4740	2021-08-31	48.25	0.20	0.42	135,318	48.11	48.37	46.95	2.95	0.29	0.73
4739	2021-08-30	48.05	0.31	0.65	166,542	48.25	48.74	47.40	2.78	-0.41	0.12
4738	2021-08-27	47.74	2.31	5.08	209,432	45.34	47.87	45.34	5.58	5.29	1.07
4737	2021-08-26	45.43	0.28	-0.61	95,292	45.46	46.35	45.08	2.79	-0.07	-0.20
4736	2021-08-25	45.71	0.48	1.06	89,508	45.30	46.00	45.16	1.85	0.91	-0.55
4735	2021-08-24	45.23	0.08	-0.18	137,416	45.49	46.00	44.80	2.64	-0.57	0.15
4734	2021-08-23	45.31	1.52	3.47	82,569	44.14	45.43	44.14	2.92	2.65	0.40
4733	2021-08-20	43.79	0.35	0.81	93,325	43.51	43.93	43.09	1.93	0.64	0.80
4732	2021-08-19	43.44	0.14	0.32	86,125	42.92	43.77	42.62	2.68	1.21	0.16
4731	2021-08-18	43.30	0.36	0.84	95,195	42.88	44.15	42.87	2.99	0.98	-0.88
4730	2021-08-17	42.94	1.34	-3.03	87,798	43.70	43.75	42.53	2.79	-1.74	-0.14
4729	2021-08-16	44.28	1.03	-2.27	145,903	45.02	45.20	43.75	3.22	-1.64	-1.31
4728	2021-08-13	45.31	0.38	-0.83	74,953	45.46	45.81	45.05	1.67	-0.33	-0.64
4727	2021-08-12	45.69	0.76	-1.64	133,143	45.93	46.35	44.62	3.77	-0.52	-0.50
4726	2021-08-11	46.45	1.24	-2.60	153,069	47.70	47.78	45.58	4.61	-2.62	-1.12
4725	2021-08-10	47.69	0.86	-1.77	159,391	48.90	48.90	47.52	2.82	-2.47	0.02
4724	2021-08-09	48.55	2.23	-4.39	205,041	50.00	50.00	47.71	4.58	-2.90	0.72
4723	2021-08-06	50.78	0.95	1.91	198,606	49.74	51.20	49.56	3.30	2.09	-1.54
4722	2021-08-05	49.83	0.57	1.16	90,232	49.50	50.18	49.00	2.38	0.67	-0.18
4721	2021-08-04	49.26	0.28	0.57	120,960	48.92	49.68	48.32	2.78	0.70	0.49
4720	2021-08-03	48.98	0.50	1.03	180,146	48.78	49.49	48.22	2.60	0.41	-0.12
4719	2021-08-02	48.48	1.16	-2.34	373,957	51.57	51.73	48.17	6.90	-5.99	0.62
4718	2021-07-30	49.64	4.27	9.41	764,354	45.00	50.29	45.00	11.76	10.31	3.89
4717	2021-07-29	45.37	1.37	3.11	101,385	44.35	45.45	44.35	2.48	2.30	-0.82
4716	2021-07-28	44.00	1.48	3.48	95,700	42.96	44.38	42.96	3.31	2.42	0.80
4715	2021-07-27	42.52	1.38	-3.14	104,188	43.64	43.64	41.32	5.32	-2.57	1.03
4714	2021-07-26	43.90	0.00	0.00	100,488	43.85	44.35	43.27	2.46	0.11	-0.59
4713	2021-07-23	43.90	0.51	1.18	72,259	43.39	43.91	42.60	3.02	1.18	-0.11
4712	2021-07-22	43.39	0.70	-1.59	80,010	43.83	44.25	42.87	3.15	-1.00	0.00
4711	2021-07-21	44.09	1.70	4.01	94,231	42.30	44.22	42.30	4.54	4.23	-0.59
4710	2021-07-20	42.39	0.42	1.00	132,617	42.49	43.02	41.42	3.77	-0.24	-0.21
4709	2021-07-19	41.97	0.06	-0.14	135,838	41.25	42.42	40.57	4.48	1.75	1.24
4708	2021-07-16	42.03	1.35	-3.11	98,918	43.83	43.85	42.03	4.15	-4.11	-1.86
4707	2021-07-15	43.38	0.57	-1.30	87,392	43.72	43.78	42.25	3.50	-0.78	1.04
4706	2021-07-14	43.95	0.01	-0.02	86,203	44.57	44.65	43.75	2.02	-1.39	-0.52
4705	2021-07-13	43.96	0.81	-1.81	83,785	44.34	44.54	43.68	1.94	-0.86	1.39
4704	2021-07-12	44.77	0.18	-0.40	89,645	45.01	45.10	44.11	2.20	-0.53	-0.96
4703	2021-07-09	44.95	1.33	3.05	87,351	44.08	45.39	43.70	3.83	1.97	0.13
4702	2021-07-08	43.62	0.51	-1.16	156,462	43.01	44.33	42.32	4.67	1.42	1.05
4701	2021-07-07	44.13	1.50	-3.29	89,350	46.12	46.12	43.80	5.03	-4.31	-2.54
4700	2021-07-06	45.63	0.99	-2.12	132,600	46.89	46.89	45.02	3.99	-2.69	1.07
4699	2021-07-02	46.62	0.49	-1.04	123,225	47.61	47.70	46.35	2.84	-2.08	0.58
4698	2021-07-01	47.11	0.19	-0.40	124,079	46.94	47.48	46.78	1.49	0.36	1.06
4697	2021-06-30	47.30	0.33	-0.69	94,068	47.38	47.48	46.86	1.31	-0.17	-0.76
4696	2021-06-29	47.63	0.05	-0.10	94,081	47.77	47.92	46.74	2.47	-0.29	-0.52
4695	2021-06-28	47.68	1.54	3.34	133,078	46.38	47.81	46.38	3.08	2.80	0.19
4694	2021-06-25	46.14	0.31	-0.67	200,126	46.72	47.16	45.78	2.95	-1.24	0.52
4693	2021-06-24	46.45	2.25	5.09	153,361	44.41	46.52	44.41	4.75	4.59	0.58
4692	2021-06-23	44.20	0.27	0.61	105,528	43.49	44.72	43.49	2.83	1.63	0.48
4691	2021-06-22	43.93	0.34	-0.77	93,899	43.96	44.05	43.21	1.91	-0.07	-1.00
4690	2021-06-21	44.27	0.71	1.63	162,542	43.37	44.84	42.93	4.40	2.08	-0.70
4689	2021-06-18	43.56	1.86	-4.10	386,366	44.62	44.94	42.92	4.53	-2.38	-0.44
4688	2021-06-17	45.42	0.30	0.66	140,894	44.65	46.20	44.65	3.47	1.72	-1.76
4687	2021-06-16	45.12	0.25	-0.55	97,250	45.38	45.81	44.46	2.97	-0.57	-1.04
4686	2021-06-15	45.37	0.30	-0.66	97,764	45.52	45.98	45.01	2.13	-0.33	0.02
4685	2021-06-14	45.67	0.49	1.08	134,557	45.41	46.12	44.85	2.80	0.57	-0.33
4684	2021-06-11	45.18	0.55	1.23	86,437	44.97	45.41	44.63	1.73	0.47	0.51
4683	2021-06-10	44.63	0.29	0.65	71,035	44.40	44.92	43.92	2.25	0.52	0.76
4682	2021-06-09	44.34	0.12	0.27	104,878	44.58	44.59	43.85	1.66	-0.54	0.14
4681	2021-06-08	44.22	0.73	1.68	109,964	43.98	44.54	43.31	2.80	0.55	0.81
4680	2021-06-07	43.49	0.57	-1.29	133,027	44.36	44.36	43.04	2.98	-1.96	1.13
4679	2021-06-04	44.06	0.61	1.40	122,316	43.46	44.92	43.46	3.36	1.38	0.68
4678	2021-06-03	43.45	0.24	-0.55	143,743	43.18	43.75	42.60	2.66	0.63	0.02
4677	2021-06-02	43.69	0.82	-1.84	188,983	44.35	44.69	43.31	3.11	-1.49	-1.17
