CEZ stock overview

VictoryShares Emerging Market Volatility Wtd ETF

CEZ IPO: 2016-03-23
27.62 (+1.00%)
18M market cap
1,270 trading days in total
CEZ Latest trading day: 2022-02-09

NasdaqGM

CEZ stock Buy and Hold Potential More info

INVESTMENT at 2016-03-23 open

CEZ open price was $25.01

1,000.00

Click to edit

HOLDING TIME

1269 trading days

5 years 324 days

TODAY'S WORTH — including dividends (47)

As of 2022-02-09 close price ($27.62)

1,312.91

Click to edit

ROI: +31.29% (1.31x) – ANNU: +4.73% (1.05x)

CEZ Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-02-09	47	0.14%	quaterly	2020-12-16

CEZ Stock Splits

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

CEZ Latest trading days

This table contains the list of 500 latest trading days of CEZ.
Trading dates ranges from 2019-04-15 to 2022-02-09.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		30.20	0.00	3.94	11,775	30.20	30.28	30.10	0.41	0.04	3.85
1270	2022-02-09	27.62	0.00	0.00	153	27.66	27.66	27.62	0.14	-0.14	0.00
1269	2022-02-08	27.62	0.00	0.00	153	27.66	27.66	27.62	0.14	-0.14	0.14
1268	2022-02-07	27.62	0.00	0.00	153	27.66	27.66	27.62	0.14	-0.14	0.14
1267	2022-02-05	27.62	0.00	0.00	153	27.66	27.66	27.62	0.14	-0.14	0.14
1266	2022-02-04	27.62	0.00	0.00	153	27.66	27.66	27.62	0.14	-0.14	0.14
1265	2022-02-03	27.62	0.00	0.00	153	27.66	27.66	27.62	0.14	-0.14	0.14
1264	2022-02-02	27.62	0.00	0.00	153	27.66	27.66	27.62	0.14	-0.14	0.14
1263	2022-02-01	27.62	0.00	0.00	153	27.66	27.66	27.62	0.14	-0.14	0.14
1262	2022-01-31	27.62	561.88	-95.31	153	27.66	27.66	27.62	0.14	-0.14	0.14
1261	2021-04-27	589.50	2.00	-0.34	108,474	591.50	591.50	589.00	0.42	-0.34	-95.31
1260	2021-04-26	591.50	0.50	-0.08	222,340	592.50	594.50	586.00	1.43	-0.17	0.00
1259	2021-04-23	592.00	3.50	0.59	244,945	597.00	599.00	591.00	1.34	-0.84	0.08
1258	2021-04-20	588.50	7.50	-1.26	189,179	593.00	594.50	585.00	1.60	-0.76	1.44
1257	2021-04-16	596.00	568.38	2,057.86	261,308	588.00	596.00	581.50	2.47	1.36	-0.50
1256	2021-03-25	27.62	0.03	-0.11	153	27.66	27.66	27.62	0.14	-0.14	2,028.89
1255	2021-03-24	27.65	0.07	0.25	265	27.64	27.69	27.62	0.25	0.04	0.04
1254	2021-03-23	27.58	0.34	-1.22	265	27.72	27.72	27.58	0.51	-0.51	0.22
1253	2021-03-22	27.92	0.12	-0.43	265	27.76	27.92	27.76	0.58	0.58	-0.72
1252	2021-03-19	28.04	0.14	-0.50	615	27.91	28.08	27.91	0.61	0.47	-1.00
1251	2021-03-17	28.18	0.07	0.25	1,050	27.84	28.20	27.84	1.29	1.22	-0.96
1250	2021-03-16	28.11	0.11	0.39	50,993	28.11	28.16	28.04	0.43	0.00	-0.96
1249	2021-03-15	28.00	0.00	0.00	127,504	27.91	28.05	27.91	0.50	0.32	0.39
1248	2021-03-12	28.00	0.28	-0.99	1,218	27.87	28.00	27.87	0.47	0.47	-0.32
1247	2021-03-11	28.28	0.48	1.73	1,256	28.24	28.28	28.11	0.60	0.14	-1.45
1246	2021-03-10	27.80	0.24	0.87	207	27.75	27.80	27.75	0.18	0.18	1.58
1245	2021-03-09	27.56	0.27	0.99	1,660	27.51	27.56	27.50	0.22	0.18	0.69
1244	2021-03-08	27.29	0.36	-1.30	207	27.40	27.40	27.29	0.40	-0.40	0.81
1243	2021-03-05	27.65	0.16	0.58	7,523	27.56	27.65	27.42	0.83	0.33	-0.90
1242	2021-03-04	27.49	0.41	-1.47	10,607	27.83	27.96	27.33	2.26	-1.22	0.25
1241	2021-03-03	27.90	0.07	0.25	943	27.87	27.95	27.82	0.47	0.11	-0.25
1240	2021-03-02	27.83	0.00	0.00	986	27.82	27.84	27.80	0.14	0.04	0.14
1239	2021-03-01	27.83	0.58	2.13	6,006	27.68	27.89	27.68	0.76	0.54	-0.04
1238	2021-02-26	27.25	0.46	-1.66	26,684	27.39	27.39	27.20	0.69	-0.51	1.58
1237	2021-02-25	27.71	0.44	-1.56	4,380	28.26	28.26	27.71	1.95	-1.95	-1.15
1236	2021-02-24	28.15	0.05	-0.18	208	27.95	28.19	27.95	0.86	0.72	0.39
1235	2021-02-23	28.20	0.19	0.68	347	28.07	28.20	28.07	0.46	0.46	-0.89
1234	2021-02-22	28.01	0.37	-1.30	156	28.20	28.20	28.01	0.67	-0.67	0.21
1233	2021-02-12	28.38	0.04	0.14	242	28.43	28.43	28.38	0.18	-0.18	-0.63
1232	2021-02-11	28.34	0.17	0.60	252	28.40	28.40	28.34	0.21	-0.21	0.32
1231	2021-02-10	28.17	0.04	0.14	84	28.06	28.30	28.17	0.46	0.39	0.82
1230	2021-02-09	28.13	0.10	0.36	58	28.06	28.13	28.08	0.18	0.25	-0.25
1229	2021-02-08	28.03	0.14	0.50	199	28.06	28.10	28.03	0.25	-0.11	0.11
1228	2021-02-05	27.89	0.16	0.58	434	27.92	27.92	27.89	0.11	-0.11	0.61
1227	2021-02-04	27.73	0.01	-0.04	494	27.70	27.73	27.70	0.11	0.11	0.69
1226	2021-02-03	27.74	0.01	-0.04	189	27.72	27.74	27.68	0.22	0.07	-0.14
1225	2021-02-02	27.75	0.50	1.83	654	27.68	27.75	27.68	0.25	0.25	-0.11
1224	2021-02-01	27.25	0.57	2.14	4	27.00	27.25	27.18	0.26	0.93	1.58
1223	2021-01-29	26.68	0.72	-2.63	1,210	27.00	27.00	26.65	1.30	-1.19	1.20
1222	2021-01-28	27.40	0.17	0.62	709	27.26	27.44	27.26	0.66	0.51	-1.46
1221	2021-01-27	27.23	0.55	-1.98	104	27.72	27.39	27.23	0.58	-1.77	0.11
1220	2021-01-26	27.78	0.09	0.33	153	27.72	27.78	27.72	0.22	0.22	-0.22
1219	2021-01-25	27.69	0.09	-0.32	225	27.62	27.69	27.62	0.25	0.25	0.11
1218	2021-01-22	27.78	0.28	-1.00	1,000	27.73	27.78	27.73	0.18	0.18	-0.58
1217	2021-01-21	28.06	0.11	-0.39	1,900	27.95	28.11	27.95	0.57	0.39	-1.18
1216	2021-01-20	28.17	0.23	0.82	6,400	28.06	28.36	28.06	1.07	0.39	-0.78
1215	2021-01-19	27.94	0.18	0.65	200	27.94	27.94	27.94	0.00	0.00	0.43
1214	2021-01-15	27.76	0.24	-0.86	400	27.84	27.84	27.76	0.29	-0.29	0.65
1213	2021-01-14	28.00	0.00	0.00	0	28.00	28.00	28.00	0.00	0.00	-0.57
1212	2021-01-13	28.00	0.24	0.86	500	27.98	28.05	27.98	0.25	0.07	0.00
1211	2021-01-12	27.76	0.00	0.00	0	27.76	27.76	27.76	0.00	0.00	0.79
1210	2021-01-11	27.76	0.22	-0.79	600	27.76	27.76	27.76	0.00	0.00	0.00
1209	2021-01-08	27.98	0.71	2.60	2,800	27.87	27.98	27.85	0.47	0.39	-0.79
1208	2021-01-07	27.27	0.00	0.00	0	27.27	27.27	27.27	0.00	0.00	2.20
1207	2021-01-06	27.27	1.36	5.25	1,000	27.22	27.27	27.22	0.18	0.18	0.00
1206	2021-01-05	25.91	0.00	0.00	0	25.91	25.91	25.91	0.00	0.00	5.06
1205	2021-01-04	25.91	0.00	0.00	0	25.91	25.91	25.91	0.00	0.00	0.00
1204	2020-12-31	25.91	0.00	0.00	0	25.91	25.91	25.91	0.00	0.00	0.00
1203	2020-12-30	25.91	0.00	0.00	0	25.91	25.91	25.91	0.00	0.00	0.00
1202	2020-12-29	25.91	0.00	0.00	0	25.91	25.91	25.91	0.00	0.00	0.00
1201	2020-12-28	25.91	0.00	0.00	0	25.91	25.91	25.91	0.00	0.00	0.00
1200	2020-12-24	25.91	0.00	0.00	0	25.91	25.91	25.91	0.00	0.00	0.00
1199	2020-12-23	25.91	0.00	0.00	0	25.91	25.91	25.91	0.00	0.00	0.00
1198	2020-12-22	25.91	0.00	0.00	0	25.91	25.91	25.91	0.00	0.00	0.00
1197	2020-12-21	25.91	0.61	-2.30	200	25.91	25.91	25.91	0.00	0.00	0.00
1196	2020-12-18	26.52	0.10	0.38	100	26.52	26.52	26.52	0.00	0.00	-2.30
1195	2020-12-17	26.42	0.00	0.00	0	26.42	26.42	26.42	0.00	0.00	0.38
1194	2020-12-16	26.42	0.08	0.30	600	26.42	26.42	26.42	0.00	0.00	0.00
1193	2020-12-15	26.34	0.30	1.15	300	26.31	26.34	26.31	0.11	0.11	0.30
1192	2020-12-14	26.04	0.00	0.00	0	26.04	26.04	26.04	0.00	0.00	1.04
1191	2020-12-11	26.04	0.09	-0.34	200	26.04	26.04	26.04	0.00	0.00	0.00
1190	2020-12-10	26.13	0.25	0.97	200	26.08	26.13	26.08	0.19	0.19	-0.34
1189	2020-12-09	25.88	0.08	-0.31	600	25.88	25.88	25.88	0.00	0.00	0.77
1188	2020-12-08	25.96	0.00	0.00	0	25.96	25.96	25.96	0.00	0.00	-0.31
1187	2020-12-07	25.96	0.00	0.00	0	25.96	25.96	25.96	0.00	0.00	0.00
1186	2020-12-04	25.96	0.15	0.58	200	25.99	25.99	25.96	0.12	-0.12	0.00
1185	2020-12-03	25.81	0.19	0.74	200	25.83	25.83	25.81	0.08	-0.08	0.70
1184	2020-12-02	25.62	0.18	0.71	300	25.62	25.62	25.62	0.00	0.00	0.82
1183	2020-12-01	25.44	0.19	0.75	700	25.44	25.44	25.44	0.00	0.00	0.71
1182	2020-11-30	25.25	0.00	0.00	0	25.25	25.25	25.25	0.00	0.00	0.75
