VIVO stock overview

Meridian Bioscience Inc

VIVO IPO: 1986-07-29
33.97 (+1.00%)
942M market cap
9,202 trading days in total
VIVO Latest trading day: 2023-01-30

NasdaqGS
Health Care
Biotechnology: In Vitro & In Vivo Diagnostic Substances
Mr. John Kenny
660 full-time employees
Cincinnati, OHIO

VIVO stock Buy and Hold Potential More info

INVESTMENT at 1986-07-29 open

VIVO open price was $1.75

1,000.00

Click to edit

HOLDING TIME

9201 trading days

36 years 194 days

TODAY'S WORTH — including dividends (114)

As of 2023-01-30 close price ($33.97)

25,074.74

Click to edit

ROI: +2,407.47% (25.07x) – ANNU: +9.22% (1.09x)

VIVO Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-01-30	114	3.76%	quaterly	2019-02-01

VIVO Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-01-30	3600000040102020 40102020 shares on 1986-07-29 36000000 shares on 2023-01-30	7	5	2007-05-14On 2007-05-14 split factor was 3:2

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

VIVO Latest trading days

This table contains the list of 500 latest trading days of VIVO.
Trading dates ranges from 2018-01-30 to 2023-01-30.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		25.40	0.02	0.11	517,982	25.38	25.79	25.00	3.33	0.12	-0.02
9202	2023-01-30	33.97	0.00	0.00	5,627,766	33.95	34.01	33.95	0.18	0.06	0.00
9201	2023-01-27	33.97	0.00	0.00	1,184,632	33.97	33.99	33.96	0.09	0.00	-0.06
9200	2023-01-26	33.97	0.02	0.06	2,037,888	33.97	33.98	33.96	0.06	0.00	0.00
9199	2023-01-25	33.95	0.19	0.56	2,154,657	33.75	33.97	33.71	0.77	0.59	0.06
9198	2023-01-24	33.76	0.10	-0.30	408,642	33.80	33.85	33.76	0.27	-0.12	-0.03
9197	2023-01-23	33.86	0.12	0.36	522,406	33.71	33.89	33.70	0.56	0.44	-0.18
9196	2023-01-20	33.74	0.09	0.27	379,356	33.75	33.75	33.69	0.18	-0.03	-0.09
9195	2023-01-19	33.65	0.04	-0.12	376,791	33.76	33.76	33.56	0.59	-0.33	0.30
9194	2023-01-18	33.69	0.02	0.06	288,821	33.72	33.73	33.68	0.15	-0.09	0.21
9193	2023-01-17	33.67	0.01	0.03	388,777	33.74	33.81	33.66	0.44	-0.21	0.15
9192	2023-01-13	33.66	0.05	0.15	285,554	33.56	33.67	33.56	0.33	0.30	0.24
9191	2023-01-12	33.61	0.03	0.09	361,987	33.60	33.63	33.53	0.30	0.03	-0.15
9190	2023-01-11	33.58	0.00	0.00	461,307	33.58	33.67	33.56	0.33	0.00	0.06
9189	2023-01-10	33.58	0.01	0.03	903,718	33.59	33.61	33.50	0.33	-0.03	0.00
9188	2023-01-09	33.57	0.01	0.03	292,188	33.58	33.60	33.50	0.30	-0.03	0.06
9187	2023-01-06	33.56	0.13	0.39	354,703	33.43	33.63	33.43	0.60	0.39	0.06
9186	2023-01-05	33.43	0.08	0.24	213,180	33.40	33.45	33.37	0.24	0.09	0.00
9185	2023-01-04	33.35	0.10	-0.30	316,277	33.42	33.45	33.33	0.36	-0.21	0.15
9184	2023-01-03	33.45	0.24	0.72	415,391	33.25	33.46	33.20	0.78	0.60	-0.09
9183	2022-12-30	33.21	0.01	-0.03	307,466	33.19	33.30	33.17	0.39	0.06	0.12
9182	2022-12-29	33.22	0.02	-0.06	239,413	33.30	33.30	33.11	0.57	-0.24	-0.09
9181	2022-12-28	33.24	0.02	-0.06	263,834	33.22	33.31	33.21	0.30	0.06	0.18
9180	2022-12-27	33.26	0.06	0.18	89,728	33.13	33.33	33.13	0.60	0.39	-0.12
9179	2022-12-23	33.20	0.06	-0.18	142,333	33.09	33.33	33.09	0.73	0.33	-0.21
9178	2022-12-22	33.26	0.01	0.03	267,668	33.25	33.31	33.15	0.48	0.03	-0.51
9177	2022-12-21	33.25	0.25	0.76	446,534	33.02	33.37	33.02	1.06	0.70	0.00
9176	2022-12-20	33.00	0.00	0.00	575,592	32.90	33.10	32.88	0.67	0.30	0.06
9175	2022-12-19	33.00	0.10	0.30	490,958	32.74	33.01	32.71	0.92	0.79	-0.30
9174	2022-12-16	32.90	0.16	-0.48	1,426,537	33.06	33.06	32.75	0.94	-0.48	-0.49
9173	2022-12-15	33.06	0.16	0.49	481,790	32.89	33.10	32.83	0.82	0.52	0.00
9172	2022-12-14	32.90	0.09	-0.27	611,595	32.99	33.22	32.81	1.24	-0.27	-0.03
9171	2022-12-13	32.99	0.40	-1.20	1,597,183	33.38	33.43	32.93	1.50	-1.17	0.00
9170	2022-12-12	33.39	2.24	7.19	5,176,597	33.54	33.65	33.14	1.52	-0.45	-0.03
9169	2022-12-09	31.15	0.44	-1.39	125,279	31.40	31.46	31.14	1.02	-0.80	7.67
9168	2022-12-08	31.59	0.06	0.19	239,058	31.53	31.70	31.38	1.01	0.19	-0.60
9167	2022-12-07	31.53	0.18	-0.57	229,201	31.73	31.79	31.51	0.88	-0.63	0.00
9166	2022-12-06	31.71	0.29	-0.91	162,632	32.00	32.00	31.55	1.41	-0.91	0.06
9165	2022-12-05	32.00	0.00	0.00	127,215	31.90	32.08	31.90	0.56	0.31	0.00
9164	2022-12-02	32.00	0.01	0.03	127,287	31.98	32.13	31.88	0.78	0.06	-0.31
9163	2022-12-01	31.99	0.01	-0.03	329,558	32.09	32.24	31.87	1.15	-0.31	-0.03
9162	2022-11-30	32.00	0.16	0.50	303,389	31.80	32.21	31.59	1.95	0.63	0.28
9161	2022-11-29	31.84	0.26	0.82	270,122	31.60	32.14	31.52	1.96	0.76	-0.13
9160	2022-11-28	31.58	0.34	-1.07	182,800	31.82	32.08	31.56	1.63	-0.75	0.06
9159	2022-11-25	31.92	0.06	-0.19	65,516	31.90	32.18	31.86	1.00	0.06	-0.31
9158	2022-11-23	31.98	0.21	0.66	131,302	31.80	32.00	31.80	0.63	0.57	-0.25
9157	2022-11-22	31.77	0.23	-0.72	389,027	32.18	32.25	31.62	1.96	-1.27	0.09
9156	2022-11-21	32.00	0.03	-0.09	563,299	32.00	32.21	31.95	0.81	0.00	0.56
9155	2022-11-18	32.03	0.11	0.34	558,788	32.10	32.10	31.83	0.84	-0.22	-0.09
9154	2022-11-17	31.92	0.17	0.54	119,375	31.77	31.95	31.68	0.85	0.47	0.56
9153	2022-11-16	31.75	0.08	-0.25	148,041	31.92	31.98	31.73	0.78	-0.53	0.06
9152	2022-11-15	31.83	0.08	0.25	143,028	31.96	32.00	31.76	0.75	-0.41	0.28
9151	2022-11-14	31.75	0.08	-0.25	163,076	31.92	32.00	31.75	0.78	-0.53	0.66
9150	2022-11-11	31.83	0.17	-0.53	160,550	31.91	32.08	31.69	1.22	-0.25	0.28
9149	2022-11-10	32.00	0.15	0.47	201,203	32.29	32.29	31.90	1.21	-0.90	-0.28
9148	2022-11-09	31.85	0.10	0.31	142,636	31.76	31.92	31.75	0.54	0.28	1.38
9147	2022-11-08	31.75	0.20	-0.63	359,843	31.90	32.00	31.65	1.10	-0.47	0.03
9146	2022-11-07	31.95	0.06	-0.19	316,930	32.14	32.20	31.85	1.09	-0.59	-0.16
9145	2022-11-04	32.01	0.03	-0.09	274,355	32.07	32.16	31.98	0.56	-0.19	0.41
9144	2022-11-03	32.04	0.04	0.12	195,837	32.00	32.20	31.96	0.75	0.12	0.09
9143	2022-11-02	32.00	0.00	0.00	340,255	32.02	32.39	32.00	1.22	-0.06	0.00
9142	2022-11-01	32.00	0.03	0.09	469,026	32.01	32.43	31.95	1.50	-0.03	0.06
9141	2022-10-31	31.97	0.04	-0.12	277,606	32.06	32.16	31.90	0.81	-0.28	0.13
9140	2022-10-28	32.01	0.27	-0.84	238,836	32.41	32.44	31.96	1.48	-1.23	0.16
9139	2022-10-27	32.28	0.18	0.56	248,812	32.25	32.44	32.10	1.05	0.09	0.40
9138	2022-10-26	32.10	0.34	-1.05	238,968	32.52	32.52	32.02	1.54	-1.29	0.47
9137	2022-10-25	32.44	0.45	1.41	192,403	32.09	32.56	32.09	1.46	1.09	0.25
9136	2022-10-24	31.99	0.01	0.03	210,111	32.05	32.30	31.89	1.28	-0.19	0.31
9135	2022-10-21	31.98	0.26	-0.81	200,847	32.37	32.37	31.81	1.73	-1.20	0.22
9134	2022-10-20	32.24	0.25	0.78	245,699	31.97	32.29	31.85	1.38	0.84	0.40
9133	2022-10-19	31.99	0.08	-0.25	194,662	31.96	32.07	31.90	0.53	0.09	-0.06
