VHC stock overview

VirnetX Holding Corp

VHC IPO: 1999-07-30
1.76 (+1.02%)
358M market cap
5,931 trading days in total
VHC Latest trading day: 2023-02-23

NYSE American
Miscellaneous
Multi-Sector Companies
Mr. Kendall Larsen
20 full-time employees
Zephyr Cove, NEVADA

VHC stock Buy and Hold Potential More info

INVESTMENT at 1999-07-30 open

VHC open price was $22.50

1,000.00

Click to edit

HOLDING TIME

5930 trading days

23 years 214 days

TODAY'S WORTH — including dividends (2)

As of 2023-02-23 close price ($1.76)

144.89

Click to edit

ROI: -85.51% (0.14x) – ANNU: -7.86% (0.92x)

VHC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	3	5.75%	reintroduced	2030-04-01

VHC Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	13 3 shares on 1999-07-30 1 shares on 2023-02-23	1	1	2007-10-30On 2007-10-30 split factor was 1:3

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

VHC Latest trading days

This table contains the list of 500 latest trading days of VHC.
Trading dates ranges from 2018-02-22 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		2.73	0.01	-0.19	9,409,453	2.74	2.81	2.66	6.14	-0.16	-0.01
5931	2023-02-23	1.76	0.04	2.33	76,704	1.74	1.77	1.74	1.72	1.15	0.00
5930	2023-02-22	1.72	0.02	1.18	54,118	1.71	1.75	1.70	2.92	0.58	1.16
5929	2023-02-21	1.70	0.01	-0.58	69,819	1.67	1.72	1.64	4.79	1.80	0.59
5928	2023-02-17	1.71	0.00	0.00	65,156	1.68	1.72	1.66	3.57	1.79	-2.34
5927	2023-02-16	1.71	0.10	6.21	162,910	1.64	1.71	1.61	6.10	4.27	-1.75
5926	2023-02-15	1.61	0.01	-0.62	94,368	1.59	1.64	1.53	6.92	1.26	1.86
5925	2023-02-14	1.62	0.07	4.52	71,774	1.52	1.68	1.52	10.53	6.58	-1.85
5924	2023-02-13	1.55	0.06	4.03	36,871	1.51	1.55	1.48	4.64	2.65	-1.94
5923	2023-02-10	1.49	0.01	-0.67	130,878	1.48	1.51	1.47	2.70	0.68	1.34
5922	2023-02-09	1.50	0.00	0.00	158,931	1.50	1.51	1.48	2.00	0.00	-1.33
5921	2023-02-08	1.50	0.06	4.17	67,375	1.47	1.50	1.40	6.80	2.04	0.00
5920	2023-02-07	1.44	0.03	2.13	122,101	1.38	1.45	1.36	6.52	4.35	2.08
5919	2023-02-06	1.41	0.05	-3.42	40,757	1.49	1.49	1.39	6.71	-5.37	-2.13
5918	2023-02-03	1.46	0.03	-2.01	63,078	1.49	1.50	1.46	2.68	-2.01	2.05
5917	2023-02-02	1.49	0.01	0.68	62,443	1.50	1.51	1.47	2.67	-0.67	0.00
5916	2023-02-01	1.48	0.03	-1.99	21,748	1.50	1.53	1.48	3.33	-1.33	1.35
5915	2023-01-31	1.51	0.02	1.34	62,222	1.49	1.56	1.45	7.38	1.34	-0.66
5914	2023-01-30	1.49	0.01	0.68	54,932	1.48	1.52	1.46	4.05	0.68	0.00
5913	2023-01-27	1.48	0.14	-8.64	358,455	1.60	1.63	1.44	11.88	-7.50	0.00
5912	2023-01-26	1.62	0.11	-6.36	123,622	1.71	1.75	1.57	10.53	-5.26	-1.23
5911	2023-01-25	1.73	0.04	-2.26	66,127	1.77	1.77	1.69	4.52	-2.26	-1.16
5910	2023-01-24	1.77	0.04	2.31	56,893	1.75	1.78	1.70	4.57	1.14	0.00
5909	2023-01-23	1.73	0.13	8.12	96,734	1.60	1.74	1.55	11.88	8.12	1.16
5908	2023-01-20	1.60	0.06	3.90	119,080	1.53	1.60	1.49	7.19	4.58	0.00
5907	2023-01-19	1.54	0.05	3.36	65,292	1.51	1.55	1.50	3.31	1.99	-0.65
5906	2023-01-18	1.49	0.05	-3.25	39,034	1.53	1.55	1.49	3.92	-2.61	1.34
5905	2023-01-17	1.54	0.10	6.94	181,705	1.41	1.57	1.41	11.35	9.22	-0.65
5904	2023-01-13	1.44	0.14	-8.86	180,454	1.60	1.65	1.39	16.25	-10.00	-2.08
5903	2023-01-12	1.58	0.01	0.64	58,374	1.57	1.60	1.52	5.10	0.64	1.27
5902	2023-01-11	1.57	0.01	-0.63	46,735	1.59	1.59	1.53	3.77	-1.26	0.00
5901	2023-01-10	1.58	0.06	3.95	72,303	1.53	1.58	1.49	5.88	3.27	0.63
5900	2023-01-09	1.52	0.01	-0.65	46,953	1.52	1.55	1.49	3.95	0.00	0.66
5899	2023-01-06	1.53	0.01	0.66	51,211	1.56	1.58	1.50	5.13	-1.92	-0.65
5898	2023-01-05	1.52	0.05	-3.18	117,021	1.58	1.60	1.51	5.70	-3.80	2.63
5897	2023-01-04	1.57	0.10	6.80	112,448	1.50	1.58	1.47	7.33	4.67	0.64
5896	2023-01-03	1.47	0.17	13.08	185,104	1.31	1.50	1.31	14.50	12.21	2.04
5895	2022-12-30	1.30	0.02	1.56	119,872	1.31	1.31	1.27	3.05	-0.76	0.77
5894	2022-12-29	1.28	0.13	11.30	330,598	1.13	1.30	1.12	15.93	13.27	2.34
5893	2022-12-28	1.15	0.06	-4.96	200,622	1.21	1.21	1.14	5.79	-4.96	-1.74
5892	2022-12-27	1.21	0.02	1.68	212,023	1.22	1.22	1.17	4.10	-0.82	0.00
5891	2022-12-21	1.19	0.00	0.00	153,555	1.15	1.23	1.15	6.96	3.48	2.52
5890	2022-12-20	1.19	0.01	0.85	199,694	1.18	1.24	1.13	9.32	0.85	-3.36
5889	2022-12-19	1.18	0.01	-0.84	192,691	1.11	1.21	1.11	9.01	6.31	0.00
5888	2022-12-16	1.19	0.05	-4.03	252,375	1.22	1.23	1.08	12.30	-2.46	-6.72
5887	2022-12-15	1.24	0.03	-2.36	107,244	1.25	1.29	1.24	4.00	-0.80	-1.61
5886	2022-12-14	1.27	0.01	0.79	225,130	1.26	1.28	1.25	2.38	0.79	-1.57
5885	2022-12-13	1.26	0.02	-1.56	106,088	1.30	1.30	1.25	3.85	-3.08	0.00
5884	2022-12-12	1.28	0.00	0.00	100,739	1.26	1.31	1.26	3.97	1.59	1.56
5883	2022-12-09	1.28	0.02	1.59	125,083	1.28	1.28	1.24	3.13	0.00	-1.56
5882	2022-12-08	1.26	0.00	0.00	93,340	1.24	1.27	1.24	2.42	1.61	1.59
5881	2022-12-07	1.26	0.03	2.44	162,003	1.21	1.26	1.21	4.13	4.13	-1.59
5880	2022-12-06	1.23	0.01	-0.81	129,369	1.22	1.28	1.22	4.92	0.82	-1.63
5879	2022-12-05	1.24	0.04	-3.13	205,760	1.23	1.26	1.15	8.94	0.81	-1.61
5878	2022-12-02	1.28	0.01	-0.78	81,320	1.28	1.28	1.25	2.34	0.00	-3.91
5877	2022-12-01	1.29	0.02	-1.53	72,493	1.29	1.32	1.28	3.10	0.00	-0.78
5876	2022-11-30	1.31	0.03	2.34	86,001	1.29	1.32	1.24	6.20	1.55	-1.53
5875	2022-11-29	1.28	0.02	1.59	276,048	1.26	1.29	1.24	3.97	1.59	0.78
5874	2022-11-28	1.26	0.02	1.61	83,520	1.22	1.27	1.22	4.10	3.28	0.00
5873	2022-11-25	1.24	0.01	-0.80	35,137	1.28	1.28	1.22	4.69	-3.13	-1.61
5872	2022-11-23	1.25	0.01	-0.79	78,178	1.25	1.28	1.23	4.00	0.00	2.40
5871	2022-11-22	1.26	0.00	0.00	56,738	1.25	1.28	1.22	4.80	0.80	-0.79
5870	2022-11-21	1.26	0.02	1.61	65,164	1.22	1.27	1.22	4.10	3.28	-0.79
5869	2022-11-18	1.24	0.04	-3.13	57,925	1.32	1.32	1.24	6.06	-6.06	-1.61
5868	2022-11-17	1.28	0.00	0.00	73,818	1.28	1.32	1.25	5.47	0.00	3.13
5867	2022-11-16	1.28	0.01	0.79	68,651	1.27	1.29	1.24	3.94	0.79	0.00
5866	2022-11-15	1.27	0.02	1.60	33,654	1.27	1.29	1.25	3.15	0.00	0.00
5865	2022-11-14	1.25	0.02	-1.57	62,574	1.26	1.29	1.24	3.97	-0.79	1.60
5864	2022-11-11	1.27	0.04	3.25	62,943	1.25	1.29	1.25	3.20	1.60	-0.79
5863	2022-11-10	1.23	0.02	-1.60	99,928	1.25	1.29	1.22	5.60	-1.60	1.63
5862	2022-11-09	1.25	0.05	-3.85	176,392	1.30	1.33	1.23	7.69	-3.85	0.00
5861	2022-11-08	1.30	0.00	0.00	81,719	1.30	1.35	1.27	6.15	0.00	0.00
5860	2022-11-07	1.30	0.04	3.17	77,667	1.30	1.32	1.25	5.38	0.00	0.00
5859	2022-11-04	1.26	0.01	-0.79	55,113	1.32	1.32	1.25	5.30	-4.55	3.17
5858	2022-11-03	1.27	0.06	4.96	84,655	1.26	1.30	1.20	7.94	0.79	3.94
5857	2022-11-02	1.21	0.04	-3.20	546,872	1.24	1.28	1.14	11.29	-2.42	4.13
5856	2022-11-01	1.25	0.01	-0.79	45,404	1.29	1.29	1.25	3.10	-3.10	-0.80
5855	2022-10-31	1.26	0.05	-3.82	119,064	1.30	1.36	1.26	7.69	-3.08	2.38
5854	2022-10-28	1.31	0.04	-2.96	46,724	1.38	1.38	1.31	5.07	-5.07	-0.76
5853	2022-10-27	1.35	0.09	7.14	76,625	1.25	1.38	1.24	11.20	8.00	2.22
5852	2022-10-26	1.26	0.03	-2.33	76,613	1.29	1.36	1.26	7.75	-2.33	-0.79
5851	2022-10-25	1.29	0.01	0.78	46,636	1.31	1.33	1.28	3.82	-1.53	0.00
5850	2022-10-24	1.28	0.04	3.23	223,074	1.22	1.34	1.22	9.84	4.92	2.34
5849	2022-10-21	1.24	0.03	2.48	244,465	1.19	1.26	1.19	5.88	4.20	-1.61
5848	2022-10-20	1.21	0.03	2.54	158,910	1.17	1.24	1.17	5.98	3.42	-1.65
5847	2022-10-19	1.18	0.06	-4.84	149,346	1.22	1.23	1.16	5.74	-3.28	-0.85
5846	2022-10-18	1.24	0.02	1.64	179,594	1.27	1.28	1.24	3.15	-2.36	-1.61
5845	2022-10-17	1.22	0.00	0.00	74,051	1.28	1.30	1.22	6.25	-4.69	4.10
5844	2022-10-14	1.22	0.04	3.39	66,489	1.17	1.24	1.17	5.98	4.27	4.92
5843	2022-10-13	1.18	0.05	4.42	376,040	1.10	1.21	1.10	10.00	7.27	-0.85
5842	2022-10-12	1.13	0.00	0.00	313,886	1.12	1.18	1.09	8.04	0.89	-2.65
5841	2022-10-11	1.13	0.04	-3.42	223,103	1.17	1.19	1.12	5.98	-3.42	-0.88
5840	2022-10-10	1.17	0.01	-0.85	81,707	1.21	1.21	1.15	4.96	-3.31	0.00
5839	2022-10-07	1.18	0.02	-1.67	88,164	1.19	1.19	1.16	2.52	-0.84	2.54
5838	2022-10-06	1.20	0.00	0.00	45,190	1.23	1.23	1.18	4.07	-2.44	-0.83
5837	2022-10-05	1.20	0.00	0.00	50,377	1.16	1.24	1.16	6.90	3.45	2.50
5836	2022-10-04	1.20	0.06	5.26	225,288	1.14	1.24	1.14	8.77	5.26	-3.33
5835	2022-10-03	1.14	0.03	-2.56	235,149	1.16	1.20	1.10	8.62	-1.72	0.00
5834	2022-09-30	1.17	0.05	4.46	314,964	1.11	1.20	1.11	8.11	5.41	-0.85
5833	2022-09-29	1.12	0.02	1.82	262,861	1.08	1.15	1.06	8.33	3.70	-0.89
5832	2022-09-28	1.10	0.03	-2.65	148,295	1.08	1.15	1.07	7.41	1.85	-1.82
5831	2022-09-27	1.13	0.03	-2.59	49,665	1.16	1.17	1.12	4.31	-2.59	-4.42
5830	2022-09-26	1.16	0.02	1.75	90,187	1.14	1.20	1.12	7.02	1.75	0.00
5829	2022-09-23	1.14	0.09	-7.32	134,018	1.20	1.24	1.14	8.33	-5.00	0.00
5828	2022-09-22	1.23	0.01	0.82	41,257	1.24	1.24	1.22	1.61	-0.81	-2.44
5827	2022-09-21	1.22	0.06	-4.69	165,373	1.26	1.28	1.21	5.56	-3.17	1.64
5826	2022-09-20	1.28	0.01	-0.78	92,096	1.28	1.31	1.25	4.69	0.00	-1.56
5825	2022-09-19	1.29	0.03	-2.27	176,412	1.21	1.32	1.21	9.09	6.61	-0.78
5824	2022-09-16	1.32	0.06	4.76	184,652	1.23	1.32	1.20	9.76	7.32	-8.33
5823	2022-09-15	1.26	0.02	-1.56	147,613	1.27	1.31	1.25	4.72	-0.79	-2.38
5822	2022-09-14	1.28	0.01	0.79	144,953	1.28	1.37	1.27	7.81	0.00	-0.78
5821	2022-09-13	1.27	0.05	-3.79	314,433	1.35	1.35	1.17	13.33	-5.93	0.79
5820	2022-09-12	1.32	0.07	-5.04	211,919	1.40	1.46	1.30	11.43	-5.71	2.27
5819	2022-09-09	1.39	0.17	-10.90	700,682	1.55	1.55	1.26	18.71	-10.32	0.72
5818	2022-09-08	1.56	0.31	-16.58	1,154,152	1.94	1.96	1.53	22.16	-19.59	-0.64