1181	2020-11-27	25.25	0.00	0.00	0	25.25	25.25	25.25	0.00	0.00	0.00
1180	2020-11-25	25.25	0.17	-0.67	200	25.22	25.25	25.22	0.12	0.12	0.00
1179	2020-11-24	25.42	0.21	0.83	500	25.32	25.45	25.32	0.51	0.39	-0.79
1178	2020-11-23	25.21	0.06	0.24	2,100	25.21	25.28	25.21	0.28	0.00	0.44
1177	2020-11-20	25.15	0.11	0.44	600	25.05	25.15	25.05	0.40	0.40	0.24
1176	2020-11-19	25.04	0.05	-0.20	200	25.04	25.04	25.04	0.00	0.00	0.04
1175	2020-11-18	25.09	0.05	0.20	500	25.19	25.19	25.09	0.40	-0.40	-0.20
1174	2020-11-17	25.04	0.08	0.32	2,700	24.98	25.09	24.98	0.44	0.24	0.60
1173	2020-11-16	24.96	0.24	0.97	1,300	24.96	24.96	24.92	0.16	0.00	0.08
1172	2020-11-13	24.72	0.22	0.90	200	24.61	24.72	24.61	0.45	0.45	0.97
1171	2020-11-12	24.50	0.20	-0.81	200	24.50	24.50	24.50	0.00	0.00	0.45
1170	2020-11-11	24.70	0.14	0.57	1,300	24.63	24.70	24.63	0.28	0.28	-0.81
1169	2020-11-10	24.56	0.11	0.45	600	24.54	24.56	24.47	0.37	0.08	0.29
1168	2020-11-09	24.45	0.43	1.79	700	24.59	24.59	24.45	0.57	-0.57	0.37
1167	2020-11-06	24.02	0.22	0.92	300	23.92	24.02	23.92	0.42	0.42	2.37
1166	2020-11-05	23.80	0.44	1.88	700	23.74	23.80	23.74	0.25	0.25	0.50
1165	2020-11-04	23.36	0.41	1.79	1,200	23.32	23.45	23.32	0.56	0.17	1.63
1164	2020-11-03	22.95	0.30	1.32	2,800	22.88	23.00	22.88	0.52	0.31	1.61
1163	2020-11-02	22.65	0.23	1.03	1,100	22.61	22.70	22.58	0.53	0.18	1.02
1162	2020-10-30	22.42	0.16	-0.71	1,200	22.33	22.42	22.33	0.40	0.40	0.85
1161	2020-10-29	22.58	0.01	0.04	100	22.58	22.58	22.58	0.00	0.00	-1.11
1160	2020-10-28	22.57	0.54	-2.34	4,400	22.69	22.69	22.52	0.75	-0.53	0.04
1159	2020-10-27	23.11	0.06	0.26	100	23.11	23.11	23.11	0.00	0.00	-1.82
1158	2020-10-26	23.05	0.29	-1.24	100	23.12	23.12	23.05	0.30	-0.30	0.26
1157	2020-10-23	23.34	0.07	0.30	600	23.29	23.43	23.29	0.60	0.21	-0.94
1156	2020-10-22	23.27	0.01	-0.04	800	23.22	23.33	23.22	0.47	0.22	0.09
1155	2020-10-21	23.28	0.01	0.04	1,400	23.28	23.28	23.28	0.00	0.00	-0.26
1154	2020-10-20	23.27	0.00	0.00	100	23.27	23.27	23.27	0.00	0.00	0.04
1153	2020-10-19	23.27	0.10	0.43	1,500	23.34	23.34	23.16	0.77	-0.30	0.00
1152	2020-10-16	23.17	0.00	0.00	0	23.17	23.17	23.17	0.00	0.00	0.73
1151	2020-10-15	23.17	0.21	-0.90	1,155,400	23.10	23.17	23.09	0.35	0.30	0.00
1150	2020-10-14	23.38	0.08	-0.34	600	23.36	23.38	23.36	0.09	0.09	-1.20
1149	2020-10-13	23.46	0.10	-0.42	445,500	23.57	23.62	23.32	1.27	-0.47	-0.43
1148	2020-10-12	23.56	0.00	0.00	0	23.56	23.56	23.56	0.00	0.00	0.04
1147	2020-10-09	23.56	0.00	0.00	0	23.56	23.56	23.56	0.00	0.00	0.00
1146	2020-10-08	23.56	0.00	0.00	0	23.56	23.56	23.56	0.00	0.00	0.00
1145	2020-10-07	23.56	0.00	0.00	100	23.58	23.58	23.56	0.08	-0.08	0.00
1144	2020-10-06	23.56	0.12	0.51	1,000	23.52	23.56	23.52	0.17	0.17	0.08
1143	2020-10-05	23.44	0.15	0.64	200	23.41	23.49	23.41	0.34	0.13	0.34
1142	2020-10-02	23.29	0.16	-0.68	1,300	23.31	23.31	23.29	0.09	-0.09	0.52
1141	2020-10-01	23.45	0.14	0.60	1,400	23.30	23.45	23.30	0.64	0.64	-0.60
1140	2020-09-30	23.31	0.23	1.00	200	23.35	23.35	23.31	0.17	-0.17	-0.04
1139	2020-09-29	23.08	0.00	0.00	0	23.08	23.08	23.08	0.00	0.00	1.17
1138	2020-09-28	23.08	0.33	1.45	600	23.16	23.16	23.08	0.35	-0.35	0.00
1137	2020-09-25	22.75	0.00	0.00	0	22.75	22.75	22.75	0.00	0.00	1.80
1136	2020-09-24	22.75	0.17	-0.74	300	22.80	22.80	22.75	0.22	-0.22	0.00
1135	2020-09-23	22.92	0.31	-1.33	300	23.07	23.07	22.92	0.65	-0.65	-0.52
1134	2020-09-22	23.23	0.16	-0.68	300	23.35	23.35	23.18	0.73	-0.51	-0.69
1133	2020-09-21	23.39	0.43	-1.81	4,000	23.39	23.39	23.30	0.38	0.00	-0.17
1132	2020-09-18	23.82	0.03	-0.13	1,200	23.81	23.82	23.81	0.04	0.04	-1.81
1131	2020-09-17	23.85	0.01	-0.04	1,200	23.67	23.85	23.67	0.76	0.76	-0.17
1130	2020-09-16	23.86	0.00	0.00	0	23.86	23.86	23.86	0.00	0.00	-0.80
1129	2020-09-15	23.86	0.19	0.80	6,100	23.92	23.97	23.85	0.50	-0.25	0.00
1128	2020-09-14	23.67	0.27	1.15	2,100	23.67	23.67	23.67	0.00	0.00	1.06
1127	2020-09-11	23.40	0.12	-0.51	2,400	23.50	23.50	23.34	0.68	-0.43	1.15
1126	2020-09-10	23.52	0.14	-0.59	400	23.51	23.52	23.51	0.04	0.04	-0.09
1125	2020-09-09	23.66	0.24	1.02	0	23.62	23.66	23.62	0.17	0.17	-0.63
1124	2020-09-08	23.42	0.23	-0.97	200	23.39	23.42	23.39	0.13	0.13	0.85
1123	2020-09-04	23.65	0.10	0.42	300	23.66	23.66	23.65	0.04	-0.04	-1.10
1122	2020-09-03	23.55	0.34	-1.42	200	23.55	23.55	23.55	0.00	0.00	0.47
1121	2020-09-02	23.89	0.01	0.04	1,700	23.80	23.89	23.80	0.38	0.38	-1.42
1120	2020-09-01	23.88	0.28	1.19	300	23.87	23.88	23.87	0.04	0.04	-0.34
1119	2020-08-31	23.60	0.72	-2.96	1,500	23.75	23.75	23.55	0.84	-0.63	1.14
1118	2020-08-28	24.32	0.27	1.12	1,100	24.23	24.32	24.23	0.37	0.37	-2.34
1117	2020-08-27	24.05	0.04	0.17	7,900	23.88	24.10	23.88	0.92	0.71	0.75
1116	2020-08-26	24.01	0.05	-0.21	1,300	23.92	24.01	23.92	0.38	0.38	-0.54
1115	2020-08-25	24.06	0.24	1.01	3,900	23.90	24.06	23.90	0.67	0.67	-0.58
1114	2020-08-24	23.82	0.00	0.00	0	23.82	23.82	23.82	0.00	0.00	0.34
1113	2020-08-21	23.82	0.01	-0.04	7,400	23.74	23.86	23.71	0.63	0.34	0.00
1112	2020-08-20	23.83	0.02	-0.08	2,100	23.48	23.83	23.48	1.49	1.49	-0.38
1111	2020-08-19	23.85	0.21	-0.87	900	23.98	23.99	23.85	0.58	-0.54	-1.55
1110	2020-08-18	24.06	0.05	0.21	1,100	24.07	24.13	23.99	0.58	-0.04	-0.33
1109	2020-08-17	24.01	0.23	0.97	47,900	23.93	24.16	23.93	0.96	0.33	0.25
1108	2020-08-14	23.78	0.04	0.17	200	23.88	23.88	23.78	0.42	-0.42	0.63
1107	2020-08-13	23.74	0.01	0.04	400	23.82	23.82	23.74	0.34	-0.34	0.59
1106	2020-08-12	23.73	0.00	0.00	600	23.76	23.77	23.73	0.17	-0.13	0.38
1105	2020-08-11	23.73	0.11	-0.46	1,300	23.84	23.84	23.73	0.46	-0.46	0.13
1104	2020-08-10	23.84	0.05	0.21	100	23.89	23.89	23.84	0.21	-0.21	0.00
1103	2020-08-07	23.79	0.22	-0.92	2,700	23.76	23.81	23.71	0.42	0.13	0.42
1102	2020-08-06	24.01	0.04	0.17	7,900	24.02	24.02	24.00	0.08	-0.04	-1.04
1101	2020-08-05	23.97	0.25	1.05	200	23.89	23.97	23.89	0.33	0.33	0.21
1100	2020-08-04	23.72	0.15	0.64	300	23.69	23.72	23.69	0.13	0.13	0.72
1099	2020-08-03	23.57	0.14	0.60	4,100	23.47	23.58	23.47	0.47	0.43	0.51
1098	2020-07-31	23.43	0.00	0.00	0	23.43	23.43	23.43	0.00	0.00	0.17
1097	2020-07-30	23.43	0.00	0.00	0	23.43	23.43	23.43	0.00	0.00	0.00
1096	2020-07-29	23.43	0.00	0.00	0	23.43	23.43	23.43	0.00	0.00	0.00
1095	2020-07-28	23.43	0.08	-0.34	700	23.51	23.51	23.43	0.34	-0.34	0.00
1094	2020-07-27	23.51	0.00	0.00	0	23.51	23.51	23.51	0.00	0.00	0.00
1093	2020-07-24	23.51	0.02	0.09	200	23.48	23.51	23.48	0.13	0.13	0.00
1092	2020-07-23	23.49	0.27	1.16	200	23.49	23.49	23.49	0.00	0.00	-0.04
1091	2020-07-22	23.22	0.00	0.00	0	23.22	23.22	23.22	0.00	0.00	1.16
1090	2020-07-21	23.22	0.00	0.00	0	23.22	23.22	23.22	0.00	0.00	0.00
1089	2020-07-20	23.22	0.00	0.00	0	23.22	23.22	23.22	0.00	0.00	0.00
1088	2020-07-17	23.22	0.00	0.00	0	23.22	23.22	23.22	0.00	0.00	0.00
1087	2020-07-16	23.22	0.09	-0.39	3,900	23.20	23.26	23.16	0.43	0.09	0.00
1086	2020-07-15	23.31	0.02	-0.09	4,700	23.36	23.36	23.31	0.21	-0.21	-0.47
1085	2020-07-14	23.33	0.09	0.39	1,400	23.22	23.36	23.22	0.60	0.47	0.13
1084	2020-07-13	23.24	0.06	-0.26	2,700	23.43	23.59	23.24	1.49	-0.81	-0.09
1083	2020-07-10	23.30	0.06	-0.26	6,700	23.26	23.30	23.26	0.17	0.17	0.56
1082	2020-07-09	23.36	0.21	-0.89	400	23.29	23.40	23.29	0.47	0.30	-0.43
1081	2020-07-08	23.57	0.10	0.43	4,600	23.38	23.67	23.38	1.24	0.81	-1.19
1080	2020-07-07	23.47	0.34	-1.43	100	23.47	23.47	23.47	0.00	0.00	-0.38
1079	2020-07-06	23.81	1.25	5.54	300	23.71	23.85	23.71	0.59	0.42	-1.43