9132	2022-10-18	32.07	0.37	-1.14	263,748	32.50	32.79	31.97	2.52	-1.32	-0.34
9131	2022-10-17	32.44	0.43	1.34	201,286	32.29	32.54	32.26	0.87	0.46	0.18
9130	2022-10-14	32.01	0.13	-0.40	255,932	32.34	32.39	31.93	1.42	-1.02	0.87
9129	2022-10-13	32.14	0.26	0.82	335,035	31.62	32.53	31.55	3.10	1.64	0.62
9128	2022-10-12	31.88	0.11	-0.34	248,842	32.15	32.15	31.81	1.06	-0.84	-0.82
9127	2022-10-11	31.99	0.09	0.28	319,756	31.83	32.06	31.77	0.91	0.50	0.50
9126	2022-10-10	31.90	0.12	0.38	261,926	31.83	32.15	31.80	1.10	0.22	-0.22
9125	2022-10-07	31.78	0.17	-0.53	219,861	31.85	32.20	31.72	1.51	-0.22	0.16
9124	2022-10-06	31.95	0.02	0.06	137,933	31.81	32.07	31.77	0.94	0.44	-0.31
9123	2022-10-05	31.93	0.57	-1.75	236,049	32.25	32.39	31.89	1.55	-0.99	-0.38
9122	2022-10-04	32.50	0.51	1.59	520,933	32.07	32.72	32.07	2.03	1.34	-0.77
9121	2022-10-03	31.99	0.46	1.46	350,710	31.74	32.14	31.32	2.58	0.79	0.25
9120	2022-09-30	31.53	0.38	-1.19	210,874	31.99	32.08	31.51	1.78	-1.44	0.67
9119	2022-09-29	31.91	0.01	0.03	325,017	31.90	31.95	31.71	0.75	0.03	0.25
9118	2022-09-28	31.90	0.27	0.85	231,551	31.71	32.01	31.17	2.65	0.60	0.00
9117	2022-09-27	31.63	0.12	-0.38	282,386	31.83	31.93	31.51	1.32	-0.63	0.25
9116	2022-09-26	31.75	0.21	-0.66	323,907	31.81	32.06	31.65	1.29	-0.19	0.25
9115	2022-09-23	31.96	0.05	-0.16	210,323	31.83	32.00	31.71	0.91	0.41	-0.47
9114	2022-09-22	32.01	0.01	-0.03	226,762	31.95	32.08	31.73	1.10	0.19	-0.56
9113	2022-09-21	32.02	0.02	0.06	322,936	32.00	32.39	31.90	1.53	0.06	-0.22
9112	2022-09-20	32.00	0.06	-0.19	334,806	31.98	32.21	31.92	0.91	0.06	0.00
9111	2022-09-19	32.06	0.08	-0.25	294,540	31.95	32.22	31.85	1.16	0.34	-0.25
9110	2022-09-16	32.14	0.03	0.09	461,056	32.05	32.14	31.71	1.34	0.28	-0.59
9109	2022-09-15	32.11	0.13	-0.40	385,284	32.34	32.52	31.93	1.82	-0.71	-0.19
9108	2022-09-14	32.24	0.86	-2.60	456,968	33.25	33.31	32.20	3.34	-3.04	0.31
9107	2022-09-13	33.10	0.61	1.88	278,968	32.16	33.14	32.16	3.05	2.92	0.45
9106	2022-09-12	32.49	0.48	1.50	262,346	32.05	32.77	32.05	2.25	1.37	-1.02
9105	2022-09-09	32.01	0.03	0.09	344,676	32.11	32.21	31.94	0.84	-0.31	0.12
9104	2022-09-08	31.98	0.03	0.09	275,234	31.95	32.08	31.65	1.35	0.09	0.41
9103	2022-09-07	31.95	0.04	-0.13	471,116	32.08	32.09	31.92	0.53	-0.41	0.00
9102	2022-09-06	31.99	0.61	-1.87	708,260	32.60	32.70	31.71	3.04	-1.87	0.28
9101	2022-09-02	32.60	0.25	-0.76	378,904	32.90	33.59	32.52	3.25	-0.91	0.00
9100	2022-09-01	32.85	0.26	0.80	248,937	32.53	32.88	32.45	1.32	0.98	0.15
9099	2022-08-31	32.59	0.13	-0.40	239,873	32.89	32.92	32.56	1.09	-0.91	-0.18
9098	2022-08-30	32.72	0.10	0.31	281,787	32.60	32.83	32.57	0.80	0.37	0.52
9097	2022-08-29	32.62	0.12	-0.37	155,010	32.61	32.83	32.52	0.95	0.03	-0.06
9096	2022-08-26	32.74	0.18	-0.55	224,856	32.93	32.95	32.64	0.94	-0.58	-0.40
9095	2022-08-25	32.92	0.37	1.14	204,172	32.62	33.10	32.50	1.84	0.92	0.03
9094	2022-08-24	32.55	0.20	-0.61	512,087	32.75	32.84	32.50	1.04	-0.61	0.22
9093	2022-08-23	32.75	0.02	0.06	198,721	32.66	32.77	32.41	1.10	0.28	0.00
9092	2022-08-22	32.73	0.15	-0.46	195,439	32.70	32.81	32.70	0.34	0.09	-0.21
9091	2022-08-19	32.88	0.12	-0.36	203,356	32.90	32.98	32.83	0.46	-0.06	-0.55
9090	2022-08-18	33.00	0.08	0.24	161,773	32.88	33.00	32.73	0.82	0.36	-0.30
9089	2022-08-17	32.92	0.08	-0.24	399,487	32.95	33.00	32.70	0.91	-0.09	-0.12
9088	2022-08-16	33.00	0.09	0.27	278,378	32.72	33.17	32.67	1.53	0.86	-0.15
9087	2022-08-15	32.91	0.20	0.61	258,524	32.61	33.01	32.61	1.23	0.92	-0.58
9086	2022-08-12	32.71	0.16	0.49	311,330	32.56	32.92	32.55	1.14	0.46	-0.31
9085	2022-08-11	32.55	0.20	-0.61	303,821	32.75	32.86	32.53	1.01	-0.61	0.03
9084	2022-08-10	32.75	0.18	0.55	381,043	32.51	32.82	32.40	1.29	0.74	0.00
9083	2022-08-09	32.57	0.04	0.12	325,604	32.53	32.90	32.47	1.32	0.12	-0.18
9082	2022-08-08	32.53	0.03	0.09	333,752	32.27	32.83	32.26	1.77	0.81	0.00
9081	2022-08-05	32.50	0.89	2.82	483,357	31.51	32.61	31.20	4.47	3.14	-0.71
9080	2022-08-04	31.61	0.66	-2.05	574,305	32.16	32.27	31.60	2.08	-1.71	-0.32
9079	2022-08-03	32.27	0.83	2.64	743,775	31.66	33.00	31.28	5.43	1.93	-0.34
9078	2022-08-02	31.44	0.30	-0.95	597,011	31.51	31.81	31.35	1.46	-0.22	0.70
9077	2022-08-01	31.74	0.08	0.25	522,416	31.59	31.79	31.17	1.96	0.47	-0.72
9076	2022-07-29	31.66	0.31	-0.97	567,837	31.91	32.01	31.65	1.13	-0.78	-0.22
9075	2022-07-28	31.97	0.29	-0.90	377,299	32.29	32.30	31.51	2.45	-0.99	-0.19
9074	2022-07-27	32.26	0.25	-0.77	1,001,926	32.43	32.55	31.07	4.56	-0.52	0.09
9073	2022-07-26	32.51	0.09	-0.28	356,525	32.46	32.62	32.35	0.83	0.15	-0.25
9072	2022-07-25	32.60	0.01	-0.03	319,086	32.61	32.67	32.41	0.80	-0.03	-0.43
9071	2022-07-22	32.61	0.08	-0.24	414,638	32.72	32.85	32.35	1.53	-0.34	0.00
9070	2022-07-21	32.69	0.59	1.84	644,978	32.10	32.82	32.07	2.34	1.84	0.09
9069	2022-07-20	32.10	0.41	-1.26	1,435,430	32.50	32.50	31.69	2.49	-1.23	0.00
9068	2022-07-19	32.51	0.32	0.99	875,266	32.36	32.69	32.23	1.42	0.46	-0.03
9067	2022-07-18	32.19	0.31	-0.95	887,509	32.64	32.78	32.15	1.93	-1.38	0.53
9066	2022-07-15	32.50	0.02	-0.06	815,215	32.73	32.73	32.45	0.86	-0.70	0.43
9065	2022-07-14	32.52	0.43	-1.31	1,431,351	32.93	33.03	32.43	1.82	-1.25	0.65
9064	2022-07-13	32.95	0.05	-0.15	1,914,352	32.93	33.18	32.84	1.03	0.06	-0.06
9063	2022-07-12	33.00	0.02	0.06	2,049,537	33.01	33.05	32.71	1.03	-0.03	-0.21
9062	2022-07-11	32.98	0.02	-0.06	2,098,517	33.00	33.20	32.93	0.82	-0.06	0.09
9061	2022-07-08	33.00	0.27	-0.81	3,649,665	33.30	33.44	32.88	1.68	-0.90	0.00
9060	2022-07-07	33.27	0.28	-0.83	6,842,409	33.21	33.51	32.95	1.69	0.18	0.09
9059	2022-07-06	33.55	2.20	7.02	1,991,851	31.56	34.38	31.11	10.36	6.31	-1.01
9058	2022-07-05	31.35	0.45	1.46	1,258,955	30.78	31.79	30.55	4.03	1.85	0.67
9057	2022-07-01	30.90	0.48	1.58	398,703	30.40	31.00	30.18	2.70	1.64	-0.39
9056	2022-06-30	30.42	1.08	-3.43	757,897	31.09	31.22	29.90	4.25	-2.16	-0.07
9055	2022-06-29	31.50	1.04	3.41	686,692	31.23	31.60	30.26	4.29	0.86	-1.30
9054	2022-06-28	30.46	1.23	-3.88	549,013	31.69	31.74	30.23	4.76	-3.88	2.53
9053	2022-06-27	31.69	1.69	5.63	1,381,750	30.19	31.93	29.84	6.92	4.97	0.00
9052	2022-06-24	30.00	0.18	0.60	1,088,033	30.11	30.11	29.52	1.96	-0.37	0.63
9051	2022-06-23	29.82	0.07	0.24	438,774	29.80	30.20	29.61	1.98	0.07	0.97
9050	2022-06-22	29.75	0.75	2.59	452,957	28.83	29.94	28.63	4.54	3.19	0.17
9049	2022-06-21	29.00	0.50	1.75	505,740	28.83	29.56	28.69	3.02	0.59	-0.59
9048	2022-06-17	28.50	1.54	5.71	1,050,583	27.00	28.64	26.97	6.19	5.56	1.16
9047	2022-06-16	26.96	0.15	-0.55	333,950	26.71	27.10	26.25	3.18	0.94	0.15