4676	2021-06-01	44.51	0.36	-0.80	172,131	45.49	46.00	43.75	4.95	-2.15	-0.36
4675	2021-05-28	44.87	0.05	0.11	146,118	45.12	45.54	44.71	1.84	-0.55	1.38
4674	2021-05-27	44.82	0.02	0.04	115,058	44.48	45.43	44.48	2.14	0.76	0.67
4673	2021-05-26	44.80	0.52	1.17	174,152	44.40	45.33	43.76	3.54	0.90	-0.71
4672	2021-05-25	44.28	0.22	-0.49	213,117	44.92	45.46	43.99	3.27	-1.42	0.27
4671	2021-05-24	44.50	1.63	3.80	264,549	43.53	45.20	43.11	4.80	2.23	0.94
4670	2021-05-21	42.87	0.38	-0.88	139,762	43.01	43.98	42.61	3.19	-0.33	1.54
4669	2021-05-20	43.25	1.04	2.46	398,841	42.84	43.70	42.02	3.92	0.96	-0.55
4668	2021-05-19	42.21	0.10	0.24	256,288	40.84	42.80	40.50	5.63	3.35	1.49
4667	2021-05-18	42.11	0.61	-1.43	171,040	43.30	44.25	42.09	4.99	-2.75	-3.02
4666	2021-05-17	42.72	0.02	-0.05	176,318	42.05	42.89	41.53	3.23	1.59	1.36
4665	2021-05-14	42.74	1.69	4.12	143,531	41.78	42.89	40.85	4.88	2.30	-1.61
4664	2021-05-13	41.05	1.42	-3.34	403,380	42.95	43.36	40.09	7.61	-4.42	1.78
4663	2021-05-12	42.47	3.26	-7.13	241,541	44.18	45.57	42.39	7.20	-3.87	1.13
4662	2021-05-11	45.73	3.33	7.85	343,099	42.25	45.85	41.34	10.67	8.24	-3.39
4661	2021-05-10	42.40	9.76	-18.71	601,783	48.50	48.50	42.01	13.38	-12.58	-0.35
4660	2021-05-07	52.16	0.79	1.54	128,937	52.13	52.81	51.02	3.43	0.06	-7.02
4659	2021-05-06	51.37	0.28	0.55	163,793	50.60	51.39	49.52	3.70	1.52	1.48
4658	2021-05-05	51.09	0.58	-1.12	158,545	52.21	52.35	50.87	2.83	-2.15	-0.96
4657	2021-05-04	51.67	1.59	-2.99	146,792	52.15	52.40	50.60	3.45	-0.92	1.05
4656	2021-05-03	53.26	2.18	-3.93	130,287	55.80	55.80	53.03	4.96	-4.55	-2.08
4655	2021-04-30	55.44	2.06	-3.58	136,847	56.13	57.70	55.35	4.19	-1.23	0.65
4654	2021-04-29	57.50	0.12	0.21	104,060	57.91	57.93	56.36	2.71	-0.71	-2.38
4653	2021-04-28	57.38	0.87	-1.49	94,225	57.71	57.89	56.51	2.39	-0.57	0.92
4652	2021-04-27	58.25	1.06	-1.79	67,354	59.90	59.90	58.18	2.87	-2.75	-0.93
4651	2021-04-26	59.31	1.57	2.72	89,315	57.57	59.87	57.55	4.03	3.02	0.99
4650	2021-04-23	57.74	1.37	2.43	75,428	57.06	58.57	57.06	2.65	1.19	-0.29
4649	2021-04-22	56.37	0.32	-0.56	94,625	57.10	57.81	55.88	3.38	-1.28	1.22
4648	2021-04-21	56.69	1.81	3.30	89,747	54.44	56.69	54.27	4.45	4.13	0.72
4647	2021-04-20	54.88	1.13	-2.02	156,973	56.06	56.18	53.77	4.30	-2.10	-0.80
4646	2021-04-19	56.01	2.32	-3.98	121,240	57.38	57.98	55.28	4.71	-2.39	0.09
4645	2021-04-16	58.33	0.09	-0.15	101,269	57.58	58.43	56.38	3.56	1.30	-1.63
4644	2021-04-15	58.42	1.79	3.16	101,269	57.58	58.43	56.38	3.56	1.46	-1.44
4643	2021-04-14	56.63	0.24	0.43	185,618	56.28	57.71	56.06	2.93	0.62	1.68
4642	2021-04-13	56.39	0.28	0.50	121,403	56.23	56.70	55.40	2.31	0.28	-0.20
4641	2021-04-12	56.11	1.61	-2.79	79,411	57.62	57.62	55.75	3.25	-2.62	0.21
4640	2021-04-09	57.72	0.52	-0.89	104,300	57.35	57.78	56.35	2.49	0.65	-0.17
4639	2021-04-08	58.24	0.79	1.38	109,866	58.53	58.74	57.56	2.02	-0.50	-1.53
4638	2021-04-07	57.45	1.18	-2.01	95,012	58.50	59.39	57.20	3.74	-1.79	1.88
4637	2021-04-06	58.63	1.07	-1.79	92,045	59.47	59.76	58.27	2.51	-1.41	-0.22
4636	2021-04-05	59.70	0.76	1.29	147,042	60.77	60.77	58.40	3.90	-1.76	-0.39
4635	2021-04-01	58.94	2.79	4.97	212,623	58.22	59.06	57.51	2.66	1.24	3.10
4634	2021-03-31	56.15	3.67	6.99	323,214	53.38	56.95	53.38	6.69	5.19	3.69
4633	2021-03-30	52.48	1.27	2.48	182,006	50.24	52.89	50.18	5.39	4.46	1.71
4632	2021-03-29	51.21	1.63	-3.08	144,936	53.00	53.41	50.51	5.47	-3.38	-1.89
4631	2021-03-26	52.84	0.78	1.50	259,802	52.11	53.12	51.14	3.80	1.40	0.30
4630	2021-03-25	52.06	1.31	-2.45	245,387	52.01	53.35	50.79	4.92	0.10	0.10
4629	2021-03-24	53.37	2.18	-3.92	311,736	56.37	56.55	53.07	6.17	-5.32	-2.55
4628	2021-03-23	55.55	2.81	-4.81	21,093	58.58	58.82	55.06	6.42	-5.17	1.48
4627	2021-03-22	58.36	1.57	2.76	136,115	57.41	58.70	57.15	2.70	1.65	0.38
4626	2021-03-19	56.79	0.34	0.60	623,894	56.46	57.98	55.34	4.68	0.58	1.09
4625	2021-03-18	56.45	3.46	-5.78	213,126	59.22	60.07	56.23	6.48	-4.68	0.02
4624	2021-03-17	59.91	0.52	0.88	252,311	58.01	60.99	57.58	5.88	3.28	-1.15
4623	2021-03-16	59.39	0.50	-0.83	254,981	60.79	62.42	59.00	5.63	-2.30	-2.32
4622	2021-03-15	59.89	0.24	0.40	177,271	59.50	61.72	59.13	4.35	0.66	1.50
4621	2021-03-12	59.65	0.34	-0.57	160,894	58.38	59.70	57.10	4.45	2.18	-0.25
4620	2021-03-11	59.99	3.71	6.59	229,785	57.78	59.99	57.64	4.07	3.82	-2.68
4619	2021-03-10	56.28	1.60	2.93	398,440	56.91	58.40	55.19	5.64	-1.11	2.67
4618	2021-03-09	54.68	5.18	10.46	378,642	51.25	54.91	51.25	7.14	6.69	4.08
4617	2021-03-08	49.50	3.08	-5.86	393,397	53.00	53.92	49.34	8.64	-6.60	3.54
4616	2021-03-05	52.58	1.64	-3.02	379,825	55.36	56.00	49.01	12.63	-5.02	0.80
4615	2021-03-04	54.22	5.91	-9.83	492,362	59.48	60.12	53.48	11.16	-8.84	2.10
4614	2021-03-03	60.13	2.11	-3.39	1,051,750	63.27	64.39	59.84	7.19	-4.96	-1.08