1078	2020-07-02	22.56	0.00	0.00	0	22.56	22.56	22.56	0.00	0.00	5.10
1077	2020-07-01	22.56	0.32	1.44	200	22.55	22.56	22.55	0.04	0.04	0.00
1076	2020-06-30	22.24	0.08	-0.36	1,800	22.17	22.24	22.12	0.54	0.32	1.39
1075	2020-06-29	22.32	0.16	0.72	8,300	22.16	22.38	22.16	0.99	0.72	-0.67
1074	2020-06-26	22.16	0.20	-0.89	43,800	22.11	22.30	22.11	0.86	0.23	0.00
1073	2020-06-25	22.36	0.11	0.49	1,800	22.29	22.39	22.22	0.76	0.31	-1.12
1072	2020-06-24	22.25	0.26	-1.16	200	22.22	22.25	22.22	0.14	0.14	0.18
1071	2020-06-23	22.51	0.00	0.00	0	22.51	22.51	22.51	0.00	0.00	-1.29
1070	2020-06-22	22.51	0.27	1.21	400	22.42	22.54	22.42	0.54	0.40	0.00
1069	2020-06-19	22.24	0.02	0.09	600	22.31	22.31	22.24	0.31	-0.31	0.81
1068	2020-06-18	22.22	0.09	-0.40	1,200	22.22	22.26	22.22	0.18	0.00	0.41
1067	2020-06-17	22.31	0.17	0.77	200	22.29	22.31	22.29	0.09	0.09	-0.40
1066	2020-06-16	22.14	0.00	0.00	11,600	22.21	22.23	22.10	0.59	-0.32	0.68
1065	2020-06-15	22.14	0.18	-0.81	200	21.87	22.18	21.87	1.42	1.23	0.32
1064	2020-06-12	22.32	0.50	2.29	600	22.18	22.35	22.18	0.77	0.63	-2.02
1063	2020-06-11	21.82	1.19	-5.17	400	21.99	21.99	21.82	0.77	-0.77	1.65
1062	2020-06-10	23.01	0.02	-0.09	600	23.06	23.06	23.01	0.22	-0.22	-4.43
1061	2020-06-09	23.03	0.23	-0.99	500	23.00	23.08	23.00	0.35	0.13	0.13
1060	2020-06-08	23.26	0.24	1.04	3,700	22.94	23.30	22.94	1.57	1.39	-1.12
1059	2020-06-05	23.02	0.51	2.27	6,100	23.08	23.11	23.01	0.43	-0.26	-0.35
1058	2020-06-04	22.51	0.33	-1.44	600	22.53	22.53	22.50	0.13	-0.09	2.53
1057	2020-06-03	22.84	0.93	4.24	300	22.86	22.86	22.83	0.13	-0.09	-1.36
1056	2020-06-02	21.91	0.00	0.00	0	21.91	21.91	21.91	0.00	0.00	4.34
1055	2020-06-01	21.91	0.45	2.10	5,000	21.80	21.91	21.80	0.50	0.50	0.00
1054	2020-05-29	21.46	0.26	1.23	1,300	21.28	21.49	21.28	0.99	0.85	1.58
1053	2020-05-28	21.20	0.12	0.57	100	21.37	21.37	21.20	0.80	-0.80	0.38
1052	2020-05-27	21.08	0.00	0.00	0	21.08	21.08	21.08	0.00	0.00	1.38
1051	2020-05-26	21.08	0.39	1.88	1,200	21.21	21.23	21.06	0.80	-0.61	0.00
1050	2020-05-22	20.69	0.25	-1.19	1,000	20.73	20.73	20.63	0.48	-0.19	2.51
1049	2020-05-21	20.94	0.04	-0.19	2,700	20.91	20.94	20.86	0.38	0.14	-1.00
1048	2020-05-20	20.98	0.27	1.30	200	20.95	20.98	20.94	0.19	0.14	-0.33
1047	2020-05-19	20.71	0.20	-0.96	600	20.82	20.87	20.68	0.91	-0.53	1.16
1046	2020-05-18	20.91	0.82	4.08	131,300	20.52	21.03	20.52	2.49	1.90	-0.43
1045	2020-05-15	20.09	0.26	-1.28	600	20.09	20.12	20.09	0.15	0.00	2.14
1044	2020-05-14	20.35	0.08	0.39	2,000	19.99	20.38	19.99	1.95	1.80	-1.28
1043	2020-05-13	20.27	0.20	-0.98	1,000	20.20	20.30	20.20	0.50	0.35	-1.38
1042	2020-05-12	20.47	0.03	-0.15	2,700	20.73	20.73	20.47	1.25	-1.25	-1.32
1041	2020-05-11	20.50	0.10	-0.49	1,300	20.53	20.53	20.50	0.15	-0.15	1.12
1040	2020-05-08	20.60	0.18	0.88	7,800	20.64	20.66	20.60	0.29	-0.19	-0.34
1039	2020-05-07	20.42	0.24	1.19	13,500	20.35	20.45	20.35	0.49	0.34	1.08
1038	2020-05-06	20.18	0.21	-1.03	400	20.26	20.26	20.18	0.39	-0.39	0.84
1037	2020-05-05	20.39	0.10	0.49	10,300	20.37	20.40	20.34	0.29	0.10	-0.64
1036	2020-05-04	20.29	0.41	2.06	2,300	20.17	20.29	20.14	0.74	0.59	0.39
1035	2020-05-01	19.88	0.69	-3.35	2,100	19.99	20.08	19.86	1.10	-0.55	1.46
1034	2020-04-30	20.57	0.35	-1.67	800	20.77	20.86	20.51	1.69	-0.96	-2.82
1033	2020-04-29	20.92	0.57	2.80	2,700	20.92	21.01	20.90	0.53	0.00	-0.72
1032	2020-04-28	20.35	0.23	1.14	3,400	20.38	20.40	20.35	0.25	-0.15	2.80
1031	2020-04-27	20.12	0.29	1.46	2,300	20.06	20.18	20.06	0.60	0.30	1.29
1030	2020-04-24	19.83	0.03	-0.15	800	19.71	19.83	19.71	0.61	0.61	1.16
1029	2020-04-23	19.86	0.04	-0.20	200	19.91	19.91	19.86	0.25	-0.25	-0.76
1028	2020-04-22	19.90	0.38	1.95	1,000	19.92	19.92	19.85	0.35	-0.10	0.05
1027	2020-04-21	19.52	0.50	-2.50	200	19.46	19.52	19.46	0.31	0.31	2.05
1026	2020-04-20	20.02	0.13	-0.65	2,400	20.16	20.16	19.97	0.94	-0.69	-2.80
1025	2020-04-17	20.15	0.39	1.97	30,800	20.08	20.21	19.95	1.29	0.35	0.05
1024	2020-04-16	19.76	0.14	-0.70	127,000	19.76	19.79	19.72	0.35	0.00	1.62
1023	2020-04-15	19.90	0.43	-2.12	1,200	19.98	19.98	19.85	0.65	-0.40	-0.70
1022	2020-04-14	20.33	0.46	2.32	1,200	20.43	20.43	20.29	0.69	-0.49	-1.72
1021	2020-04-13	19.87	0.01	0.05	2,800	19.82	19.90	19.82	0.40	0.25	2.82
1020	2020-04-09	19.86	0.11	0.56	2,600	20.09	20.11	19.82	1.44	-1.14	-0.20
1019	2020-04-08	19.75	0.25	1.28	3,900	19.61	19.79	19.61	0.92	0.71	1.72
1018	2020-04-07	19.50	0.21	1.09	1,300	19.75	19.79	19.45	1.72	-1.27	0.56
1017	2020-04-06	19.29	0.88	4.78	2,100	19.28	19.29	19.21	0.41	0.05	2.38
1016	2020-04-03	18.41	0.29	-1.55	800	18.64	18.64	18.38	1.39	-1.23	4.73
1015	2020-04-02	18.70	0.48	2.63	600	18.42	18.70	18.42	1.52	1.52	-0.32
1014	2020-04-01	18.22	0.74	-3.90	4,100	18.36	18.36	18.19	0.93	-0.76	1.10
1013	2020-03-31	18.96	0.12	0.64	700	19.05	19.05	18.92	0.68	-0.47	-3.16
1012	2020-03-30	18.84	0.20	1.07	800	18.71	18.86	18.71	0.80	0.69	1.11
1011	2020-03-27	18.64	1.04	-5.28	3,900	18.72	18.81	18.58	1.23	-0.43	0.38
1010	2020-03-26	19.68	0.89	4.74	200	19.62	19.68	19.62	0.31	0.31	-4.88
1009	2020-03-25	18.79	0.69	3.81	1,000	18.47	18.79	18.45	1.84	1.73	4.42
1008	2020-03-24	18.10	0.42	2.38	2,300	18.06	18.17	17.94	1.27	0.22	2.04
1007	2020-03-23	17.68	0.00	0.00	0	17.68	17.68	17.68	0.00	0.00	2.15
1006	2020-03-20	17.68	0.27	1.55	12,100	18.19	18.19	17.64	3.02	-2.80	0.00
1005	2020-03-19	17.41	0.10	-0.57	2,100	17.05	17.51	17.05	2.70	2.11	4.48
1004	2020-03-18	17.51	1.51	-7.94	6,000	17.67	17.96	17.28	3.85	-0.91	-2.63
1003	2020-03-17	19.02	0.76	4.16	2,000	18.55	19.02	18.55	2.53	2.53	-7.10
1002	2020-03-16	18.26	2.22	-10.84	1,400	18.35	18.35	18.25	0.54	-0.49	1.59
1001	2020-03-13	20.48	0.98	5.03	3,600	20.85	20.85	20.05	3.84	-1.77	-10.40
1000	2020-03-12	19.50	2.28	-10.47	1,200	19.97	19.97	18.83	5.71	-2.35	6.92
999	2020-03-11	21.78	0.88	-3.88	500	22.12	22.12	21.78	1.54	-1.54	-8.31
998	2020-03-10	22.66	0.74	3.38	5,700	22.20	22.66	22.16	2.25	2.07	-2.38
997	2020-03-09	21.92	1.46	-6.24	4,200	21.21	22.12	21.21	4.29	3.35	1.28
996	2020-03-06	23.38	0.82	-3.39	1,300	23.30	23.38	23.25	0.56	0.34	-9.28
995	2020-03-05	24.20	0.00	0.00	0	24.20	24.20	24.20	0.00	0.00	-3.72
994	2020-03-04	24.20	0.25	1.04	1,300	24.15	24.20	24.13	0.29	0.21	0.00
993	2020-03-03	23.95	0.09	0.38	1,500	23.95	24.20	23.95	1.04	0.00	0.84
992	2020-03-02	23.86	0.46	1.97	800	23.58	23.86	23.53	1.40	1.19	0.38
991	2020-02-28	23.40	0.95	-3.90	135,800	22.92	23.40	22.88	2.27	2.09	0.77
990	2020-02-27	24.35	0.00	0.00	0	24.35	24.35	24.35	0.00	0.00	-5.87
989	2020-02-26	24.35	0.09	0.37	500	24.55	24.56	24.35	0.86	-0.81	0.00
988	2020-02-25	24.26	0.29	-1.18	700	24.27	24.27	24.26	0.04	-0.04	1.20
987	2020-02-24	24.55	0.84	-3.31	200	24.61	24.61	24.55	0.24	-0.24	-1.14
986	2020-02-21	25.39	0.03	-0.12	1,100	25.36	25.42	25.36	0.24	0.12	-3.07
985	2020-02-20	25.42	0.41	-1.59	1,300	25.61	25.61	25.39	0.86	-0.74	-0.24
984	2020-02-19	25.83	0.12	0.47	2,000	25.81	25.83	25.81	0.08	0.08	-0.85
983	2020-02-18	25.71	0.11	-0.43	300	25.73	25.73	25.71	0.08	-0.08	0.39
982	2020-02-14	25.82	0.01	-0.04	800	25.80	25.82	25.76	0.23	0.08	-0.35
981	2020-02-13	25.83	0.18	-0.69	1,500	25.88	25.91	25.83	0.31	-0.19	-0.12
980	2020-02-12	26.01	0.43	1.68	800	26.00	26.03	26.00	0.12	0.04	-0.50
979	2020-02-11	25.58	0.00	0.00	0	25.58	25.58	25.58	0.00	0.00	1.64
978	2020-02-10	25.58	0.07	0.27	800	25.54	25.58	25.54	0.16	0.16	0.00