9046	2022-06-15	27.11	0.12	0.44	385,974	27.13	27.99	26.83	4.28	-0.07	-1.48
9045	2022-06-14	26.99	0.28	1.05	217,597	26.70	27.30	26.37	3.48	1.09	0.52
9044	2022-06-13	26.71	0.68	-2.48	283,967	26.75	26.84	25.89	3.55	-0.15	-0.04
9043	2022-06-10	27.39	0.16	-0.58	269,786	27.10	27.93	26.78	4.24	1.07	-2.34
9042	2022-06-09	27.55	1.25	-4.34	356,660	28.95	28.98	27.27	5.91	-4.84	-1.63
9041	2022-06-08	28.80	1.08	3.90	470,304	27.70	28.93	27.51	5.13	3.97	0.52
9040	2022-06-07	27.72	0.20	-0.72	251,575	27.92	28.11	27.39	2.58	-0.72	-0.07
9039	2022-06-06	27.92	0.87	3.22	271,410	27.27	27.94	27.03	3.34	2.38	0.00
9038	2022-06-03	27.05	0.39	-1.42	206,454	27.37	27.49	27.05	1.61	-1.17	0.81
9037	2022-06-02	27.44	0.14	0.51	220,464	27.19	27.56	27.03	1.95	0.92	-0.26
9036	2022-06-01	27.30	0.20	-0.73	255,774	27.71	28.29	27.07	4.40	-1.48	-0.40
9035	2022-05-31	27.50	0.38	-1.36	518,387	27.67	28.00	27.02	3.54	-0.61	0.76
9034	2022-05-27	27.88	1.56	5.93	261,441	26.81	28.03	26.59	5.37	3.99	-0.75
9033	2022-05-26	26.32	0.53	2.06	329,819	25.98	27.00	25.54	5.62	1.31	1.86
9032	2022-05-25	25.79	0.18	-0.69	145,176	25.85	26.15	25.65	1.93	-0.23	0.74
9031	2022-05-24	25.97	0.01	-0.04	170,379	25.68	26.11	25.64	1.83	1.13	-0.46
9030	2022-05-23	25.98	0.21	0.81	203,946	25.98	26.12	25.65	1.81	0.00	-1.15
9029	2022-05-20	25.77	0.30	-1.15	209,550	26.06	26.36	25.15	4.64	-1.11	0.81
9028	2022-05-19	26.07	0.78	3.08	290,397	25.39	26.39	25.39	3.94	2.68	-0.04
9027	2022-05-18	25.29	0.08	-0.32	290,331	24.91	25.39	24.77	2.49	1.53	0.40
9026	2022-05-17	25.37	0.74	3.00	235,707	25.00	25.42	24.84	2.32	1.48	-1.81
9025	2022-05-16	24.63	0.04	-0.16	204,750	24.57	24.83	24.12	2.89	0.24	1.50
9024	2022-05-13	24.67	0.50	2.07	247,273	24.29	24.99	24.11	3.62	1.56	-0.41
9023	2022-05-12	24.17	0.42	1.77	415,422	23.63	24.38	23.63	3.17	2.29	0.50
9022	2022-05-11	23.75	0.36	-1.49	277,215	23.99	24.62	23.73	3.71	-1.00	-0.51
9021	2022-05-10	24.11	0.24	1.01	408,702	23.96	24.27	23.44	3.46	0.63	-0.50
9020	2022-05-09	23.87	2.35	-8.96	412,358	25.66	25.75	23.57	8.50	-6.98	0.38
9019	2022-05-06	26.22	0.40	-1.50	233,464	27.22	27.22	25.75	5.40	-3.67	-2.14
9018	2022-05-05	26.62	0.84	-3.06	254,418	27.22	27.47	26.20	4.67	-2.20	2.25
9017	2022-05-04	27.46	0.85	3.19	255,339	26.64	27.55	26.40	4.32	3.08	-0.87
9016	2022-05-03	26.61	0.64	2.46	388,346	25.95	26.73	25.95	3.01	2.54	0.11
9015	2022-05-02	25.97	0.38	1.48	253,450	25.47	26.15	25.13	4.00	1.96	-0.08
9014	2022-04-29	25.59	0.02	-0.08	231,639	25.47	26.00	25.34	2.59	0.47	-0.47
9013	2022-04-28	25.61	0.02	-0.08	232,029	25.79	26.18	25.12	4.11	-0.70	-0.55
9012	2022-04-27	25.63	0.63	2.52	303,365	25.10	25.76	24.50	5.02	2.11	0.62
9011	2022-04-26	25.00	1.37	-5.20	700,572	26.18	26.22	24.64	6.04	-4.51	0.40
9010	2022-04-25	26.37	0.00	0.00	295,122	26.14	26.52	25.85	2.56	0.88	-0.72
9009	2022-04-22	26.37	0.98	-3.58	391,235	27.17	27.17	26.17	3.68	-2.94	-0.87
9008	2022-04-21	27.35	0.29	-1.05	175,759	27.80	27.80	27.21	2.12	-1.62	-0.66
9007	2022-04-20	27.64	0.25	0.91	272,679	27.34	27.87	26.64	4.50	1.10	0.58
9006	2022-04-19	27.39	0.20	-0.72	268,922	27.58	27.85	27.32	1.92	-0.69	-0.18
9005	2022-04-18	27.59	0.35	-1.25	232,302	27.90	28.05	27.40	2.33	-1.11	-0.04
9004	2022-04-15	27.94	0.00	0.00	286,656	28.12	28.26	27.80	1.64	-0.64	-0.14
9003	2022-04-14	27.94	0.07	-0.25	286,682	28.12	28.26	27.80	1.64	-0.64	0.64
9002	2022-04-13	28.01	0.30	1.08	277,010	27.74	28.23	27.70	1.91	0.97	0.39
9001	2022-04-12	27.71	0.28	1.02	381,463	27.67	27.88	27.39	1.77	0.14	0.11
9000	2022-04-11	27.43	0.36	-1.30	423,638	27.72	28.04	27.37	2.42	-1.05	0.87
8999	2022-04-08	27.79	0.08	-0.29	556,054	27.96	28.72	27.69	3.68	-0.61	-0.25
8998	2022-04-07	27.87	1.68	6.41	962,350	26.52	28.00	26.25	6.60	5.09	0.32
8997	2022-04-06	26.19	0.11	-0.42	194,517	26.09	26.51	25.88	2.41	0.38	1.26
8996	2022-04-05	26.30	0.03	0.11	151,102	26.31	26.57	26.08	1.86	-0.04	-0.80
8995	2022-04-04	26.27	0.35	-1.31	137,101	26.65	27.05	26.07	3.68	-1.43	0.15
8994	2022-04-01	26.62	0.66	2.54	292,770	26.02	26.76	25.86	3.46	2.31	0.11
8993	2022-03-31	25.96	0.37	-1.41	242,291	26.27	26.61	25.86	2.85	-1.18	0.23
8992	2022-03-30	26.33	0.16	-0.60	305,298	26.50	27.45	26.21	4.68	-0.64	-0.23
8991	2022-03-29	26.49	0.58	2.24	411,807	26.01	26.69	26.01	2.61	1.85	0.04
8990	2022-03-28	25.91	0.04	0.15	251,073	25.83	26.24	25.42	3.17	0.31	0.39
8989	2022-03-25	25.87	0.56	2.21	473,519	25.51	26.80	25.23	6.15	1.41	-0.15
8988	2022-03-24	25.31	0.19	-0.75	133,594	25.50	25.55	25.14	1.61	-0.75	0.79
8987	2022-03-23	25.50	0.04	-0.16	308,490	25.54	25.61	25.01	2.35	-0.16	0.00
8986	2022-03-22	25.54	0.39	1.55	292,814	25.26	25.77	25.26	2.02	1.11	0.00
8985	2022-03-21	25.15	0.69	-2.67	274,358	25.91	26.09	25.02	4.13	-2.93	0.44
8984	2022-03-18	25.84	0.17	0.66	722,017	25.89	26.49	25.55	3.63	-0.19	0.27
8983	2022-03-17	25.67	0.08	-0.31	528,371	25.65	26.08	25.46	2.42	0.08	0.86
8982	2022-03-16	25.75	0.76	3.04	344,301	25.04	25.80	24.93	3.47	2.84	-0.39
8981	2022-03-15	24.99	0.12	0.48	272,209	25.00	25.26	24.73	2.12	-0.04	0.20
8980	2022-03-14	24.87	0.29	-1.15	238,029	25.14	25.67	24.59	4.30	-1.07	0.52
8979	2022-03-11	25.16	0.18	-0.71	230,389	25.47	25.88	25.05	3.26	-1.22	-0.08
8978	2022-03-10	25.34	0.33	1.32	277,585	24.74	25.38	24.56	3.31	2.43	0.51
8977	2022-03-09	25.01	0.39	1.58	273,588	25.06	25.22	24.69	2.11	-0.20	-1.08
8976	2022-03-08	24.62	0.95	-3.72	340,742	25.53	25.53	24.59	3.68	-3.56	1.79
8975	2022-03-07	25.57	0.04	0.16	261,477	25.52	25.96	25.25	2.78	0.20	-0.16
8974	2022-03-04	25.53	0.05	-0.20	158,753	25.31	25.79	25.31	1.90	0.87	-0.04
8973	2022-03-03	25.58	0.65	-2.48	240,717	26.24	26.24	25.32	3.51	-2.52	-1.06
8972	2022-03-02	26.23	0.97	3.84	415,710	25.28	26.43	25.28	4.55	3.76	0.04
8971	2022-03-01	25.26	0.04	-0.16	331,267	25.43	26.16	25.15	3.97	-0.67	0.08
8970	2022-02-28	25.30	0.42	1.69	394,529	24.77	25.31	24.52	3.19	2.14	0.51
8969	2022-02-25	24.88	0.44	1.80	276,892	24.44	25.09	24.28	3.31	1.80	-0.44
8968	2022-02-24	24.44	0.32	1.33	353,691	23.81	24.82	23.67	4.83	2.65	0.00
8967	2022-02-23	24.12	0.30	-1.23	263,284	24.33	24.86	24.10	3.12	-0.86	-1.29
8966	2022-02-22	24.42	0.32	-1.29	415,173	24.20	24.78	24.05	3.02	0.91	-0.37
8965	2022-02-18	24.74	0.46	-1.83	452,752	25.12	25.87	24.59	5.10	-1.51	-2.18
8964	2022-02-17	25.20	0.26	-1.02	373,766	25.34	25.54	24.86	2.68	-0.55	-0.32
8963	2022-02-16	25.46	0.31	-1.20	425,343	25.81	25.85	25.18	2.60	-1.36	-0.47
8962	2022-02-15	25.77	0.03	0.12	643,416	25.81	26.15	25.19	3.72	-0.15	0.16
8961	2022-02-14	25.74	0.76	-2.87	680,882	26.50	26.94	25.53	5.32	-2.87	0.27