5817	2022-09-07	1.87	0.02	1.08	235,654	1.84	1.90	1.76	7.61	1.63	3.74
5816	2022-09-06	1.85	0.09	-4.64	359,734	1.97	2.00	1.81	9.64	-6.09	-0.54
5815	2022-09-02	1.94	0.02	1.04	76,474	1.93	1.94	1.86	4.15	0.52	1.55
5814	2022-09-01	1.92	0.12	-5.88	219,625	2.00	2.01	1.83	9.00	-4.00	0.52
5813	2022-08-31	2.04	0.05	2.51	184,941	1.99	2.06	1.99	3.52	2.51	-1.96
5812	2022-08-30	1.99	0.03	-1.49	66,402	2.01	2.06	1.98	3.98	-1.00	0.00
5811	2022-08-29	2.02	0.05	-2.42	93,304	1.99	2.07	1.99	4.02	1.51	-0.50
5810	2022-08-26	2.07	0.10	-4.61	136,748	2.15	2.20	2.01	8.84	-3.72	-3.86
5809	2022-08-25	2.17	0.17	8.50	377,142	2.02	2.20	2.00	9.90	7.43	-0.92
5808	2022-08-24	2.00	0.12	6.38	314,204	1.92	2.00	1.89	5.73	4.17	1.00
5807	2022-08-23	1.88	0.02	1.08	109,780	1.88	1.91	1.86	2.66	0.00	2.13
5806	2022-08-22	1.86	0.04	-2.11	51,978	1.84	1.89	1.84	2.72	1.09	1.08
5805	2022-08-19	1.90	0.07	-3.55	150,717	1.93	1.94	1.86	4.15	-1.55	-3.16
5804	2022-08-18	1.97	0.01	0.51	188,210	1.97	2.02	1.91	5.58	0.00	-2.03
5803	2022-08-17	1.96	0.04	-2.00	143,139	2.00	2.01	1.91	5.00	-2.00	0.51
5802	2022-08-16	2.00	0.10	-4.76	217,955	2.09	2.09	1.98	5.26	-4.31	0.00
5801	2022-08-15	2.10	0.13	6.60	226,007	1.99	2.12	1.93	9.55	5.53	-0.48
5800	2022-08-12	1.97	0.07	3.68	252,457	1.94	1.98	1.84	7.22	1.55	1.02
5799	2022-08-11	1.90	0.13	-6.40	513,683	2.04	2.06	1.86	9.80	-6.86	2.11
5798	2022-08-10	2.03	0.08	4.10	203,569	1.98	2.09	1.94	7.58	2.53	0.49
5797	2022-08-09	1.95	0.02	-1.02	250,496	1.96	2.00	1.87	6.63	-0.51	1.54
5796	2022-08-08	1.97	0.03	-1.50	216,493	2.04	2.05	1.96	4.41	-3.43	-0.51
5795	2022-08-05	2.00	0.01	0.50	218,317	1.97	2.02	1.94	4.06	1.52	2.00
5794	2022-08-04	1.99	0.07	3.65	241,380	1.97	2.00	1.87	6.60	1.02	-1.01
5793	2022-08-03	1.92	0.04	-2.04	546,404	1.99	2.02	1.89	6.53	-3.52	2.60
5792	2022-08-02	1.96	0.10	5.38	326,415	1.82	1.98	1.82	8.79	7.69	1.53
5791	2022-08-01	1.86	0.07	3.91	309,754	1.80	1.94	1.74	11.11	3.33	-2.15
5790	2022-07-29	1.79	0.00	0.00	220,232	1.78	1.84	1.75	5.06	0.56	0.56
5789	2022-07-28	1.79	0.04	-2.19	236,427	1.82	1.83	1.73	5.49	-1.65	-0.56
5788	2022-07-27	1.83	0.10	5.78	206,543	1.75	1.83	1.75	4.57	4.57	-0.55
5787	2022-07-26	1.73	0.05	-2.81	323,930	1.73	1.79	1.71	4.62	0.00	1.16
5786	2022-07-25	1.78	0.03	-1.66	226,858	1.81	1.85	1.76	4.97	-1.66	-2.81
5785	2022-07-22	1.81	0.16	9.70	525,086	1.65	1.84	1.62	13.33	9.70	0.00
5784	2022-07-21	1.65	0.15	10.00	306,393	1.47	1.67	1.47	13.61	12.24	0.00
5783	2022-07-20	1.50	0.05	3.45	226,984	1.41	1.52	1.41	7.80	6.38	-2.00
5782	2022-07-19	1.45	0.05	3.57	170,749	1.40	1.48	1.40	5.71	3.57	-2.76
5781	2022-07-18	1.40	0.14	11.11	576,072	1.27	1.47	1.24	18.11	10.24	0.00
5780	2022-07-15	1.26	0.06	5.00	129,392	1.25	1.30	1.19	8.80	0.80	0.79
5779	2022-07-14	1.20	0.01	-0.83	120,298	1.20	1.24	1.18	5.00	0.00	4.17
5778	2022-07-13	1.21	0.05	4.31	166,187	1.17	1.23	1.14	7.69	3.42	-0.83
5777	2022-07-12	1.16	0.02	-1.69	213,256	1.17	1.19	1.13	5.13	-0.85	0.86
5776	2022-07-11	1.18	0.11	-8.53	242,882	1.30	1.30	1.17	10.00	-9.23	-0.85
5775	2022-07-08	1.29	0.01	0.78	74,431	1.29	1.30	1.27	2.33	0.00	0.78
5774	2022-07-07	1.28	0.10	8.47	309,920	1.20	1.31	1.16	12.50	6.67	0.78
5773	2022-07-06	1.18	0.01	-0.84	107,597	1.17	1.22	1.15	5.98	0.85	1.69
5772	2022-07-05	1.19	0.01	0.85	308,176	1.15	1.21	1.11	8.70	3.48	-1.68
5771	2022-07-01	1.18	0.01	0.85	342,245	1.19	1.22	1.11	9.24	-0.84	-2.54
5770	2022-06-30	1.17	0.00	0.00	310,078	1.14	1.18	1.10	7.02	2.63	1.71
5769	2022-06-29	1.17	0.04	3.54	206,077	1.13	1.18	1.11	6.19	3.54	-2.56
5768	2022-06-28	1.13	0.05	-4.24	250,841	1.18	1.21	1.11	8.47	-4.24	0.00
5767	2022-06-27	1.18	0.07	-5.60	268,391	1.27	1.27	1.16	8.66	-7.09	0.00
5766	2022-06-24	1.25	0.01	-0.79	6,366,769	1.27	1.34	1.20	11.02	-1.57	1.60
5765	2022-06-23	1.26	0.11	9.57	631,316	1.17	1.28	1.13	12.82	7.69	0.79
5764	2022-06-22	1.15	0.03	2.68	845,197	1.10	1.23	1.10	11.82	4.55	1.74
5763	2022-06-21	1.12	0.07	6.67	888,188	1.06	1.20	0.99	19.81	5.66	-1.79
5762	2022-06-17	1.05	0.02	1.94	1,488,784	1.04	1.09	1.03	5.77	0.96	0.95
5761	2022-06-16	1.03	0.14	-11.97	750,693	1.12	1.16	1.02	12.50	-8.04	0.97
5760	2022-06-15	1.17	0.10	-7.87	628,813	1.27	1.30	1.14	12.60	-7.87	-4.27
5759	2022-06-14	1.27	0.09	-6.62	294,012	1.35	1.37	1.26	8.15	-5.93	0.00
5758	2022-06-13	1.36	0.09	-6.21	358,383	1.40	1.44	1.32	8.57	-2.86	-0.74
5757	2022-06-10	1.45	0.05	-3.33	270,827	1.45	1.48	1.36	8.28	0.00	-3.45
5756	2022-06-09	1.50	0.04	2.74	354,619	1.43	1.54	1.40	9.79	4.90	-3.33
5755	2022-06-08	1.46	0.03	-2.01	466,552	1.52	1.59	1.43	10.53	-3.95	-2.05
5754	2022-06-07	1.49	0.13	9.56	643,254	1.43	1.55	1.37	12.59	4.20	2.01
5753	2022-06-06	1.36	0.14	11.48	574,974	1.23	1.46	1.22	19.51	10.57	5.15
5752	2022-06-03	1.22	0.02	-1.61	511,589	1.21	1.36	1.21	12.40	0.83	0.82
5751	2022-06-02	1.24	0.04	3.33	195,049	1.17	1.26	1.17	7.69	5.98	-2.42
5750	2022-06-01	1.20	0.01	-0.83	144,345	1.29	1.33	1.19	10.85	-6.98	-2.50
5749	2022-05-31	1.21	0.18	-12.95	639,864	1.35	1.37	1.21	11.85	-10.37	6.61
5748	2022-05-27	1.39	0.10	7.75	292,663	1.30	1.40	1.30	7.69	6.92	-2.88
5747	2022-05-26	1.29	0.07	5.74	185,312	1.27	1.31	1.26	3.94	1.57	0.78
5746	2022-05-25	1.22	0.09	7.96	247,464	1.13	1.25	1.13	10.62	7.96	4.10
5745	2022-05-24	1.13	0.08	-6.61	248,196	1.20	1.26	1.12	11.67	-5.83	0.00
5744	2022-05-23	1.21	0.01	-0.82	143,708	1.21	1.25	1.20	4.13	0.00	-0.83
5743	2022-05-20	1.22	0.00	0.00	343,178	1.24	1.26	1.17	7.26	-1.61	-0.82
5742	2022-05-19	1.22	0.07	-5.43	292,964	1.28	1.31	1.22	7.03	-4.69	1.64
5741	2022-05-18	1.29	0.03	2.38	351,285	1.35	1.36	1.26	7.41	-4.44	-0.78
5740	2022-05-17	1.26	0.06	5.00	379,676	1.21	1.30	1.19	9.09	4.13	7.14
5739	2022-05-16	1.20	0.01	0.84	317,601	1.26	1.29	1.19	7.94	-4.76	0.83
5738	2022-05-13	1.19	0.07	6.25	1,892,691	1.12	1.21	1.12	8.04	6.25	5.88
5737	2022-05-12	1.12	0.04	3.70	441,066	1.09	1.14	1.06	7.34	2.75	0.00
5736	2022-05-11	1.08	0.05	-4.42	626,062	1.13	1.29	1.08	18.58	-4.42	0.93
5735	2022-05-10	1.13	0.05	-4.24	694,371	1.20	1.21	1.13	6.67	-5.83	0.00
5734	2022-05-09	1.18	0.10	-7.81	568,805	1.28	1.31	1.17	10.94	-7.81	1.69
5733	2022-05-06	1.28	0.10	-7.25	496,851	1.38	1.40	1.27	9.42	-7.25	0.00
5732	2022-05-05	1.38	0.08	-5.48	241,004	1.45	1.45	1.38	4.83	-4.83	0.00
5731	2022-05-04	1.46	0.05	3.55	325,962	1.39	1.49	1.36	9.35	5.04	-0.68
5730	2022-05-03	1.41	0.01	-0.70	230,886	1.44	1.46	1.38	5.56	-2.08	-1.42
5729	2022-05-02	1.42	0.00	0.00	187,684	1.41	1.44	1.39	3.55	0.71	1.41
5728	2022-04-29	1.42	0.04	-2.74	476,278	1.42	1.48	1.35	9.15	0.00	-0.70
5727	2022-04-28	1.46	0.02	1.39	222,935	1.46	1.49	1.40	6.16	0.00	-2.74
5726	2022-04-27	1.44	0.06	-4.00	351,015	1.50	1.53	1.43	6.67	-4.00	1.39
5725	2022-04-26	1.50	0.03	-1.96	307,707	1.55	1.55	1.48	4.52	-3.23	0.00
5724	2022-04-25	1.53	0.01	-0.65	214,875	1.54	1.58	1.52	3.90	-0.65	1.31
5723	2022-04-22	1.54	0.00	0.00	184,987	1.54	1.59	1.53	3.90	0.00	0.00
5722	2022-04-21	1.54	0.08	-4.94	341,266	1.67	1.68	1.53	8.98	-7.78	0.00
5721	2022-04-20	1.62	0.04	-2.41	353,783	1.66	1.67	1.60	4.22	-2.41	3.09
5720	2022-04-19	1.66	0.06	3.75	390,335	1.62	1.72	1.58	8.64	2.47	0.00
5719	2022-04-18	1.60	0.09	-5.33	317,952	1.71	1.72	1.60	7.02	-6.43	1.25
5718	2022-04-15	1.69	0.00	0.00	254,780	1.78	1.79	1.70	5.06	-5.06	1.18
5717	2022-04-14	1.69	0.08	-4.52	273,814	1.78	1.79	1.69	5.62	-5.06	5.33
5716	2022-04-13	1.77	0.00	0.00	164,830	1.77	1.81	1.76	2.82	0.00	0.56
5715	2022-04-12	1.77	0.04	-2.21	229,979	1.83	1.87	1.76	6.01	-3.28	0.00
5714	2022-04-11	1.81	0.00	0.00	242,547	1.80	1.83	1.75	4.44	0.56	1.10
5713	2022-04-08	1.81	0.11	-5.73	274,040	1.89	1.93	1.81	6.35	-4.23	-0.55
5712	2022-04-07	1.92	0.06	-3.03	784,949	1.95	2.01	1.86	7.69	-1.54	-1.56
5711	2022-04-06	1.98	0.07	3.66	591,204	1.89	2.11	1.83	14.81	4.76	-1.52
5710	2022-04-05	1.91	0.27	-12.39	840,046	2.15	2.15	1.88	12.56	-11.16	-1.05
5709	2022-04-04	2.18	0.52	31.33	1,764,154	1.63	2.20	1.63	34.97	33.74	-1.38
5708	2022-04-01	1.66	0.03	1.84	361,438	1.63	1.69	1.59	6.13	1.84	-1.81
5707	2022-03-31	1.63	0.06	-3.55	1,011,238	1.69	1.69	1.58	6.51	-3.55	0.00
5706	2022-03-30	1.69	0.04	-2.31	405,800	1.77	1.77	1.67	5.65	-4.52	0.00
5705	2022-03-29	1.73	0.03	-1.70	250,641	1.77	1.85	1.73	6.78	-2.26	2.31
5704	2022-03-28	1.76	0.07	-3.83	318,041	1.79	1.84	1.70	7.82	-1.68	0.57
5703	2022-03-25	1.83	0.04	-2.14	247,959	1.88	1.91	1.79	6.38	-2.66	-2.19
5702	2022-03-24	1.87	0.01	-0.53	245,478	1.88	1.89	1.81	4.26	-0.53	0.53
5701	2022-03-23	1.88	0.07	-3.59	245,275	1.89	1.94	1.84	5.29	-0.53	0.00
5700	2022-03-22	1.95	0.05	2.63	208,028	1.89	1.96	1.85	5.82	3.17	-3.08
5699	2022-03-21	1.90	0.17	-8.21	315,744	2.08	2.08	1.84	11.54	-8.65	-0.53
5698	2022-03-18	2.07	0.21	11.29	1,403,094	1.89	2.07	1.87	10.58	9.52	0.48
5697	2022-03-17	1.86	0.05	2.76	151,599	1.77	1.89	1.75	7.91	5.08	1.61
5696	2022-03-16	1.81	0.09	5.23	168,209	1.74	1.82	1.74	4.60	4.02	-2.21
5695	2022-03-15	1.72	0.08	4.88	315,686	1.61	1.75	1.61	8.70	6.83	1.16
5694	2022-03-14	1.64	0.11	-6.29	305,097	1.76	1.76	1.61	8.52	-6.82	-1.83
5693	2022-03-11	1.75	0.12	-6.42	228,462	1.88	1.88	1.72	8.51	-6.91	0.57
5692	2022-03-10	1.87	0.07	-3.61	237,329	1.94	1.93	1.87	3.09	-3.61	0.53
5691	2022-03-09	1.94	0.09	4.86	270,901	1.87	1.97	1.85	6.42	3.74	0.00
5690	2022-03-08	1.85	0.05	2.78	282,373	1.80	1.90	1.75	8.33	2.78	1.08
5689	2022-03-07	1.80	0.02	1.12	250,065	1.80	1.87	1.74	7.22	0.00	0.00