977	2020-02-07	25.51	0.30	-1.16	200	25.50	25.51	25.50	0.04	0.04	0.12
976	2020-02-06	25.81	0.55	2.18	3,300	25.88	25.88	25.81	0.27	-0.27	-1.20
975	2020-02-05	25.26	0.00	0.00	0	25.26	25.26	25.26	0.00	0.00	2.45
974	2020-02-04	25.26	0.00	0.00	0	25.26	25.26	25.26	0.00	0.00	0.00
973	2020-02-03	25.26	0.34	1.36	6,300	25.15	25.26	25.14	0.48	0.44	0.00
972	2020-01-31	24.92	0.58	-2.27	3,000	25.25	25.25	24.90	1.39	-1.31	0.92
971	2020-01-30	25.50	0.33	-1.28	2,000	25.40	25.50	25.21	1.14	0.39	-0.98
970	2020-01-29	25.83	0.04	0.16	2,700	25.83	25.88	25.81	0.27	0.00	-1.66
969	2020-01-28	25.79	0.10	0.39	900	25.67	25.80	25.67	0.51	0.47	0.16
968	2020-01-27	25.69	0.71	-2.69	4,700	25.65	25.77	25.55	0.86	0.16	-0.08
967	2020-01-24	26.40	0.18	-0.68	1,400	26.54	26.54	26.38	0.60	-0.53	-2.84
966	2020-01-23	26.58	0.02	0.08	2,000	26.40	26.58	26.38	0.76	0.68	-0.15
965	2020-01-22	26.56	0.00	0.00	0	26.56	26.56	26.56	0.00	0.00	-0.60
964	2020-01-21	26.56	0.60	-2.21	700	26.88	26.88	26.56	1.19	-1.19	0.00
963	2020-01-17	27.16	0.13	0.48	900	27.02	27.16	27.02	0.52	0.52	-1.03
962	2020-01-16	27.03	0.21	0.78	101,400	26.96	27.03	26.94	0.33	0.26	-0.04
961	2020-01-15	26.82	0.14	-0.52	1,500	26.83	26.87	26.79	0.30	-0.04	0.52
960	2020-01-14	26.96	0.08	-0.30	2,300	26.92	26.96	26.89	0.26	0.15	-0.48
959	2020-01-13	27.04	0.29	1.08	1,200	26.95	27.05	26.95	0.37	0.33	-0.44
958	2020-01-10	26.75	0.10	0.38	700	26.81	26.81	26.75	0.22	-0.22	0.75
957	2020-01-09	26.65	0.18	0.68	54,000	26.63	26.66	26.63	0.11	0.08	0.60
956	2020-01-08	26.47	0.08	0.30	200	26.36	26.47	26.36	0.42	0.42	0.60
955	2020-01-07	26.39	0.21	-0.79	200	26.41	26.41	26.39	0.08	-0.08	-0.11
954	2020-01-06	26.60	0.00	0.00	0	26.60	26.60	26.60	0.00	0.00	-0.71
953	2020-01-03	26.60	0.32	-1.19	700	26.65	26.65	26.56	0.34	-0.19	0.00
952	2020-01-02	26.92	0.47	1.78	700	26.80	26.92	26.80	0.45	0.45	-1.00
951	2019-12-31	26.45	0.00	0.00	0	26.45	26.45	26.45	0.00	0.00	1.32
950	2019-12-30	26.45	0.02	-0.08	3,300	26.56	26.59	26.45	0.53	-0.41	0.00
949	2019-12-27	26.47	0.15	0.57	5,700	26.47	26.52	26.44	0.30	0.00	0.34
948	2019-12-26	26.32	0.00	0.00	0	26.32	26.32	26.32	0.00	0.00	0.57
947	2019-12-24	26.32	0.00	0.00	0	26.32	26.32	26.32	0.00	0.00	0.00
946	2019-12-23	26.32	0.04	0.15	800	26.30	26.33	26.30	0.11	0.08	0.00
945	2019-12-20	26.28	0.01	-0.04	700	26.26	26.28	26.26	0.08	0.08	0.08
944	2019-12-19	26.29	0.00	0.00	0	26.29	26.29	26.29	0.00	0.00	-0.11
943	2019-12-18	26.29	0.05	0.19	3,200	26.31	26.31	26.23	0.30	-0.08	0.00
942	2019-12-17	26.24	0.31	1.20	205,600	26.05	26.30	26.04	1.00	0.73	0.27
941	2019-12-16	25.93	0.13	0.50	44,600	26.01	26.03	25.93	0.38	-0.31	0.46
940	2019-12-13	25.80	0.04	0.16	200	25.82	25.82	25.80	0.08	-0.08	0.81
939	2019-12-12	25.76	0.31	1.22	600	25.62	25.79	25.62	0.66	0.55	0.23
938	2019-12-11	25.45	0.33	1.31	500	25.33	25.45	25.33	0.47	0.47	0.67
937	2019-12-10	25.12	0.04	0.16	8,500	25.03	25.14	25.03	0.44	0.36	0.84
936	2019-12-09	25.08	0.07	-0.28	48,600	25.13	25.16	25.07	0.36	-0.20	-0.20
935	2019-12-06	25.15	0.10	0.40	4,900	25.07	25.19	25.07	0.48	0.32	-0.08
934	2019-12-05	25.05	0.05	0.20	400	25.06	25.09	25.05	0.16	-0.04	0.08
933	2019-12-04	25.00	0.25	1.01	100	25.03	25.03	25.00	0.12	-0.12	0.24
932	2019-12-03	24.75	0.07	-0.28	2,100	24.71	24.76	24.71	0.20	0.16	1.13
931	2019-12-02	24.82	0.33	-1.31	100	24.82	24.82	24.82	0.00	0.00	-0.44
930	2019-11-29	25.15	0.00	0.00	0	25.15	25.15	25.15	0.00	0.00	-1.31
929	2019-11-27	25.15	0.05	0.20	1,200	25.10	25.20	25.10	0.40	0.20	0.00
928	2019-11-26	25.10	0.18	-0.71	17,200	25.13	25.20	25.06	0.56	-0.12	0.00
927	2019-11-25	25.28	0.02	-0.08	700	25.26	25.33	25.26	0.28	0.08	-0.59
926	2019-11-22	25.30	0.00	0.00	100	25.30	25.30	25.30	0.00	0.00	-0.16
925	2019-11-21	25.30	0.00	0.00	0	25.30	25.30	25.30	0.00	0.00	0.00
924	2019-11-20	25.30	0.00	0.00	100	25.30	25.30	25.30	0.00	0.00	0.00
923	2019-11-19	25.30	0.02	0.08	500	25.32	25.34	25.28	0.24	-0.08	0.00
922	2019-11-18	25.28	0.02	0.08	200	25.28	25.28	25.28	0.00	0.00	0.16
921	2019-11-15	25.26	0.22	0.88	2,000	25.28	25.28	25.26	0.08	-0.08	0.08
920	2019-11-14	25.04	0.11	-0.44	300	25.04	25.04	25.04	0.00	0.00	0.96
919	2019-11-13	25.15	0.18	-0.71	1,500	25.11	25.15	25.11	0.16	0.16	-0.44
918	2019-11-12	25.33	0.18	-0.71	100	25.33	25.33	25.33	0.00	0.00	-0.87
917	2019-11-11	25.51	0.14	-0.55	2,800	25.46	25.51	25.45	0.24	0.20	-0.71
916	2019-11-08	25.65	0.07	-0.27	1,400	25.68	25.68	25.65	0.12	-0.12	-0.74
915	2019-11-07	25.72	0.00	0.00	0	25.72	25.72	25.72	0.00	0.00	-0.16
914	2019-11-06	25.72	0.03	0.12	200	25.70	25.72	25.70	0.08	0.08	0.00
913	2019-11-05	25.69	0.00	0.00	100	25.69	25.69	25.69	0.00	0.00	0.04
912	2019-11-04	25.69	0.17	0.67	800	25.67	25.69	25.66	0.12	0.08	0.00
911	2019-11-01	25.52	0.36	1.43	200	25.41	25.52	25.41	0.43	0.43	0.59
910	2019-10-31	25.16	0.14	-0.55	400	25.16	25.16	25.16	0.00	0.00	0.99
909	2019-10-30	25.30	0.00	0.00	100	25.30	25.30	25.30	0.00	0.00	-0.55
908	2019-10-29	25.30	0.14	-0.55	500	25.30	25.30	25.30	0.00	0.00	0.00
907	2019-10-28	25.44	0.14	0.55	2,800	25.44	25.50	25.41	0.35	0.00	-0.55
906	2019-10-25	25.30	0.10	0.40	1,000	25.29	25.30	25.29	0.04	0.04	0.55
905	2019-10-24	25.20	0.01	-0.04	1,300	25.23	25.23	25.20	0.12	-0.12	0.36
904	2019-10-23	25.21	0.07	0.28	1,200	25.14	25.21	25.14	0.28	0.28	0.08
903	2019-10-22	25.14	0.00	0.00	100	25.14	25.14	25.14	0.00	0.00	0.00
902	2019-10-21	25.14	0.01	0.04	700	25.15	25.15	25.09	0.24	-0.04	0.00
901	2019-10-18	25.13	0.03	0.12	500	25.14	25.14	25.13	0.04	-0.04	0.08
900	2019-10-17	25.10	0.17	0.68	600	25.12	25.12	25.09	0.12	-0.08	0.16
899	2019-10-16	24.93	0.01	0.04	800	24.88	24.93	24.87	0.24	0.20	0.76
898	2019-10-15	24.92	0.10	0.40	1,200	24.83	24.92	24.83	0.36	0.36	-0.16
897	2019-10-14	24.82	0.16	-0.64	2,000	24.91	24.91	24.82	0.36	-0.36	0.04
896	2019-10-11	24.98	0.40	1.63	19,200	24.76	24.98	24.76	0.89	0.89	-0.28
895	2019-10-10	24.58	0.15	0.61	1,600	24.48	24.60	24.48	0.49	0.41	0.73
894	2019-10-09	24.43	0.17	0.70	1,300	24.40	24.43	24.39	0.16	0.12	0.20
893	2019-10-08	24.26	0.14	-0.57	1,500	24.29	24.33	24.26	0.29	-0.12	0.58
892	2019-10-07	24.40	0.20	-0.81	100	24.40	24.40	24.40	0.00	0.00	-0.45
891	2019-10-04	24.60	0.15	0.61	6,900	24.48	24.60	24.44	0.65	0.49	-0.81
890	2019-10-03	24.45	0.26	1.07	800	24.43	24.45	24.43	0.08	0.08	0.12
889	2019-10-02	24.19	0.20	-0.82	1,100	24.19	24.19	24.19	0.00	0.00	0.99
888	2019-10-01	24.39	0.20	-0.81	200	24.39	24.39	24.39	0.00	0.00	-0.82
887	2019-09-30	24.59	0.05	-0.20	400	24.59	24.59	24.59	0.00	0.00	-0.81
886	2019-09-27	24.64	0.01	-0.04	200	24.64	24.64	24.64	0.00	0.00	-0.20
885	2019-09-26	24.65	0.06	0.24	9,200	24.68	24.75	24.63	0.49	-0.12	-0.04
884	2019-09-25	24.59	0.15	-0.61	3,600	24.46	24.60	24.46	0.57	0.53	0.37
883	2019-09-24	24.74	0.19	-0.76	300	24.72	24.74	24.72	0.08	0.08	-1.13
882	2019-09-23	24.93	0.01	0.04	900	24.93	24.93	24.93	0.00	0.00	-0.84
881	2019-09-20	24.92	0.01	0.04	1,800	25.00	25.00	24.91	0.36	-0.32	0.04
880	2019-09-19	24.91	0.21	-0.84	4,600	24.98	24.98	24.91	0.28	-0.28	0.36
879	2019-09-18	25.12	0.08	-0.32	1,000	25.09	25.12	25.08	0.16	0.12	-0.56
878	2019-09-17	25.20	0.07	-0.28	1,200	24.99	25.20	24.99	0.84	0.84	-0.44
877	2019-09-16	25.27	0.12	-0.47	400	25.27	25.27	25.27	0.00	0.00	-1.11
876	2019-09-13	25.39	0.33	1.32	400	25.36	25.39	25.36	0.12	0.12	-0.47
875	2019-09-12	25.06	0.00	0.00	100	25.06	25.06	25.06	0.00	0.00	1.20
874	2019-09-11	25.06	0.12	0.48	200	25.06	25.06	25.06	0.00	0.00	0.00