8960	2022-02-11	26.50	0.10	-0.38	503,690	26.56	26.73	26.15	2.18	-0.23	0.00
8959	2022-02-10	26.60	0.18	-0.67	514,544	26.61	27.23	25.99	4.66	-0.04	-0.15
8958	2022-02-09	26.78	0.16	-0.59	735,692	27.00	27.01	25.89	4.15	-0.81	-0.63
8957	2022-02-08	26.94	0.69	2.63	671,244	25.84	27.00	25.61	5.38	4.26	0.22
8956	2022-02-07	26.25	2.27	9.47	1,158,541	24.16	26.50	23.97	10.47	8.65	-1.56
8955	2022-02-04	23.98	2.60	12.16	1,161,830	21.50	24.11	21.50	12.14	11.53	0.75
8954	2022-02-03	21.38	0.63	-2.86	515,503	21.76	21.95	21.09	3.95	-1.75	0.56
8953	2022-02-02	22.01	0.49	2.28	708,882	21.63	22.14	21.47	3.10	1.76	-1.14
8952	2022-02-01	21.52	0.67	3.21	573,195	20.89	21.54	20.37	5.60	3.02	0.51
8951	2022-01-31	20.85	0.80	-3.70	695,487	21.77	22.04	20.72	6.06	-4.23	0.19
8950	2022-01-28	21.65	0.98	4.74	1,217,100	20.67	21.67	19.97	8.22	4.74	0.55
8949	2022-01-27	20.67	0.08	-0.39	834,030	20.88	21.20	20.64	2.68	-1.01	0.00
8948	2022-01-26	20.75	0.32	1.57	954,140	20.55	20.99	20.49	2.43	0.97	0.63
8947	2022-01-25	20.43	0.56	-2.67	1,079,471	20.97	20.97	19.91	5.05	-2.58	0.59
8946	2022-01-24	20.99	0.26	-1.22	1,072,158	21.00	21.22	20.45	3.67	-0.05	-0.10
8945	2022-01-21	21.25	0.32	1.53	854,341	20.90	21.53	20.60	4.45	1.67	-1.18
8944	2022-01-20	20.93	0.00	0.00	441,525	20.97	21.26	20.89	1.76	-0.19	-0.14
8943	2022-01-19	20.93	0.18	0.87	489,654	20.80	21.14	20.45	3.32	0.62	0.19
8942	2022-01-18	20.75	0.07	-0.34	298,828	20.66	21.05	20.49	2.71	0.44	0.24
8941	2022-01-14	20.82	0.18	0.87	205,007	20.59	20.85	20.34	2.48	1.12	-0.77
8940	2022-01-13	20.64	0.05	-0.24	652,069	20.73	20.79	20.37	2.03	-0.43	-0.24
8939	2022-01-12	20.69	0.36	-1.71	401,295	21.16	21.16	20.66	2.36	-2.22	0.19
8938	2022-01-11	21.05	0.07	-0.33	401,446	21.07	21.38	20.86	2.47	-0.09	0.52
8937	2022-01-10	21.12	0.61	2.97	286,252	20.45	21.17	19.84	6.50	3.28	-0.24
8936	2022-01-07	20.51	0.54	2.70	645,054	19.89	20.60	19.58	5.13	3.12	-0.29
8935	2022-01-06	19.97	0.23	-1.14	493,869	20.06	20.30	19.61	3.44	-0.45	-0.40
8934	2022-01-05	20.20	0.16	-0.79	495,640	20.28	20.72	20.07	3.21	-0.39	-0.69
8933	2022-01-04	20.36	0.33	-1.59	317,207	20.69	20.83	20.23	2.90	-1.59	-0.39
8932	2022-01-03	20.69	0.29	1.42	267,585	20.47	20.87	20.19	3.32	1.07	0.00
8931	2021-12-31	20.40	0.27	1.34	274,878	20.21	20.41	20.02	1.93	0.94	0.34
8930	2021-12-30	20.13	0.15	0.75	164,062	19.94	20.21	19.80	2.06	0.95	0.40
8929	2021-12-29	19.98	0.00	0.00	192,144	19.95	20.08	19.59	2.46	0.15	-0.20
8928	2021-12-28	19.98	0.28	-1.38	299,627	20.34	20.41	19.90	2.51	-1.77	-0.15
8927	2021-12-27	20.26	0.28	1.40	259,548	20.08	20.34	19.70	3.19	0.90	0.39
8926	2021-12-23	19.98	0.25	-1.24	254,882	20.26	20.27	19.91	1.78	-1.38	0.50
8925	2021-12-22	20.23	0.42	2.12	249,400	19.95	20.27	19.73	2.71	1.40	0.15
8924	2021-12-21	19.81	0.01	-0.05	497,007	19.78	19.85	19.15	3.54	0.15	0.71
8923	2021-12-20	19.82	0.25	1.28	458,324	19.69	20.05	19.29	3.86	0.66	-0.20
8922	2021-12-17	19.57	1.38	7.59	1,277,047	18.21	19.66	18.10	8.57	7.47	0.61
8921	2021-12-16	18.19	0.27	1.51	561,211	17.68	18.37	17.65	4.07	2.88	0.11
8920	2021-12-15	17.92	0.46	2.63	493,199	17.54	18.04	17.21	4.73	2.17	-1.34
8919	2021-12-14	17.46	0.56	-3.11	360,032	17.90	17.98	17.41	3.18	-2.46	0.46
8918	2021-12-13	18.02	0.13	0.73	387,719	17.88	18.40	17.73	3.75	0.78	-0.67
8917	2021-12-10	17.89	0.32	-1.76	504,241	18.22	18.46	17.81	3.57	-1.81	-0.06
8916	2021-12-09	18.21	1.33	-6.81	872,427	19.44	19.67	18.10	8.08	-6.33	0.05
8915	2021-12-08	19.54	0.25	1.30	209,357	19.40	19.65	19.21	2.27	0.72	-0.51
8914	2021-12-07	19.29	0.26	-1.33	398,652	19.62	19.98	19.26	3.67	-1.68	0.57
8913	2021-12-06	19.55	0.05	-0.26	288,602	19.61	20.13	19.28	4.33	-0.31	0.36
8912	2021-12-03	19.60	0.16	-0.81	389,820	19.81	19.90	19.15	3.79	-1.06	0.05
8911	2021-12-02	19.76	0.20	1.02	588,784	19.48	20.28	19.48	4.11	1.44	0.25
8910	2021-12-01	19.56	0.35	-1.76	604,297	19.96	20.48	19.26	6.11	-2.00	-0.41
8909	2021-11-30	19.91	0.17	-0.85	1,189,144	20.13	20.70	19.90	3.97	-1.09	0.25
8908	2021-11-29	20.08	0.27	-1.33	401,732	20.47	20.58	19.71	4.25	-1.91	0.25
8907	2021-11-26	20.35	0.68	3.46	172,948	19.63	20.55	19.39	5.91	3.67	0.59
8906	2021-11-24	19.67	0.18	-0.91	254,868	19.70	20.14	19.05	5.53	-0.15	-0.20
8905	2021-11-23	19.85	1.55	-7.24	451,153	21.26	21.26	19.45	8.51	-6.63	-0.76
8904	2021-11-22	21.40	0.21	-0.97	654,997	21.39	21.58	20.63	4.44	0.05	-0.65
8903	2021-11-19	21.61	1.37	6.77	581,172	20.34	21.61	20.33	6.29	6.24	-1.02
8902	2021-11-18	20.24	0.15	0.75	349,941	19.94	20.28	19.67	3.06	1.50	0.49
8901	2021-11-17	20.09	0.25	-1.23	243,358	20.12	20.33	19.72	3.03	-0.15	-0.75
8900	2021-11-16	20.34	0.18	0.89	235,554	20.14	20.44	19.77	3.33	0.99	-1.08
8899	2021-11-15	20.16	0.57	-2.75	400,317	20.78	20.86	20.04	3.95	-2.98	-0.10
8898	2021-11-12	20.73	1.39	7.19	812,455	19.87	20.86	19.31	7.80	4.33	0.24
8897	2021-11-11	19.34	0.57	3.04	448,332	18.74	19.41	18.67	3.95	3.20	2.74
8896	2021-11-10	18.77	0.76	4.22	629,913	18.41	18.90	18.17	3.97	1.96	-0.16
8895	2021-11-09	18.01	0.52	-2.81	192,571	18.54	18.54	17.97	3.07	-2.86	2.22
8894	2021-11-08	18.53	0.31	1.70	155,008	18.31	18.70	18.31	2.13	1.20	0.05
8893	2021-11-05	18.22	0.66	-3.50	386,518	18.80	18.80	17.98	4.36	-3.09	0.49
8892	2021-11-04	18.88	0.07	-0.37	159,557	19.00	19.01	18.58	2.26	-0.63	-0.42
8891	2021-11-03	18.95	0.40	2.16	218,520	18.53	19.02	18.36	3.56	2.27	0.26
8890	2021-11-02	18.55	0.46	-2.42	118,094	19.06	19.06	18.47	3.10	-2.68	-0.11
8889	2021-11-01	19.01	0.20	1.06	235,681	18.77	19.15	18.72	2.29	1.28	0.26
8888	2021-10-29	18.81	0.30	1.62	190,338	18.48	18.99	18.45	2.92	1.79	-0.21
8887	2021-10-28	18.51	0.10	0.54	160,965	18.45	18.76	18.43	1.79	0.33	-0.16
8886	2021-10-27	18.41	0.12	-0.65	109,343	18.51	18.60	18.32	1.51	-0.54	0.22
8885	2021-10-26	18.53	0.17	-0.91	131,716	18.71	18.75	18.43	1.71	-0.96	-0.11
8884	2021-10-25	18.70	0.10	0.54	133,391	18.55	18.75	18.46	1.56	0.81	0.05
8883	2021-10-22	18.60	0.15	0.81	151,663	18.40	18.68	18.20	2.61	1.09	-0.27
8882	2021-10-21	18.45	0.27	1.49	196,323	18.16	18.49	18.01	2.64	1.60	-0.27
8881	2021-10-20	18.18	0.12	0.66	166,088	18.13	18.35	17.98	2.04	0.28	-0.11
8880	2021-10-19	18.06	0.20	1.12	169,869	18.01	18.36	17.93	2.39	0.28	0.39
8879	2021-10-18	17.86	0.39	-2.14	328,705	18.22	18.47	17.70	4.23	-1.98	0.84
8878	2021-10-15	18.25	0.19	-1.03	215,136	18.71	18.83	18.24	3.15	-2.46	-0.16
8877	2021-10-14	18.44	0.07	-0.38	224,135	18.66	18.85	18.35	2.68	-1.18	1.46
8876	2021-10-13	18.51	0.32	1.76	135,644	18.20	18.60	18.20	2.20	1.70	0.81
8875	2021-10-12	18.19	0.09	0.50	202,414	18.28	18.53	18.09	2.41	-0.49	0.05