5688	2022-03-04	1.78	0.15	-7.77	340,491	1.90	1.95	1.78	8.95	-6.32	1.12
5687	2022-03-03	1.93	0.00	0.00	443,578	1.98	2.04	1.89	7.58	-2.53	-1.55
5686	2022-03-02	1.93	0.09	4.89	350,581	1.84	1.98	1.79	10.33	4.89	2.59
5685	2022-03-01	1.84	0.02	1.10	351,653	1.85	1.90	1.78	6.49	-0.54	0.00
5684	2022-02-28	1.82	0.01	-0.55	297,054	1.83	1.90	1.81	4.92	-0.55	1.65
5683	2022-02-25	1.83	0.03	-1.61	313,350	1.86	1.89	1.79	5.38	-1.61	0.00
5682	2022-02-24	1.86	0.18	10.71	431,793	1.63	1.88	1.60	17.18	14.11	0.00
5681	2022-02-23	1.68	0.09	-5.08	285,076	1.76	1.79	1.67	6.82	-4.55	-2.98
5680	2022-02-22	1.77	0.00	0.00	336,626	1.93	1.93	1.76	8.81	-8.29	-0.56
5679	2022-02-18	1.77	0.06	-3.28	366,797	1.80	1.83	1.74	5.00	-1.67	9.04
5678	2022-02-17	1.83	0.10	-5.18	418,696	1.89	1.92	1.81	5.82	-3.17	-1.64
5677	2022-02-16	1.93	0.01	-0.52	294,284	1.92	1.98	1.88	5.21	0.52	-2.07
5676	2022-02-15	1.94	0.04	2.11	295,000	1.96	1.99	1.92	3.57	-1.02	-1.03
5675	2022-02-14	1.90	0.08	-4.04	284,472	1.97	2.01	1.89	6.09	-3.55	3.16
5674	2022-02-11	1.98	0.08	-3.88	345,624	2.05	2.12	1.97	7.32	-3.41	-0.51
5673	2022-02-10	2.06	0.02	0.98	295,720	2.03	2.13	2.01	5.91	1.48	-0.49
5672	2022-02-09	2.04	0.00	0.00	211,473	2.05	2.10	2.03	3.41	-0.49	-0.49
5671	2022-02-08	2.04	0.01	0.49	403,713	2.06	2.08	1.98	4.85	-0.97	0.49
5670	2022-02-07	2.03	0.03	-1.46	182,744	2.04	2.13	2.03	4.90	-0.49	1.48
5669	2022-02-05	2.06	0.00	0.00	240,917	1.98	2.09	1.97	6.06	4.04	-0.97
5668	2022-02-04	2.06	0.07	3.52	240,917	1.98	2.09	1.97	6.06	4.04	-3.88
5667	2022-02-03	1.99	0.09	-4.33	304,110	2.08	2.10	1.98	5.77	-4.33	-0.50
5666	2022-02-02	2.08	0.18	-7.96	197,868	2.27	2.27	2.06	9.25	-8.37	0.00
5665	2022-02-01	2.26	0.00	0.00	226,121	2.25	2.28	2.18	4.44	0.44	0.44
5664	2022-01-31	2.26	0.18	8.65	481,825	2.01	2.26	2.00	12.94	12.44	-0.44
5663	2022-01-28	2.08	0.00	0.00	546,785	2.06	2.14	1.98	7.77	0.97	-3.37
5662	2022-01-27	2.08	0.07	-3.26	348,598	2.15	2.16	2.04	5.58	-3.26	-0.96
5661	2022-01-26	2.15	0.03	-1.38	223,897	2.23	2.28	2.12	7.17	-3.59	0.00
5660	2022-01-25	2.18	0.06	-2.68	478,672	2.16	2.28	2.10	8.33	0.93	2.29
5659	2022-01-24	2.24	0.02	0.90	537,069	2.20	2.27	2.07	9.09	1.82	-3.57
5658	2022-01-21	2.22	0.06	2.78	779,227	2.14	2.28	2.07	9.81	3.74	-0.90
5657	2022-01-20	2.16	0.11	-4.85	442,582	2.30	2.41	2.16	10.87	-6.09	-0.93
5656	2022-01-19	2.27	0.09	-3.81	455,720	2.39	2.40	2.26	5.86	-5.02	1.32
5655	2022-01-18	2.36	0.08	-3.28	298,677	2.48	2.53	2.35	7.26	-4.84	1.27
5654	2022-01-14	2.44	0.14	-5.43	646,174	2.58	2.59	2.29	11.63	-5.43	1.64
5653	2022-01-13	2.58	0.03	-1.15	244,949	2.58	2.66	2.55	4.26	0.00	0.00
5652	2022-01-12	2.61	0.08	-2.97	284,699	2.69	2.74	2.61	4.83	-2.97	-1.15
5651	2022-01-11	2.69	0.07	2.67	533,133	2.63	2.74	2.58	6.08	2.28	0.00
5650	2022-01-10	2.62	0.06	2.34	313,959	2.53	2.64	2.47	6.72	3.56	0.38
5649	2022-01-07	2.56	0.07	2.81	266,385	2.49	2.61	2.48	5.22	2.81	-1.17
5648	2022-01-06	2.49	0.03	-1.19	484,696	2.49	2.59	2.47	4.82	0.00	0.00
5647	2022-01-05	2.52	0.06	-2.33	358,183	2.57	2.62	2.49	5.06	-1.95	-1.19
5646	2022-01-04	2.58	0.10	-3.73	467,614	2.64	2.65	2.50	5.68	-2.27	-0.39
5645	2022-01-03	2.68	0.08	3.08	433,741	2.60	2.71	2.53	6.92	3.08	-1.49
5644	2021-12-31	2.60	0.09	-3.35	524,698	2.69	2.81	2.56	9.29	-3.35	0.00
5643	2021-12-30	2.69	0.04	1.51	646,737	2.65	2.81	2.62	7.17	1.51	0.00
5642	2021-12-29	2.65	0.07	-2.57	595,660	2.71	2.75	2.60	5.54	-2.21	0.00
5641	2021-12-28	2.72	0.07	-2.51	343,089	2.75	2.83	2.72	4.00	-1.09	-0.37
5640	2021-12-27	2.79	0.09	-3.13	425,281	2.88	2.90	2.76	4.86	-3.13	-1.43
5639	2021-12-23	2.88	0.03	-1.03	319,249	2.86	2.94	2.82	4.20	0.70	0.00
5638	2021-12-22	2.91	0.02	0.69	309,172	2.91	2.98	2.86	4.12	0.00	-1.72
5637	2021-12-21	2.89	0.02	0.70	534,558	2.83	2.95	2.79	5.65	2.12	0.69
5636	2021-12-20	2.87	0.13	-4.33	660,631	2.89	3.00	2.76	8.30	-0.69	-1.39
5635	2021-12-17	3.00	0.30	11.11	2,389,641	2.72	3.01	2.67	12.50	10.29	-3.67
5634	2021-12-16	2.70	0.17	-5.92	420,908	2.85	2.93	2.70	8.07	-5.26	0.74
5633	2021-12-15	2.87	0.01	-0.35	506,141	2.86	2.94	2.68	9.09	0.35	-0.70
5632	2021-12-14	2.88	0.00	0.00	305,425	2.79	2.93	2.78	5.38	3.23	-0.69
5631	2021-12-13	2.88	0.19	7.06	564,331	2.62	2.92	2.62	11.45	9.92	-3.13
5630	2021-12-10	2.69	0.02	-0.74	303,008	2.74	2.79	2.65	5.11	-1.82	-2.60
5629	2021-12-09	2.71	0.25	-8.45	221,012	2.99	2.99	2.71	9.36	-9.36	1.11
5628	2021-12-08	2.96	0.20	7.25	248,513	2.76	2.99	2.76	8.33	7.25	1.01
5627	2021-12-07	2.76	0.03	1.10	319,904	2.76	2.87	2.76	3.99	0.00	0.00
5626	2021-12-06	2.73	0.04	1.49	424,042	2.67	2.75	2.59	5.99	2.25	1.10
5625	2021-12-03	2.69	0.01	0.37	412,300	2.69	2.73	2.58	5.58	0.00	-0.74
5624	2021-12-02	2.68	0.06	-2.19	896,973	2.74	2.81	2.60	7.66	-2.19	0.37
5623	2021-12-01	2.74	0.26	-8.67	433,122	3.05	3.05	2.74	10.16	-10.16	0.00
5622	2021-11-30	3.00	0.29	10.70	2,247,057	2.75	3.24	2.72	18.91	9.09	1.67
5621	2021-11-29	2.71	0.02	0.74	1,030,693	2.83	2.84	2.65	6.71	-4.24	1.48
5620	2021-11-26	2.69	0.13	-4.61	833,595	2.85	2.85	2.60	8.77	-5.61	5.20
5619	2021-11-24	2.82	0.14	-4.73	573,034	2.97	2.97	2.80	5.72	-5.05	1.06
5618	2021-11-23	2.96	0.10	-3.27	910,107	3.07	3.09	2.72	12.05	-3.58	0.34
5617	2021-11-22	3.06	0.69	-18.40	1,562,234	3.77	3.80	3.01	20.95	-18.83	0.33
5616	2021-11-19	3.75	0.07	-1.83	134,891	3.79	3.88	3.75	3.43	-1.06	0.53
5615	2021-11-18	3.82	0.05	-1.29	220,485	3.83	3.87	3.73	3.66	-0.26	-0.79
5614	2021-11-17	3.87	0.14	-3.49	200,155	3.96	3.98	3.82	4.04	-2.27	-1.03
5613	2021-11-16	4.01	0.03	-0.74	173,414	4.01	4.04	3.95	2.24	0.00	-1.25
5612	2021-11-15	4.04	0.09	-2.18	173,014	4.12	4.12	3.94	4.37	-1.94	-0.74
5611	2021-11-12	4.13	0.06	-1.43	439,600	4.23	4.23	4.02	4.96	-2.36	-0.24
5610	2021-11-11	4.19	0.01	0.24	112,233	4.19	4.27	4.16	2.63	0.00	0.95
5609	2021-11-10	4.18	0.07	-1.65	153,083	4.24	4.35	4.13	5.19	-1.42	0.24
5608	2021-11-09	4.25	0.08	-1.85	187,298	4.29	4.32	4.22	2.33	-0.93	-0.24
5607	2021-11-08	4.33	0.03	-0.69	185,901	4.39	4.45	4.32	2.96	-1.37	-0.92
5606	2021-11-05	4.36	0.09	2.11	306,042	4.33	4.38	4.25	3.00	0.69	0.69
5605	2021-11-04	4.27	0.02	-0.47	182,376	4.24	4.33	4.22	2.59	0.71	1.41
5604	2021-11-03	4.29	0.29	7.25	459,073	4.00	4.37	3.92	11.25	7.25	-1.17
5603	2021-11-02	4.00	0.04	1.01	202,095	3.98	4.00	3.89	2.76	0.50	0.00
5602	2021-11-01	3.96	0.11	2.86	212,662	3.85	3.97	3.85	3.12	2.86	0.51
5601	2021-10-29	3.85	0.11	2.94	332,426	3.71	3.85	3.65	5.39	3.77	0.00
5600	2021-10-28	3.74	0.00	0.00	150,671	3.75	3.82	3.72	2.67	-0.27	-0.80
5599	2021-10-27	3.74	0.10	-2.60	223,263	3.83	3.89	3.66	6.01	-2.35	0.27
5598	2021-10-26	3.84	0.03	-0.78	156,524	3.86	3.94	3.82	3.11	-0.52	-0.26
5597	2021-10-25	3.87	0.04	1.04	171,929	3.83	3.93	3.82	2.87	1.04	-0.26
5596	2021-10-22	3.83	0.10	-2.54	165,914	3.90	3.94	3.81	3.33	-1.79	0.00
5595	2021-10-21	3.93	0.04	-1.01	158,611	3.94	4.04	3.88	4.06	-0.25	-0.76
5594	2021-10-20	3.97	0.02	0.51	145,229	3.97	4.00	3.93	1.76	0.00	-0.76
5593	2021-10-19	3.95	0.04	1.02	104,579	3.94	3.99	3.88	2.79	0.25	0.51
5592	2021-10-18	3.91	0.04	-1.01	127,775	3.94	3.99	3.89	2.54	-0.76	0.77
5591	2021-10-15	3.95	0.11	-2.71	325,510	4.13	4.14	3.90	5.81	-4.36	-0.25
5590	2021-10-14	4.06	0.09	2.27	151,413	3.98	4.07	3.98	2.26	2.01	1.72
5589	2021-10-13	3.97	0.06	1.53	143,954	3.89	3.99	3.89	2.57	2.06	0.25
5588	2021-10-12	3.91	0.04	1.03	138,319	3.88	4.00	3.86	3.61	0.77	-0.51
5587	2021-10-11	3.87	0.02	-0.51	103,351	3.89	3.94	3.87	1.80	-0.51	0.26
5586	2021-10-08	3.89	0.05	-1.27	120,214	3.94	3.94	3.86	2.03	-1.27	0.00
5585	2021-10-07	3.94	0.03	-0.76	178,530	3.98	4.03	3.94	2.26	-1.01	0.00
5584	2021-10-06	3.97	0.07	1.79	186,228	3.84	3.99	3.82	4.43	3.39	0.25
5583	2021-10-05	3.90	0.03	-0.76	126,821	3.95	3.96	3.87	2.28	-1.27	-1.54
5582	2021-10-04	3.93	0.08	-2.00	184,462	3.96	3.99	3.88	2.78	-0.76	0.51
5581	2021-10-01	4.01	0.09	2.30	131,915	3.93	4.04	3.86	4.58	2.04	-1.25
5580	2021-09-30	3.92	0.00	0.00	119,739	3.90	3.95	3.86	2.31	0.51	0.26
5579	2021-09-29	3.92	0.02	0.51	215,963	3.89	3.95	3.85	2.57	0.77	-0.51
5578	2021-09-28	3.90	0.26	-6.25	259,944	4.14	4.14	3.90	5.80	-5.80	-0.26
5577	2021-09-27	4.16	0.00	0.00	139,144	4.13	4.23	4.10	3.15	0.73	-0.48
5576	2021-09-24	4.16	0.03	-0.72	121,404	4.11	4.19	4.07	2.92	1.22	-0.72
5575	2021-09-23	4.19	0.08	1.95	176,041	4.10	4.21	4.05	3.90	2.20	-1.91
5574	2021-09-22	4.11	0.01	0.24	291,213	4.12	4.18	4.04	3.40	-0.24	-0.24
5573	2021-09-21	4.10	0.09	-2.15	154,975	4.19	4.22	4.09	3.10	-2.15	0.49
5572	2021-09-20	4.19	0.05	-1.18	244,465	4.10	4.20	4.06	3.41	2.20	0.00
5571	2021-09-17	4.24	0.06	1.44	809,221	4.22	4.25	4.10	3.55	0.47	-3.30
5570	2021-09-16	4.18	0.06	1.46	141,475	4.14	4.21	4.07	3.38	0.97	0.96
5569	2021-09-15	4.12	0.06	1.48	279,492	4.03	4.14	3.93	5.21	2.23	0.49
5568	2021-09-14	4.06	0.12	-2.87	172,459	4.18	4.22	4.03	4.55	-2.87	-0.74
5567	2021-09-13	4.18	0.09	2.20	218,734	4.16	4.24	4.07	4.09	0.48	0.00
5566	2021-09-10	4.09	0.10	-2.39	213,489	4.19	4.24	4.06	4.30	-2.39	1.71
5565	2021-09-09	4.19	0.00	0.00	156,058	4.13	4.23	4.09	3.39	1.45	0.00
5564	2021-09-08	4.19	0.23	-5.20	202,444	4.38	4.40	4.17	5.25	-4.34	-1.43
5563	2021-09-07	4.42	0.05	-1.12	170,630	4.46	4.50	4.35	3.36	-0.90	-0.90
5562	2021-09-03	4.47	0.03	0.68	200,012	4.43	4.50	4.39	2.48	0.90	-0.22
5561	2021-09-02	4.44	0.01	0.23	228,373	4.47	4.51	4.40	2.46	-0.67	-0.23