873	2019-09-10	24.94	0.05	-0.20	1,100	24.82	24.94	24.82	0.48	0.48	0.48
872	2019-09-09	24.99	0.09	0.36	200	24.99	24.99	24.99	0.00	0.00	-0.68
871	2019-09-06	24.90	0.13	0.52	800	24.93	24.93	24.88	0.20	-0.12	0.36
870	2019-09-05	24.77	0.13	0.53	2,300	24.78	24.85	24.73	0.48	-0.04	0.65
869	2019-09-04	24.64	0.31	1.27	800	24.52	24.64	24.51	0.53	0.49	0.57
868	2019-09-03	24.33	0.09	-0.37	1,900	24.27	24.33	24.26	0.29	0.25	0.78
867	2019-08-30	24.42	0.35	1.45	1,600	24.48	24.48	24.42	0.25	-0.25	-0.61
866	2019-08-29	24.07	0.00	0.00	0	24.07	24.07	24.07	0.00	0.00	1.70
865	2019-08-28	24.07	0.01	0.04	800	24.11	24.11	24.07	0.17	-0.17	0.00
864	2019-08-27	24.06	0.10	0.42	1,300	24.07	24.07	24.06	0.04	-0.04	0.21
863	2019-08-26	23.96	0.24	-0.99	100	23.96	23.96	23.96	0.00	0.00	0.46
862	2019-08-23	24.20	0.04	0.17	1,200	24.15	24.20	24.15	0.21	0.21	-0.99
861	2019-08-22	24.16	0.22	-0.90	500	24.18	24.18	24.16	0.08	-0.08	-0.04
860	2019-08-21	24.38	0.16	0.66	100	24.38	24.38	24.38	0.00	0.00	-0.82
859	2019-08-20	24.22	0.13	-0.53	500	24.23	24.23	24.22	0.04	-0.04	0.66
858	2019-08-19	24.35	0.15	0.62	500	24.39	24.39	24.35	0.16	-0.16	-0.49
857	2019-08-16	24.20	0.32	1.34	200	24.20	24.20	24.20	0.00	0.00	0.79
856	2019-08-15	23.88	0.09	-0.38	3,600	23.93	23.93	23.83	0.42	-0.21	1.34
855	2019-08-14	23.97	0.57	-2.32	4,100	24.06	24.08	23.91	0.71	-0.37	-0.17
854	2019-08-13	24.54	0.29	-1.17	2,700	24.57	24.61	24.51	0.41	-0.12	-1.96
853	2019-08-12	24.83	0.00	0.00	700	24.80	24.83	24.80	0.12	0.12	-1.05
852	2019-08-09	24.83	0.00	0.00	700	24.80	24.83	24.80	0.12	0.12	-0.12
851	2019-08-08	24.83	0.34	1.39	700	24.80	24.83	24.80	0.12	0.12	-0.12
850	2019-08-07	24.49	0.02	0.08	400	24.30	24.49	24.30	0.78	0.78	1.27
849	2019-08-06	24.47	0.27	1.12	200	24.47	24.47	24.47	0.00	0.00	-0.69
848	2019-08-05	24.20	0.70	-2.81	300	24.19	24.20	24.19	0.04	0.04	1.12
847	2019-08-02	24.90	0.56	-2.20	1,800	24.88	24.90	24.87	0.12	0.08	-2.85
846	2019-08-01	25.46	0.03	0.12	100	25.46	25.46	25.46	0.00	0.00	-2.28
845	2019-07-31	25.43	0.25	-0.97	2,500	25.73	25.73	25.39	1.32	-1.17	0.12
844	2019-07-30	25.68	0.15	-0.58	700	25.70	25.70	25.68	0.08	-0.08	0.19
843	2019-07-29	25.83	0.02	0.08	13,100	25.84	25.84	25.75	0.35	-0.04	-0.50
842	2019-07-26	25.81	0.00	0.00	100	25.81	25.81	25.81	0.00	0.00	0.12
841	2019-07-25	25.81	0.15	-0.58	800	25.85	25.85	25.81	0.15	-0.15	0.00
840	2019-07-24	25.96	0.04	0.15	1,800	26.05	26.05	25.96	0.35	-0.35	-0.42
839	2019-07-23	25.92	0.22	-0.84	2,100	26.08	26.08	25.92	0.61	-0.61	0.50
838	2019-07-22	26.14	0.00	0.00	1,400	26.09	26.16	26.09	0.27	0.19	-0.23
837	2019-07-19	26.14	0.22	-0.83	4,500	26.30	26.30	26.14	0.61	-0.61	-0.19
836	2019-07-18	26.36	0.48	1.85	1,349,800	25.95	26.43	25.88	2.12	1.58	-0.23
835	2019-07-17	25.88	0.23	-0.88	400	25.88	25.88	25.88	0.00	0.00	0.27
834	2019-07-16	26.11	0.01	0.04	300	26.11	26.11	26.11	0.00	0.00	-0.88
833	2019-07-15	26.10	0.14	0.54	1,100	26.04	26.10	26.04	0.23	0.23	0.04
832	2019-07-12	25.96	0.08	-0.31	1,600	25.96	25.96	25.96	0.00	0.00	0.31
831	2019-07-11	26.04	0.03	-0.12	500	26.06	26.06	26.04	0.08	-0.08	-0.31
830	2019-07-10	26.07	0.20	0.77	6,200	26.05	26.07	26.05	0.08	0.08	-0.04
829	2019-07-09	25.87	0.10	-0.39	12,200	25.90	25.90	25.79	0.42	-0.12	0.70
828	2019-07-08	25.97	0.01	-0.04	1,600	25.88	25.97	25.88	0.35	0.35	-0.27
827	2019-07-05	25.98	0.21	-0.80	300	25.98	25.98	25.98	0.00	0.00	-0.38
826	2019-07-03	26.19	0.02	0.08	300	26.15	26.19	26.15	0.15	0.15	-0.80
825	2019-07-02	26.17	0.03	0.11	200	26.17	26.17	26.17	0.00	0.00	-0.08
824	2019-07-01	26.14	0.12	0.46	300	26.14	26.14	26.14	0.00	0.00	0.11
823	2019-06-28	26.02	0.00	0.00	100	26.02	26.02	26.02	0.00	0.00	0.46
822	2019-06-27	26.02	0.15	0.58	800	25.93	26.02	25.93	0.35	0.35	0.00
821	2019-06-26	25.87	0.11	0.43	5,100	25.88	25.92	25.87	0.19	-0.04	0.23
820	2019-06-25	25.76	0.14	-0.54	4,900	25.84	25.91	25.76	0.58	-0.31	0.47
819	2019-06-24	25.90	0.00	0.00	200	25.90	25.90	25.90	0.00	0.00	-0.23
818	2019-06-21	25.90	0.16	0.62	1,800	25.86	25.90	25.86	0.15	0.15	0.00
817	2019-06-20	25.74	0.00	0.00	100	25.74	25.74	25.74	0.00	0.00	0.47
816	2019-06-19	25.74	0.25	0.98	2,800	25.54	25.74	25.54	0.78	0.78	0.00
815	2019-06-18	25.49	0.40	1.59	3,700	25.46	25.52	25.43	0.35	0.12	0.20
814	2019-06-17	25.09	0.03	0.12	4,900	25.08	25.09	25.08	0.04	0.04	1.47
813	2019-06-14	25.06	0.28	-1.10	700	25.18	25.18	25.06	0.48	-0.48	0.08
812	2019-06-13	25.34	0.00	0.00	0	25.34	25.34	25.34	0.00	0.00	-0.63
811	2019-06-12	25.34	0.00	0.00	0	25.34	25.34	25.34	0.00	0.00	0.00
810	2019-06-11	25.34	0.00	0.00	100	25.34	25.34	25.34	0.00	0.00	0.00
809	2019-06-10	25.34	0.09	0.36	400	25.30	25.34	25.30	0.16	0.16	0.00
808	2019-06-07	25.25	0.24	0.96	400	25.25	25.25	25.25	0.00	0.00	0.20
807	2019-06-06	25.01	0.06	-0.24	300	25.01	25.01	25.01	0.00	0.00	0.96
806	2019-06-05	25.07	0.11	-0.44	900	25.11	25.11	25.07	0.16	-0.16	-0.24
805	2019-06-04	25.18	0.25	1.00	300	25.13	25.18	25.13	0.20	0.20	-0.28
804	2019-06-03	24.93	0.00	0.00	0	24.93	24.93	24.93	0.00	0.00	0.80
803	2019-05-31	24.93	0.20	0.81	900	24.93	24.93	24.93	0.00	0.00	0.00
802	2019-05-30	24.73	0.17	0.69	3,600	24.76	24.76	24.70	0.24	-0.12	0.81
801	2019-05-29	24.56	0.04	0.16	4,000	24.48	24.57	24.48	0.37	0.33	0.81
800	2019-05-28	24.52	0.09	0.37	500	24.52	24.52	24.52	0.00	0.00	-0.16
799	2019-05-24	24.43	0.11	-0.45	16,100	24.43	24.43	24.43	0.00	0.00	0.37
798	2019-05-23	24.54	0.00	0.00	100	24.54	24.54	24.54	0.00	0.00	-0.45
797	2019-05-22	24.54	0.02	-0.08	2,900	24.52	24.54	24.48	0.24	0.08	0.00
796	2019-05-21	24.56	0.20	0.82	2,900	24.44	24.56	24.44	0.49	0.49	-0.16
795	2019-05-20	24.36	0.07	0.29	2,300	24.32	24.36	24.30	0.25	0.16	0.33
794	2019-05-17	24.29	0.31	-1.26	11,700	24.34	24.34	24.29	0.21	-0.21	0.12
793	2019-05-16	24.60	0.06	-0.24	400	24.60	24.60	24.60	0.00	0.00	-1.06
792	2019-05-15	24.66	0.05	-0.20	1,000	24.62	24.66	24.62	0.16	0.16	-0.24
791	2019-05-14	24.71	0.25	1.02	700	24.63	24.71	24.63	0.32	0.32	-0.36
790	2019-05-13	24.46	0.38	-1.53	3,500	24.39	24.46	24.38	0.33	0.29	0.70
789	2019-05-10	24.84	0.12	-0.48	300	24.84	24.84	24.84	0.00	0.00	-1.81
788	2019-05-09	24.96	0.27	-1.07	1,000	24.87	24.96	24.72	0.97	0.36	-0.48
787	2019-05-08	25.23	0.07	0.28	300	25.25	25.25	25.23	0.08	-0.08	-1.43
786	2019-05-07	25.16	0.53	-2.06	1,000	25.20	25.20	25.16	0.16	-0.16	0.36
785	2019-05-06	25.69	0.36	-1.38	500	25.49	25.69	25.49	0.78	0.78	-1.91
784	2019-05-03	26.05	0.24	0.93	3,100	26.04	26.05	26.02	0.12	0.04	-2.15
783	2019-05-02	25.81	0.19	-0.73	2,000	25.79	25.81	25.69	0.47	0.08	0.89
782	2019-05-01	26.00	0.03	-0.12	400	26.00	26.00	26.00	0.00	0.00	-0.81
781	2019-04-30	26.03	0.07	0.27	1,500	25.94	26.03	25.86	0.66	0.35	-0.12
780	2019-04-29	25.96	0.00	0.00	3,100	25.92	25.96	25.88	0.31	0.15	-0.08
779	2019-04-26	25.96	0.12	0.46	200	25.96	25.96	25.96	0.00	0.00	-0.15
778	2019-04-25	25.84	0.03	0.12	3,200	25.71	25.84	25.71	0.51	0.51	0.46
777	2019-04-24	25.81	0.31	-1.19	800	26.00	26.00	25.81	0.73	-0.73	-0.39
776	2019-04-23	26.12	0.01	-0.04	700	26.06	26.12	26.03	0.35	0.23	-0.46
775	2019-04-22	26.13	0.15	-0.57	3,900	26.09	26.13	26.08	0.19	0.15	-0.27
774	2019-04-18	26.28	0.10	0.38	5,100	26.24	26.28	26.21	0.27	0.15	-0.72
773	2019-04-17	26.18	0.00	0.00	100	26.18	26.18	26.18	0.00	0.00	0.23
772	2019-04-16	26.18	0.01	-0.04	700	26.18	26.18	26.18	0.00	0.00	0.00
771	2019-04-15	26.19	0.07	-0.27	600	26.15	26.19	26.14	0.19	0.15	-0.04