CEVA Investment Calculator

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

Ticker:

CEVA

Date start:

2002-11-01 open

Date end:

2023-02-23 close

Duration:

20 years 119 days

Trading days:

5,112

There are no history of "CEVA" dividends

BUY

Your initial investment on 2002-11-01 open

1,000.00

Shares bought: 196.08

Stock price: 5.10

SELL

Value on 2023-02-23 close

6,315.69

NET: +5,315.69

ROI: +531.57% (6.32x)

Annualised: +9.49% (1.09x)

Stock price: 32.21

Duration: 20 years 119 days

Trading days: 5,112

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

CEVA Monthly statistics

This section shows monthly performance of CEVA stock.
There are 244 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	36.29 2023-02-15	31.54 2023-02-22	33.38 2023-02-01	32.21 2023-02-23	-3.51	8.72	-5.51
2023 January	20	34.07 2023-01-27	25.17 2023-01-03	25.94 2023-01-03	33.12 2023-01-31	27.68	31.34	-2.97
2022 December	21	29.79 2022-12-13	24.70 2022-12-28	27.23 2022-12-01	25.58 2022-12-30	-6.06	9.40	-9.29
2022 November	21	29.63 2022-11-08	24.48 2022-11-09	28.34 2022-11-01	27.17 2022-11-30	-4.13	4.55	-13.62
2022 October	21	28.66 2022-10-06	23.71 2022-10-13	26.65 2022-10-03	27.66 2022-10-31	3.79	7.54	-11.03
2022 September	21	29.30 2022-09-12	26.00 2022-09-23	28.66 2022-09-01	26.23 2022-09-30	-8.48	2.23	-9.28
2022 August	23	39.20 2022-08-04	29.02 2022-08-31	36.99 2022-08-01	29.27 2022-08-31	-20.87	5.97	-21.55
2022 July	20	37.51 2022-07-21	31.92 2022-07-05	33.26 2022-07-01	37.23 2022-07-29	11.94	12.78	-4.03
2022 June	21	38.51 2022-06-02	31.91 2022-06-16	36.45 2022-06-01	33.56 2022-06-30	-7.93	5.65	-12.46
2022 May	21	38.41 2022-05-04	31.74 2022-05-11	36.06 2022-05-02	36.07 2022-05-31	0.03	6.52	-11.98
2022 April	21	42.00 2022-04-04	33.46 2022-04-11	41.00 2022-04-01	36.34 2022-04-29	-11.37	2.44	-18.39
2022 March	23	41.84 2022-03-29	35.77 2022-03-15	40.43 2022-03-01	40.65 2022-03-31	0.54	3.49	-11.53
2022 February	19	42.14 2022-02-16	35.00 2022-02-04	37.84 2022-02-01	40.77 2022-02-28	7.74	11.36	-7.51
2022 January	20	45.80 2022-01-04	32.45 2022-01-28	43.74 2022-01-03	37.67 2022-01-31	-13.88	4.71	-25.81
2021 December	22	46.80 2021-12-01	41.01 2021-12-20	45.21 2021-12-01	43.24 2021-12-31	-4.36	3.52	-9.29
2021 November	21	50.85 2021-11-17	43.40 2021-11-26	45.61 2021-11-01	44.10 2021-11-30	-3.31	11.49	-4.85
2021 October	21	45.94 2021-10-28	40.46 2021-10-06	42.90 2021-10-01	45.61 2021-10-29	6.32	7.09	-5.69
2021 September	21	49.45 2021-09-01	41.91 2021-09-29	48.60 2021-09-01	42.67 2021-09-30	-12.20	1.75	-13.77
2021 August	22	51.73 2021-08-02	42.53 2021-08-17	51.57 2021-08-02	48.25 2021-08-31	-6.44	0.31	-17.53
2021 July	21	50.29 2021-07-30	40.57 2021-07-19	46.94 2021-07-01	49.64 2021-07-30	5.75	7.14	-13.57
2021 June	22	47.92 2021-06-29	42.60 2021-06-03	45.49 2021-06-01	47.30 2021-06-30	3.98	5.34	-6.35
2021 May	20	55.80 2021-05-03	40.09 2021-05-13	55.80 2021-05-03	44.87 2021-05-28	-19.59	0.00	-28.15
2021 April	21	60.77 2021-04-05	53.77 2021-04-20	58.22 2021-04-01	55.44 2021-04-30	-4.77	4.38	-7.64
2021 March	23	65.51 2021-03-02	49.01 2021-03-05	63.93 2021-03-01	56.15 2021-03-31	-12.17	2.47	-23.34
2021 February	19	83.95 2021-02-16	57.75 2021-02-01	59.60 2021-02-01	61.23 2021-02-26	2.73	40.86	-3.10
2021 January	19	73.37 2021-01-25	43.57 2021-01-04	46.00 2021-01-04	58.79 2021-01-29	27.80	59.50	-5.28
2020 December	22	46.33 2020-12-31	38.27 2020-12-10	39.80 2020-12-01	45.50 2020-12-31	14.32	16.41	-3.84
2020 November	20	44.59 2020-11-05	36.92 2020-11-25	40.69 2020-11-02	39.28 2020-11-30	-3.47	9.58	-9.27
2020 October	22	45.80 2020-10-12	38.73 2020-10-02	40.06 2020-10-01	40.32 2020-10-30	0.65	14.33	-3.32
2020 September	21	43.99 2020-09-02	35.62 2020-09-17	42.23 2020-09-01	39.37 2020-09-30	-6.77	4.17	-15.65
2020 August	21	46.50 2020-08-10	40.21 2020-08-03	40.60 2020-08-03	42.25 2020-08-31	4.06	14.53	-0.96
2020 July	22	40.40 2020-07-30	36.07 2020-07-09	37.27 2020-07-01	40.20 2020-07-31	7.86	8.40	-3.22
2020 June	22	37.96 2020-06-30	32.17 2020-06-15	34.44 2020-06-01	37.42 2020-06-30	8.65	10.22	-6.59
2020 May	20	36.79 2020-05-11	29.50 2020-05-13	30.58 2020-05-01	34.47 2020-05-29	12.72	20.31	-3.53
2020 April	21	32.94 2020-04-29	23.84 2020-04-01	24.20 2020-04-01	31.35 2020-04-30	29.55	36.12	-1.49
2020 March	22	30.53 2020-03-03	20.45 2020-03-16	28.75 2020-03-02	24.93 2020-03-31	-13.29	6.19	-28.87
2020 February	19	36.62 2020-02-19	26.13 2020-02-28	27.53 2020-02-03	28.41 2020-02-28	3.20	33.02	-5.09
2020 January	21	31.06 2020-01-24	26.59 2020-01-07	27.35 2020-01-02	27.35 2020-01-31	0.00	13.56	-2.78
2019 December	21	27.68 2019-12-23	25.10 2019-12-03	25.99 2019-12-02	26.96 2019-12-31	3.73	6.50	-3.42
2019 November	20	30.91 2019-11-07	25.35 2019-11-22	27.46 2019-11-01	25.92 2019-11-29	-5.61	12.56	-7.68
2019 October	23	30.60 2019-10-01	26.71 2019-10-31	30.06 2019-10-01	27.22 2019-10-31	-9.45	1.80	-11.14
2019 September	20	33.16 2019-09-13	29.20 2019-09-30	31.28 2019-09-03	29.86 2019-09-30	-4.54	6.01	-6.65
2019 August	22	32.91 2019-08-22	25.29 2019-08-05	27.82 2019-08-01	31.41 2019-08-30	12.90	18.30	-9.09
2019 July	22	29.78 2019-07-24	24.07 2019-07-02	24.96 2019-07-01	27.78 2019-07-31	11.30	19.31	-3.57
2019 June	20	25.44 2019-06-12	22.80 2019-06-03	22.85 2019-06-03	24.35 2019-06-28	6.56	11.33	-0.22
2019 May	22	25.56 2019-05-02	21.69 2019-05-29	25.29 2019-05-01	22.83 2019-05-31	-9.73	1.07	-14.23
2019 April	21	29.07 2019-04-11	22.76 2019-04-17	27.23 2019-04-01	25.19 2019-04-30	-7.49	6.76	-16.42
2019 March	21	28.85 2019-03-18	25.77 2019-03-27	28.09 2019-03-01	26.96 2019-03-29	-4.02	2.71	-8.26
2019 February	19	31.13 2019-02-12	27.41 2019-02-14	28.43 2019-02-01	27.82 2019-02-28	-2.15	9.50	-3.59
2019 January	21	28.50 2019-01-31	21.17 2019-01-03	21.60 2019-01-02	28.44 2019-01-31	31.67	31.94	-1.99
2018 December	19	26.69 2018-12-03	20.40 2018-12-24	26.62 2018-12-03	22.09 2018-12-31	-17.02	0.26	-23.37
2018 November	21	29.56 2018-11-08	24.08 2018-11-01	24.74 2018-11-01	25.99 2018-11-30	5.05	19.48	-2.67
2018 October	23	29.38 2018-10-01	23.01 2018-10-29	28.79 2018-10-01	24.64 2018-10-31	-14.41	2.05	-20.08
2018 September	19	30.90 2018-09-04	27.55 2018-09-17	30.45 2018-09-04	28.75 2018-09-28	-5.58	1.48	-9.52
2018 August	23	32.60 2018-08-06	26.10 2018-08-07	30.20 2018-08-01	30.60 2018-08-31	1.32	7.95	-13.58