5560	2021-09-01	4.43	0.06	-1.34	178,542	4.49	4.53	4.41	2.67	-1.34	0.90
5559	2021-08-31	4.49	0.22	5.15	554,177	4.17	4.49	4.17	7.67	7.67	0.00
5558	2021-08-30	4.27	0.14	-3.17	194,627	4.38	4.42	4.27	3.42	-2.51	-2.34
5557	2021-08-27	4.41	0.06	1.38	344,913	4.34	4.43	4.34	2.07	1.61	-0.68
5556	2021-08-26	4.35	0.09	-2.03	277,809	4.43	4.50	4.30	4.51	-1.81	-0.23
5555	2021-08-25	4.44	0.17	3.98	452,201	4.30	4.49	4.26	5.35	3.26	-0.23
5554	2021-08-24	4.27	0.09	2.15	240,425	4.19	4.30	4.19	2.63	1.91	0.70
5553	2021-08-23	4.18	0.19	4.76	440,426	4.02	4.20	3.97	5.72	3.98	0.24
5552	2021-08-20	3.99	0.42	11.76	1,434,243	3.79	4.10	3.71	10.29	5.28	0.75
5551	2021-08-19	3.57	0.02	0.56	665,807	3.50	3.67	3.47	5.71	2.00	6.16
5550	2021-08-18	3.55	0.01	0.28	521,571	3.54	3.63	3.36	7.63	0.28	-1.41
5549	2021-08-17	3.54	0.28	-7.33	532,805	3.81	3.84	3.50	8.92	-7.09	0.00
5548	2021-08-16	3.82	0.08	-2.05	374,250	3.90	3.90	3.78	3.08	-2.05	-0.26
5547	2021-08-13	3.90	0.08	-2.01	233,202	3.95	3.98	3.90	2.03	-1.27	0.00
5546	2021-08-12	3.98	0.02	-0.50	126,014	3.96	4.00	3.94	1.52	0.51	-0.75
5545	2021-08-11	4.00	0.02	0.50	283,459	3.94	4.04	3.86	4.57	1.52	-1.00
5544	2021-08-10	3.98	0.00	0.00	195,385	3.96	4.01	3.92	2.27	0.51	-1.01
5543	2021-08-09	3.98	0.15	-3.63	261,177	4.10	4.18	3.92	6.34	-2.93	-0.50
5542	2021-08-06	4.13	0.00	0.00	877,784	4.14	4.30	3.74	13.53	-0.24	-0.73
5541	2021-08-05	4.13	0.11	2.74	165,178	4.00	4.19	3.97	5.50	3.25	0.24
5540	2021-08-04	4.02	0.04	1.01	188,490	3.92	4.09	3.90	4.85	2.55	-0.50
5539	2021-08-03	3.98	0.18	-4.33	260,745	4.14	4.16	3.95	5.07	-3.86	-1.51
5538	2021-08-02	4.16	0.06	1.46	214,017	4.13	4.21	4.08	3.15	0.73	-0.48
5537	2021-07-30	4.10	0.09	-2.15	206,363	4.16	4.25	4.07	4.33	-1.44	0.73
5536	2021-07-29	4.19	0.12	2.95	214,648	4.07	4.20	4.07	3.19	2.95	-0.72
5535	2021-07-28	4.07	0.13	3.30	191,429	3.95	4.10	3.95	3.80	3.04	0.00
5534	2021-07-27	3.94	0.03	-0.76	221,219	3.95	3.96	3.87	2.28	-0.25	0.25
5533	2021-07-26	3.97	0.05	-1.24	267,435	4.04	4.06	3.92	3.47	-1.73	-0.50
5532	2021-07-23	4.02	0.03	-0.74	158,009	4.05	4.07	4.01	1.48	-0.74	0.50
5531	2021-07-22	4.05	0.06	-1.46	217,489	4.11	4.14	4.05	2.19	-1.46	0.00
5530	2021-07-21	4.11	0.13	3.27	142,673	4.00	4.12	3.99	3.25	2.75	0.00
5529	2021-07-20	3.98	0.08	2.05	327,289	3.89	4.08	3.86	5.66	2.31	0.50
5528	2021-07-19	3.90	0.06	-1.52	412,216	3.89	3.93	3.81	3.08	0.26	-0.26
5527	2021-07-16	3.96	0.00	0.00	271,065	3.98	4.02	3.94	2.01	-0.50	-1.77
5526	2021-07-15	3.96	0.01	-0.25	439,290	3.96	3.98	3.89	2.27	0.00	0.51
5525	2021-07-14	3.97	0.05	-1.24	453,472	4.06	4.08	3.94	3.45	-2.22	-0.25
5524	2021-07-13	4.02	0.05	1.26	326,240	3.97	4.10	3.93	4.28	1.26	1.00
5523	2021-07-12	3.97	0.04	-1.00	174,047	4.03	4.03	3.90	3.23	-1.49	0.00
5522	2021-07-09	4.01	0.02	0.50	374,377	4.01	4.07	3.94	3.24	0.00	0.50
5521	2021-07-08	3.99	0.05	-1.24	310,101	4.00	4.08	3.93	3.75	-0.25	0.50
5520	2021-07-07	4.04	0.13	-3.12	328,415	4.14	4.21	4.03	4.35	-2.42	-0.99
5519	2021-07-06	4.17	0.01	-0.24	323,533	4.17	4.19	4.10	2.16	0.00	-0.72
5518	2021-07-02	4.18	0.07	-1.65	288,366	4.20	4.28	4.16	2.86	-0.48	-0.24
5517	2021-07-01	4.25	0.02	-0.47	282,965	4.30	4.31	4.20	2.56	-1.16	-1.18
5516	2021-06-30	4.27	0.23	-5.11	376,942	4.55	4.55	4.27	6.15	-6.15	0.70
5515	2021-06-29	4.50	0.05	-1.10	244,374	4.58	4.67	4.47	4.37	-1.75	1.11
5514	2021-06-28	4.55	0.02	0.44	421,632	4.51	4.60	4.44	3.55	0.89	0.66
5513	2021-06-25	4.53	0.09	-1.95	569,177	4.63	4.64	4.53	2.38	-2.16	-0.44
5512	2021-06-24	4.62	0.10	2.21	264,851	4.53	4.64	4.53	2.43	1.99	0.22
5511	2021-06-23	4.52	0.03	-0.66	267,290	4.55	4.65	4.51	3.08	-0.66	0.22
5510	2021-06-22	4.55	0.07	1.56	494,495	4.44	4.58	4.42	3.60	2.48	0.00
5509	2021-06-21	4.48	0.11	-2.40	579,806	4.61	4.61	4.47	3.04	-2.82	-0.89
5508	2021-06-18	4.59	0.08	-1.71	1,885,040	4.63	4.84	4.55	6.26	-0.86	0.44
5507	2021-06-17	4.67	0.20	4.47	515,119	4.51	4.72	4.46	5.76	3.55	-0.86
5506	2021-06-16	4.47	0.05	1.13	434,331	4.39	4.54	4.39	3.42	1.82	0.89
5505	2021-06-15	4.42	0.17	-3.70	466,559	4.58	4.61	4.39	4.80	-3.49	-0.68
5504	2021-06-14	4.59	0.15	-3.16	467,521	4.76	4.79	4.52	5.67	-3.57	-0.22
5503	2021-06-11	4.74	0.08	-1.66	259,606	4.81	4.83	4.74	1.87	-1.46	0.42
5502	2021-06-10	4.82	0.19	-3.79	426,200	5.01	5.04	4.79	4.99	-3.79	-0.21
5501	2021-06-09	5.01	0.04	0.80	226,761	4.99	5.03	4.96	1.40	0.40	0.00
5500	2021-06-08	4.97	0.06	1.22	282,034	4.90	4.99	4.86	2.65	1.43	0.40
5499	2021-06-07	4.91	0.08	1.66	487,228	4.80	4.91	4.77	2.92	2.29	-0.20
5498	2021-06-04	4.83	0.07	1.47	324,008	4.76	4.90	4.70	4.20	1.47	-0.62
5497	2021-06-03	4.76	0.05	-1.04	400,264	4.81	4.81	4.66	3.12	-1.04	0.00
5496	2021-06-02	4.81	0.00	0.00	642,455	4.82	4.94	4.73	4.36	-0.21	0.00
5495	2021-06-01	4.81	0.23	5.02	322,567	4.57	4.81	4.56	5.47	5.25	0.21
5494	2021-05-28	4.58	0.00	0.00	304,031	4.60	4.61	4.50	2.39	-0.43	-0.22
5493	2021-05-27	4.58	0.01	0.22	581,716	4.61	4.65	4.49	3.47	-0.65	0.44
5492	2021-05-26	4.57	0.18	4.10	278,534	4.39	4.61	4.36	5.69	4.10	0.88
5491	2021-05-25	4.39	0.05	-1.13	280,797	4.45	4.48	4.38	2.25	-1.35	0.00
5490	2021-05-24	4.44	0.08	1.83	207,575	4.41	4.45	4.36	2.04	0.68	0.23
5489	2021-05-21	4.36	0.03	-0.68	213,907	4.45	4.45	4.36	2.02	-2.02	1.15
5488	2021-05-20	4.39	0.03	0.69	392,557	4.39	4.46	4.34	2.73	0.00	1.37
5487	2021-05-19	4.36	0.00	0.00	405,005	4.26	4.40	4.22	4.23	2.35	0.69
5486	2021-05-18	4.36	0.14	-3.11	523,651	4.55	4.66	4.35	6.81	-4.18	-2.29
5485	2021-05-17	4.50	0.24	5.63	631,709	4.26	4.53	4.22	7.28	5.63	1.11
5484	2021-05-14	4.26	0.30	7.58	615,645	3.97	4.33	3.97	9.07	7.30	0.00
5483	2021-05-13	3.96	0.13	-3.18	691,069	4.09	4.13	3.92	5.13	-3.18	0.25
5482	2021-05-12	4.09	0.02	-0.49	437,132	4.16	4.17	4.02	3.61	-1.68	0.00
5481	2021-05-11	4.11	0.09	-2.14	713,009	4.09	4.18	4.04	3.42	0.49	1.22
5480	2021-05-10	4.20	0.20	-4.55	541,729	4.38	4.38	4.16	5.02	-4.11	-2.62
5479	2021-05-07	4.40	0.01	0.23	272,793	4.40	4.48	4.35	2.95	0.00	-0.45
5478	2021-05-06	4.39	0.05	-1.13	410,979	4.41	4.41	4.24	3.85	-0.45	0.23
5477	2021-05-05	4.44	0.06	1.37	353,954	4.46	4.48	4.33	3.36	-0.45	-0.68
5476	2021-05-04	4.38	0.27	-5.81	954,447	4.60	4.63	4.24	8.48	-4.78	1.83
5475	2021-05-03	4.65	0.01	-0.21	437,062	4.72	4.73	4.62	2.33	-1.48	-1.08
5474	2021-04-30	4.66	0.09	-1.89	422,268	4.70	4.81	4.62	4.04	-0.85	1.29
5473	2021-04-29	4.75	0.10	-2.06	421,156	4.93	4.93	4.72	4.26	-3.65	-1.05
5472	2021-04-28	4.85	0.13	-2.61	469,023	4.98	5.00	4.82	3.61	-2.61	1.65
5471	2021-04-27	4.98	0.15	-2.92	502,919	5.16	5.16	4.93	4.46	-3.49	0.00
5470	2021-04-26	5.13	0.20	4.06	260,413	4.98	5.16	4.97	3.82	3.01	0.58
5469	2021-04-23	4.93	0.12	2.49	272,938	4.84	4.97	4.81	3.31	1.86	1.01
5468	2021-04-22	4.81	0.00	0.00	343,267	4.87	4.99	4.81	3.70	-1.23	0.62
5467	2021-04-21	4.81	0.00	0.00	405,094	4.82	4.86	4.69	3.53	-0.21	1.25
5466	2021-04-20	4.81	0.03	0.63	410,671	4.77	4.85	4.70	3.14	0.84	0.21
5465	2021-04-19	4.78	0.17	-3.43	478,504	4.96	4.98	4.68	6.05	-3.63	-0.21
5464	2021-04-16	4.95	0.03	0.61	712,500	4.92	5.03	4.77	5.28	0.61	0.20
5463	2021-04-15	4.92	0.07	-1.40	423,437	5.01	5.04	4.90	2.79	-1.80	0.00
5462	2021-04-14	4.99	0.11	-2.16	214,487	5.13	5.21	4.98	4.48	-2.73	0.40
5461	2021-04-13	5.10	0.06	1.19	493,088	5.08	5.16	4.93	4.53	0.39	0.59
5460	2021-04-12	5.04	0.30	-5.62	455,912	5.35	5.32	5.04	5.23	-5.79	0.79
5459	2021-04-09	5.34	0.03	0.56	301,353	5.30	5.40	5.23	3.21	0.75	0.19
5458	2021-04-08	5.31	0.03	0.57	274,648	5.34	5.37	5.24	2.43	-0.56	-0.19
5457	2021-04-07	5.28	0.15	-2.76	331,267,000	5.40	5.42	5.27	2.78	-2.22	1.14
5456	2021-04-06	5.43	0.15	-2.69	242,661	5.58	5.63	5.42	3.76	-2.69	-0.55
5455	2021-04-05	5.58	0.01	-0.18	3,156,465,664	5.68	5.72	5.51	3.70	-1.76	0.00
5454	2021-04-01	5.59	0.02	0.36	462,076	5.68	5.71	5.50	3.70	-1.58	1.61
5453	2021-03-31	5.57	0.21	3.92	1,045,891,648	5.43	5.62	5.42	3.68	2.58	1.97
5452	2021-03-30	5.36	0.06	1.13	426,652	5.24	5.41	5.16	4.77	2.29	1.31
5451	2021-03-29	5.30	0.10	-1.85	434,827	5.37	5.46	5.24	4.10	-1.30	-1.13
5450	2021-03-26	5.40	0.05	0.93	563,611	5.33	5.52	5.29	4.32	1.31	-0.56
5449	2021-03-25	5.35	0.01	-0.19	601,044	5.35	5.41	5.16	4.67	0.00	-0.37
5448	2021-03-24	5.36	0.63	-10.52	917,329	6.02	6.02	5.36	10.96	-10.96	-0.19
5447	2021-03-23	5.99	0.14	-2.28	112,337	6.08	6.11	5.79	5.26	-1.48	0.50
5446	2021-03-22	6.13	0.06	0.99	408,048	6.09	6.22	5.98	3.94	0.66	-0.82
5445	2021-03-19	6.07	0.17	2.88	1,107,016	5.90	6.12	5.86	4.41	2.88	0.33
5444	2021-03-18	5.90	0.23	-3.75	506,519	6.00	6.13	5.89	4.00	-1.67	0.00
5443	2021-03-17	6.13	0.05	0.82	1,075,314	5.92	6.17	5.72	7.60	3.55	-2.12
5442	2021-03-16	6.08	0.40	-6.17	968,133	6.46	6.57	5.99	8.98	-5.88	-2.63
5441	2021-03-15	6.48	0.03	0.47	556,703	6.50	6.51	6.23	4.31	-0.31	-0.31
5440	2021-03-12	6.45	0.02	0.31	515,671	6.36	6.47	6.20	4.25	1.42	0.78
5439	2021-03-11	6.43	0.24	3.88	481,085	6.26	6.43	6.19	3.83	2.72	-1.09
5438	2021-03-10	6.19	0.03	0.49	426,100	6.23	6.35	6.12	3.69	-0.64	1.13
5437	2021-03-09	6.16	0.28	4.76	504,292	6.06	6.30	5.96	5.61	1.65	1.14
5436	2021-03-08	5.88	0.16	-2.65	654,242	6.04	6.29	5.85	7.28	-2.65	3.06
5435	2021-03-05	6.04	0.15	-2.42	1,622,741	6.20	6.25	5.60	10.48	-2.58	0.00
5434	2021-03-04	6.19	0.45	-6.78	827,550	6.55	6.66	6.09	8.70	-5.50	0.16
5433	2021-03-03	6.64	0.34	-4.87	688,968	6.97	7.05	6.58	6.74	-4.73	-1.36
5432	2021-03-02	6.98	0.23	-3.19	381,906	7.25	7.30	6.94	4.97	-3.72	-0.14