CEZ Investment Calculator

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

Ticker:

CEZ

Date start:

2016-03-23 open

Date end:

2022-02-09 close

Duration:

5 years 324 days

Trading days:

1,269

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2016-03-23 open

1,000.00

Shares bought: 39.98

Stock price: 25.01

SELL

Value on 2022-02-09 close

1,312.91

Dividends (47)

15.89%

+208.56

Stock growth

84.11%

+104.36

NET: +312.91

Total ROI: +31.29% (1.31x)

Annualised: +4.73% (1.05x)

Dividends ROI: +20.86% (1.21x)

Dividend Yield: +3.27% (1.03x)

Stock price: 27.62

Duration: 5 years 324 days

Trading days: 1,269

SELL

Value on 2022-02-09 close

1,104.36

NET: +104.36

ROI: +10.44% (1.10x)

Annualised: +1.70% (1.02x)

Stock price: 27.62

Duration: 5 years 324 days

Trading days: 1,269

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

CEZ Monthly statistics

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

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 February	8	27.66 2022-02-09	27.62 2022-02-09	27.66 2022-02-01	27.62 2022-02-09	-0.14	0.00	-0.14
2022 January	1	27.66 2022-01-31	27.62 2022-01-31	27.66 2022-01-31	27.62 2022-01-31	-0.14	0.00	-0.14
2021 April	5	599.00 2021-04-23	581.50 2021-04-16	588.00 2021-04-16	589.50 2021-04-27	0.26	1.87	-1.11
2021 March	18	28.28 2021-03-11	27.29 2021-03-08	27.68 2021-03-01	27.62 2021-03-25	-0.22	2.17	-1.41
2021 February	15	28.43 2021-02-12	27.18 2021-02-01	27.00 2021-02-01	27.25 2021-02-26	0.93	5.30	0.67
2021 January	19	28.36 2021-01-20	25.91 2021-01-05	25.91 2021-01-04	26.68 2021-01-29	2.97	9.46	0.00
2020 December	22	26.52 2020-12-18	25.44 2020-12-01	25.44 2020-12-01	25.91 2020-12-31	1.85	4.25	0.00
2020 November	20	25.45 2020-11-24	22.58 2020-11-02	22.61 2020-11-02	25.25 2020-11-30	11.68	12.56	-0.13
2020 October	22	23.62 2020-10-13	22.33 2020-10-30	23.30 2020-10-01	22.42 2020-10-30	-3.78	1.37	-4.16
2020 September	21	23.97 2020-09-15	22.75 2020-09-25	23.87 2020-09-01	23.31 2020-09-30	-2.35	0.42	-4.69
2020 August	21	24.32 2020-08-28	23.47 2020-08-03	23.47 2020-08-03	23.60 2020-08-31	0.55	3.62	0.00
2020 July	22	23.85 2020-07-06	22.55 2020-07-01	22.55 2020-07-01	23.43 2020-07-31	3.90	5.76	0.00
2020 June	22	23.30 2020-06-08	21.80 2020-06-01	21.80 2020-06-01	22.24 2020-06-30	2.02	6.88	0.00
2020 May	20	21.49 2020-05-29	19.86 2020-05-01	19.99 2020-05-01	21.46 2020-05-29	7.35	7.50	-0.65
2020 April	21	21.01 2020-04-29	18.19 2020-04-01	18.36 2020-04-01	20.57 2020-04-30	12.04	14.43	-0.93
2020 March	22	24.20 2020-03-05	17.05 2020-03-19	23.58 2020-03-02	18.96 2020-03-31	-19.59	2.63	-27.69
2020 February	19	26.03 2020-02-12	22.88 2020-02-28	25.15 2020-02-03	23.40 2020-02-28	-6.96	3.50	-9.03
2020 January	21	27.16 2020-01-17	24.90 2020-01-31	26.80 2020-01-02	24.92 2020-01-31	-7.01	1.34	-7.09
2019 December	21	26.59 2019-12-30	24.71 2019-12-03	24.82 2019-12-02	26.45 2019-12-31	6.57	7.13	-0.44
2019 November	20	25.72 2019-11-07	25.04 2019-11-14	25.41 2019-11-01	25.15 2019-11-29	-1.02	1.22	-1.46
2019 October	23	25.50 2019-10-28	24.19 2019-10-02	24.39 2019-10-01	25.16 2019-10-31	3.16	4.55	-0.82
2019 September	20	25.39 2019-09-13	24.26 2019-09-03	24.27 2019-09-03	24.59 2019-09-30	1.32	4.61	-0.04
2019 August	22	25.46 2019-08-01	23.83 2019-08-15	25.46 2019-08-01	24.42 2019-08-30	-4.08	0.00	-6.40
2019 July	22	26.43 2019-07-18	25.39 2019-07-31	26.14 2019-07-01	25.43 2019-07-31	-2.72	1.11	-2.87
2019 June	20	26.02 2019-06-28	24.93 2019-06-03	24.93 2019-06-03	26.02 2019-06-28	4.37	4.37	0.00
2019 May	22	26.05 2019-05-03	24.29 2019-05-17	26.00 2019-05-01	24.93 2019-05-31	-4.12	0.19	-6.58
2019 April	21	26.37 2019-04-10	25.71 2019-04-25	25.96 2019-04-01	26.03 2019-04-30	0.27	1.58	-0.96
2019 March	21	26.28 2019-03-18	25.37 2019-03-08	25.88 2019-03-01	25.74 2019-03-29	-0.54	1.55	-1.97
2019 February	19	26.52 2019-02-25	25.53 2019-02-11	25.84 2019-02-01	25.81 2019-02-28	-0.12	2.63	-1.20
2019 January	21	25.97 2019-01-31	23.81 2019-01-03	23.91 2019-01-02	25.97 2019-01-31	8.62	8.62	-0.42
2018 December	19	28.54 2018-12-24	23.17 2018-12-24	26.23 2018-12-03	24.15 2018-12-31	-7.93	8.81	-11.67
2018 November	21	26.22 2018-11-07	25.07 2018-11-12	25.20 2018-11-01	26.02 2018-11-30	3.25	4.05	-0.52
2018 October	23	27.12 2018-10-01	24.31 2018-10-29	27.07 2018-10-01	24.92 2018-10-31	-7.94	0.18	-10.20
2018 September	19	27.36 2018-09-21	26.16 2018-09-11	26.70 2018-09-04	27.12 2018-09-28	1.57	2.47	-2.02
2018 August	23	28.05 2018-08-01	26.29 2018-08-15	28.05 2018-08-01	27.24 2018-08-31	-2.89	0.00	-6.27
2018 July	21	28.14 2018-07-27	26.46 2018-07-02	26.57 2018-07-02	28.05 2018-07-31	5.57	5.91	-0.41
2018 June	21	28.67 2018-06-07	26.23 2018-06-28	28.50 2018-06-01	26.86 2018-06-29	-5.75	0.60	-7.96
2018 May	22	29.21 2018-05-01	28.04 2018-05-29	29.21 2018-05-01	28.27 2018-05-31	-3.22	0.00	-4.01
2018 April	21	30.02 2018-04-19	28.98 2018-04-25	29.78 2018-04-02	29.40 2018-04-30	-1.28	0.81	-2.69
2018 March	21	30.46 2018-03-13	29.13 2018-03-23	29.84 2018-03-01	29.90 2018-03-29	0.20	2.08	-2.38
2018 February	19	31.37 2018-02-01	28.77 2018-02-09	31.23 2018-02-01	29.85 2018-02-28	-4.42	0.45	-7.88
2018 January	21	31.99 2018-01-26	29.84 2018-01-02	29.89 2018-01-02	31.29 2018-01-31	4.68	7.03	-0.17
2017 December	20	29.69 2017-12-29	28.18 2017-12-13	29.40 2017-12-01	29.66 2017-12-29	0.88	0.99	-4.15
2017 November	21	29.66 2017-11-28	28.82 2017-11-15	29.30 2017-11-01	29.32 2017-11-30	0.07	1.23	-1.64
2017 October	22	29.63 2017-10-16	28.76 2017-10-02	28.77 2017-10-02	29.29 2017-10-31	1.81	2.99	-0.03
2017 September	20	29.92 2017-09-18	28.51 2017-09-28	29.65 2017-09-01	28.70 2017-09-29	-3.20	0.91	-3.84
2017 August	23	29.53 2017-08-31	28.46 2017-08-17	29.03 2017-08-01	29.52 2017-08-31	1.69	1.72	-1.96
2017 July	20	29.27 2017-07-27	27.68 2017-07-10	28.34 2017-07-03	29.07 2017-07-31	2.58	3.28	-2.33
2017 June	22	28.38 2017-06-14	27.78 2017-06-29	28.14 2017-06-01	28.02 2017-06-30	-0.43	0.85	-1.28
2017 May	22	32.99 2017-05-08	27.33 2017-05-01	27.33 2017-05-01	27.96 2017-05-31	2.31	20.71	0.00
2017 April	19	28.00 2017-04-17	26.88 2017-04-19	27.09 2017-04-03	27.54 2017-04-28	1.66	3.36	-0.78
2017 March	23	27.61 2017-03-21	26.21 2017-03-10	26.53 2017-03-01	27.19 2017-03-31	2.49	4.07	-1.21
2017 February	19	26.84 2017-02-23	25.69 2017-02-02	25.76 2017-02-01	26.31 2017-02-28	2.14	4.19	-0.27
2017 January	20	25.86 2017-01-25	24.44 2017-01-03	24.44 2017-01-03	25.61 2017-01-31	4.79	5.81	0.00
2016 December	21	25.26 2016-12-08	23.90 2016-12-22	24.57 2016-12-01	24.43 2016-12-30	-0.57	2.81	-2.73
2016 November	21	26.14 2016-11-08	24.27 2016-11-11	25.85 2016-11-01	24.78 2016-11-30	-4.14	1.12	-6.11
2016 October	21	26.67 2016-10-11	25.90 2016-10-17	26.65 2016-10-03	26.09 2016-10-31	-2.10	0.08	-2.81
2016 September	21	27.40 2016-09-06	25.82 2016-09-14	26.48 2016-09-01	26.21 2016-09-30	-1.02	3.47	-2.49
2016 August	23	27.52 2016-08-16	26.30 2016-08-02	26.49 2016-08-01	26.64 2016-08-31	0.57	3.89	-0.72
2016 July	20	26.47 2016-07-29	25.11 2016-07-07	25.43 2016-07-01	26.47 2016-07-29	4.09	4.09	-1.26
2016 June	22	25.95 2016-06-08	23.95 2016-06-27	24.78 2016-06-01	25.43 2016-06-30	2.62	4.72	-3.35
2016 May	21	25.80 2016-05-02	24.41 2016-05-20	25.75 2016-05-02	24.91 2016-05-31	-3.26	0.19	-5.20
2016 April	21	26.38 2016-04-19	24.86 2016-04-07	25.39 2016-04-01	25.66 2016-04-29	1.06	3.90	-2.09
2016 March	6	25.72 2016-03-31	24.99 2016-03-29	25.01 2016-03-23	25.67 2016-03-31	2.64	2.84	-0.08