8874	2021-10-11	18.10	0.63	-3.36	580,482	18.85	18.91	18.03	4.67	-3.98	0.99
8873	2021-10-08	18.73	0.02	-0.11	343,780	18.85	19.05	18.38	3.55	-0.64	0.64
8872	2021-10-07	18.75	0.16	0.86	328,711	18.70	19.28	18.68	3.21	0.27	0.53
8871	2021-10-06	18.59	0.48	-2.52	373,289	19.03	19.06	18.39	3.52	-2.31	0.59
8870	2021-10-05	19.07	0.02	-0.10	194,740	19.09	19.42	19.03	2.04	-0.10	-0.21
8869	2021-10-04	19.09	0.43	-2.20	210,109	19.48	19.48	18.91	2.93	-2.00	0.00
8868	2021-10-01	19.52	0.28	1.46	523,828	19.25	19.75	18.72	5.35	1.40	-0.20
8867	2021-09-30	19.24	0.22	-1.13	213,525	19.58	20.00	19.20	4.09	-1.74	0.05
8866	2021-09-29	19.46	0.44	2.31	208,157	19.00	19.56	18.98	3.05	2.42	0.62
8865	2021-09-28	19.02	0.18	-0.94	250,488	19.00	19.10	18.66	2.32	0.11	-0.11
8864	2021-09-27	19.20	0.04	-0.21	216,492	19.24	19.30	18.70	3.12	-0.21	-1.04
8863	2021-09-24	19.24	0.34	-1.74	142,767	19.53	19.54	19.16	1.95	-1.48	0.00
8862	2021-09-23	19.58	0.42	2.19	169,980	19.32	19.63	19.24	2.02	1.35	-0.26
8861	2021-09-22	19.16	0.50	-2.54	151,525	19.70	19.70	19.12	2.94	-2.74	0.84
8860	2021-09-21	19.66	0.01	0.05	166,130	19.75	19.82	19.35	2.38	-0.46	0.20
8859	2021-09-20	19.65	0.35	-1.75	251,906	19.69	20.00	19.48	2.64	-0.20	0.51
8858	2021-09-17	20.00	0.52	2.67	627,902	19.60	20.04	19.58	2.35	2.04	-1.55
8857	2021-09-16	19.48	0.12	-0.61	275,133	19.57	19.57	18.88	3.53	-0.46	0.62
8856	2021-09-15	19.60	0.00	0.00	236,129	19.60	20.01	19.50	2.60	0.00	-0.15
8855	2021-09-14	19.60	0.21	-1.06	164,062	19.85	20.39	19.50	4.48	-1.26	0.00
8854	2021-09-13	19.81	0.66	-3.22	289,930	20.60	20.60	19.67	4.51	-3.83	0.20
8853	2021-09-10	20.47	0.20	0.99	274,757	20.32	20.63	20.10	2.61	0.74	0.64
8852	2021-09-09	20.27	0.41	2.06	571,612	19.87	20.74	19.79	4.78	2.01	0.25
8851	2021-09-08	19.86	0.28	1.43	268,961	19.49	19.89	19.22	3.44	1.90	0.05
8850	2021-09-07	19.58	0.90	-4.39	272,647	20.29	20.48	19.49	4.88	-3.50	-0.46
8849	2021-09-03	20.48	0.12	0.59	159,904	20.29	20.61	20.15	2.27	0.94	-0.93
8848	2021-09-02	20.36	0.23	-1.12	261,969	20.48	20.99	20.27	3.52	-0.59	-0.34
8847	2021-09-01	20.59	0.35	1.73	151,268	20.36	20.59	19.93	3.24	1.13	-0.53
8846	2021-08-31	20.24	0.17	-0.83	150,188	20.29	20.43	20.06	1.82	-0.25	0.59
8845	2021-08-30	20.41	0.40	2.00	179,163	19.92	20.45	19.92	2.66	2.46	-0.59
8844	2021-08-27	20.01	0.66	3.41	336,539	19.36	20.22	19.27	4.91	3.36	-0.45
8843	2021-08-26	19.35	0.24	-1.23	241,965	19.58	19.82	19.23	3.01	-1.17	0.05
8842	2021-08-25	19.59	0.04	0.20	227,835	19.59	19.89	19.43	2.35	0.00	-0.05
8841	2021-08-24	19.55	0.07	-0.36	223,115	19.68	19.86	19.37	2.49	-0.66	0.20
8840	2021-08-23	19.62	0.16	0.82	247,901	19.46	19.66	19.21	2.31	0.82	0.31
8839	2021-08-20	19.46	0.48	2.53	379,982	18.85	19.49	18.80	3.66	3.24	0.00
8838	2021-08-19	18.98	0.50	-2.57	378,304	19.43	19.75	18.86	4.58	-2.32	-0.68
8837	2021-08-18	19.48	0.02	0.10	316,352	19.54	20.04	19.41	3.22	-0.31	-0.26
8836	2021-08-17	19.46	0.43	-2.16	494,332	19.77	20.14	19.45	3.49	-1.57	0.41
8835	2021-08-16	19.89	0.13	-0.65	347,404	19.93	20.46	19.76	3.51	-0.20	-0.60
8834	2021-08-13	20.02	0.03	0.15	320,598	19.93	20.42	19.76	3.31	0.45	-0.45
8833	2021-08-12	19.99	0.03	-0.15	485,813	20.12	20.45	19.74	3.53	-0.65	-0.30
8832	2021-08-11	20.02	0.67	-3.24	368,463	20.67	20.75	19.55	5.81	-3.14	0.50
8831	2021-08-10	20.69	0.53	2.63	429,649	20.22	21.07	19.94	5.59	2.32	-0.10
8830	2021-08-09	20.16	0.47	-2.28	387,324	20.23	20.54	19.95	2.92	-0.35	0.30
8829	2021-08-06	20.63	0.70	-3.28	649,053	20.01	22.76	19.25	17.54	3.10	-1.94
8828	2021-08-05	21.33	0.23	1.09	360,196	21.10	21.46	20.86	2.84	1.09	-6.19
8827	2021-08-04	21.10	0.37	-1.72	459,402	21.31	21.50	21.01	2.30	-0.99	0.00
8826	2021-08-03	21.47	0.62	2.97	643,720	21.00	22.05	21.00	5.00	2.24	-0.75
8825	2021-08-02	20.85	0.35	1.71	337,539	20.77	20.98	20.38	2.89	0.39	0.72
8824	2021-07-30	20.50	0.18	-0.87	229,226	20.47	20.77	19.67	5.37	0.15	1.32
8823	2021-07-29	20.68	0.52	2.58	300,376	20.38	20.81	20.29	2.55	1.47	-1.02
8822	2021-07-28	20.16	0.51	2.60	323,141	19.80	20.30	19.76	2.73	1.82	1.09
8821	2021-07-27	19.65	0.80	4.24	348,128	18.95	19.83	18.79	5.49	3.69	0.76
8820	2021-07-26	18.85	0.54	-2.78	525,045	19.31	19.85	18.72	5.85	-2.38	0.53
8819	2021-07-23	19.39	0.45	2.38	460,457	18.96	19.49	18.71	4.11	2.27	-0.41
8818	2021-07-22	18.94	0.60	3.27	581,971	18.47	19.13	18.34	4.28	2.54	0.11
8817	2021-07-21	18.34	0.20	-1.08	381,077	18.62	18.74	18.28	2.47	-1.50	0.71
8816	2021-07-20	18.54	0.19	-1.01	405,528	18.58	18.81	18.38	2.31	-0.22	0.43
8815	2021-07-19	18.73	0.60	3.31	553,220	17.70	18.92	17.70	6.89	5.82	-0.80
8814	2021-07-16	18.13	0.60	3.42	479,980	17.74	18.42	17.57	4.79	2.20	-2.37
8813	2021-07-15	17.53	0.00	0.00	469,647	17.51	18.00	17.04	5.48	0.11	1.20
8812	2021-07-14	17.53	0.18	1.04	995,576	17.27	18.48	17.27	7.01	1.51	-0.11
8811	2021-07-13	17.35	5.15	-22.89	2,599,861	21.90	21.95	17.25	21.46	-20.78	-0.46
8810	2021-07-12	22.50	0.45	2.04	295,282	22.04	22.52	22.01	2.31	2.09	-2.67
8809	2021-07-09	22.05	0.35	1.61	154,723	21.80	22.13	21.62	2.34	1.15	-0.05
8808	2021-07-08	21.70	0.32	-1.45	350,291	21.07	21.87	20.25	7.69	2.99	0.46
8807	2021-07-07	22.02	0.11	-0.50	292,937	22.22	22.37	21.89	2.16	-0.90	-4.31
8806	2021-07-06	22.13	0.18	0.82	219,050	22.01	22.22	21.71	2.32	0.55	0.41
8805	2021-07-02	21.95	0.51	-2.27	327,654	22.50	22.70	21.83	3.87	-2.44	0.27
8804	2021-07-01	22.46	0.28	1.26	315,103	22.20	22.48	21.97	2.30	1.17	0.18
8803	2021-06-30	22.18	0.36	-1.60	329,908	22.38	22.38	21.96	1.88	-0.89	0.09
8802	2021-06-29	22.54	1.16	5.43	405,157	21.54	22.60	21.38	5.66	4.64	-0.71
8801	2021-06-28	21.38	0.40	1.91	345,347	20.98	21.48	20.92	2.67	1.91	0.75
8800	2021-06-25	20.98	0.08	0.38	625,750	20.90	21.09	20.68	1.96	0.38	0.00
8799	2021-06-24	20.90	0.18	0.87	187,995	20.84	21.15	20.71	2.11	0.29	0.00
8798	2021-06-23	20.72	0.58	2.88	217,157	20.05	20.91	20.05	4.29	3.34	0.58
8797	2021-06-22	20.14	0.20	1.00	244,718	19.89	20.15	19.75	2.01	1.26	-0.45
8796	2021-06-21	19.94	0.45	-2.21	383,315	20.41	20.41	19.87	2.65	-2.30	-0.25
8795	2021-06-18	20.39	0.59	-2.81	1,016,413	20.75	21.02	20.32	3.37	-1.73	0.10
8794	2021-06-17	20.98	0.28	1.35	337,239	20.61	21.18	20.61	2.77	1.80	-1.10
8793	2021-06-16	20.70	0.10	0.49	290,775	20.57	20.76	20.41	1.70	0.63	-0.43
8792	2021-06-15	20.60	0.28	-1.34	307,179	20.89	21.04	20.54	2.39	-1.39	-0.15
8791	2021-06-14	20.88	0.23	1.11	284,090	20.65	21.02	20.65	1.79	1.11	0.05
8790	2021-06-11	20.65	0.08	0.39	432,587	20.64	21.25	20.57	3.29	0.05	0.00
8789	2021-06-10	20.57	0.23	1.13	308,391	20.29	20.62	20.23	1.92	1.38	0.34