2018 July	21	32.95 2018-07-19	29.50 2018-07-02	30.10 2018-07-02	30.10 2018-07-31	0.00	9.47	-1.99
2018 June	21	35.00 2018-06-14	30.00 2018-06-29	34.00 2018-06-01	30.20 2018-06-29	-11.18	2.94	-11.76
2018 May	22	34.95 2018-05-07	27.35 2018-05-09	32.60 2018-05-01	33.70 2018-05-31	3.37	7.21	-16.10
2018 April	21	37.65 2018-04-18	32.35 2018-04-27	36.15 2018-04-02	32.60 2018-04-30	-9.82	4.15	-10.51
2018 March	21	41.50 2018-03-13	35.10 2018-03-29	36.80 2018-03-01	36.20 2018-03-29	-1.63	12.77	-4.62
2018 February	19	43.65 2018-02-01	34.60 2018-02-08	43.65 2018-02-01	36.75 2018-02-28	-15.81	0.00	-20.73
2018 January	21	49.75 2018-01-09	42.40 2018-01-25	46.45 2018-01-02	44.00 2018-01-31	-5.27	7.10	-8.72
2017 December	20	48.18 2017-12-04	44.10 2017-12-06	47.35 2017-12-01	46.15 2017-12-29	-2.53	1.75	-6.86
2017 November	21	51.80 2017-11-28	41.85 2017-11-01	48.30 2017-11-01	47.50 2017-11-30	-1.66	7.25	-13.35
2017 October	22	49.50 2017-10-13	42.00 2017-10-05	43.00 2017-10-02	48.30 2017-10-31	12.33	15.12	-2.33
2017 September	20	43.80 2017-09-18	38.88 2017-09-08	40.60 2017-09-01	42.80 2017-09-29	5.42	7.88	-4.24
2017 August	23	46.90 2017-08-03	39.80 2017-08-31	46.55 2017-08-01	40.55 2017-08-31	-12.89	0.75	-14.50
2017 July	20	48.20 2017-07-27	43.60 2017-07-03	45.00 2017-07-03	46.25 2017-07-31	2.78	7.11	-3.11
2017 June	22	48.67 2017-06-09	41.00 2017-06-12	42.30 2017-06-01	45.45 2017-06-30	7.45	15.06	-3.07
2017 May	22	43.98 2017-05-11	36.05 2017-05-03	36.10 2017-05-01	42.25 2017-05-31	17.04	21.83	-0.14
2017 April	19	37.90 2017-04-26	33.10 2017-04-11	35.45 2017-04-03	36.00 2017-04-28	1.55	6.91	-6.63
2017 March	23	36.30 2017-03-20	32.80 2017-03-06	33.80 2017-03-01	35.50 2017-03-31	5.03	7.40	-2.96
2017 February	19	36.60 2017-02-01	32.25 2017-02-01	36.00 2017-02-01	33.40 2017-02-28	-7.22	1.67	-10.42
2017 January	20	36.67 2017-01-25	32.00 2017-01-06	34.05 2017-01-03	35.35 2017-01-31	3.82	7.69	-6.02
2016 December	21	35.30 2016-12-16	29.00 2016-12-01	31.55 2016-12-01	33.55 2016-12-30	6.34	11.89	-8.08
2016 November	21	32.40 2016-11-25	28.15 2016-11-10	29.95 2016-11-01	31.80 2016-11-30	6.18	8.18	-6.01
2016 October	21	35.80 2016-10-05	28.95 2016-10-31	35.19 2016-10-03	30.05 2016-10-31	-14.61	1.73	-17.73
2016 September	21	36.81 2016-09-22	29.64 2016-09-12	31.50 2016-09-01	35.07 2016-09-30	11.33	16.86	-5.90
2016 August	23	32.73 2016-08-03	29.15 2016-08-02	30.07 2016-08-01	31.48 2016-08-31	4.69	8.85	-3.06
2016 July	20	30.79 2016-07-29	25.48 2016-07-06	27.18 2016-07-01	30.06 2016-07-29	10.60	13.28	-6.25
2016 June	22	28.18 2016-06-10	24.55 2016-06-29	26.81 2016-06-01	27.17 2016-06-30	1.34	5.11	-8.43
2016 May	21	28.00 2016-05-25	23.75 2016-05-02	23.75 2016-05-02	27.04 2016-05-31	13.85	17.89	0.00
2016 April	21	23.39 2016-04-06	21.46 2016-04-20	22.36 2016-04-01	23.06 2016-04-29	3.13	4.61	-4.03
2016 March	22	22.60 2016-03-31	17.96 2016-03-01	19.72 2016-03-01	22.50 2016-03-31	14.10	14.60	-8.92
2016 February	20	23.55 2016-02-03	17.11 2016-02-08	22.95 2016-02-01	19.61 2016-02-29	-14.55	2.61	-25.45
2016 January	19	23.59 2016-01-12	21.01 2016-01-27	23.07 2016-01-04	23.15 2016-01-29	0.35	2.25	-8.93
2015 December	22	25.64 2015-12-02	22.81 2015-12-15	25.04 2015-12-01	23.36 2015-12-31	-6.71	2.40	-8.91
2015 November	20	27.30 2015-11-09	22.00 2015-11-02	24.01 2015-11-02	25.39 2015-11-30	5.75	13.70	-8.37
2015 October	22	24.00 2015-10-28	17.44 2015-10-02	18.53 2015-10-01	23.37 2015-10-30	26.12	29.52	-5.88
2015 September	21	19.68 2015-09-09	17.55 2015-09-24	18.84 2015-09-01	18.57 2015-09-30	-1.43	4.46	-6.85
2015 August	21	19.64 2015-08-18	17.16 2015-08-25	18.77 2015-08-03	19.25 2015-08-31	2.56	4.64	-8.58
2015 July	22	19.94 2015-07-01	16.54 2015-07-28	19.76 2015-07-01	18.73 2015-07-31	-5.21	0.91	-16.30
2015 June	22	20.94 2015-06-25	18.72 2015-06-09	20.75 2015-06-01	19.43 2015-06-30	-6.36	0.92	-9.78
2015 May	20	21.88 2015-05-04	17.81 2015-05-04	20.60 2015-05-01	20.54 2015-05-29	-0.29	6.21	-13.54
2015 April	21	23.30 2015-04-16	20.59 2015-04-30	21.33 2015-04-01	20.70 2015-04-30	-2.95	9.24	-3.47
2015 March	22	23.47 2015-03-16	19.57 2015-03-05	19.95 2015-03-02	21.32 2015-03-31	6.87	17.64	-1.90
2015 February	19	20.34 2015-02-05	17.96 2015-02-02	18.48 2015-02-02	19.91 2015-02-27	7.74	10.06	-2.81
2015 January	20	18.85 2015-01-29	17.11 2015-01-16	18.33 2015-01-02	18.31 2015-01-30	-0.11	2.84	-6.66
2014 December	22	18.60 2014-12-26	16.46 2014-12-01	17.09 2014-12-01	18.14 2014-12-31	6.14	8.84	-3.69
2014 November	19	17.90 2014-11-26	15.43 2014-11-04	16.27 2014-11-03	17.21 2014-11-28	5.78	10.02	-5.16
2014 October	23	16.95 2014-10-31	12.56 2014-10-08	13.47 2014-10-01	16.30 2014-10-31	21.01	25.84	-6.76
2014 September	21	15.28 2014-09-02	13.40 2014-09-30	15.11 2014-09-02	13.44 2014-09-30	-11.05	1.13	-11.32
2014 August	21	15.41 2014-08-21	13.95 2014-08-01	14.20 2014-08-01	15.16 2014-08-29	6.76	8.52	-1.76
2014 July	22	15.65 2014-07-03	13.50 2014-07-31	14.80 2014-07-01	14.23 2014-07-31	-3.85	5.74	-8.78
2014 June	21	15.70 2014-06-02	14.20 2014-06-12	15.70 2014-06-02	14.77 2014-06-30	-5.92	0.00	-9.55
2014 May	21	15.83 2014-05-01	13.75 2014-05-15	15.83 2014-05-01	15.65 2014-05-30	-1.14	0.00	-13.14
2014 April	21	18.45 2014-04-03	15.29 2014-04-30	17.63 2014-04-01	16.23 2014-04-30	-7.94	4.65	-13.27
2014 March	21	18.93 2014-03-18	17.19 2014-03-28	17.99 2014-03-03	17.56 2014-03-31	-2.39	5.23	-4.45
2014 February	19	18.38 2014-02-28	16.12 2014-02-05	17.41 2014-02-03	18.08 2014-02-28	3.85	5.57	-7.41
2014 January	21	17.65 2014-01-31	14.90 2014-01-03	15.14 2014-01-02	17.39 2014-01-31	14.86	16.58	-1.59
2013 December	21	16.48 2013-12-10	14.51 2013-12-17	16.04 2013-12-02	15.22 2013-12-31	-5.11	2.74	-9.54
2013 November	20	16.28 2013-11-29	14.10 2013-11-01	14.27 2013-11-01	15.99 2013-11-29	12.05	14.09	-1.19
2013 October	23	17.50 2013-10-01	13.49 2013-10-09	17.19 2013-10-01	14.33 2013-10-31	-16.64	1.80	-21.52
2013 September	20	18.76 2013-09-03	16.29 2013-09-06	18.34 2013-09-03	17.25 2013-09-30	-5.94	2.29	-11.18
2013 August	22	18.71 2013-08-26	17.50 2013-08-19	18.20 2013-08-01	18.13 2013-08-30	-0.38	2.80	-3.85
2013 July	22	21.10 2013-07-15	17.24 2013-07-29	19.54 2013-07-01	18.23 2013-07-31	-6.70	7.98	-11.77
2013 June	20	19.45 2013-06-28	15.99 2013-06-12	16.77 2013-06-03	19.36 2013-06-28	15.44	15.98	-4.65