CEZ Dividends

This table shows historical dividends paid by CEZ.
There were at least 47 dividends paid by CEZ.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.11	4.92		35.02				0.43
2020-12-16	0.01000	0.14	quaterly	98	-	-	-	0.04
2020-09-09	0.05000	2.75	monthly	28	2020-09-10	2020-09-11	2020-09-08	0.21
2020-08-12	0.15800	6.94	monthly	35	2020-08-13	2020-08-14	2020-08-12	0.67
2020-07-08	0.13100	7.25	monthly	28	2020-07-09	2020-07-10	2020-07-07	0.56
2020-06-10	0.05000	2.83	monthly	28	2020-06-11	2020-06-12	2020-06-09	0.22
2020-05-13	0.04800	2.40	monthly	36	2020-05-14	2020-05-15	-	0.24
2020-04-07	0.03100	2.15	monthly	27	2020-04-08	2020-04-09	-	0.16
2020-03-11	0.01700	1.02	monthly	28	2020-03-12	2020-03-13	-	0.08
2020-02-12	0.00800	0.32	monthly	35	2020-02-13	2020-02-14	-	0.03
2020-01-08	0.00500	0.33	monthly	21	2020-01-09	2020-01-10	-	0.02
2019-12-18	0.02800	1.11	monthly	35	2019-12-19	2019-12-20	-	0.11
2019-11-13	0.00900	0.45	monthly	29	2019-11-14	2019-11-15	-	0.04
2019-10-15	0.04400	1.84	monthly	35	-	-	-	0.18
2019-09-10	0.06000	3.25	monthly	27	-	-	-	0.24
2019-08-14	0.08800	4.79	monthly	28	-	-	-	0.37
2019-07-17	0.16500	6.84	monthly	34	-	-	-	0.64
2019-06-13	0.08700	4.32	monthly	29	-	-	-	0.34
2019-05-15	0.05700	2.91	monthly	29	-	-	-	0.23
2019-04-16	0.04000	1.39	monthly	40	-	-	-	0.15
2019-03-07	0.00600	0.11	quaterly	78	-	-	-	0.02
2018-12-19	0.04900	10.79	monthly	7	-	-	-	0.21
2018-12-12	1.41400	76.14	monthly	28	-	-	-	5.84
2018-11-14	0.02300	1.18	monthly	28	-	-	-	0.09
2018-10-17	0.03000	0.68	custom	63	-	-	-	0.12
2018-08-15	0.08300	3.92	monthly	29	-	-	-	0.31
2018-07-17	0.15200	6.05	monthly	34	-	-	-	0.56
2018-06-13	0.05200	2.42	monthly	28	-	-	-	0.19
2018-05-16	0.07000	3.05	monthly	29	-	-	-	0.24
2018-04-17	0.07700	2.30	custom	41	-	-	-	0.26
2018-03-07	0.02000	1.16	monthly	21	-	-	-	0.07
2018-02-14	0.00600	0.26	monthly	28	-	-	-	0.02
2018-01-17	0.00400	0.18	monthly	26	-	-	-	0.01
2017-12-22	0.07600	10.62	monthly	9	-	-	-	0.26
2017-12-13	1.08600	24.39	custom	57	-	-	-	3.81
2017-10-17	0.00900	0.28	monthly	40	-	-	-	0.03
2017-09-07	0.12300	6.62	monthly	23	-	-	-	0.42
2017-08-15	0.09100	4.15	monthly	28	-	-	-	0.32
2017-07-18	0.06900	2.51	monthly	35	-	-	-	0.24
2017-06-13	0.05300	2.44	monthly	28	-	-	-	0.19
2017-05-16	0.06300	2.92	monthly	28	-	-	-	0.22
2017-04-18	0.08900	2.86	custom	42	-	-	-	0.33
2017-03-07	0.01400	0.28	custom	69	-	-	-	0.05
2016-12-28	0.00900	0.91	monthly	15	-	-	-	0.04
2016-12-13	0.11500	5.98	monthly	28	-	-	-	0.46
2016-11-15	0.02200	0.47	custom	69	-	-	-	0.09
2016-09-07	0.22100	3.50	quaterly	85	-	-	-	0.82
2016-06-14	0.10400	1.81	quaterly	0	-	-	-	0.42

CEZ Stock Splits

This table shows CEZ stock splits.

There are no CEZ stock splits to display.

CEZ Basic Information

Ticker, symbol:

CEZ
Full title:

VictoryShares Emerging Market Volatility Wtd ETF
First trading day:

2016-03-23
Last trading day:

2022-02-09
Total trading days:

1,270
Last close price:

27.62 (+1.00%)
Market cap:

18M
Stock Exchange:

NasdaqGM
Description:

CEZ was created on 03/23/16 by Victory Capital. The ETF tracks an index of emerging market equities. The index selects the largest 500 firms that meet a screen for 4 straight quarters of positive earnings. Stocks are weighted inversely by volatility.
Phone number:

866-376-7890

Best intraday sessions of CEZ

This table shows top 100 best intraday sessions of CEZ.

Position	Date	Percentage
1	2020-03-09	3.35
2	2020-03-17	2.53
3	2020-03-19	2.11
4	2020-02-28	2.09
5	2020-03-10	2.07
6	2018-07-25	2.01
7	2020-05-18	1.90
8	2018-11-28	1.83
9	2020-05-14	1.80
10	2018-02-14	1.75
11	2020-03-25	1.73
12	2018-12-26	1.66
13	2018-11-01	1.63
14	2019-07-18	1.58
15	2020-04-02	1.52
16	2018-06-19	1.52
17	2020-08-20	1.49
18	2018-11-16	1.49
19	2018-01-17	1.44
20	2018-12-06	1.41
21	2020-06-08	1.39
22	2019-01-30	1.38
23	2021-04-16	1.36
24	2018-01-26	1.33
25	2020-06-15	1.23
26	2016-04-01	1.22
27	2021-03-17	1.22
28	2020-03-02	1.19
29	2016-03-29	1.16
30	2018-10-30	1.15
31	2018-11-05	1.13
32	2018-04-10	1.12
33	2019-01-04	1.11
34	2018-02-09	1.07
35	2018-02-06	1.07
36	2017-07-12	1.07
37	2017-01-11	1.04
38	2018-02-13	1.02
39	2018-07-13	1.00
40	2016-09-28	0.98
41	2018-05-08	0.95
42	2019-02-19	0.94
43	2021-02-01	0.93
44	2018-06-26	0.90
45	2016-11-22	0.90
46	2018-02-23	0.89
47	2019-02-05	0.89
48	2019-10-11	0.89
49	2020-05-29	0.85
50	2018-08-03	0.84
51	2019-09-17	0.84
52	2017-01-12	0.83
53	2018-10-26	0.82
54	2020-07-08	0.81
55	2019-05-06	0.78
56	2018-07-17	0.78
57	2019-06-19	0.78
58	2019-08-07	0.78
59	2019-01-10	0.77
60	2016-04-18	0.77
61	2020-09-17	0.76
62	2018-12-27	0.76
63	2016-12-07	0.76
64	2016-12-05	0.73
65	2016-07-15	0.73
66	2017-05-01	0.73
67	2018-11-07	0.73
68	2019-12-17	0.73
69	2020-06-29	0.72
70	2021-02-24	0.72
71	2016-05-10	0.72
72	2017-09-07	0.72
73	2018-06-21	0.71
74	2020-04-08	0.71
75	2020-08-27	0.71
76	2020-03-30	0.69
77	2020-01-23	0.68
78	2018-07-09	0.67
79	2020-08-25	0.67
80	2017-02-06	0.66
81	2016-11-15	0.65
82	2017-01-05	0.64
83	2016-09-22	0.64
84	2020-10-01	0.64
85	2018-05-04	0.63
86	2017-07-17	0.63
87	2020-06-12	0.63
88	2017-07-26	0.62
89	2020-04-24	0.61
90	2017-06-16	0.61
91	2018-06-05	0.60
92	2018-03-06	0.60
93	2016-08-29	0.60
94	2018-05-10	0.59
95	2018-11-27	0.59
96	2017-10-03	0.59
97	2019-01-02	0.59
98	2020-05-04	0.59
99	2016-12-20	0.58
100	2021-03-22	0.58

Worst intraday sessions of CEZ

This table shows the worst 100 intraday sessions of CEZ.