8788	2021-06-09	20.34	0.29	1.45	315,204	20.10	20.43	20.09	1.69	1.19	-0.25
8787	2021-06-08	20.05	0.10	-0.50	425,917	20.34	20.65	20.04	3.00	-1.43	0.25
8786	2021-06-07	20.15	1.26	6.67	1,055,564	18.73	20.38	18.61	9.45	7.58	0.94
8785	2021-06-04	18.89	0.24	-1.25	471,273	19.23	19.30	18.71	3.07	-1.77	-0.85
8784	2021-06-03	19.13	0.03	0.16	648,435	18.82	19.33	18.79	2.87	1.65	0.52
8783	2021-06-02	19.10	1.59	-7.68	2,460,556	17.04	19.13	17.00	12.50	12.09	-1.47
8782	2021-06-01	20.69	0.07	-0.34	688,880	20.71	20.95	19.94	4.88	-0.10	-17.64
8781	2021-05-28	20.76	0.21	-1.00	525,211	21.06	21.50	20.71	3.75	-1.42	-0.24
8780	2021-05-27	20.97	0.14	-0.66	589,802	21.11	21.65	20.73	4.36	-0.66	0.43
8779	2021-05-26	21.11	1.03	5.13	627,511	20.12	21.42	20.09	6.61	4.92	0.00
8778	2021-05-25	20.08	0.12	0.60	445,286	20.05	20.50	19.90	2.99	0.15	0.20
8777	2021-05-24	19.96	0.45	2.31	427,086	19.53	20.21	19.40	4.15	2.20	0.45
8776	2021-05-21	19.51	0.19	-0.96	367,079	19.85	20.17	19.46	3.58	-1.71	0.10
8775	2021-05-20	19.70	0.32	1.65	325,618	19.43	19.96	19.01	4.89	1.39	0.76
8774	2021-05-19	19.38	0.15	-0.77	279,053	19.18	19.47	18.97	2.61	1.04	0.26
8773	2021-05-18	19.53	0.28	1.45	405,674	19.35	19.96	19.22	3.82	0.93	-1.79
8772	2021-05-17	19.25	0.18	0.94	478,487	19.24	19.68	19.09	3.07	0.05	0.52
8771	2021-05-14	19.07	0.48	2.58	475,227	18.72	19.13	18.61	2.78	1.87	0.89
8770	2021-05-13	18.59	0.58	3.22	539,539	18.17	18.81	18.05	4.18	2.31	0.70
8769	2021-05-12	18.01	0.60	-3.22	543,220	18.34	18.72	17.99	3.98	-1.80	0.89
8768	2021-05-11	18.61	0.10	0.54	513,763	18.08	19.00	17.60	7.74	2.93	-1.45
8767	2021-05-10	18.51	1.94	-9.49	945,919	20.51	20.60	18.42	10.63	-9.75	-2.32
8766	2021-05-07	20.45	1.28	6.68	1,022,197	19.24	20.77	19.22	8.06	6.29	0.29
8765	2021-05-06	19.17	0.07	-0.36	521,712	19.25	19.25	18.88	1.92	-0.42	0.37
8764	2021-05-05	19.24	0.11	-0.57	429,645	19.38	19.64	18.98	3.41	-0.72	0.05
8763	2021-05-04	19.35	0.34	-1.73	468,839	19.40	19.61	18.87	3.81	-0.26	0.16
8762	2021-05-03	19.69	0.11	0.56	540,560	19.68	20.20	19.65	2.79	0.05	-1.47
8761	2021-04-30	19.58	0.41	-2.05	690,006	19.75	19.99	19.40	2.99	-0.86	0.51
8760	2021-04-29	19.99	0.77	-3.71	512,523	20.81	21.00	19.91	5.24	-3.94	-1.20
8759	2021-04-28	20.76	0.35	-1.66	440,314	21.13	21.13	20.65	2.27	-1.75	0.24
8758	2021-04-27	21.11	0.60	-2.76	411,812	21.72	21.80	21.04	3.50	-2.81	0.09
8757	2021-04-26	21.71	0.25	-1.14	647,103	21.95	21.95	21.28	3.05	-1.09	0.05
8756	2021-04-23	21.96	0.54	-2.40	750,191	22.54	22.56	21.88	3.02	-2.57	-0.05
8755	2021-04-22	22.50	0.07	0.31	373,927	22.42	23.20	22.42	3.48	0.36	0.18
8754	2021-04-21	22.43	0.38	1.72	408,705	22.32	22.70	21.92	3.49	0.49	-0.04
8753	2021-04-20	22.05	0.81	-3.54	461,660	22.78	22.82	22.03	3.47	-3.20	1.22
8752	2021-04-19	22.86	0.39	-1.68	794,552	22.75	23.50	22.17	5.85	0.48	-0.35
8751	2021-04-16	23.25	0.32	-1.36	1,027,900	23.54	23.54	21.64	8.07	-1.23	-2.15
8750	2021-04-15	23.57	0.37	-1.55	634,922	24.34	24.59	23.38	4.97	-3.16	-0.13
8749	2021-04-14	23.94	0.34	-1.40	455,800	23.98	24.43	23.77	2.75	-0.17	1.67
8748	2021-04-13	24.28	0.26	1.08	747,100	24.05	24.64	23.86	3.24	0.96	-1.24
8747	2021-04-12	24.02	1.02	-4.07	569,950	24.68	24.96	23.70	5.11	-2.67	0.12
8746	2021-04-09	25.04	0.69	-2.68	573,518	25.75	25.75	24.65	4.27	-2.76	-1.44
8745	2021-04-08	25.73	0.83	3.33	544,746	25.18	25.92	24.80	4.45	2.18	0.08
8744	2021-04-07	24.90	2.25	-8.29	824,532	27.00	27.00	24.44	9.48	-7.78	1.12
8743	2021-04-06	27.15	1.17	-4.13	810,697	28.28	28.28	26.86	5.02	-4.00	-0.55
8742	2021-04-05	28.32	0.02	0.07	1,122,760	28.86	29.16	27.29	6.48	-1.87	-0.14
8741	2021-04-01	28.30	2.05	7.81	1,454,405	26.81	29.74	26.49	12.12	5.56	1.98
8740	2021-03-31	26.25	0.50	1.94	800,494	26.05	27.06	26.05	3.88	0.77	2.13
8739	2021-03-30	25.75	0.90	3.62	428,688	24.84	25.86	24.53	5.35	3.66	1.17
8738	2021-03-29	24.85	0.53	-2.09	448,631	25.07	25.43	24.45	3.91	-0.88	-0.04
8737	2021-03-26	25.38	0.01	0.04	590,553	25.36	25.48	24.44	4.10	0.08	-1.22
8736	2021-03-25	25.37	0.39	-1.51	848,909	25.51	25.62	24.82	3.14	-0.55	-0.04
8735	2021-03-24	25.76	1.00	-3.74	1,229,524	26.83	27.14	25.59	5.78	-3.99	-0.97
8734	2021-03-23	26.76	0.25	-0.93	243,129	26.84	27.04	26.32	2.68	-0.30	0.26
8733	2021-03-22	27.01	1.26	4.89	721,423	26.14	27.33	25.98	5.16	3.33	-0.63
8732	2021-03-19	25.75	0.90	3.62	1,137,216	25.28	26.31	25.04	5.02	1.86	1.51
8731	2021-03-18	24.85	0.19	-0.76	652,927	24.82	25.47	24.37	4.43	0.12	1.73
8730	2021-03-17	25.04	0.64	2.62	925,479	24.11	25.55	23.70	7.67	3.86	-0.88
8729	2021-03-16	24.40	0.10	0.41	580,862	24.35	24.82	23.91	3.74	0.21	-1.19
8728	2021-03-15	24.30	0.54	2.27	769,380	24.14	24.69	23.85	3.48	0.66	0.21
8727	2021-03-12	23.76	0.04	-0.17	1,015,224	23.64	23.98	23.27	3.00	0.51	1.60
8726	2021-03-11	23.80	0.14	-0.58	788,851	24.13	24.41	23.50	3.77	-1.37	-0.67
8725	2021-03-10	23.94	0.79	3.41	1,936,234	23.89	25.06	23.51	6.49	0.21	0.79
8724	2021-03-09	23.15	1.02	4.61	587,835	22.39	23.49	22.39	4.91	3.39	3.20
8723	2021-03-08	22.13	0.22	1.00	522,557	21.90	22.49	21.22	5.80	1.05	1.17
8722	2021-03-05	21.91	0.84	3.99	1,108,900	21.01	21.98	20.78	5.71	4.28	-0.05
8721	2021-03-04	21.07	0.04	0.19	961,320	20.94	21.48	20.22	6.02	0.62	-0.28
8720	2021-03-03	21.03	0.47	-2.19	767,901	21.38	21.51	19.95	7.30	-1.64	-0.43
8719	2021-03-02	21.50	0.56	-2.54	540,423	22.14	22.19	21.35	3.79	-2.89	-0.56
8718	2021-03-01	22.06	0.98	4.65	568,635	21.40	22.29	21.10	5.56	3.08	0.36
8717	2021-02-26	21.08	0.63	-2.90	587,214	21.51	22.10	20.90	5.58	-2.00	1.52
8716	2021-02-25	21.71	0.39	-1.76	822,138	22.32	23.08	21.55	6.85	-2.73	-0.92
8715	2021-02-24	22.10	0.87	4.10	1,075,968	21.58	22.49	21.50	4.59	2.41	1.00
8714	2021-02-23	21.23	1.78	-7.74	1,537,108	22.30	22.40	20.50	8.52	-4.80	1.65
8713	2021-02-22	23.01	1.03	-4.28	715,290	23.62	24.34	23.00	5.67	-2.58	-3.09
8712	2021-02-19	24.04	2.76	-10.30	1,450,312	26.50	26.55	24.00	9.62	-9.28	-1.75
8711	2021-02-18	26.80	0.11	-0.41	611,894	26.78	27.30	25.90	5.23	0.07	-1.12
8710	2021-02-17	26.91	0.79	3.02	774,522	26.56	26.96	26.00	3.61	1.32	-0.48
8709	2021-02-16	26.12	3.70	-12.41	1,766,902	30.50	30.57	25.32	17.21	-14.36	1.68
8708	2021-02-12	29.82	0.07	-0.23	1,247,350	30.30	30.65	28.86	5.91	-1.58	2.28
8707	2021-02-11	29.89	2.44	8.89	1,399,553	27.91	30.04	27.91	7.63	7.09	1.37
8706	2021-02-10	27.45	0.40	-1.44	973,952	28.04	29.03	26.80	7.95	-2.10	1.68
8705	2021-02-09	27.85	0.92	-3.20	850,924	28.88	29.85	27.56	7.93	-3.57	0.68
8704	2021-02-08	28.77	0.25	-0.86	1,627,356	29.90	30.44	27.36	10.30	-3.78	0.38
8703	2021-02-05	29.02	5.40	22.86	2,685,500	24.69	29.21	23.40	23.53	17.54	3.03