VHC Investment Calculator

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

Ticker:

VHC

Date start:

1999-07-30 open

Date end:

2023-02-23 close

Duration:

23 years 214 days

Trading days:

5,930

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1999-07-30 open

1,000.00

Shares bought: 44.44

Stock price: 22.50

SELL

Value on 2023-02-23 close

144.89

Dividends (2)

46.01%

+66.67

Stock growth

53.99%

-921.78

NET: -855.11

Total ROI: -85.51% (0.14x)

Annualised: -7.86% (0.92x)

Dividends ROI: +6.67% (1.07x)

Dividend Yield: +0.27% (1.00x)

Stock price: 1.76

Duration: 23 years 214 days

Trading days: 5,930

SELL

Value on 2023-02-23 close

78.22

NET: -921.78

ROI: -92.18% (0.08x)

Annualised: -10.24% (0.90x)

Stock price: 1.76

Duration: 23 years 214 days

Trading days: 5,930

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

VHC Monthly statistics

This section shows monthly performance of VHC stock.
There are 284 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	1.77 2023-02-23	1.36 2023-02-07	1.50 2023-02-01	1.76 2023-02-23	17.33	18.00	-9.33
2023 January	20	1.78 2023-01-24	1.31 2023-01-03	1.31 2023-01-03	1.51 2023-01-31	15.27	35.88	0.00
2022 December	19	1.32 2022-12-01	1.08 2022-12-16	1.29 2022-12-01	1.30 2022-12-30	0.78	2.33	-16.28
2022 November	21	1.35 2022-11-08	1.14 2022-11-02	1.29 2022-11-01	1.31 2022-11-30	1.55	4.65	-11.63
2022 October	21	1.38 2022-10-28	1.09 2022-10-12	1.16 2022-10-03	1.26 2022-10-31	8.62	18.97	-6.03
2022 September	21	2.01 2022-09-01	1.06 2022-09-29	2.00 2022-09-01	1.17 2022-09-30	-41.50	0.50	-47.00
2022 August	23	2.20 2022-08-26	1.74 2022-08-01	1.80 2022-08-01	2.04 2022-08-31	13.33	22.22	-3.33
2022 July	20	1.85 2022-07-25	1.11 2022-07-05	1.19 2022-07-01	1.79 2022-07-29	50.42	55.46	-6.72
2022 June	21	1.59 2022-06-08	0.99 2022-06-21	1.29 2022-06-01	1.17 2022-06-30	-9.30	23.26	-23.26
2022 May	21	1.49 2022-05-04	1.06 2022-05-12	1.41 2022-05-02	1.21 2022-05-31	-14.18	5.67	-24.82
2022 April	21	2.20 2022-04-04	1.35 2022-04-29	1.63 2022-04-01	1.42 2022-04-29	-12.88	34.97	-17.18
2022 March	23	2.08 2022-03-21	1.58 2022-03-31	1.85 2022-03-01	1.63 2022-03-31	-11.89	12.43	-14.59
2022 February	20	2.28 2022-02-01	1.60 2022-02-24	2.25 2022-02-01	1.82 2022-02-28	-19.11	1.33	-28.89
2022 January	20	2.74 2022-01-12	1.98 2022-01-28	2.60 2022-01-03	2.26 2022-01-31	-13.08	5.38	-23.85
2021 December	22	3.05 2021-12-01	2.56 2021-12-31	3.05 2021-12-01	2.60 2021-12-31	-14.75	0.00	-16.07
2021 November	21	4.45 2021-11-08	2.60 2021-11-26	3.85 2021-11-01	3.00 2021-11-30	-22.08	15.58	-32.47
2021 October	21	4.14 2021-10-15	3.65 2021-10-29	3.93 2021-10-01	3.85 2021-10-29	-2.04	5.34	-7.12
2021 September	21	4.53 2021-09-01	3.85 2021-09-29	4.49 2021-09-01	3.92 2021-09-30	-12.69	0.89	-14.25
2021 August	22	4.50 2021-08-26	3.36 2021-08-18	4.13 2021-08-02	4.49 2021-08-31	8.72	8.96	-18.64
2021 July	21	4.31 2021-07-01	3.81 2021-07-19	4.30 2021-07-01	4.10 2021-07-30	-4.65	0.23	-11.40
2021 June	22	5.04 2021-06-10	4.27 2021-06-30	4.57 2021-06-01	4.27 2021-06-30	-6.56	10.28	-6.56
2021 May	20	4.73 2021-05-03	3.92 2021-05-13	4.72 2021-05-03	4.58 2021-05-28	-2.97	0.21	-16.95
2021 April	21	5.72 2021-04-05	4.62 2021-04-30	5.68 2021-04-01	4.66 2021-04-30	-17.96	0.70	-18.66
2021 March	23	7.30 2021-03-02	5.16 2021-03-30	7.16 2021-03-01	5.57 2021-03-31	-22.21	1.96	-27.93
2021 February	19	8.24 2021-02-19	6.03 2021-02-01	6.05 2021-02-01	6.96 2021-02-26	15.04	36.20	-0.33
2021 January	19	6.81 2021-01-27	4.77 2021-01-11	5.07 2021-01-04	6.05 2021-01-29	19.33	34.32	-5.92
2020 December	22	5.60 2020-12-23	4.83 2020-12-02	5.39 2020-12-01	5.04 2020-12-31	-6.49	3.90	-10.39
2020 November	20	5.90 2020-11-02	4.92 2020-11-02	5.89 2020-11-02	5.42 2020-11-30	-7.98	0.17	-16.47
2020 October	22	6.07 2020-10-14	5.13 2020-10-02	5.30 2020-10-01	5.54 2020-10-30	4.53	14.53	-3.21
2020 September	21	6.59 2020-09-02	4.80 2020-09-24	4.97 2020-09-01	5.27 2020-09-30	6.04	32.60	-3.42
2020 August	21	5.57 2020-08-05	4.71 2020-08-11	5.19 2020-08-03	4.97 2020-08-31	-4.24	7.32	-9.25
2020 July	22	7.40 2020-07-06	4.10 2020-07-14	6.50 2020-07-01	5.17 2020-07-31	-20.46	13.85	-36.92
2020 June	22	7.00 2020-06-03	5.87 2020-06-15	6.39 2020-06-01	6.50 2020-06-30	1.72	9.55	-8.14
2020 May	20	7.79 2020-05-26	4.55 2020-05-01	5.55 2020-05-01	6.65 2020-05-29	19.82	40.36	-18.02
2020 April	21	6.10 2020-04-28	4.86 2020-04-02	5.28 2020-04-01	5.56 2020-04-30	5.30	15.53	-7.95
2020 March	22	7.32 2020-03-13	4.68 2020-03-12	5.70 2020-03-02	5.47 2020-03-31	-4.04	28.42	-17.89
2020 February	19	6.01 2020-02-26	3.84 2020-02-03	3.84 2020-02-03	5.61 2020-02-28	46.09	56.51	0.00
2020 January	21	4.24 2020-01-31	3.60 2020-01-22	3.79 2020-01-02	3.80 2020-01-31	0.26	11.87	-5.01
2019 December	21	4.08 2019-12-06	3.30 2019-12-03	3.51 2019-12-02	3.80 2019-12-31	8.26	16.24	-5.98
2019 November	20	6.12 2019-11-04	2.85 2019-11-22	5.88 2019-11-01	3.53 2019-11-29	-39.97	4.08	-51.53
2019 October	23	6.57 2019-10-03	5.08 2019-10-01	5.48 2019-10-01	5.85 2019-10-31	6.75	19.89	-7.30
2019 September	20	6.35 2019-09-13	5.04 2019-09-03	5.16 2019-09-03	5.40 2019-09-30	4.65	23.06	-2.33
2019 August	22	8.47 2019-08-01	4.35 2019-08-15	7.40 2019-08-01	5.26 2019-08-30	-28.92	14.46	-41.22
2019 July	22	7.82 2019-07-16	5.98 2019-07-02	6.24 2019-07-01	7.31 2019-07-31	17.15	25.32	-4.17
2019 June	20	6.80 2019-06-28	5.66 2019-06-03	5.83 2019-06-03	6.21 2019-06-28	6.52	16.64	-2.92
2019 May	22	6.90 2019-05-06	5.47 2019-05-23	6.48 2019-05-01	5.92 2019-05-31	-8.64	6.48	-15.59
2019 April	21	6.75 2019-04-11	5.80 2019-04-16	6.43 2019-04-01	6.38 2019-04-30	-0.78	4.98	-9.80
2019 March	21	7.04 2019-03-11	5.12 2019-03-15	6.13 2019-03-01	6.33 2019-03-29	3.26	14.85	-16.48
2019 February	19	6.24 2019-02-28	4.61 2019-02-07	5.10 2019-02-01	6.09 2019-02-28	19.41	22.35	-9.61
2019 January	21	6.44 2019-01-15	2.34 2019-01-02	2.39 2019-01-02	5.10 2019-01-31	113.39	169.46	-2.09
2018 December	19	3.38 2018-12-12	2.34 2018-12-27	3.25 2018-12-03	2.40 2018-12-31	-26.15	4.00	-28.00
2018 November	21	3.74 2018-11-02	2.85 2018-11-20	3.28 2018-11-01	3.17 2018-11-30	-3.35	14.02	-13.11
2018 October	23	4.80 2018-10-01	3.19 2018-10-31	4.70 2018-10-01	3.30 2018-10-31	-29.79	2.13	-32.13
2018 September	19	5.00 2018-09-28	3.00 2018-09-06	3.40 2018-09-04	4.65 2018-09-28	36.76	47.06	-11.76
2018 August	23	3.65 2018-08-31	2.80 2018-08-03	2.95 2018-08-01	3.35 2018-08-31	13.56	23.73	-5.08
2018 July	21	3.60 2018-07-12	2.90 2018-07-31	3.35 2018-07-02	2.90 2018-07-31	-13.43	7.46	-13.43
2018 June	21	3.60 2018-06-21	3.15 2018-06-26	3.30 2018-06-01	3.40 2018-06-29	3.03	9.09	-4.55
2018 May	22	3.60 2018-05-14	2.10 2018-05-01	2.25 2018-05-01	3.20 2018-05-31	42.22	60.00	-6.67
2018 April	21	5.10 2018-04-11	2.20 2018-04-30	3.95 2018-04-02	2.20 2018-04-30	-44.30	29.11	-44.30
2018 March	21	4.10 2018-03-15	3.65 2018-03-19	3.90 2018-03-01	3.95 2018-03-29	1.28	5.13	-6.41
2018 February	19	4.40 2018-02-22	3.05 2018-02-09	3.50 2018-02-01	3.85 2018-02-28	10.00	25.71	-12.86
2018 January	21	4.30 2018-01-08	3.40 2018-01-31	3.80 2018-01-02	3.45 2018-01-31	-9.21	13.16	-10.53
2017 December	20	4.35 2017-12-05	3.55 2017-12-26	3.70 2017-12-01	3.70 2017-12-29	0.00	17.57	-4.05
2017 November	21	5.20 2017-11-01	3.60 2017-11-30	5.20 2017-11-01	3.65 2017-11-30	-29.81	0.00	-30.77
2017 October	22	8.75 2017-10-09	4.45 2017-10-19	5.10 2017-10-02	5.15 2017-10-31	0.98	71.57	-12.75
2017 September	20	4.80 2017-09-12	3.75 2017-09-27	4.00 2017-09-01	3.90 2017-09-29	-2.50	20.00	-6.25
2017 August	23	4.00 2017-08-31	3.00 2017-08-11	3.45 2017-08-01	4.00 2017-08-31	15.94	15.94	-13.04
2017 July	20	4.85 2017-07-13	3.45 2017-07-31	4.55 2017-07-03	3.45 2017-07-31	-24.18	6.59	-24.18
2017 June	22	5.40 2017-06-09	3.53 2017-06-01	3.55 2017-06-01	4.55 2017-06-30	28.17	52.11	-0.56
2017 May	22	3.95 2017-05-24	2.80 2017-05-04	3.35 2017-05-01	3.40 2017-05-31	1.49	17.91	-16.42
2017 April	19	3.45 2017-04-27	2.03 2017-04-13	2.30 2017-04-03	3.30 2017-04-28	43.48	50.00	-11.74
2017 March	23	2.33 2017-03-02	1.70 2017-03-23	2.25 2017-03-01	2.30 2017-03-31	2.22	3.56	-24.44
2017 February	19	2.60 2017-02-01	2.15 2017-02-14	2.55 2017-02-01	2.25 2017-02-28	-11.76	1.96	-15.69
2017 January	20	2.75 2017-01-05	2.10 2017-01-03	2.20 2017-01-03	2.60 2017-01-31	18.18	25.00	-4.55
2016 December	21	3.50 2016-12-06	2.10 2016-12-30	3.10 2016-12-01	2.20 2016-12-30	-29.03	12.90	-32.26
2016 November	21	3.50 2016-11-11	2.90 2016-11-04	3.01 2016-11-01	3.15 2016-11-30	4.65	16.28	-3.65
2016 October	21	5.13 2016-10-03	2.95 2016-10-31	4.81 2016-10-03	3.05 2016-10-31	-36.59	6.65	-38.67
2016 September	21	3.48 2016-09-22	2.22 2016-09-09	2.69 2016-09-01	3.06 2016-09-30	13.75	29.37	-17.47
2016 August	23	2.93 2016-08-11	2.14 2016-08-01	2.37 2016-08-01	2.65 2016-08-31	11.81	23.63	-9.70
2016 July	20	4.64 2016-07-22	3.67 2016-07-06	4.01 2016-07-01	4.33 2016-07-29	7.98	15.71	-8.48
2016 June	22	6.50 2016-06-14	3.83 2016-06-27	4.92 2016-06-01	4.00 2016-06-30	-18.70	32.11	-22.15
2016 May	21	5.20 2016-05-26	4.07 2016-05-06	4.47 2016-05-02	4.86 2016-05-31	8.72	16.33	-8.95
2016 April	21	5.27 2016-04-26	3.95 2016-04-12	4.60 2016-04-01	4.49 2016-04-29	-2.39	14.57	-14.13
2016 March	22	5.90 2016-03-04	3.89 2016-03-15	4.79 2016-03-01	4.59 2016-03-31	-4.18	23.17	-18.79
2016 February	20	9.64 2016-02-04	3.57 2016-02-02	3.92 2016-02-01	4.63 2016-02-29	18.11	145.92	-8.93
2016 January	19	4.58 2016-01-15	1.95 2016-01-11	2.57 2016-01-04	3.98 2016-01-29	54.86	78.21	-24.12
2015 December	22	3.98 2015-12-01	2.12 2015-12-18	2.68 2015-12-01	2.57 2015-12-31	-4.10	48.51	-20.90
2015 November	20	4.09 2015-11-04	2.58 2015-11-30	3.83 2015-11-02	2.60 2015-11-30	-32.11	6.79	-32.64
2015 October	22	4.29 2015-10-23	3.40 2015-10-02	3.60 2015-10-01	3.80 2015-10-30	5.56	19.17	-5.56
2015 September	21	4.18 2015-09-16	3.17 2015-09-10	3.48 2015-09-01	3.56 2015-09-30	2.30	20.11	-8.91
2015 August	21	4.68 2015-08-03	2.71 2015-08-21	4.61 2015-08-03	3.63 2015-08-31	-21.26	1.52	-41.21
2015 July	22	4.76 2015-07-16	4.08 2015-07-22	4.38 2015-07-01	4.63 2015-07-31	5.71	8.68	-6.85
2015 June	22	5.22 2015-06-04	4.02 2015-06-24	4.83 2015-06-01	4.20 2015-06-30	-13.04	8.07	-16.77
2015 May	20	6.95 2015-05-14	4.70 2015-05-29	6.48 2015-05-01	4.81 2015-05-29	-25.77	7.25	-27.47
2015 April	21	7.48 2015-04-10	5.85 2015-04-01	6.05 2015-04-01	6.46 2015-04-30	6.78	23.64	-3.31
2015 March	22	7.91 2015-03-02	5.95 2015-03-30	7.69 2015-03-02	6.09 2015-03-31	-20.81	2.86	-22.63
2015 February	19	8.09 2015-02-27	5.07 2015-02-09	5.50 2015-02-02	7.55 2015-02-27	37.27	47.09	-7.82
2015 January	20	6.16 2015-01-28	4.66 2015-01-14	5.54 2015-01-02	5.44 2015-01-30	-1.81	11.19	-15.88
2014 December	22	6.85 2014-12-22	3.80 2014-12-16	5.22 2014-12-01	5.49 2014-12-31	5.17	31.23	-27.20
2014 November	19	6.01 2014-11-03	4.87 2014-11-12	5.89 2014-11-03	5.31 2014-11-28	-9.85	2.04	-17.32
2014 October	23	6.12 2014-10-28	4.03 2014-10-13	5.82 2014-10-01	5.87 2014-10-31	0.86	5.15	-30.76
2014 September	21	15.73 2014-09-12	4.18 2014-09-18	14.80 2014-09-02	6.00 2014-09-30	-59.46	6.28	-71.76
2014 August	21	16.13 2014-08-18	13.30 2014-08-01	14.12 2014-08-01	14.75 2014-08-29	4.46	14.24	-5.81
2014 July	22	18.24 2014-07-01	13.57 2014-07-31	17.68 2014-07-01	13.98 2014-07-31	-20.93	3.17	-23.25
2014 June	21	18.57 2014-06-25	14.80 2014-06-03	15.58 2014-06-02	17.61 2014-06-30	13.03	19.19	-5.01
2014 May	21	16.54 2014-05-02	13.25 2014-05-09	15.68 2014-05-01	15.79 2014-05-30	0.70	5.48	-15.50
2014 April	21	17.65 2014-04-28	12.10 2014-04-15	14.15 2014-04-01	15.75 2014-04-30	11.31	24.73	-14.49
2014 March	21	25.49 2014-03-03	12.68 2014-03-26	19.68 2014-03-03	14.18 2014-03-31	-27.95	29.52	-35.57
2014 February	19	21.19 2014-02-19	15.84 2014-02-12	17.93 2014-02-03	19.50 2014-02-28	8.76	18.18	-11.66
2014 January	21	19.93 2014-01-06	17.52 2014-01-27	19.27 2014-01-02	17.96 2014-01-31	-6.80	3.43	-9.08
2013 December	21	20.53 2013-12-23	17.16 2013-12-11	19.99 2013-12-02	19.41 2013-12-31	-2.90	2.70	-14.16
2013 November	20	22.26 2013-11-01	18.80 2013-11-21	21.63 2013-11-01	20.02 2013-11-29	-7.44	2.91	-13.08
2013 October	23	23.20 2013-10-28	17.52 2013-10-09	20.28 2013-10-01	21.74 2013-10-31	7.20	14.40	-13.61
2013 September	20	21.15 2013-09-10	19.34 2013-09-03	19.71 2013-09-03	20.40 2013-09-30	3.50	7.31	-1.88
2013 August	22	22.41 2013-08-16	17.91 2013-08-05	19.21 2013-08-01	19.35 2013-08-30	0.73	16.66	-6.77
2013 July	22	20.90 2013-07-01	16.70 2013-07-25	20.30 2013-07-01	19.07 2013-07-31	-6.06	2.96	-17.73
2013 June	20	26.25 2013-06-10	18.62 2013-06-25	23.64 2013-06-03	19.99 2013-06-28	-15.44	11.04	-21.24
2013 May	22	24.48 2013-05-30	19.95 2013-05-02	20.36 2013-05-01	23.69 2013-05-31	16.36	20.24	-2.01
2013 April	22	22.34 2013-04-26	16.10 2013-04-03	19.12 2013-04-01	20.42 2013-04-30	6.80	16.84	-15.79
2013 March	20	36.84 2013-03-13	17.98 2013-03-27	34.91 2013-03-01	19.17 2013-03-28	-45.09	5.53	-48.50
2013 February	19	36.48 2013-02-27	33.75 2013-02-26	34.79 2013-02-01	35.23 2013-02-28	1.26	4.86	-2.99
2013 January	21	36.20 2013-01-29	29.55 2013-01-02	29.56 2013-01-02	34.92 2013-01-31	18.13	22.46	-0.03
2012 December	20	36.60 2012-12-20	28.83 2012-12-31	34.79 2012-12-03	29.28 2012-12-31	-15.84	5.20	-17.13
2012 November	21	37.65 2012-11-09	26.26 2012-11-06	30.12 2012-11-01	34.47 2012-11-30	14.44	25.00	-12.82
2012 October	21	31.79 2012-10-24	23.41 2012-10-08	25.78 2012-10-01	30.05 2012-10-31	16.56	23.31	-9.19
2012 September	19	29.90 2012-09-17	24.81 2012-09-28	26.43 2012-09-04	25.43 2012-09-28	-3.78	13.13	-6.13
2012 August	23	29.16 2012-08-07	22.28 2012-08-21	24.03 2012-08-01	26.01 2012-08-31	8.24	21.35	-7.28
2012 July	21	41.93 2012-07-16	21.25 2012-07-27	35.39 2012-07-02	23.66 2012-07-31	-33.14	18.48	-39.95
2012 June	21	36.25 2012-06-27	29.74 2012-06-04	32.65 2012-06-01	35.25 2012-06-29	7.96	11.03	-8.91
2012 May	22	35.22 2012-05-30	23.00 2012-05-02	25.14 2012-05-01	33.34 2012-05-31	32.62	40.10	-8.51
2012 April	20	26.89 2012-04-26	21.71 2012-04-23	23.79 2012-04-02	24.84 2012-04-30	4.41	13.03	-8.74
2012 March	22	26.64 2012-03-28	19.13 2012-03-06	21.77 2012-03-01	23.93 2012-03-30	9.92	22.37	-12.13
2012 February	20	27.17 2012-02-08	21.59 2012-02-29	23.41 2012-02-01	21.59 2012-02-29	-7.77	16.06	-7.77
2012 January	20	27.97 2012-01-09	22.97 2012-01-23	25.67 2012-01-03	23.22 2012-01-31	-9.54	8.96	-10.52
2011 December	21	29.45 2011-12-27	19.50 2011-12-01	19.76 2011-12-01	24.97 2011-12-30	26.37	49.04	-1.32
2011 November	21	23.90 2011-11-01	18.20 2011-11-29	20.75 2011-11-01	19.84 2011-11-30	-4.39	15.18	-12.29
2011 October	21	22.09 2011-10-31	11.02 2011-10-03	14.55 2011-10-03	21.55 2011-10-31	48.11	51.82	-24.26