Position	Date	Percentage
1	2018-12-24	-17.45
2	2017-05-08	-16.79
3	2020-03-20	-2.80
4	2018-10-04	-2.46
5	2020-03-12	-2.35
6	2018-04-06	-2.01
7	2021-02-25	-1.95
8	2017-04-17	-1.93
9	2017-09-18	-1.91
10	2018-10-10	-1.79
11	2020-03-13	-1.77
12	2021-01-27	-1.77
13	2017-07-10	-1.77
14	2018-12-19	-1.66
15	2016-11-10	-1.65
16	2018-02-05	-1.65
17	2020-03-11	-1.54
18	2016-12-14	-1.52
19	2018-04-02	-1.48
20	2017-03-21	-1.48
21	2018-05-29	-1.44
22	2018-10-12	-1.44
23	2018-10-03	-1.42
24	2016-06-27	-1.40
25	2017-08-09	-1.39
26	2018-12-04	-1.37
27	2018-03-27	-1.36
28	2019-03-07	-1.35
29	2018-09-07	-1.34
30	2020-01-31	-1.31
31	2018-06-14	-1.27
32	2020-04-07	-1.27
33	2020-05-12	-1.25
34	2020-04-03	-1.23
35	2021-03-04	-1.22
36	2018-10-29	-1.22
37	2020-01-21	-1.19
38	2021-01-29	-1.19
39	2019-07-31	-1.17
40	2020-04-09	-1.14
41	2018-04-19	-1.13
42	2019-03-22	-1.12
43	2016-11-30	-1.12
44	2018-06-07	-1.12
45	2018-11-02	-1.12
46	2016-07-07	-1.10
47	2017-09-19	-1.08
48	2018-02-28	-1.06
49	2018-02-27	-1.04
50	2017-04-19	-1.03
51	2018-12-07	-1.01
52	2018-09-14	-1.00
53	2017-04-11	-0.99
54	2016-07-05	-0.98
55	2018-09-06	-0.97
56	2018-03-01	-0.97
57	2018-12-17	-0.96
58	2020-04-30	-0.96
59	2018-11-08	-0.96
60	2018-02-15	-0.95
61	2016-05-03	-0.94
62	2016-11-09	-0.93
63	2018-02-21	-0.92
64	2016-12-22	-0.91
65	2018-06-12	-0.91
66	2020-03-18	-0.91
67	2017-08-17	-0.91
68	2016-10-24	-0.90
69	2017-08-10	-0.90
70	2018-09-13	-0.89
71	2018-10-05	-0.89
72	2018-08-10	-0.87
73	2021-04-23	-0.84
74	2017-12-15	-0.84
75	2017-09-25	-0.83
76	2020-07-13	-0.81
77	2020-02-26	-0.81
78	2016-04-29	-0.81
79	2018-02-07	-0.80
80	2020-05-28	-0.80
81	2018-08-21	-0.80
82	2016-10-14	-0.80
83	2017-11-15	-0.79
84	2016-10-03	-0.79
85	2018-12-20	-0.79
86	2018-07-27	-0.78
87	2018-04-20	-0.78
88	2017-11-10	-0.78
89	2016-03-30	-0.78
90	2020-06-11	-0.77
91	2018-03-19	-0.77
92	2020-04-01	-0.76
93	2021-04-20	-0.76
94	2020-02-20	-0.74
95	2018-01-16	-0.74
96	2019-04-24	-0.73
97	2018-03-13	-0.72
98	2017-09-05	-0.72
99	2017-03-24	-0.70
100	2018-08-30	-0.70

Best after-hours sessions of CEZ

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

Position	Date	Percentage
1	2021-03-25	2,028.89
2	2018-12-21	20.42
3	2017-05-05	19.66
4	2020-03-12	6.92
5	2020-07-02	5.10
6	2021-01-05	5.06
7	2020-04-03	4.73
8	2020-03-19	4.48
9	2020-03-25	4.42
10	2020-06-02	4.34
11	2016-06-27	3.72
12	2017-03-17	3.19
13	2018-10-11	2.93
14	2020-04-13	2.82
15	2020-04-28	2.80
16	2017-04-13	2.75
17	2020-06-04	2.53
18	2020-05-22	2.51
19	2020-02-05	2.45
20	2016-06-03	2.44
21	2020-04-06	2.38
22	2020-11-06	2.37
23	2018-06-28	2.36
24	2021-01-07	2.20
25	2020-03-23	2.15
26	2020-05-15	2.14
27	2016-06-28	2.13
28	2018-03-23	2.09
29	2020-04-21	2.05
30	2020-03-24	2.04
31	2016-06-16	1.95
32	2016-09-02	1.93
33	2016-04-12	1.88
34	2016-12-06	1.87
35	2018-04-06	1.84
36	2018-07-06	1.81
37	2020-09-25	1.80
38	2016-11-29	1.79
39	2016-09-14	1.78
40	2016-10-07	1.76
41	2020-04-08	1.72
42	2016-07-07	1.71
43	2019-08-29	1.70
44	2016-09-30	1.68
45	2020-06-11	1.65
46	2017-05-18	1.64
47	2019-01-03	1.64
48	2016-10-21	1.64
49	2018-08-13	1.64
50	2020-02-11	1.64
51	2018-07-23	1.63
52	2020-11-04	1.63
53	2016-06-17	1.63
54	2020-04-16	1.62
55	2020-11-03	1.61
56	2018-08-20	1.59
57	2020-03-16	1.59
58	2018-08-23	1.58
59	2020-05-29	1.58
60	2021-02-26	1.58
61	2018-11-14	1.58
62	2021-03-10	1.58
63	2021-02-01	1.58
64	2018-12-19	1.56
65	2016-03-29	1.54
66	2018-10-15	1.54
67	2019-06-17	1.47
68	2018-02-09	1.47
69	2020-05-01	1.46
70	2021-04-20	1.44
71	2018-07-26	1.44
72	2016-07-12	1.44
73	2017-04-21	1.43
74	2018-09-11	1.41
75	2019-02-22	1.41
76	2019-01-16	1.40
77	2018-02-14	1.39
78	2017-11-15	1.39
79	2020-06-30	1.39
80	2020-05-27	1.38
81	2016-08-04	1.37
82	2016-08-17	1.37
83	2019-03-11	1.37
84	2018-09-12	1.36
85	2018-02-20	1.36
86	2017-01-20	1.35
87	2019-08-15	1.34
88	2018-07-11	1.34
89	2018-03-28	1.33
90	2019-12-31	1.32
91	2017-03-10	1.30
92	2016-08-12	1.29
93	2020-04-27	1.29
94	2019-01-22	1.29
95	2016-04-07	1.28
96	2020-03-09	1.28
97	2018-05-11	1.28
98	2019-08-07	1.27
99	2017-12-15	1.27
100	2019-02-21	1.24

Worst after-hours sessions of CEZ

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

Position	Date	Percentage
1	2021-04-27	-95.31
2	2020-03-13	-10.40
3	2020-03-06	-9.28
4	2020-03-11	-8.31
5	2020-03-17	-7.10
6	2020-02-27	-5.87
7	2020-03-26	-4.88
8	2020-06-10	-4.43
9	2018-12-11	-3.89
10	2020-03-05	-3.72
11	2016-06-24	-3.23
12	2020-03-31	-3.16
13	2020-02-21	-3.07
14	2019-08-02	-2.85
15	2020-01-24	-2.84
16	2020-04-30	-2.82
17	2020-04-20	-2.80
18	2016-10-11	-2.74
19	2020-03-18	-2.63
20	2016-08-19	-2.60
21	2018-08-14	-2.54
22	2016-11-10	-2.44
23	2017-12-12	-2.40
24	2020-03-10	-2.38
25	2020-08-28	-2.34
26	2020-12-18	-2.30
27	2018-06-18	-2.28
28	2019-08-01	-2.28
29	2016-06-15	-2.27
30	2019-05-03	-2.15
31	2016-06-09	-2.07
32	2020-06-12	-2.02
33	2018-08-31	-1.98
34	2019-08-13	-1.96
35	2019-05-06	-1.91
36	2017-12-05	-1.84
37	2020-10-27	-1.82
38	2020-09-18	-1.81
39	2018-10-17	-1.81
40	2019-05-10	-1.81
41	2016-09-09	-1.81
42	2016-08-16	-1.78
43	2018-12-04	-1.77
44	2018-10-10	-1.74
45	2020-04-14	-1.72
46	2018-03-22	-1.71
47	2016-04-04	-1.71
48	2016-09-28	-1.68
49	2020-01-29	-1.66
50	2018-10-25	-1.65
51	2018-08-10	-1.65
52	2016-09-08	-1.63
53	2018-05-16	-1.59
54	2018-06-26	-1.59
55	2018-05-14	-1.55
56	2020-08-19	-1.55
57	2018-11-19	-1.52
58	2016-09-23	-1.50
59	2018-06-20	-1.50
60	2016-04-21	-1.48
61	2018-02-07	-1.47
62	2018-08-09	-1.47
63	2021-01-28	-1.46
64	2021-03-11	-1.45
65	2020-07-06	-1.43
66	2019-05-08	-1.43
67	2020-09-02	-1.42
68	2017-05-16	-1.42
69	2016-09-06	-1.39
70	2020-05-13	-1.38
71	2018-05-04	-1.38
72	2020-06-03	-1.36
73	2020-05-12	-1.32
74	2019-11-29	-1.31
75	2018-12-26	-1.30
76	2020-06-23	-1.29
77	2020-05-14	-1.28
78	2018-10-22	-1.23
79	2018-01-26	-1.22
80	2016-07-18	-1.21
81	2020-02-06	-1.20
82	2020-10-14	-1.20
83	2018-05-02	-1.20
84	2018-02-01	-1.19
85	2018-10-23	-1.19
86	2020-07-08	-1.19
87	2021-01-21	-1.18
88	2016-11-03	-1.16
89	2016-06-08	-1.16
90	2021-02-25	-1.15
91	2020-02-24	-1.14
92	2018-08-01	-1.14
93	2019-09-24	-1.13
94	2018-08-29	-1.12
95	2020-06-25	-1.12
96	2017-05-17	-1.12
97	2020-06-08	-1.12
98	2019-09-16	-1.11
99	2020-10-29	-1.11
100	2018-11-07	-1.11

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:19:54

CEZ information

Full title

VictoryShares Emerging Market Volatility Wtd ETF
First trading day

2016-03-23
Last trading day

2022-02-09
Total trading days

1,270
Last close price

27.62 (+1.00%)
Market cap

18M
Stock Exchange

NasdaqGM
Phone number

866-376-7890
Description

CEZ was created on 03/23/16 by Victory Capital. The ETF tracks an index of emerging market equities. The index selects the largest 500 firms that meet a screen for 4 straight quarters of positive earnings. Stocks are weighted inversely by volatility.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

120 -- 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...