VIVO Investment Calculator

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

Ticker:

VIVO

Date start:

1986-07-29 open

Date end:

2023-01-30 close

Duration:

36 years 194 days

Trading days:

9,201

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1986-07-29 open

1,000.00

Shares bought: 571.43

Stock price: 1.75

SELL

Value on 2023-01-30 close

25,074.74

Dividends (114)

22.59%

+5,663.31

Stock growth

77.41%

+18,411.43

NET: +24,074.74

Total ROI: +2,407.47% (25.07x)

Annualised: +9.22% (1.09x)

Dividends ROI: +566.33% (6.66x)

Dividend Yield: +5.33% (1.05x)

Stock price: 33.97

Duration: 36 years 194 days

Trading days: 9,201

SELL

Value on 2023-01-30 close

19,411.43

NET: +18,411.43

ROI: +1,841.14% (19.41x)

Annualised: +8.46% (1.08x)

Stock price: 33.97

Duration: 36 years 194 days

Trading days: 9,201

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

VIVO Monthly statistics

This section shows monthly performance of VIVO stock.
There are 439 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 January	19	34.01 2023-01-30	33.20 2023-01-03	33.25 2023-01-03	33.97 2023-01-30	2.17	2.29	-0.15
2022 December	21	33.65 2022-12-12	31.14 2022-12-09	32.09 2022-12-01	33.21 2022-12-30	3.49	4.86	-2.96
2022 November	21	32.43 2022-11-01	31.52 2022-11-29	32.01 2022-11-01	32.00 2022-11-30	-0.03	1.31	-1.53
2022 October	21	32.79 2022-10-18	31.32 2022-10-03	31.74 2022-10-03	31.97 2022-10-31	0.72	3.31	-1.32
2022 September	21	33.59 2022-09-02	31.17 2022-09-28	32.53 2022-09-01	31.53 2022-09-30	-3.07	3.26	-4.18
2022 August	23	33.17 2022-08-16	31.17 2022-08-01	31.59 2022-08-01	32.59 2022-08-31	3.17	5.00	-1.33
2022 July	20	34.38 2022-07-06	30.18 2022-07-01	30.40 2022-07-01	31.66 2022-07-29	4.14	13.09	-0.72
2022 June	21	31.93 2022-06-27	25.89 2022-06-13	27.71 2022-06-01	30.42 2022-06-30	9.78	15.23	-6.57
2022 May	21	28.03 2022-05-27	23.44 2022-05-10	25.47 2022-05-02	27.50 2022-05-31	7.97	10.05	-7.97
2022 April	21	28.72 2022-04-08	24.50 2022-04-27	26.02 2022-04-01	25.59 2022-04-29	-1.65	10.38	-5.84
2022 March	23	27.45 2022-03-30	24.56 2022-03-10	25.43 2022-03-01	25.96 2022-03-31	2.08	7.94	-3.42
2022 February	19	27.23 2022-02-10	20.37 2022-02-01	20.89 2022-02-01	25.30 2022-02-28	21.11	30.35	-2.49
2022 January	20	22.04 2022-01-31	19.58 2022-01-07	20.47 2022-01-03	20.85 2022-01-31	1.86	7.67	-4.35
2021 December	22	20.48 2021-12-01	17.21 2021-12-15	19.96 2021-12-01	20.40 2021-12-31	2.20	2.61	-13.78
2021 November	21	21.61 2021-11-19	17.97 2021-11-09	18.77 2021-11-01	19.91 2021-11-30	6.07	15.13	-4.26
2021 October	21	19.75 2021-10-01	17.70 2021-10-18	19.25 2021-10-01	18.81 2021-10-29	-2.29	2.60	-8.05
2021 September	21	20.99 2021-09-02	18.66 2021-09-28	20.36 2021-09-01	19.24 2021-09-30	-5.50	3.09	-8.35
2021 August	22	22.76 2021-08-06	18.80 2021-08-20	20.77 2021-08-02	20.24 2021-08-31	-2.55	9.58	-9.48
2021 July	21	22.70 2021-07-02	17.04 2021-07-15	22.20 2021-07-01	20.50 2021-07-30	-7.66	2.25	-23.24
2021 June	22	22.60 2021-06-29	17.00 2021-06-02	20.71 2021-06-01	22.18 2021-06-30	7.10	9.13	-17.91
2021 May	20	21.65 2021-05-27	17.60 2021-05-11	19.68 2021-05-03	20.76 2021-05-28	5.49	10.01	-10.57
2021 April	21	29.74 2021-04-01	19.40 2021-04-30	26.81 2021-04-01	19.58 2021-04-30	-26.97	10.93	-27.64
2021 March	23	27.33 2021-03-22	19.95 2021-03-03	21.40 2021-03-01	26.25 2021-03-31	22.66	27.71	-6.78
2021 February	19	30.65 2021-02-12	20.50 2021-02-23	22.99 2021-02-01	21.08 2021-02-26	-8.31	33.32	-10.83
2021 January	19	23.39 2021-01-25	18.60 2021-01-04	18.83 2021-01-04	22.10 2021-01-29	17.37	24.22	-1.22
2020 December	22	21.90 2020-12-22	17.46 2020-12-04	19.22 2020-12-01	18.69 2020-12-31	-2.76	13.94	-9.16
2020 November	20	19.46 2020-11-20	15.45 2020-11-10	17.29 2020-11-02	18.90 2020-11-30	9.31	12.55	-10.64
2020 October	22	20.24 2020-10-29	16.61 2020-10-02	17.20 2020-10-01	17.15 2020-10-30	-0.29	17.67	-3.43
2020 September	21	17.66 2020-09-22	12.98 2020-09-04	14.20 2020-09-01	16.98 2020-09-30	19.58	24.37	-8.59
2020 August	21	26.58 2020-08-06	13.45 2020-08-31	24.71 2020-08-03	14.14 2020-08-31	-42.78	7.57	-45.57
2020 July	22	25.88 2020-07-20	21.98 2020-07-14	23.30 2020-07-01	24.49 2020-07-31	5.11	11.07	-5.67
2020 June	22	24.02 2020-06-30	14.70 2020-06-04	15.48 2020-06-01	23.29 2020-06-30	50.45	55.17	-5.04
2020 May	20	18.58 2020-05-11	11.63 2020-05-01	12.05 2020-05-01	15.46 2020-05-29	28.30	54.19	-3.49
2020 April	21	12.25 2020-04-30	7.75 2020-04-01	8.25 2020-04-01	12.00 2020-04-30	45.45	48.48	-6.06
2020 March	22	8.84 2020-03-02	5.51 2020-03-13	8.31 2020-03-02	8.40 2020-03-31	1.08	6.38	-33.69
2020 February	19	9.96 2020-02-03	7.25 2020-02-26	9.80 2020-02-03	7.99 2020-02-28	-18.47	1.63	-26.02
2020 January	21	13.31 2020-01-27	9.36 2020-01-02	9.81 2020-01-02	9.84 2020-01-31	0.31	35.68	-4.59
2019 December	21	10.19 2019-12-24	8.99 2019-12-03	9.18 2019-12-02	9.77 2019-12-31	6.43	11.00	-2.07
2019 November	20	10.25 2019-11-05	7.63 2019-11-08	9.82 2019-11-01	9.15 2019-11-29	-6.82	4.38	-22.30
2019 October	23	10.15 2019-10-21	8.82 2019-10-14	9.52 2019-10-01	9.79 2019-10-31	2.84	6.62	-7.35
2019 September	20	10.19 2019-09-25	8.96 2019-09-03	9.20 2019-09-03	9.49 2019-09-30	3.15	10.76	-2.61
2019 August	22	12.18 2019-08-01	9.03 2019-08-28	11.90 2019-08-01	9.23 2019-08-30	-22.44	2.35	-24.12
2019 July	22	12.39 2019-07-30	11.18 2019-07-15	11.95 2019-07-01	11.95 2019-07-31	0.00	3.68	-6.44
2019 June	20	11.96 2019-06-20	11.14 2019-06-26	11.18 2019-06-03	11.88 2019-06-28	6.26	6.98	-0.36
2019 May	22	12.23 2019-05-03	10.77 2019-05-20	11.52 2019-05-01	11.30 2019-05-31	-1.91	6.16	-6.51
2019 April	21	17.71 2019-04-01	11.23 2019-04-30	17.71 2019-04-01	11.51 2019-04-30	-35.01	0.00	-36.59
2019 March	21	17.65 2019-03-29	16.22 2019-03-08	17.16 2019-03-01	17.61 2019-03-29	2.62	2.86	-5.48
2019 February	19	17.38 2019-02-25	15.50 2019-02-04	16.27 2019-02-01	17.07 2019-02-28	4.92	6.82	-4.73
2019 January	21	17.50 2019-01-16	15.01 2019-01-08	17.16 2019-01-02	16.39 2019-01-31	-4.49	1.98	-12.53
2018 December	19	19.31 2018-12-04	16.23 2018-12-24	19.02 2018-12-03	17.36 2018-12-31	-8.73	1.52	-14.67
2018 November	21	19.84 2018-11-13	16.17 2018-11-01	16.28 2018-11-01	18.94 2018-11-30	16.34	21.87	-0.68
2018 October	23	16.46 2018-10-31	14.26 2018-10-08	14.90 2018-10-01	16.21 2018-10-31	8.79	10.47	-4.30
2018 September	19	16.15 2018-09-17	14.70 2018-09-28	15.70 2018-09-04	14.90 2018-09-28	-5.10	2.87	-6.37
2018 August	23	15.85 2018-08-23	14.10 2018-08-10	15.75 2018-08-01	15.70 2018-08-31	-0.32	0.63	-10.48
2018 July	21	16.45 2018-07-06	15.20 2018-07-31	15.85 2018-07-02	15.80 2018-07-31	-0.32	3.79	-4.10
2018 June	21	17.10 2018-06-22	14.75 2018-06-01	15.00 2018-06-01	15.90 2018-06-29	6.00	14.00	-1.67
2018 May	22	15.15 2018-05-30	13.75 2018-05-15	14.55 2018-05-01	14.80 2018-05-31	1.72	4.12	-5.50
2018 April	21	14.95 2018-04-26	13.75 2018-04-06	14.20 2018-04-02	14.60 2018-04-30	2.82	5.28	-3.17
2018 March	21	15.25 2018-03-14	13.53 2018-03-05	14.00 2018-03-01	14.20 2018-03-29	1.43	8.93	-3.36
2018 February	19	15.65 2018-02-01	13.85 2018-02-27	15.55 2018-02-01	13.95 2018-02-28	-10.29	0.64	-10.93
2018 January	21	16.45 2018-01-29	14.05 2018-01-02	14.05 2018-01-02	15.65 2018-01-31	11.39	17.08	0.00
2017 December	20	15.60 2017-12-04	13.55 2017-12-15	15.00 2017-12-01	14.00 2017-12-29	-6.67	4.00	-9.67
2017 November	21	15.15 2017-11-09	14.05 2017-11-09	15.00 2017-11-01	15.05 2017-11-30	0.33	1.00	-6.33
2017 October	22	16.00 2017-10-20	14.00 2017-10-03	14.25 2017-10-02	14.95 2017-10-31	4.91	12.28	-1.75
2017 September	20	14.60 2017-09-27	13.80 2017-09-08	13.85 2017-09-01	14.30 2017-09-29	3.25	5.42	-0.36
2017 August	23	14.15 2017-08-01	13.35 2017-08-09	13.65 2017-08-01	13.90 2017-08-31	1.83	3.66	-2.20
2017 July	20	15.85 2017-07-03	13.55 2017-07-31	15.75 2017-07-03	13.55 2017-07-31	-13.97	0.63	-13.97
2017 June	22	16.00 2017-06-29	13.40 2017-06-06	13.85 2017-06-01	15.75 2017-06-30	13.72	15.52	-3.25
2017 May	22	15.60 2017-05-02	13.23 2017-05-17	14.80 2017-05-01	13.80 2017-05-31	-6.76	5.41	-10.61
2017 April	19	15.65 2017-04-27	12.95 2017-04-05	13.85 2017-04-03	14.80 2017-04-28	6.86	13.00	-6.50
2017 March	23	13.90 2017-03-31	12.70 2017-03-23	12.90 2017-03-01	13.80 2017-03-31	6.98	7.75	-1.55
2017 February	19	13.15 2017-02-01	12.15 2017-02-02	13.10 2017-02-01	12.85 2017-02-28	-1.91	0.38	-7.25
2017 January	20	18.05 2017-01-04	10.75 2017-01-25	17.80 2017-01-03	13.10 2017-01-31	-26.40	1.40	-39.61
2016 December	21	18.58 2016-12-13	17.20 2016-12-01	17.30 2016-12-01	17.70 2016-12-30	2.31	7.40	-0.58
2016 November	21	17.75 2016-11-11	15.75 2016-11-03	16.55 2016-11-01	17.30 2016-11-30	4.53	7.25	-4.83
2016 October	21	19.75 2016-10-10	16.05 2016-10-28	19.18 2016-10-03	16.45 2016-10-31	-14.23	2.97	-16.32
2016 September	21	19.85 2016-09-23	18.82 2016-09-15	19.47 2016-09-01	19.29 2016-09-30	-0.92	1.95	-3.34
2016 August	23	19.67 2016-08-15	18.82 2016-08-19	19.32 2016-08-01	19.45 2016-08-31	0.67	1.81	-2.59