2013 May	22	16.79 2013-05-31	14.40 2013-05-02	15.20 2013-05-01	16.77 2013-05-31	10.33	10.46	-5.26
2013 April	22	15.82 2013-04-02	14.05 2013-04-22	15.55 2013-04-01	15.26 2013-04-30	-1.86	1.74	-9.65
2013 March	20	16.33 2013-03-15	14.80 2013-03-04	14.94 2013-03-01	15.60 2013-03-28	4.42	9.30	-0.94
2013 February	19	15.97 2013-02-19	14.78 2013-02-11	15.21 2013-02-01	15.13 2013-02-28	-0.53	5.00	-2.83
2013 January	21	17.90 2013-01-28	14.96 2013-01-30	16.26 2013-01-02	15.18 2013-01-31	-6.64	10.09	-8.00
2012 December	20	16.38 2012-12-21	14.70 2012-12-14	15.23 2012-12-03	15.75 2012-12-31	3.41	7.55	-3.48
2012 November	21	16.75 2012-11-01	13.53 2012-11-20	15.00 2012-11-01	15.11 2012-11-30	0.73	11.67	-9.80
2012 October	21	15.47 2012-10-26	12.96 2012-10-09	14.45 2012-10-01	15.15 2012-10-31	4.84	7.06	-10.31
2012 September	19	17.53 2012-09-17	13.91 2012-09-26	16.17 2012-09-04	14.38 2012-09-28	-11.07	8.41	-13.98
2012 August	23	17.86 2012-08-21	14.25 2012-08-01	15.03 2012-08-01	16.12 2012-08-31	7.25	18.83	-5.19
2012 July	21	17.93 2012-07-02	14.60 2012-07-17	17.66 2012-07-02	15.54 2012-07-31	-12.00	1.53	-17.33
2012 June	21	19.06 2012-06-07	16.60 2012-06-01	16.88 2012-06-01	17.61 2012-06-29	4.32	12.91	-1.66
2012 May	22	22.81 2012-05-01	15.12 2012-05-21	22.07 2012-05-01	17.38 2012-05-31	-21.25	3.35	-31.49
2012 April	20	23.20 2012-04-12	20.17 2012-04-24	22.60 2012-04-02	22.09 2012-04-30	-2.26	2.65	-10.75
2012 March	22	25.17 2012-03-02	21.70 2012-03-06	24.66 2012-03-01	22.71 2012-03-30	-7.91	2.07	-12.00
2012 February	20	28.58 2012-02-03	23.23 2012-02-29	26.67 2012-02-01	24.65 2012-02-29	-7.57	7.16	-12.90
2012 January	20	31.80 2012-01-03	24.30 2012-01-31	31.05 2012-01-03	27.01 2012-01-31	-13.01	2.42	-21.74
2011 December	21	30.35 2011-12-30	26.26 2011-12-14	28.82 2011-12-01	30.26 2011-12-30	5.00	5.31	-8.88
2011 November	21	32.00 2011-11-07	26.21 2011-11-29	30.22 2011-11-01	28.81 2011-11-30	-4.67	5.89	-13.27
2011 October	21	34.50 2011-10-28	22.67 2011-10-04	24.13 2011-10-03	31.07 2011-10-31	28.76	42.98	-6.05
2011 September	21	29.19 2011-09-14	21.69 2011-09-29	26.62 2011-09-01	24.31 2011-09-30	-8.68	9.65	-18.52
2011 August	23	31.46 2011-08-01	22.80 2011-08-09	30.83 2011-08-01	26.62 2011-08-31	-13.66	2.04	-26.05
2011 July	20	33.26 2011-07-07	27.85 2011-07-13	30.56 2011-07-01	30.22 2011-07-29	-1.11	8.84	-8.87
2011 June	22	34.50 2011-06-01	26.85 2011-06-20	34.16 2011-06-01	30.46 2011-06-30	-10.83	1.00	-21.40
2011 May	21	35.60 2011-05-31	27.82 2011-05-17	30.16 2011-05-02	34.33 2011-05-31	13.83	18.04	-7.76
2011 April	20	31.95 2011-04-28	24.88 2011-04-12	26.88 2011-04-01	30.58 2011-04-29	13.76	18.86	-7.44
2011 March	23	26.90 2011-03-31	21.49 2011-03-10	24.49 2011-03-01	26.73 2011-03-31	9.15	9.84	-12.25
2011 February	19	26.48 2011-02-07	21.48 2011-02-24	24.29 2011-02-01	22.80 2011-02-28	-6.13	9.02	-11.57
2011 January	20	25.18 2011-01-14	20.53 2011-01-03	20.53 2011-01-03	24.17 2011-01-31	17.73	22.65	0.00
2010 December	22	24.00 2010-12-07	19.89 2010-12-17	23.25 2010-12-01	20.50 2010-12-31	-11.83	3.23	-14.45
2010 November	21	23.25 2010-11-30	18.44 2010-11-01	18.44 2010-11-01	23.20 2010-11-30	25.81	26.08	0.00
2010 October	21	19.25 2010-10-26	13.97 2010-10-04	14.28 2010-10-01	18.51 2010-10-29	29.62	34.80	-2.17
2010 September	21	14.75 2010-09-28	12.31 2010-09-01	12.31 2010-09-01	14.30 2010-09-30	16.17	19.82	0.00
2010 August	22	13.14 2010-08-09	11.12 2010-08-24	12.83 2010-08-02	12.10 2010-08-31	-5.69	2.42	-13.33
2010 July	21	13.19 2010-07-26	11.85 2010-07-19	12.57 2010-07-01	12.77 2010-07-30	1.59	4.93	-5.73
2010 June	22	12.79 2010-06-30	10.88 2010-06-08	11.56 2010-06-01	12.60 2010-06-30	9.00	10.64	-5.88
2010 May	20	12.92 2010-05-13	10.52 2010-05-25	12.22 2010-05-03	11.62 2010-05-28	-4.91	5.73	-13.91
2010 April	21	12.97 2010-04-29	10.82 2010-04-05	11.79 2010-04-01	12.22 2010-04-30	3.65	10.01	-8.23
2010 March	23	13.46 2010-03-15	11.63 2010-03-02	11.79 2010-03-01	11.66 2010-03-31	-1.10	14.16	-1.36
2010 February	19	12.34 2010-02-22	10.37 2010-02-05	11.88 2010-02-01	11.69 2010-02-26	-1.60	3.87	-12.71
2010 January	19	13.05 2010-01-04	11.31 2010-01-20	12.90 2010-01-04	11.89 2010-01-29	-7.83	1.16	-12.33
2009 December	22	13.06 2009-12-31	11.49 2009-12-02	11.77 2009-12-01	12.86 2009-12-31	9.26	10.96	-2.38
2009 November	20	12.23 2009-11-25	10.12 2009-11-02	10.25 2009-11-02	11.64 2009-11-30	13.56	19.32	-1.27
2009 October	22	11.04 2009-10-16	9.58 2009-10-30	10.65 2009-10-01	10.13 2009-10-30	-4.88	3.66	-10.05
2009 September	21	10.94 2009-09-29	8.65 2009-09-01	8.70 2009-09-01	10.75 2009-09-30	23.56	25.75	-0.57
2009 August	21	9.11 2009-08-24	7.85 2009-08-06	8.82 2009-08-03	8.71 2009-08-31	-1.25	3.29	-11.00
2009 July	22	9.82 2009-07-23	8.05 2009-07-08	8.75 2009-07-01	8.77 2009-07-31	0.23	12.23	-8.00
2009 June	22	8.87 2009-06-29	7.19 2009-06-01	7.60 2009-06-01	8.68 2009-06-30	14.21	16.71	-5.39
2009 May	20	8.34 2009-05-05	6.93 2009-05-29	8.27 2009-05-01	7.61 2009-05-29	-7.98	0.85	-16.20
2009 April	21	8.38 2009-04-30	7.17 2009-04-01	7.22 2009-04-01	8.25 2009-04-30	14.27	16.07	-0.69
2009 March	22	7.53 2009-03-31	5.10 2009-03-09	5.80 2009-03-02	7.28 2009-03-31	25.52	29.83	-12.07
2009 February	19	7.31 2009-02-06	5.51 2009-02-27	6.76 2009-02-02	5.87 2009-02-27	-13.17	8.14	-18.49
2009 January	20	7.17 2009-01-06	5.35 2009-01-15	7.00 2009-01-02	6.83 2009-01-30	-2.43	2.43	-23.57
2008 December	22	8.40 2008-12-08	5.43 2008-12-30	7.08 2008-12-01	7.00 2008-12-31	-1.13	18.64	-23.31
2008 November	19	8.93 2008-11-05	5.34 2008-11-21	8.29 2008-11-03	7.39 2008-11-28	-10.86	7.72	-35.59
2008 October	23	9.15 2008-10-14	5.85 2008-10-10	8.21 2008-10-01	8.50 2008-10-31	3.53	11.45	-28.75
2008 September	21	11.37 2008-09-19	7.91 2008-09-29	9.43 2008-09-02	8.30 2008-09-30	-11.98	20.57	-16.12
2008 August	21	10.11 2008-08-13	7.77 2008-08-01	8.13 2008-08-01	9.50 2008-08-29	16.85	24.35	-4.43
2008 July	22	9.31 2008-07-21	7.45 2008-07-02	7.87 2008-07-01	8.13 2008-07-31	3.30	18.30	-5.34
2008 June	21	9.25 2008-06-18	7.73 2008-06-27	8.42 2008-06-02	7.97 2008-06-30	-5.34	9.86	-8.19
2008 May	21	10.01 2008-05-05	8.23 2008-05-30	9.74 2008-05-01	8.37 2008-05-30	-14.07	2.77	-15.50
2008 April	22	10.10 2008-04-29	7.16 2008-04-01	7.72 2008-04-01	9.78 2008-04-30	26.68	30.83	-7.25
2008 March	20	9.02 2008-03-05	7.02 2008-03-31	8.82 2008-03-03	7.65 2008-03-31	-13.27	2.27	-20.41