2011 September	21	22.90 2011-09-07	14.81 2011-09-30	21.16 2011-09-01	14.99 2011-09-30	-29.16	8.22	-30.01
2011 August	23	33.30 2011-08-01	15.51 2011-08-08	32.14 2011-08-01	21.49 2011-08-31	-33.14	3.61	-51.74
2011 July	20	41.77 2011-07-21	29.05 2011-07-29	29.62 2011-07-01	30.41 2011-07-29	2.67	41.02	-1.92
2011 June	22	30.50 2011-06-29	25.65 2011-06-06	26.13 2011-06-01	28.94 2011-06-30	10.75	16.72	-1.84
2011 May	21	26.30 2011-05-31	20.52 2011-05-24	25.30 2011-05-02	26.26 2011-05-31	3.79	3.95	-18.89
2011 April	20	28.89 2011-04-06	19.66 2011-04-01	20.34 2011-04-01	25.35 2011-04-29	24.63	42.04	-3.34
2011 March	23	21.75 2011-03-30	11.51 2011-03-01	12.04 2011-03-01	19.91 2011-03-31	65.37	80.65	-4.40
2011 February	19	14.46 2011-02-03	11.43 2011-02-23	12.68 2011-02-01	12.00 2011-02-28	-5.36	14.04	-9.86
2011 January	20	15.89 2011-01-12	12.05 2011-01-24	14.71 2011-01-03	12.60 2011-01-31	-14.34	8.02	-18.08
2010 December	22	15.51 2010-12-31	12.46 2010-12-06	14.11 2010-12-01	14.85 2010-12-31	5.24	9.92	-11.69
2010 November	21	18.83 2010-11-01	11.61 2010-11-22	18.76 2010-11-01	13.88 2010-11-30	-26.01	0.37	-38.11
2010 October	21	19.98 2010-10-06	14.18 2010-10-11	14.89 2010-10-01	18.55 2010-10-29	24.58	34.18	-4.77
2010 September	21	14.88 2010-09-30	7.25 2010-09-01	7.52 2010-09-01	14.68 2010-09-30	95.21	97.87	-3.59
2010 August	22	8.15 2010-08-30	5.65 2010-08-11	6.45 2010-08-02	7.31 2010-08-31	13.33	26.36	-12.40
2010 July	21	6.69 2010-07-26	5.42 2010-07-07	5.83 2010-07-01	6.15 2010-07-30	5.49	14.75	-7.03
2010 June	22	6.86 2010-06-18	5.07 2010-06-08	5.99 2010-06-01	5.92 2010-06-30	-1.17	14.52	-15.36
2010 May	20	7.09 2010-05-17	4.03 2010-05-06	5.35 2010-05-03	6.13 2010-05-28	14.58	32.52	-24.67
2010 April	21	5.55 2010-04-30	4.81 2010-04-05	5.00 2010-04-01	5.35 2010-04-30	7.00	11.00	-3.80
2010 March	23	7.99 2010-03-17	4.10 2010-03-05	6.12 2010-03-01	4.80 2010-03-31	-21.57	30.56	-33.01
2010 February	19	6.14 2010-02-26	3.01 2010-02-01	3.01 2010-02-01	6.04 2010-02-26	100.66	103.99	0.00
2010 January	19	4.00 2010-01-11	3.00 2010-01-04	3.00 2010-01-04	3.01 2010-01-29	0.33	33.33	0.00
2009 December	22	4.09 2009-12-22	2.75 2009-12-31	3.51 2009-12-01	2.94 2009-12-31	-16.24	16.52	-21.65
2009 November	20	3.58 2009-11-30	1.85 2009-11-05	2.15 2009-11-02	3.55 2009-11-30	65.12	66.51	-13.95
2009 October	22	3.19 2009-10-02	1.94 2009-10-26	3.04 2009-10-01	2.16 2009-10-30	-28.95	4.93	-36.18
2009 September	21	4.72 2009-09-21	2.59 2009-09-22	3.12 2009-09-01	2.94 2009-09-30	-5.77	51.28	-16.99
2009 August	21	3.80 2009-08-13	2.47 2009-08-07	3.44 2009-08-03	3.12 2009-08-31	-9.30	10.47	-28.20
2009 July	22	5.00 2009-07-31	1.20 2009-07-20	1.55 2009-07-01	3.00 2009-07-31	93.55	222.58	-22.58
2009 June	22	1.74 2009-06-22	1.26 2009-06-11	1.61 2009-06-01	1.54 2009-06-30	-4.35	8.07	-21.74
2009 May	20	2.00 2009-05-11	1.12 2009-05-01	1.17 2009-05-01	1.64 2009-05-29	40.17	70.94	-4.27
2009 April	21	1.26 2009-04-01	1.05 2009-04-30	1.25 2009-04-01	1.13 2009-04-30	-9.60	0.80	-16.00
2009 March	22	1.34 2009-03-31	1.06 2009-03-27	1.21 2009-03-02	1.23 2009-03-31	1.65	10.74	-12.40
2009 February	19	1.49 2009-02-13	1.10 2009-02-20	1.43 2009-02-02	1.30 2009-02-27	-9.09	4.20	-23.08
2009 January	20	1.55 2009-01-15	1.10 2009-01-29	1.44 2009-01-02	1.41 2009-01-30	-2.08	7.64	-23.61
2008 December	22	2.44 2008-12-01	0.89 2008-12-18	2.39 2008-12-01	1.48 2008-12-31	-38.08	2.09	-62.76
2008 November	19	2.98 2008-11-17	1.50 2008-11-03	1.57 2008-11-03	2.42 2008-11-28	54.14	89.81	-4.46
2008 October	23	2.15 2008-10-02	1.06 2008-10-06	1.98 2008-10-01	1.61 2008-10-31	-18.69	8.59	-46.46
2008 September	21	2.89 2008-09-15	1.85 2008-09-26	2.77 2008-09-02	1.98 2008-09-30	-28.52	4.33	-33.21
2008 August	21	2.79 2008-08-28	1.26 2008-08-18	2.61 2008-08-01	2.77 2008-08-29	6.13	6.90	-51.72
2008 July	22	4.70 2008-07-01	2.26 2008-07-14	4.67 2008-07-01	2.64 2008-07-31	-43.47	0.64	-51.61
2008 June	21	5.70 2008-06-16	3.50 2008-06-12	4.50 2008-06-02	4.65 2008-06-30	3.33	26.67	-22.22
2008 May	21	6.25 2008-05-14	4.05 2008-05-29	6.00 2008-05-01	4.40 2008-05-30	-26.67	4.17	-32.50
2008 April	22	7.06 2008-04-08	6.00 2008-04-30	6.21 2008-04-01	6.00 2008-04-30	-3.38	13.69	-3.38
2008 March	20	6.95 2008-03-20	5.05 2008-03-03	5.05 2008-03-03	6.60 2008-03-31	30.69	37.62	0.00
2008 February	20	5.49 2008-02-04	4.75 2008-02-20	5.10 2008-02-01	5.00 2008-02-29	-1.96	7.65	-6.86
2008 January	21	6.89 2008-01-10	4.26 2008-01-23	5.86 2008-01-02	5.03 2008-01-31	-14.16	17.58	-27.30
2007 December	20	6.75 2007-12-11	4.20 2007-12-26	5.50 2007-12-03	5.88 2007-12-31	6.91	22.73	-23.64
2007 November	21	5.95 2007-11-02	4.60 2007-11-13	5.25 2007-11-01	5.01 2007-11-30	-4.57	13.33	-12.38
2007 October	23	5.25 2007-10-31	4.08 2007-10-15	4.53 2007-10-01	4.75 2007-10-31	4.86	15.89	-9.93
2007 September	19	5.10 2007-09-04	4.32 2007-09-07	4.92 2007-09-04	4.53 2007-09-28	-7.93	3.66	-12.20
2007 August	23	4.95 2007-08-28	3.96 2007-08-03	3.96 2007-08-01	4.80 2007-08-31	21.21	25.00	0.00
2007 July	21	4.80 2007-07-10	4.05 2007-07-11	4.50 2007-07-02	4.20 2007-07-31	-6.67	6.67	-10.00
2007 June	21	4.80 2007-06-25	3.90 2007-06-22	4.20 2007-06-01	4.50 2007-06-29	7.14	14.29	-7.14
2007 May	22	4.35 2007-05-03	3.36 2007-05-22	4.35 2007-05-01	3.90 2007-05-31	-10.34	0.00	-22.76
2007 April	20	5.10 2007-04-20	3.60 2007-04-05	3.75 2007-04-02	4.35 2007-04-30	16.00	36.00	-4.00
2007 March	22	4.20 2007-03-20	3.36 2007-03-15	3.75 2007-03-01	3.75 2007-03-30	0.00	12.00	-10.40
2007 February	19	4.50 2007-02-21	3.00 2007-02-12	3.90 2007-02-01	3.45 2007-02-28	-11.54	15.38	-23.08
2007 January	20	5.97 2007-01-29	0.75 2007-01-16	0.87 2007-01-03	3.90 2007-01-31	348.28	586.21	-13.79
2006 December	20	0.90 2006-12-29	0.51 2006-12-06	0.60 2006-12-01	0.87 2006-12-29	45.00	50.00	-15.00
2006 November	21	0.75 2006-11-29	0.51 2006-11-30	0.51 2006-11-01	0.51 2006-11-30	0.00	47.06	0.00
2006 October	22	0.51 2006-10-31	0.36 2006-10-27	0.36 2006-10-02	0.51 2006-10-31	41.67	41.67	0.00
2006 September	20	0.36 2006-09-29	0.36 2006-09-29	0.36 2006-09-01	0.36 2006-09-29	0.00	0.00	0.00
2006 August	23	0.39 2006-08-01	0.36 2006-08-31	0.36 2006-08-01	0.36 2006-08-31	0.00	8.33	0.00
2006 July	20	0.51 2006-07-12	0.30 2006-07-28	0.30 2006-07-03	0.42 2006-07-31	40.00	70.00	0.00
2006 June	22	0.54 2006-06-01	0.21 2006-06-12	0.54 2006-06-01	0.30 2006-06-30	-44.44	0.00	-61.11
2006 May	22	0.54 2006-05-31	0.45 2006-05-25	0.45 2006-05-01	0.54 2006-05-31	20.00	20.00	0.00
2006 April	19	0.45 2006-04-28	0.30 2006-04-20	0.42 2006-04-03	0.45 2006-04-28	7.14	7.14	-28.57
2006 March	23	0.60 2006-03-30	0.42 2006-03-31	0.42 2006-03-01	0.42 2006-03-31	0.00	42.86	0.00
2006 February	19	0.60 2006-02-15	0.39 2006-02-17	0.39 2006-02-01	0.42 2006-02-28	7.69	53.85	0.00
2006 January	20	0.45 2006-01-05	0.36 2006-01-05	0.36 2006-01-03	0.39 2006-01-31	8.33	25.00	0.00
2005 December	21	0.39 2005-12-01	0.33 2005-12-01	0.33 2005-12-01	0.36 2005-12-30	9.09	18.18	0.00
2005 November	21	0.33 2005-11-30	0.30 2005-11-30	0.33 2005-11-01	0.33 2005-11-30	0.00	0.00	-9.09
2005 October	21	0.45 2005-10-24	0.27 2005-10-24	0.33 2005-10-03	0.33 2005-10-31	0.00	36.36	-18.18
2005 September	21	0.33 2005-09-30	0.33 2005-09-30	0.33 2005-09-01	0.33 2005-09-30	0.00	0.00	0.00
2005 August	23	0.33 2005-08-31	0.30 2005-08-05	0.30 2005-08-01	0.33 2005-08-31	10.00	10.00	0.00
2005 July	20	0.33 2005-07-28	0.27 2005-07-27	0.30 2005-07-01	0.30 2005-07-29	0.00	10.00	-10.00
2005 June	22	0.39 2005-06-27	0.24 2005-06-23	0.33 2005-06-01	0.30 2005-06-30	-9.09	18.18	-27.27
2005 May	21	0.45 2005-05-02	0.24 2005-05-03	0.45 2005-05-02	0.33 2005-05-31	-26.67	0.00	-46.67
2005 April	21	0.45 2005-04-29	0.21 2005-04-08	0.21 2005-04-01	0.45 2005-04-29	114.29	114.29	0.00
2005 March	22	0.24 2005-03-10	0.21 2005-03-31	0.21 2005-03-01	0.21 2005-03-31	0.00	14.29	0.00
2005 February	19	0.36 2005-02-02	0.21 2005-02-28	0.21 2005-02-01	0.21 2005-02-28	0.00	71.43	0.00
2005 January	20	0.30 2005-01-26	0.18 2005-01-25	0.30 2005-01-03	0.21 2005-01-31	-30.00	0.00	-40.00
2004 December	22	0.30 2004-12-31	0.15 2004-12-28	0.15 2004-12-01	0.30 2004-12-31	100.00	100.00	0.00
2004 November	21	0.30 2004-11-04	0.15 2004-11-30	0.30 2004-11-01	0.15 2004-11-30	-50.00	0.00	-50.00
2004 October	21	0.30 2004-10-29	0.15 2004-10-27	0.15 2004-10-01	0.30 2004-10-29	100.00	100.00	0.00
2004 September	21	0.15 2004-09-30	0.15 2004-09-30	0.15 2004-09-01	0.15 2004-09-30	0.00	0.00	0.00
2004 August	22	0.30 2004-08-20	0.15 2004-08-31	0.15 2004-08-02	0.15 2004-08-31	0.00	100.00	0.00
2004 July	21	0.30 2004-07-15	0.18 2004-07-30	0.18 2004-07-01	0.18 2004-07-30	0.00	66.67	0.00
2004 June	21	0.27 2004-06-10	0.18 2004-06-30	0.27 2004-06-01	0.18 2004-06-30	-33.33	0.00	-33.33
2004 May	20	0.27 2004-05-28	0.21 2004-05-20	0.27 2004-05-03	0.27 2004-05-28	0.00	0.00	-22.22
2004 April	21	0.27 2004-04-30	0.21 2004-04-27	0.21 2004-04-01	0.27 2004-04-30	28.57	28.57	0.00
2004 March	23	0.30 2004-03-29	0.21 2004-03-31	0.21 2004-03-01	0.21 2004-03-31	0.00	42.86	0.00
2004 February	19	0.60 2004-02-06	0.15 2004-02-05	0.15 2004-02-02	0.21 2004-02-27	40.00	300.00	0.00
2004 January	20	0.18 2004-01-28	0.15 2004-01-30	0.18 2004-01-02	0.15 2004-01-30	-16.67	0.00	-16.67
2003 December	22	0.24 2003-12-24	0.15 2003-12-18	0.15 2003-12-01	0.18 2003-12-31	20.00	60.00	0.00
2003 November	19	0.24 2003-11-28	0.15 2003-11-28	0.15 2003-11-03	0.24 2003-11-28	60.00	60.00	0.00
2003 October	23	0.15 2003-10-31	0.15 2003-10-31	0.15 2003-10-01	0.15 2003-10-31	0.00	0.00	0.00
2003 September	21	0.45 2003-09-08	0.15 2003-09-30	0.27 2003-09-02	0.15 2003-09-30	-44.44	66.67	-44.44
2003 August	21	0.27 2003-08-15	0.15 2003-08-12	0.21 2003-08-01	0.21 2003-08-29	0.00	28.57	-28.57
2003 July	22	0.15 2003-07-31	0.09 2003-07-18	0.09 2003-07-01	0.15 2003-07-31	66.67	66.67	0.00
2003 June	21	0.21 2003-06-26	0.09 2003-06-30	0.12 2003-06-02	0.09 2003-06-30	-25.00	75.00	-25.00
2003 May	21	0.24 2003-05-05	0.09 2003-05-29	0.24 2003-05-01	0.12 2003-05-30	-50.00	0.00	-62.50
2003 April	21	0.24 2003-04-30	0.06 2003-04-29	0.09 2003-04-01	0.18 2003-04-30	100.00	166.67	-33.33
2003 March	21	0.09 2003-03-31	0.06 2003-03-18	0.06 2003-03-03	0.09 2003-03-31	50.00	50.00	0.00
2003 February	19	0.06 2003-02-28	0.06 2003-02-28	0.06 2003-02-03	0.06 2003-02-28	0.00	0.00	0.00
2003 January	21	0.09 2003-01-15	0.03 2003-01-10	0.03 2003-01-02	0.06 2003-01-31	100.00	200.00	0.00
2002 December	21	0.09 2002-12-16	0.03 2002-12-31	0.06 2002-12-02	0.03 2002-12-31	-50.00	50.00	-50.00
2002 November	20	0.06 2002-11-29	0.06 2002-11-29	0.06 2002-11-01	0.06 2002-11-29	0.00	0.00	0.00
2002 October	23	0.09 2002-10-09	0.06 2002-10-31	0.09 2002-10-01	0.06 2002-10-31	-33.33	0.00	-33.33
2002 September	20	0.09 2002-09-30	0.09 2002-09-30	0.09 2002-09-03	0.09 2002-09-30	0.00	0.00	0.00
2002 August	22	0.15 2002-08-13	0.09 2002-08-30	0.09 2002-08-01	0.09 2002-08-30	0.00	66.67	0.00
2002 July	22	0.09 2002-07-31	0.09 2002-07-31	0.09 2002-07-01	0.09 2002-07-31	0.00	0.00	0.00
2002 June	20	0.15 2002-06-11	0.09 2002-06-28	0.15 2002-06-03	0.09 2002-06-28	-40.00	0.00	-40.00
2002 May	22	0.18 2002-05-14	0.09 2002-05-28	0.15 2002-05-01	0.15 2002-05-31	0.00	20.00	-40.00
2002 April	22	0.15 2002-04-30	0.15 2002-04-30	0.15 2002-04-01	0.15 2002-04-30	0.00	0.00	0.00
2002 March	20	0.15 2002-03-28	0.15 2002-03-28	0.15 2002-03-01	0.15 2002-03-28	0.00	0.00	0.00
2002 February	19	0.21 2002-02-15	0.15 2002-02-28	0.18 2002-02-01	0.15 2002-02-28	-16.67	16.67	-16.67
2002 January	21	0.24 2002-01-29	0.15 2002-01-10	0.15 2002-01-02	0.18 2002-01-31	20.00	60.00	0.00
2001 December	20	0.30 2001-12-19	0.15 2001-12-31	0.27 2001-12-03	0.15 2001-12-31	-44.44	11.11	-44.44
2001 November	21	0.30 2001-11-16	0.27 2001-11-30	0.27 2001-11-01	0.27 2001-11-30	0.00	11.11	0.00
2001 October	23	0.45 2001-10-05	0.12 2001-10-04	0.27 2001-10-01	0.27 2001-10-31	0.00	66.67	-55.56
2001 September	15	0.45 2001-09-05	0.21 2001-09-28	0.36 2001-09-04	0.27 2001-09-28	-25.00	25.00	-41.67
2001 August	23	0.54 2001-08-01	0.33 2001-08-28	0.51 2001-08-01	0.36 2001-08-31	-29.41	5.88	-35.29
2001 July	21	2.85 2001-07-02	0.33 2001-07-30	2.70 2001-07-02	0.39 2001-07-31	-85.56	5.56	-87.78
2001 June	21	3.03 2001-06-12	2.70 2001-06-11	2.76 2001-06-01	2.85 2001-06-29	3.26	9.78	-2.17
2001 May	22	2.94 2001-05-31	2.28 2001-05-24	2.85 2001-05-01	2.91 2001-05-31	2.11	3.16	-20.00
2001 April	20	3.12 2001-04-23	1.59 2001-04-04	3.00 2001-04-02	2.85 2001-04-30	-5.00	4.00	-47.00
2001 March	22	3.09 2001-03-27	1.59 2001-03-01	2.06 2001-03-01	3.00 2001-03-30	45.63	50.00	-22.82
2001 February	19	3.19 2001-02-14	1.50 2001-02-01	1.78 2001-02-01	2.25 2001-02-28	26.40	79.21	-15.73
2001 January	21	2.81 2001-01-18	0.84 2001-01-09	0.94 2001-01-02	1.88 2001-01-31	100.00	198.94	-10.64
2000 December	20	2.25 2000-12-05	0.56 2000-12-26	1.69 2000-12-01	1.13 2000-12-29	-33.14	33.14	-66.86
2000 November	21	3.94 2000-11-03	1.41 2000-11-29	3.75 2000-11-01	1.69 2000-11-30	-54.93	5.07	-62.40
2000 October	22	6.75 2000-10-02	3.19 2000-10-31	6.75 2000-10-02	3.75 2000-10-31	-44.44	0.00	-52.74
2000 September	20	12.00 2000-09-01	6.38 2000-09-27	12.00 2000-09-01	6.75 2000-09-29	-43.75	0.00	-46.83
2000 August	23	12.66 2000-08-30	7.50 2000-08-21	8.06 2000-08-01	11.44 2000-08-31	41.94	57.07	-6.95
2000 July	20	18.19 2000-07-24	6.75 2000-07-19	8.44 2000-07-03	8.06 2000-07-31	-4.50	115.52	-20.02
2000 June	22	10.31 2000-06-14	6.84 2000-06-27	7.31 2000-06-01	8.44 2000-06-30	15.46	41.04	-6.43
2000 May	22	13.13 2000-05-04	7.50 2000-05-31	12.75 2000-05-01	7.69 2000-05-31	-39.69	2.98	-41.18
2000 April	19	23.25 2000-04-06	9.00 2000-04-24	22.88 2000-04-03	11.81 2000-04-28	-48.38	1.62	-60.66
2000 March	23	40.50 2000-03-01	21.19 2000-03-31	40.50 2000-03-01	23.63 2000-03-31	-41.65	0.00	-47.68
2000 February	20	45.75 2000-02-29	17.06 2000-02-22	18.38 2000-02-01	39.56 2000-02-29	115.23	148.91	-7.18
2000 January	20	24.00 2000-01-06	17.06 2000-01-31	17.81 2000-01-03	17.81 2000-01-31	0.00	34.76	-4.21
1999 December	22	36.00 1999-12-13	16.50 1999-12-31	18.75 1999-12-01	17.06 1999-12-31	-9.01	92.00	-12.00
1999 November	21	22.13 1999-11-05	14.81 1999-11-15	16.50 1999-11-01	18.75 1999-11-30	13.64	34.12	-10.24
1999 October	21	20.63 1999-10-05	13.88 1999-10-18	20.25 1999-10-01	16.50 1999-10-29	-18.52	1.88	-31.46
1999 September	21	27.94 1999-09-03	19.88 1999-09-30	26.25 1999-09-01	20.44 1999-09-30	-22.13	6.44	-24.27
1999 August	22	30.38 1999-08-30	18.75 1999-08-18	20.25 1999-08-02	25.88 1999-08-31	27.80	50.02	-7.41
1999 July	1	22.88 1999-07-30	18.75 1999-07-30	22.50 1999-07-30	19.50 1999-07-30	-13.33	1.69	-16.67