2008 February	20	9.17 2008-02-27	7.60 2008-02-08	8.42 2008-02-01	8.53 2008-02-29	1.31	8.91	-9.74
2008 January	21	12.21 2008-01-02	7.67 2008-01-31	12.21 2008-01-02	8.45 2008-01-31	-30.79	0.00	-37.18
2007 December	20	13.45 2007-12-26	9.88 2007-12-03	10.38 2007-12-03	12.21 2007-12-31	17.63	29.58	-4.82
2007 November	21	11.40 2007-11-14	8.95 2007-11-02	9.45 2007-11-01	10.24 2007-11-30	8.36	20.63	-5.29
2007 October	23	9.89 2007-10-09	8.23 2007-10-29	9.00 2007-10-01	9.42 2007-10-31	4.67	9.89	-8.56
2007 September	19	9.25 2007-09-06	8.64 2007-09-05	8.73 2007-09-04	8.99 2007-09-28	2.98	5.96	-1.03
2007 August	23	9.04 2007-08-03	7.59 2007-08-07	9.01 2007-08-01	8.72 2007-08-31	-3.22	0.33	-15.76
2007 July	21	9.60 2007-07-13	8.27 2007-07-03	8.58 2007-07-02	9.01 2007-07-31	5.01	11.89	-3.61
2007 June	21	9.30 2007-06-29	7.25 2007-06-08	7.35 2007-06-01	8.50 2007-06-29	15.65	26.53	-1.36
2007 May	22	7.46 2007-05-22	6.69 2007-05-01	7.15 2007-05-01	7.40 2007-05-31	3.50	4.34	-6.43
2007 April	20	7.70 2007-04-11	7.07 2007-04-03	7.18 2007-04-02	7.25 2007-04-30	0.97	7.24	-1.53
2007 March	22	7.39 2007-03-20	6.99 2007-03-02	7.25 2007-03-01	7.23 2007-03-30	-0.28	1.93	-3.59
2007 February	19	7.45 2007-02-08	6.92 2007-02-20	7.18 2007-02-01	7.23 2007-02-28	0.70	3.76	-3.62
2007 January	20	8.16 2007-01-17	6.30 2007-01-09	6.32 2007-01-03	7.23 2007-01-31	14.40	29.11	-0.32
2006 December	20	6.97 2006-12-12	5.90 2006-12-20	6.73 2006-12-01	6.47 2006-12-29	-3.86	3.57	-12.33
2006 November	21	6.95 2006-11-22	5.73 2006-11-07	6.30 2006-11-01	6.72 2006-11-30	6.67	10.32	-9.05
2006 October	22	6.53 2006-10-31	5.25 2006-10-09	5.60 2006-10-02	6.39 2006-10-31	14.11	16.61	-6.25
2006 September	20	6.17 2006-09-22	5.22 2006-09-12	5.66 2006-09-01	5.66 2006-09-29	0.00	9.01	-7.77
2006 August	23	5.80 2006-08-29	5.10 2006-08-01	5.40 2006-08-01	5.68 2006-08-31	5.19	7.41	-5.56
2006 July	20	6.00 2006-07-12	4.97 2006-07-25	5.77 2006-07-03	5.40 2006-07-31	-6.41	3.99	-13.86
2006 June	22	6.46 2006-06-20	5.50 2006-06-28	6.12 2006-06-01	5.78 2006-06-30	-5.56	5.56	-10.13
2006 May	22	7.60 2006-05-01	5.94 2006-05-17	7.60 2006-05-01	6.14 2006-05-31	-19.21	0.00	-21.84
2006 April	19	7.97 2006-04-21	6.39 2006-04-04	6.63 2006-04-03	7.65 2006-04-28	15.38	20.21	-3.62
2006 March	23	6.90 2006-03-13	5.96 2006-03-01	5.96 2006-03-01	6.63 2006-03-31	11.24	15.77	0.00
2006 February	19	6.15 2006-02-08	5.30 2006-02-03	5.98 2006-02-01	6.03 2006-02-28	0.84	2.84	-11.37
2006 January	20	7.05 2006-01-10	5.89 2006-01-31	6.35 2006-01-03	6.01 2006-01-31	-5.35	11.02	-7.24
2005 December	21	6.53 2005-12-12	5.43 2005-12-16	6.25 2005-12-01	6.26 2005-12-30	0.16	4.48	-13.12
2005 November	21	6.26 2005-11-30	5.12 2005-11-18	5.24 2005-11-01	6.12 2005-11-30	16.79	19.47	-2.29
2005 October	21	5.52 2005-10-07	5.02 2005-10-19	5.14 2005-10-03	5.31 2005-10-31	3.31	7.39	-2.33
2005 September	21	5.44 2005-09-12	5.05 2005-09-29	5.18 2005-09-01	5.18 2005-09-30	0.00	5.02	-2.51
2005 August	23	5.62 2005-08-18	4.99 2005-08-02	5.23 2005-08-01	5.24 2005-08-31	0.19	7.46	-4.59
2005 July	20	6.20 2005-07-13	4.95 2005-07-20	5.94 2005-07-01	5.30 2005-07-29	-10.77	4.38	-16.67
2005 June	22	7.41 2005-06-07	5.66 2005-06-29	7.29 2005-06-01	5.86 2005-06-30	-19.62	1.65	-22.36
2005 May	21	7.50 2005-05-31	6.25 2005-05-10	6.52 2005-05-02	7.28 2005-05-31	11.66	15.03	-4.14
2005 April	21	7.71 2005-04-04	6.41 2005-04-15	7.39 2005-04-01	6.67 2005-04-29	-9.74	4.33	-13.26
2005 March	22	8.25 2005-03-02	6.92 2005-03-31	7.87 2005-03-01	7.40 2005-03-31	-5.97	4.83	-12.07
2005 February	19	9.20 2005-02-03	7.89 2005-02-28	8.65 2005-02-01	7.91 2005-02-28	-8.55	6.36	-8.79
2005 January	20	9.10 2005-01-24	8.00 2005-01-14	9.00 2005-01-03	8.75 2005-01-31	-2.78	1.11	-11.11
2004 December	22	9.11 2004-12-31	7.95 2004-12-10	8.01 2004-12-01	9.11 2004-12-31	13.73	13.73	-0.75
2004 November	21	8.60 2004-11-16	7.03 2004-11-04	7.31 2004-11-01	8.06 2004-11-30	10.26	17.65	-3.83
2004 October	21	8.90 2004-10-25	7.02 2004-10-27	7.85 2004-10-01	7.54 2004-10-29	-3.95	13.38	-10.57
2004 September	21	8.60 2004-09-24	6.85 2004-09-01	7.23 2004-09-01	7.90 2004-09-30	9.27	18.95	-5.26
2004 August	22	8.04 2004-08-04	6.60 2004-08-25	7.81 2004-08-02	7.15 2004-08-31	-8.45	2.94	-15.49
2004 July	21	8.05 2004-07-01	7.14 2004-07-15	8.04 2004-07-01	7.50 2004-07-30	-6.72	0.12	-11.19
2004 June	21	9.75 2004-06-08	7.55 2004-06-25	8.00 2004-06-01	7.91 2004-06-30	-1.13	21.88	-5.63
2004 May	20	8.90 2004-05-10	7.60 2004-05-03	8.19 2004-05-03	8.00 2004-05-28	-2.32	8.67	-7.20
2004 April	21	10.24 2004-04-20	7.90 2004-04-30	9.26 2004-04-01	8.20 2004-04-30	-11.45	10.58	-14.69
2004 March	23	10.96 2004-03-05	8.09 2004-03-22	10.18 2004-03-01	9.48 2004-03-31	-6.88	7.66	-20.53
2004 February	19	11.51 2004-02-11	9.88 2004-02-24	10.35 2004-02-02	10.18 2004-02-27	-1.64	11.21	-4.54
2004 January	20	12.57 2004-01-09	9.34 2004-01-29	10.18 2004-01-02	10.28 2004-01-30	0.98	23.48	-8.25
2003 December	22	10.51 2003-12-31	8.36 2003-12-15	8.75 2003-12-01	10.41 2003-12-31	18.97	20.11	-4.46
2003 November	19	8.78 2003-11-26	6.90 2003-11-06	7.30 2003-11-03	8.75 2003-11-28	19.86	20.27	-5.48
2003 October	23	9.90 2003-10-13	7.25 2003-10-31	8.46 2003-10-01	7.39 2003-10-31	-12.65	17.02	-14.30
2003 September	21	10.37 2003-09-17	7.87 2003-09-02	7.93 2003-09-02	8.59 2003-09-30	8.32	30.77	-0.76
2003 August	21	8.25 2003-08-25	7.15 2003-08-05	7.72 2003-08-01	7.95 2003-08-29	2.98	6.87	-7.38
2003 July	22	9.40 2003-07-15	7.28 2003-07-22	8.15 2003-07-01	8.19 2003-07-31	0.49	15.34	-10.67
2003 June	21	8.25 2003-06-30	6.12 2003-06-05	6.96 2003-06-02	8.18 2003-06-30	17.53	18.53	-12.07
2003 May	21	7.10 2003-05-30	4.05 2003-05-02	4.30 2003-05-01	6.90 2003-05-30	60.47	65.12	-5.81
2003 April	21	4.50 2003-04-30	2.97 2003-04-01	3.13 2003-04-01	4.25 2003-04-30	35.78	43.77	-5.11
2003 March	21	3.47 2003-03-03	2.90 2003-03-27	3.47 2003-03-03	3.12 2003-03-31	-10.09	0.00	-16.43
2003 February	19	4.45 2003-02-03	2.90 2003-02-18	4.06 2003-02-03	3.30 2003-02-28	-18.72	9.61	-28.57
2003 January	21	6.04 2003-01-03	3.90 2003-01-23	5.99 2003-01-02	4.20 2003-01-31	-29.88	0.83	-34.89
2002 December	21	7.03 2002-12-02	5.56 2002-12-26	6.90 2002-12-02	5.91 2002-12-31	-14.35	1.88	-19.42
2002 November	20	7.20 2002-11-27	4.36 2002-11-12	5.10 2002-11-01	7.01 2002-11-29	37.45	41.18	-14.51

CEVA Dividends

This table shows historical dividends paid by CEVA.

There are no CEVA dividends to display.

CEVA Stock Splits

This table shows CEVA stock splits.

There are no CEVA stock splits to display.

CEVA Basic Information

Ticker, symbol:

CEVA
Full title:

CEVA Inc
First trading day:

2002-11-01
Last trading day:

2023-02-23
Total trading days:

5,113
Last close price:

32.21 (+1.01%)
Market cap:

1.27B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

Semiconductors
CEVA CEO:

Mr. Gideon Wertheizer
Full-time employees:

382
Address:

1174 Castro St Ste 210
Mountain View
CALIFORNIA
94040
Description:

CEVA, Inc. operates as a licensor of wireless connectivity and smart sensing platforms to semiconductor and original equipment manufacturer (OEM) companies worldwide. It designs and licenses various digital signal processors, AI processors, wireless platforms, and complementary software for sensor fusion, image enhancement, computer vision, voice input, and artificial intelligence (AI). The company licenses a family of signal processing intellectual properties (IPs), including DSP-based platforms for 5G baseband processing in mobile and infrastructure; imaging and computer vision for any camera-enabled device; audio/voice/speech and ultra-low power always-on/sensing applications for multiple IoT markets; sensor fusion software and IMU solutions for AR/VR, robotics, remote controls, and IoT; AI processors capable of handling the gamut of neural network workload and on-device; IPs for Bluetooth, Wi-Fi 4/5/6, and NB-IoT. Its technologies are licensed to companies, which design, manufacture, market, and sell application-specific integrated circuits and application-specific standard products to wireless, consumer electronics, and automotive companies for incorporation into various end products. The company delivers its DSP cores, platforms, and AI processors in the form of a hardware description language definition; and offers development platforms, software development kits, and software debug tools that facilitate system design, debug, and software development. CEVA, Inc. licenses its technology through a direct sales force. The company was formerly known as ParthusCeva, Inc. and changed its name to CEVA, Inc. in December 2003. CEVA, Inc. was founded in 1999 and is headquartered in Mountain View, California.
Website:

https://www.ceva-dsp.com/
Phone number:

16504177900

Best intraday sessions of CEVA

This table shows top 100 best intraday sessions of CEVA.

Position	Date	Percentage
1	2008-12-03	23.48
2	2003-11-26	19.05
3	2003-02-21	18.71
4	2008-11-24	17.77
5	2003-04-29	17.63
6	2009-03-18	16.53
7	2008-12-31	15.70
8	2009-03-12	15.63
9	2008-07-08	14.34
10	2015-10-05	14.15
11	2008-12-12	13.73
12	2004-06-07	13.30
13	2008-09-11	12.02
14	2008-10-13	12.01
15	2022-02-24	11.88
16	2021-01-19	11.85
17	2016-05-02	11.75
18	2003-05-30	11.65
19	2004-11-08	11.63
20	2003-09-03	11.54
21	2008-10-30	11.41
22	2002-11-13	11.30
23	2018-11-08	10.75
24	2003-04-02	10.73
25	2005-11-30	10.47
26	2006-02-03	10.38
27	2014-10-08	10.33
28	2021-07-30	10.31
29	2021-02-12	10.05
30	2006-11-08	9.91
31	2003-07-22	9.89
32	2020-03-26	9.86
33	2009-01-30	9.81
34	2009-03-10	9.66
35	2009-07-10	9.62
36	2009-01-21	9.55
37	2008-08-06	9.50
38	2008-11-26	9.45
39	2003-05-05	9.41
40	2017-05-04	9.39
41	2008-09-18	9.35
42	2016-08-03	9.34
43	2008-02-08	9.32
44	2020-03-30	9.30
45	2004-02-06	9.15
46	2003-12-11	9.06
47	2019-05-06	9.06
48	2002-11-22	9.00
49	2002-11-15	8.97
50	2009-06-17	8.89
51	2005-07-20	8.87
52	2003-05-02	8.64
53	2004-09-13	8.62
54	2014-10-31	8.59
55	2016-09-19	8.56
56	2019-01-15	8.55
57	2013-12-17	8.55
58	2010-10-05	8.54
59	2003-04-15	8.44
60	2011-02-25	8.42
61	2002-11-21	8.42
62	2011-04-13	8.31
63	2021-05-11	8.24
64	2003-07-09	8.24
65	2004-01-30	8.21
66	2008-10-10	8.19
67	2021-01-22	8.08
68	2021-01-11	8.02
69	2003-09-16	8.01
70	2011-09-06	7.93
71	2022-10-13	7.92
72	2010-09-21	7.91
73	2006-08-28	7.87
74	2006-10-26	7.77
75	2006-09-22	7.71
76	2008-01-10	7.65
77	2003-05-16	7.61
78	2011-08-23	7.60
79	2003-05-20	7.58
80	2009-02-24	7.57
81	2009-09-04	7.54
82	2020-02-28	7.49
83	2003-03-27	7.48
84	2004-04-19	7.42
85	2008-09-26	7.36
86	2007-08-15	7.32
87	2020-03-17	7.28
88	2019-07-24	7.24
89	2012-07-19	7.21
90	2012-11-01	7.20
91	2004-06-08	7.09
92	2011-01-05	7.09
93	2011-05-25	7.07
94	2004-01-08	7.06
95	2020-06-22	7.03
96	2008-04-02	7.00
97	2010-10-26	6.94
98	2013-06-13	6.93
99	2008-01-14	6.83
100	2004-01-26	6.82

Worst intraday sessions of CEVA

This table shows the worst 100 intraday sessions of CEVA.

Position	Date	Percentage
1	2012-05-02	-16.75
2	2003-02-11	-15.19
3	2003-10-22	-13.81
4	2004-06-14	-12.84
5	2021-05-10	-12.58
6	2015-05-04	-12.39
7	2013-07-24	-12.22
8	2004-01-28	-12.10
9	2002-11-04	-11.13
10	2018-08-07	-10.97
11	2022-08-09	-10.83
12	2008-12-09	-10.80
13	2016-02-03	-10.79
14	2020-03-12	-10.68
15	2017-11-01	-10.56
16	2013-10-03	-10.33
17	2008-05-29	-10.23
18	2008-01-31	-10.11
19	2008-12-22	-10.04
20	2008-09-24	-10.02
21	2016-02-04	-9.85
22	2002-11-05	-9.80
23	2003-02-10	-9.79
24	2003-01-16	-9.51
25	2003-02-12	-9.36
26	2003-07-30	-9.35
27	2009-02-26	-9.22
28	2003-01-06	-9.01
29	2008-11-11	-9.00
30	2021-03-04	-8.84
31	2018-10-24	-8.73
32	2003-07-17	-8.69
33	2004-10-27	-8.66
34	2003-02-19	-8.55
35	2009-03-16	-8.48
36	2021-02-25	-8.44
37	2021-02-22	-8.32
38	2003-03-03	-8.07
39	2018-02-07	-8.04
40	2013-01-30	-7.81
41	2008-09-23	-7.62
42	2022-05-11	-7.56
43	2011-08-04	-7.51
44	2005-12-02	-7.50
45	2003-11-14	-7.47
46	2006-01-19	-7.40
47	2011-10-19	-7.40
48	2007-08-06	-7.33
49	2018-11-09	-7.33
50	2012-09-25	-7.32
51	2022-01-05	-7.32
52	2009-07-29	-7.29
53	2003-12-10	-7.28
54	2020-03-27	-7.27
55	2008-01-04	-7.18
56	2005-06-24	-7.17
57	2020-08-11	-7.13
58	2010-12-14	-7.12
59	2008-12-08	-7.11
60	2005-04-28	-7.10
61	2011-06-17	-7.08
62	2008-10-22	-7.07
63	2003-09-10	-7.06
64	2016-11-10	-7.01
65	2019-11-07	-6.99
66	2008-11-21	-6.98
67	2009-03-20	-6.98
68	2022-10-14	-6.97
69	2009-01-29	-6.93
70	2005-12-14	-6.89
71	2011-09-29	-6.86
72	2012-01-31	-6.86
73	2010-05-06	-6.85
74	2009-01-07	-6.85
75	2017-06-09	-6.80
76	2021-01-25	-6.77
77	2003-01-24	-6.74
78	2008-11-14	-6.72
79	2022-11-18	-6.71
80	2023-02-16	-6.66
81	2021-03-08	-6.60
82	2014-05-01	-6.57
83	2021-11-09	-6.57
84	2019-11-08	-6.52
85	2009-01-09	-6.51
86	2003-04-09	-6.47
87	2020-05-28	-6.44
88	2007-12-28	-6.43
89	2011-08-02	-6.43
90	2008-11-10	-6.36
91	2003-04-16	-6.32
92	2004-01-29	-6.31
93	2012-03-05	-6.24
94	2012-07-31	-6.22
95	2007-11-14	-6.17
96	2011-11-29	-6.13
97	2008-10-15	-6.13
98	2020-05-11	-6.11
99	2018-01-24	-6.10
100	2018-05-09	-6.09