VHC Dividends

This table shows historical dividends paid by VHC.
There were at least 3 dividends paid by VHC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	fu	Payment date	Declaration date	Record date	Yield
[ AVERAGE ]	0.83	2.78		2405.33					27.46
2030-04-01	1.00000	5.75	reintroduced	3608	auto	-	-	-	56.82
2020-05-15	1.00000	1.74	reintroduced	3608		2020-05-26	2020-05-08	2020-05-18	17.15
2010-06-29	0.50000	0.85	reintroduced	0		2010-07-15	2010-06-16	2010-07-01	8.40

VHC Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	3
2007-10-30	1:3	1	3	yes

VHC Basic Information

Ticker, symbol:

VHC
Full title:

VirnetX Holding Corp
First trading day:

1999-07-30
Last trading day:

2023-02-23
Total trading days:

5,931
Last close price:

1.76 (+1.02%)
Market cap:

358M
Stock Exchange:

NYSE American
Sector:

Miscellaneous
Industry:

Multi-Sector Companies
VHC CEO:

Mr. Kendall Larsen
Full-time employees:

20
Address:

308 Dorla Court, Suite 206
Zephyr Cove
NEVADA
89448
Description:

VirnetX Holding Corporation, through its subsidiary VirnetX, Inc., operates as an Internet security software and technology company primarily in the United States. The company develops software and technology solutions, including secure domain name registry and GABRIEL Connection Technology that are designed to secure communications over the Internet, as well as enable organizations and individuals to establish communities of secure, registered users, and transmit information between various devices, networks, and operating systems. These secure network communities are designed to support content applications, such as instant messaging, voice over Internet protocol, mobile services, streaming video, file transfer, and remote desktop. It also offers a portfolio of licenses and services, such as VirnetX technology licensing; GABRIEL Connection Technology software development kit, including object libraries, sample code, testing and quality assurance tools, and supporting documentation required for customers to implement the company's technology; secure domain name registrar service; registrar server software; connection server software; relay server software; and secure domain name master registry and connection, and technical support services. In addition, the company provides GABRIEL Collaboration Suite that enables seamless and secure cross-platform communications between users' devices. The company serves domain infrastructure and communication service providers, and system integrators; and enterprise customers, developers, and original equipment manufacturers of chips, servers, smart phones, tablets, e-Readers, laptops, net books, and other devices in the IP-telephony, mobility, fixed-mobile convergence, and unified communications markets. VirnetX Holding Corporation was incorporated in 2005 and is based in Zephyr Cove, Nevada.
Website:

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

18314388200

Best intraday sessions of VHC

This table shows top 100 best intraday sessions of VHC.

Position	Date	Percentage
1	2003-01-10	200.00
2	2002-12-23	100.00
3	2007-01-19	100.00
4	2003-05-05	100.00
5	2005-02-01	71.43
6	2000-12-19	71.21
7	2003-09-02	66.67
8	2001-04-06	63.93
9	2019-01-08	62.37
10	2003-12-01	60.00
11	2004-08-16	60.00
12	2003-11-25	60.00
13	2003-11-28	60.00
14	2002-01-10	60.00
15	2000-11-29	59.57
16	2001-03-02	55.62
17	2003-04-22	50.00
18	2003-04-30	50.00
19	2019-01-15	43.86
20	2001-09-21	42.86
21	2006-07-28	40.00
22	2002-01-07	40.00
23	2004-12-28	40.00
24	2006-12-29	38.10
25	2001-10-09	37.50
26	2016-01-14	37.17
27	2005-10-24	36.36
28	2000-10-18	34.93
29	2000-12-29	34.52
30	2017-10-04	33.93
31	2022-04-04	33.74
32	2001-08-03	33.33
33	2002-01-24	33.33
34	2003-05-29	33.33
35	2001-04-05	33.14
36	2008-06-16	32.09
37	2007-12-26	31.11
38	2008-10-10	30.72
39	2000-08-09	30.61
40	2005-06-27	30.00
41	2001-12-24	28.57
42	2001-07-27	28.57
43	2001-09-28	28.57
44	2004-03-17	28.57
45	2001-01-12	27.18
46	2008-06-27	25.37
47	2000-02-28	25.35
48	2000-12-04	25.33
49	2006-11-28	25.00
50	2000-05-18	25.00
51	2005-05-03	25.00
52	2008-01-10	24.54
53	2008-11-14	23.91
54	2000-11-02	23.51
55	2012-05-03	22.52
56	2016-02-03	21.57
57	2017-01-04	20.93
58	2000-07-20	20.22
59	2001-07-30	20.00
60	2004-01-22	20.00
61	2004-11-19	20.00
62	2004-02-05	20.00
63	2004-11-10	20.00
64	2004-08-10	20.00
65	2011-10-04	19.98
66	2014-12-19	19.88
67	2016-01-12	19.07
68	2006-12-28	19.05
69	2000-12-08	18.67
70	2009-08-10	18.58
71	2009-05-05	18.42
72	2000-04-18	17.68
73	2011-12-19	17.65
74	2008-12-24	17.60
75	1999-11-03	17.53
76	2001-03-06	17.49
77	2007-03-08	17.39
78	2016-06-14	17.20
79	2000-04-05	17.19
80	1999-10-19	17.12
81	2009-05-06	17.04
82	2006-01-05	16.67
83	2003-12-19	16.67
84	2011-08-15	16.64
85	2000-08-29	16.53
86	1999-12-09	16.26
87	2016-09-21	16.19
88	2007-05-22	16.07
89	2017-07-17	15.71
90	2010-02-18	15.68
91	2020-05-08	15.61
92	2020-02-05	15.48
93	2006-04-21	15.38
94	2000-11-20	15.16
95	2001-02-14	15.16
96	2001-01-18	15.16
97	2014-10-20	14.86
98	2000-02-07	14.86
99	2008-06-13	14.79
100	2017-04-19	14.58

Worst intraday sessions of VHC

This table shows the worst 100 intraday sessions of VHC.

Position	Date	Percentage
1	2002-12-19	-50.00
2	2004-02-06	-50.00
3	2003-09-08	-46.67
4	2014-09-16	-43.96
5	2003-09-15	-41.67
6	2006-06-12	-40.00
7	2002-05-15	-40.00
8	2004-08-20	-40.00
9	2002-06-11	-40.00
10	2001-09-20	-36.36
11	2019-11-22	-34.25
12	2000-12-20	-33.86
13	2002-12-16	-33.33
14	2003-08-15	-33.33
15	2004-02-09	-33.33
16	2000-12-14	-33.33
17	2001-07-10	-31.65
18	2000-11-22	-30.87
19	2001-12-19	-30.00
20	2003-09-19	-30.00
21	2000-12-18	-29.79
22	2008-07-14	-28.86
23	2001-07-19	-28.57
24	2006-04-17	-28.57
25	2007-01-30	-28.57
26	2001-07-20	-28.57
27	2000-12-06	-28.43
28	2001-07-31	-27.78
29	2001-01-25	-27.78
30	2016-06-20	-27.59
31	2013-03-14	-27.22
32	2001-08-28	-26.67
33	2000-07-25	-26.09
34	2003-05-01	-25.00
35	2000-04-14	-24.35
36	2001-07-23	-23.68
37	2000-12-27	-23.47
38	2001-01-19	-22.85
39	2001-03-01	-22.82
40	2004-04-06	-22.22
41	2014-09-18	-21.38
42	2012-07-24	-21.30
43	2001-01-08	-21.24
44	2011-08-08	-20.71
45	2016-02-04	-20.23
46	2000-12-26	-20.21
47	2001-07-24	-20.00
48	2017-10-16	-19.75
49	2022-09-08	-19.59
50	2000-05-24	-19.35
51	2000-09-05	-19.35
52	2009-06-26	-19.16
53	2008-12-19	-18.97
54	2008-05-29	-18.87
55	2021-11-22	-18.83
56	2000-11-21	-18.67
57	2009-08-13	-18.59
58	2005-06-14	-18.18
59	2010-03-17	-18.10
60	2019-01-09	-17.41
61	2001-04-04	-17.28
62	1999-12-10	-17.09
63	2019-03-12	-16.88
64	2004-11-16	-16.67
65	2001-10-04	-16.67
66	2002-02-06	-16.67
67	2004-12-15	-16.67
68	2016-12-09	-16.67
69	2000-10-11	-16.67
70	2001-12-31	-16.67
71	2004-12-22	-16.67
72	2010-11-09	-16.59
73	2000-12-13	-16.57
74	2009-06-11	-16.36
75	2007-01-22	-15.84
76	2001-02-01	-15.73
77	2009-11-23	-15.69
78	2000-12-07	-15.43
79	2009-08-03	-15.41
80	2001-08-21	-15.38
81	2007-02-01	-15.38
82	2000-03-01	-15.28
83	2017-10-13	-15.15
84	1999-12-14	-15.12
85	2000-04-04	-15.11
86	2006-12-05	-15.00
87	2000-04-12	-14.92
88	2011-10-03	-14.91
89	2016-10-03	-14.76
90	2007-01-29	-14.57
91	2018-04-16	-14.47
92	2020-11-02	-14.43
93	2007-03-20	-14.29
94	2004-06-15	-14.29
95	2001-12-27	-14.29
96	2000-10-10	-14.29
97	2010-03-15	-14.26
98	2016-09-09	-14.13
99	2010-10-06	-14.03
100	2010-01-29	-14.00

Best after-hours sessions of VHC

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

Position	Date	Percentage
1	2004-02-05	233.33
2	2003-06-17	133.33
3	2004-10-27	100.00
4	2004-08-19	100.00
5	2003-04-29	100.00
6	2003-09-04	87.50
7	2016-02-03	84.76
8	2009-07-30	79.73
9	2003-09-12	71.43
10	2006-07-05	70.00
11	2004-07-06	66.67
12	2002-05-28	66.67
13	2002-08-08	66.67
14	2001-10-04	60.00
15	2003-08-12	60.00
16	2002-01-08	60.00
17	2003-11-12	60.00
18	2016-09-30	57.19
19	2006-02-09	53.85
20	2001-01-17	53.46
21	2003-09-09	50.00
22	2004-02-06	50.00
23	2003-04-17	50.00
24	2002-12-13	50.00
25	2003-08-14	50.00
26	2005-04-22	50.00
27	2003-03-18	50.00
28	2007-01-19	44.29
29	2006-03-23	42.86
30	2003-09-18	42.86
31	2000-02-28	42.86
32	2005-04-08	42.86
33	2007-01-26	42.14
34	2003-07-31	40.00
35	2001-07-19	40.00
36	2002-02-14	40.00
37	2003-12-10	40.00
38	2001-10-15	37.50
39	2010-03-16	37.39
40	2001-08-22	36.36
41	2001-01-05	34.52
42	2003-04-30	33.33
43	2003-07-18	33.33
44	2003-08-26	33.33
45	2000-12-06	33.33
46	2006-10-27	33.33
47	2017-09-29	30.77
48	2001-07-31	30.77
49	2000-12-26	30.67
50	2006-04-20	30.00
51	2003-08-29	28.57
52	2004-04-05	28.57
53	2004-05-20	28.57
54	2004-04-06	28.57
55	2012-11-06	27.58
56	2001-07-18	25.64
57	2001-02-01	25.33
58	2004-12-29	25.00
59	2006-12-19	25.00
60	2005-04-20	25.00
61	2003-07-29	25.00
62	2005-01-25	25.00
63	2000-07-21	24.98
64	2001-01-24	24.47
65	2018-04-10	24.39
66	2000-10-16	22.19
67	2018-08-30	20.34
68	2004-12-14	20.00
69	2002-05-07	20.00
70	2004-11-15	20.00
71	2004-12-21	20.00
72	2004-11-24	20.00
73	2003-12-18	20.00
74	2007-01-30	20.00
75	2000-11-24	18.24
76	2006-11-30	17.65
77	2006-11-22	17.65
78	2007-01-18	16.67
79	2001-07-26	16.67
80	2006-10-13	16.67
81	2004-06-14	16.67
82	2004-06-23	16.67
83	2006-10-25	16.67
84	2000-03-23	15.85
85	2017-10-13	15.71
86	2001-02-13	15.64
87	2005-04-28	15.38
88	2001-02-22	15.16
89	2000-02-24	14.81
90	2009-07-31	14.67
91	2001-01-12	14.50
92	2007-02-16	14.40
93	2003-08-01	14.29
94	2003-12-19	14.29
95	2003-09-23	14.29
96	2019-01-14	13.70
97	2012-07-24	13.55
98	2006-05-25	13.33
99	2000-05-10	12.83
100	2001-01-16	12.67

Worst after-hours sessions of VHC

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

Position	Date	Percentage
1	2003-06-26	-57.14
2	2002-12-24	-50.00
3	2003-05-07	-50.00
4	2003-05-02	-50.00
5	2004-11-04	-50.00
6	2005-05-02	-46.67
7	2003-09-03	-46.67
8	2016-07-29	-45.27
9	2005-02-02	-41.67
10	2006-07-12	-41.18
11	2004-07-15	-40.00
12	2002-08-13	-40.00
13	2003-11-14	-37.50
14	2003-12-04	-37.50
15	2003-11-25	-37.50
16	2004-08-17	-37.50
17	2002-01-09	-37.50
18	2003-11-28	-37.50
19	2003-09-10	-36.36
20	2006-02-15	-35.00
21	2003-04-21	-33.33
22	2003-01-15	-33.33
23	2004-06-10	-33.33
24	2003-04-25	-33.33
25	2000-11-29	-33.33
26	2003-04-09	-33.33
27	2002-10-09	-33.33
28	2001-10-03	-33.33
29	2006-11-29	-32.00
30	2001-08-03	-31.25
31	2005-01-24	-30.00
32	2001-09-27	-30.00
33	2004-02-10	-30.00
34	2005-01-26	-30.00
35	2006-03-30	-30.00
36	2003-08-08	-28.57
37	2003-09-24	-28.57
38	2002-01-07	-28.57
39	2003-12-12	-28.57
40	2001-07-25	-27.78
41	2001-10-09	-27.27
42	2001-10-17	-27.27
43	2005-10-24	-26.67
44	2003-12-24	-25.00
45	2002-01-23	-25.00
46	2007-12-24	-25.00
47	2002-01-29	-25.00
48	2003-08-13	-25.00
49	2003-06-06	-25.00
50	2001-04-04	-24.89
51	2017-07-14	-23.91
52	2005-06-27	-23.08
53	2004-05-10	-22.22
54	2004-03-30	-22.22
55	2001-12-24	-22.22
56	2005-04-11	-20.00
57	2001-04-05	-18.67
58	2000-10-17	-18.30
59	2005-05-18	-18.18
60	2001-08-01	-17.65
61	2007-05-21	-17.04
62	2000-12-29	-16.81
63	2004-07-30	-16.67
64	2004-11-11	-16.67
65	2004-08-13	-16.67
66	2001-07-27	-16.67
67	2004-08-26	-16.67
68	2004-01-28	-16.67
69	2002-05-14	-16.67
70	2004-11-29	-16.67
71	2006-06-01	-16.67
72	2004-11-22	-16.67
73	2004-01-02	-16.67
74	2002-02-27	-16.67
75	2006-12-28	-16.00
76	2006-12-27	-16.00
77	2000-11-27	-15.73
78	2000-11-01	-14.93
79	2000-10-19	-14.82
80	2007-03-07	-14.81
81	2020-05-14	-14.79
82	2004-06-24	-14.29
83	2002-02-15	-14.29
84	2006-10-18	-14.29
85	2006-07-31	-14.29
86	2006-10-26	-14.29
87	2001-07-11	-14.29
88	2001-07-23	-13.79
89	2007-01-04	-13.79
90	2001-08-20	-13.33
91	2005-03-10	-12.50
92	2004-04-26	-12.50
93	2003-08-06	-12.50
94	2007-09-04	-11.59
95	2015-08-20	-11.53
96	2007-12-17	-11.29
97	2000-09-19	-11.14
98	2004-04-20	-11.11
99	2005-06-20	-11.11
100	2000-10-18	-11.07

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:20:24

VHC information

Full title

VirnetX Holding Corp
First trading day

1999-07-30
Last trading day

2023-02-23
Total trading days

5,931
Last close price

1.76 (+1.02%)
Market cap

358M
Stock Exchange

NYSE American
Sector

Miscellaneous
Industry

Multi-Sector Companies
VHC CEO

Mr. Kendall Larsen
Full-time employees

20
Address

308 Dorla Court, Suite 206
Zephyr Cove
NEVADA
89448
Website

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

18314388200
Description

VirnetX Holding Corporation, through its subsidiary VirnetX, Inc., operates as an Internet security software and technology company primarily in the United States. The company develops software and technology solutions, including secure domain name registry and GABRIEL Connection Technology that are designed to secure communications over the Internet, as well as enable organizations and individuals to establish communities of secure, registered users, and transmit information between various devices, networks, and operating systems. These secure network communities are designed to support content applications, such as instant messaging, voice over Internet protocol, mobile services, streaming video, file transfer, and remote desktop. It also offers a portfolio of licenses and services, such as VirnetX technology licensing; GABRIEL Connection Technology software development kit, including object libraries, sample code, testing and quality assurance tools, and supporting documentation required for customers to implement the company's technology; secure domain name registrar service; registrar server software; connection server software; relay server software; and secure domain name master registry and connection, and technical support services. In addition, the company provides GABRIEL Collaboration Suite that enables seamless and secure cross-platform communications between users' devices. The company serves domain infrastructure and communication service providers, and system integrators; and enterprise customers, developers, and original equipment manufacturers of chips, servers, smart phones, tablets, e-Readers, laptops, net books, and other devices in the IP-telephony, mobility, fixed-mobile convergence, and unified communications markets. VirnetX Holding Corporation was incorporated in 2005 and is based in Zephyr Cove, Nevada.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

105 -- 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...