Best after-hours sessions of CEVA

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

Position	Date	Percentage
1	2003-02-10	15.84
2	2019-11-06	14.48
3	2020-02-14	13.50
4	2003-04-28	13.43
5	2019-08-07	11.73
6	2003-01-22	9.76
7	2002-11-01	9.11
8	2003-02-18	8.31
9	2013-07-30	7.95
10	2008-09-18	7.52
11	2011-02-28	7.41
12	2011-10-26	7.02
13	2004-06-10	6.86
14	2004-07-21	6.81
15	2014-01-29	6.76
16	2022-02-14	6.70
17	2011-01-28	6.52
18	2012-07-30	6.49
19	2011-07-25	6.38
20	2008-10-10	6.31
21	2003-06-27	5.91
22	2003-03-20	5.86
23	2014-10-30	5.85
24	2018-05-11	5.84
25	2005-07-26	5.69
26	2020-08-07	5.59
27	2020-05-08	5.56
28	2020-04-03	5.40
29	2010-05-07	5.30
30	2006-10-24	5.18
31	2003-02-28	5.15
32	2003-03-07	5.11
33	2022-11-09	5.11
34	2011-11-29	5.01
35	2020-03-09	4.97
36	2022-04-14	4.93
37	2015-02-02	4.93
38	2003-04-15	4.90
39	2021-01-15	4.88
40	2021-01-19	4.73
41	2002-12-09	4.67
42	2021-01-22	4.59
43	2023-02-14	4.56
44	2015-07-29	4.53
45	2009-05-04	4.51
46	2020-03-12	4.50
47	2021-02-12	4.48
48	2003-11-13	4.42
49	2021-02-26	4.41
50	2003-01-13	4.38
51	2003-10-30	4.34
52	2004-04-28	4.30
53	2011-11-25	4.26
54	2021-02-19	4.23
55	2003-01-23	4.22
56	2008-06-03	4.21
57	2004-03-22	4.17
58	2004-07-30	4.13
59	2022-12-12	4.10
60	2021-03-09	4.08
61	2005-08-17	4.07
62	2018-11-07	4.00
63	2021-07-30	3.89
64	2005-10-14	3.89
65	2004-02-12	3.86
66	2003-05-16	3.84
67	2020-04-08	3.76
68	2022-01-25	3.72
69	2021-03-31	3.69
70	2021-01-06	3.68
71	2022-11-14	3.67
72	2022-10-17	3.66
73	2004-06-23	3.63
74	2018-10-15	3.57
75	2004-05-10	3.56
76	2021-03-08	3.54
77	2011-10-05	3.54
78	2003-05-27	3.51
79	2010-05-26	3.51
80	2015-08-24	3.51
81	2003-12-09	3.50
82	2004-06-24	3.49
83	2004-02-04	3.48
84	2020-11-06	3.44
85	2003-06-10	3.41
86	2011-08-08	3.40
87	2008-02-29	3.40
88	2004-05-21	3.37
89	2005-10-18	3.35
90	2008-10-27	3.34
91	2003-12-12	3.33
92	2020-03-20	3.33
93	2005-03-04	3.30
94	2008-12-05	3.29
95	2005-11-18	3.29
96	2020-06-15	3.28
97	2020-12-24	3.27
98	2008-04-28	3.26
99	2004-03-18	3.25
100	2012-01-30	3.24

Worst after-hours sessions of CEVA

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

Position	Date	Percentage
1	2020-03-13	-15.84
2	2022-11-08	-12.42
3	2008-01-30	-12.31
4	2013-12-16	-10.04
5	2006-02-02	-10.02
6	2019-04-16	-9.76
7	2003-07-21	-9.34
8	2019-05-03	-8.34
9	2020-03-17	-7.30
10	2020-03-06	-7.23
11	2020-03-11	-7.19
12	2021-05-07	-7.02
13	2020-02-21	-6.77
14	2003-06-04	-6.67
15	2012-05-01	-6.64
16	2013-10-02	-6.61
17	2018-05-08	-6.57
18	2019-02-12	-6.47
19	2008-07-22	-6.24
20	2006-11-15	-6.18
21	2002-12-06	-6.15
22	2003-12-11	-6.15
23	2013-01-29	-5.99
24	2003-12-10	-5.97
25	2003-04-14	-5.88
26	2008-10-23	-5.74
27	2003-07-31	-5.74
28	2008-05-16	-5.53
29	2006-10-26	-5.49
30	2002-12-16	-5.43
31	2008-01-03	-5.25
32	2003-04-11	-5.00
33	2015-06-05	-5.00
34	2016-06-23	-4.97
35	2018-02-05	-4.96
36	2004-10-15	-4.90
37	2015-08-21	-4.90
38	2004-10-07	-4.89
39	2008-01-18	-4.85
40	2022-02-23	-4.83
41	2020-03-26	-4.78
42	2018-08-06	-4.76
43	2003-03-28	-4.76
44	2011-08-05	-4.69
45	2011-08-17	-4.62
46	2003-10-07	-4.59
47	2014-06-11	-4.48
48	2004-11-04	-4.38
49	2004-09-16	-4.38
50	2020-02-27	-4.34
51	2004-09-20	-4.26
52	2003-08-25	-4.24
53	2003-06-12	-4.23
54	2004-11-08	-4.22
55	2004-12-09	-4.22
56	2008-11-28	-4.19
57	2006-10-23	-4.15
58	2019-02-13	-4.13
59	2004-11-05	-4.12
60	2019-05-06	-4.11
61	2004-02-05	-4.01
62	2003-11-26	-4.00
63	2022-08-08	-3.98
64	2011-09-21	-3.96
65	2002-12-20	-3.95
66	2003-12-29	-3.94
67	2022-02-02	-3.93
68	2003-07-28	-3.84
69	2003-02-03	-3.76
70	2007-07-25	-3.75
71	2003-01-03	-3.74
72	2004-03-25	-3.74
73	2022-09-12	-3.73
74	2004-09-03	-3.72
75	2008-01-22	-3.65
76	2004-08-02	-3.65
77	2004-09-22	-3.65
78	2004-05-05	-3.64
79	2006-08-25	-3.61
80	2003-09-25	-3.60
81	2003-11-24	-3.59
82	2003-01-02	-3.57
83	2022-10-12	-3.56
84	2004-12-23	-3.56
85	2003-02-21	-3.53
86	2011-08-09	-3.51
87	2002-12-30	-3.50
88	2004-09-15	-3.50
89	2003-03-27	-3.48
90	2004-08-18	-3.45
91	2003-08-28	-3.44
92	2006-02-03	-3.42
93	2003-05-02	-3.41
94	2004-09-09	-3.40
95	2008-07-21	-3.39
96	2021-05-11	-3.39
97	2003-11-21	-3.38
98	2002-12-04	-3.37
99	2004-06-07	-3.37
100	2020-03-10	-3.35

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:32:58

CEVA information

Full title

CEVA Inc
First trading day

2002-11-01
Last trading day

2023-02-23
Total trading days

5,113
Last close price

32.21 (+1.01%)
Market cap

1.27B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Semiconductors
CEVA CEO

Mr. Gideon Wertheizer
Full-time employees

382
Address

1174 Castro St Ste 210
Mountain View
CALIFORNIA
94040
Website

https://www.ceva-dsp.com/
Phone number

16504177900
Description

CEVA, Inc. operates as a licensor of wireless connectivity and smart sensing platforms to semiconductor and original equipment manufacturer (OEM) companies worldwide. It designs and licenses various digital signal processors, AI processors, wireless platforms, and complementary software for sensor fusion, image enhancement, computer vision, voice input, and artificial intelligence (AI). The company licenses a family of signal processing intellectual properties (IPs), including DSP-based platforms for 5G baseband processing in mobile and infrastructure; imaging and computer vision for any camera-enabled device; audio/voice/speech and ultra-low power always-on/sensing applications for multiple IoT markets; sensor fusion software and IMU solutions for AR/VR, robotics, remote controls, and IoT; AI processors capable of handling the gamut of neural network workload and on-device; IPs for Bluetooth, Wi-Fi 4/5/6, and NB-IoT. Its technologies are licensed to companies, which design, manufacture, market, and sell application-specific integrated circuits and application-specific standard products to wireless, consumer electronics, and automotive companies for incorporation into various end products. The company delivers its DSP cores, platforms, and AI processors in the form of a hardware description language definition; and offers development platforms, software development kits, and software debug tools that facilitate system design, debug, and software development. CEVA, Inc. licenses its technology through a direct sales force. The company was formerly known as ParthusCeva, Inc. and changed its name to CEVA, Inc. in December 2003. CEVA, Inc. was founded in 1999 and is headquartered in Mountain View, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

153 -- 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...