2016 July	20	20.68 2016-07-13	19.08 2016-07-29	19.52 2016-07-01	19.36 2016-07-29	-0.82	5.94	-2.25
2016 June	22	19.87 2016-06-08	18.12 2016-06-27	19.38 2016-06-01	19.50 2016-06-30	0.62	2.53	-6.50
2016 May	21	19.75 2016-05-03	18.38 2016-05-20	19.14 2016-05-02	19.48 2016-05-31	1.78	3.19	-3.97
2016 April	21	21.49 2016-04-28	19.02 2016-04-29	20.53 2016-04-01	19.11 2016-04-29	-6.92	4.68	-7.36
2016 March	22	21.40 2016-03-18	19.30 2016-03-24	20.26 2016-03-01	20.61 2016-03-31	1.73	5.63	-4.74
2016 February	20	20.70 2016-02-26	18.35 2016-02-08	19.20 2016-02-01	20.15 2016-02-29	4.95	7.81	-4.43
2016 January	19	20.40 2016-01-04	17.88 2016-01-20	20.27 2016-01-04	19.25 2016-01-29	-5.03	0.64	-11.79
2015 December	22	21.23 2015-12-30	19.07 2015-12-11	19.63 2015-12-01	20.52 2015-12-31	4.53	8.15	-2.85
2015 November	20	20.62 2015-11-06	18.75 2015-11-13	19.07 2015-11-02	19.57 2015-11-30	2.62	8.13	-1.68
2015 October	22	19.22 2015-10-29	16.86 2015-10-02	17.10 2015-10-01	19.01 2015-10-30	11.17	12.40	-1.40
2015 September	21	19.11 2015-09-01	16.60 2015-09-28	18.75 2015-09-01	17.10 2015-09-30	-8.80	1.92	-11.47
2015 August	21	19.30 2015-08-31	17.59 2015-08-24	18.10 2015-08-03	19.13 2015-08-31	5.69	6.63	-2.82
2015 July	22	19.84 2015-07-17	17.66 2015-07-08	18.77 2015-07-01	18.09 2015-07-31	-3.62	5.70	-5.91
2015 June	22	18.92 2015-06-26	18.00 2015-06-04	18.29 2015-06-01	18.64 2015-06-30	1.91	3.44	-1.59
2015 May	20	18.81 2015-05-21	17.42 2015-05-06	17.79 2015-05-01	18.20 2015-05-29	2.30	5.73	-2.08
2015 April	21	19.63 2015-04-10	17.60 2015-04-30	18.96 2015-04-01	17.72 2015-04-30	-6.54	3.53	-7.17
2015 March	22	20.28 2015-03-05	18.88 2015-03-31	19.84 2015-03-02	19.08 2015-03-31	-3.83	2.22	-4.84
2015 February	19	19.90 2015-02-27	17.13 2015-02-02	17.28 2015-02-02	19.80 2015-02-27	14.58	15.16	-0.87
2015 January	20	18.14 2015-01-23	15.56 2015-01-02	16.13 2015-01-02	17.30 2015-01-30	7.25	12.46	-3.53
2014 December	22	17.35 2014-12-18	15.80 2014-12-15	16.43 2014-12-01	16.46 2014-12-31	0.18	5.60	-3.83
2014 November	19	19.00 2014-11-05	15.80 2014-11-21	18.59 2014-11-03	16.45 2014-11-28	-11.51	2.21	-15.01
2014 October	23	18.99 2014-10-29	17.12 2014-10-15	17.63 2014-10-01	18.54 2014-10-31	5.16	7.71	-2.89
2014 September	21	19.65 2014-09-02	17.52 2014-09-29	19.65 2014-09-02	17.69 2014-09-30	-9.97	0.00	-10.84
2014 August	21	20.60 2014-08-19	19.40 2014-08-27	19.74 2014-08-01	19.57 2014-08-29	-0.86	4.36	-1.72
2014 July	22	21.22 2014-07-02	19.52 2014-07-25	20.66 2014-07-01	19.71 2014-07-31	-4.60	2.71	-5.52
2014 June	21	20.96 2014-06-06	19.81 2014-06-03	20.48 2014-06-02	20.64 2014-06-30	0.78	2.34	-3.27
2014 May	21	21.33 2014-05-21	19.14 2014-05-07	19.74 2014-05-01	20.41 2014-05-30	3.39	8.05	-3.04
2014 April	21	23.13 2014-04-21	19.61 2014-04-28	21.91 2014-04-01	19.97 2014-04-30	-8.85	5.57	-10.50
2014 March	21	23.00 2014-03-21	20.27 2014-03-05	20.68 2014-03-03	21.79 2014-03-31	5.37	11.22	-1.98
2014 February	19	22.80 2014-02-03	20.44 2014-02-10	22.78 2014-02-03	20.86 2014-02-28	-8.43	0.09	-10.27
2014 January	21	27.72 2014-01-10	22.64 2014-01-31	26.37 2014-01-02	22.78 2014-01-31	-13.61	5.12	-14.14
2013 December	21	26.65 2013-12-31	23.50 2013-12-05	24.56 2013-12-02	26.53 2013-12-31	8.02	8.51	-4.32
2013 November	20	25.46 2013-11-13	24.01 2013-11-27	24.68 2013-11-01	24.58 2013-11-29	-0.41	3.16	-2.71
2013 October	23	25.23 2013-10-29	22.61 2013-10-09	23.64 2013-10-01	24.72 2013-10-31	4.57	6.73	-4.36
2013 September	20	24.15 2013-09-10	22.61 2013-09-03	22.78 2013-09-03	23.63 2013-09-30	3.73	6.01	-0.75
2013 August	22	25.10 2013-08-01	22.39 2013-08-30	24.69 2013-08-01	22.49 2013-08-30	-8.91	1.66	-9.32
2013 July	22	24.90 2013-07-31	21.59 2013-07-01	21.60 2013-07-01	24.73 2013-07-31	14.49	15.28	-0.05
2013 June	20	22.08 2013-06-27	20.75 2013-06-07	21.65 2013-06-03	21.50 2013-06-28	-0.69	1.99	-4.16
2013 May	22	22.50 2013-05-22	19.37 2013-05-02	20.09 2013-05-01	21.61 2013-05-31	7.57	12.00	-3.58
2013 April	22	23.05 2013-04-02	19.15 2013-04-26	22.80 2013-04-01	20.29 2013-04-30	-11.01	1.10	-16.01
2013 March	20	23.04 2013-03-20	21.03 2013-03-01	21.03 2013-03-01	22.82 2013-03-28	8.51	9.56	0.00
2013 February	19	21.94 2013-02-07	20.78 2013-02-26	21.14 2013-02-01	21.20 2013-02-28	0.28	3.78	-1.70
2013 January	21	21.66 2013-01-28	20.27 2013-01-23	20.70 2013-01-02	20.95 2013-01-31	1.21	4.64	-2.08
2012 December	20	20.82 2012-12-11	18.88 2012-12-14	20.18 2012-12-03	20.25 2012-12-31	0.35	3.17	-6.44
2012 November	21	20.67 2012-11-27	18.82 2012-11-20	19.80 2012-11-01	20.03 2012-11-30	1.16	4.39	-4.95
2012 October	21	20.21 2012-10-31	18.65 2012-10-10	19.31 2012-10-01	19.75 2012-10-31	2.28	4.66	-3.42
2012 September	19	19.67 2012-09-25	17.46 2012-09-04	17.63 2012-09-04	19.18 2012-09-28	8.79	11.57	-0.96
2012 August	23	19.05 2012-08-14	16.19 2012-08-02	16.87 2012-08-01	17.68 2012-08-31	4.80	12.92	-4.03
2012 July	21	20.66 2012-07-05	16.31 2012-07-26	20.49 2012-07-02	16.71 2012-07-31	-18.45	0.83	-20.40
2012 June	21	20.53 2012-06-29	18.48 2012-06-01	18.51 2012-06-01	20.46 2012-06-29	10.53	10.91	-0.16
2012 May	22	20.78 2012-05-01	18.67 2012-05-23	20.56 2012-05-01	18.94 2012-05-31	-7.88	1.07	-9.19
2012 April	20	21.06 2012-04-27	18.02 2012-04-11	19.30 2012-04-02	20.55 2012-04-30	6.48	9.12	-6.63
2012 March	22	19.55 2012-03-28	17.17 2012-03-06	18.10 2012-03-01	19.38 2012-03-30	7.07	8.01	-5.14
2012 February	20	18.93 2012-02-03	17.20 2012-02-01	17.45 2012-02-01	18.02 2012-02-29	3.27	8.48	-1.43
2012 January	20	20.26 2012-01-19	16.83 2012-01-31	19.24 2012-01-03	17.44 2012-01-31	-9.36	5.30	-12.53
2011 December	21	19.54 2011-12-12	18.08 2011-12-08	19.03 2011-12-01	18.84 2011-12-30	-1.00	2.68	-4.99
2011 November	21	19.39 2011-11-16	16.90 2011-11-25	17.53 2011-11-01	19.13 2011-11-30	9.13	10.61	-3.59
2011 October	21	18.67 2011-10-28	14.81 2011-10-04	15.57 2011-10-03	18.22 2011-10-31	17.02	19.91	-4.88
2011 September	21	18.79 2011-09-01	15.71 2011-09-30	18.47 2011-09-01	15.74 2011-09-30	-14.78	1.73	-14.94
2011 August	23	22.06 2011-08-01	16.80 2011-08-23	21.83 2011-08-01	18.50 2011-08-31	-15.25	1.05	-23.04
2011 July	20	27.37 2011-07-20	20.60 2011-07-29	24.11 2011-07-01	21.60 2011-07-29	-10.41	13.52	-14.56
2011 June	22	24.96 2011-06-22	23.11 2011-06-03	23.76 2011-06-01	24.11 2011-06-30	1.47	5.05	-2.74
2011 May	21	24.77 2011-05-10	22.18 2011-05-24	24.65 2011-05-02	23.86 2011-05-31	-3.20	0.49	-10.02
2011 April	20	24.99 2011-04-29	23.32 2011-04-14	24.00 2011-04-01	24.71 2011-04-29	2.96	4.13	-2.83
2011 March	23	24.00 2011-03-31	20.05 2011-03-07	21.56 2011-03-01	23.99 2011-03-31	11.27	11.32	-7.00
2011 February	19	22.90 2011-02-08	20.86 2011-02-24	22.00 2011-02-01	21.57 2011-02-28	-1.95	4.09	-5.18
2011 January	20	23.98 2011-01-03	21.31 2011-01-31	23.39 2011-01-03	21.94 2011-01-31	-6.20	2.52	-8.89
2010 December	22	24.44 2010-12-20	22.19 2010-12-01	22.55 2010-12-01	23.16 2010-12-31	2.71	8.38	-1.60
2010 November	21	23.99 2010-11-10	21.00 2010-11-22	23.00 2010-11-01	22.22 2010-11-30	-3.39	4.30	-8.70
2010 October	21	24.12 2010-10-26	21.03 2010-10-05	22.00 2010-10-01	22.89 2010-10-29	4.05	9.64	-4.41
2010 September	21	21.98 2010-09-30	18.02 2010-09-10	18.53 2010-09-01	21.87 2010-09-30	18.02	18.62	-2.75
2010 August	22	20.12 2010-08-09	17.33 2010-08-25	19.37 2010-08-02	18.28 2010-08-31	-5.63	3.87	-10.53
2010 July	21	20.25 2010-07-27	16.59 2010-07-01	16.97 2010-07-01	19.21 2010-07-30	13.20	19.33	-2.24
2010 June	22	18.42 2010-06-21	16.03 2010-06-08	17.43 2010-06-01	17.00 2010-06-30	-2.47	5.68	-8.03
2010 May	20	20.33 2010-05-03	17.29 2010-05-25	20.09 2010-05-03	17.48 2010-05-28	-12.99	1.19	-13.94
2010 April	21	20.51 2010-04-30	18.97 2010-04-16	20.45 2010-04-01	19.99 2010-04-30	-2.25	0.29	-7.24
2010 March	23	23.93 2010-03-16	19.44 2010-03-17	22.29 2010-03-01	20.37 2010-03-31	-8.61	7.36	-12.79
2010 February	19	22.90 2010-02-26	19.57 2010-02-05	20.06 2010-02-01	22.16 2010-02-26	10.47	14.16	-2.44
2010 January	19	22.31 2010-01-19	19.60 2010-01-28	21.76 2010-01-04	20.04 2010-01-29	-7.90	2.53	-9.93
2009 December	22	21.96 2009-12-31	20.17 2009-12-01	20.89 2009-12-01	21.55 2009-12-31	3.16	5.12	-3.45
2009 November	20	23.41 2009-11-10	19.96 2009-11-30	22.23 2009-11-02	20.71 2009-11-30	-6.84	5.31	-10.21
2009 October	22	24.97 2009-10-01	21.98 2009-10-30	24.97 2009-10-01	22.19 2009-10-30	-11.13	0.00	-11.97
2009 September	21	26.20 2009-09-23	23.68 2009-09-03	24.07 2009-09-01	25.01 2009-09-30	3.91	8.85	-1.62
2009 August	21	25.24 2009-08-26	21.16 2009-08-07	22.22 2009-08-03	24.10 2009-08-31	8.46	13.59	-4.77
2009 July	22	23.60 2009-07-07	20.75 2009-07-13	22.55 2009-07-01	22.02 2009-07-31	-2.35	4.66	-7.98
2009 June	22	23.00 2009-06-29	18.54 2009-06-10	19.40 2009-06-01	22.58 2009-06-30	16.39	18.56	-4.43
2009 May	20	20.15 2009-05-20	17.12 2009-05-06	17.40 2009-05-01	19.11 2009-05-29	9.83	15.80	-1.61
2009 April	21	18.49 2009-04-02	14.79 2009-04-16	17.93 2009-04-01	17.38 2009-04-30	-3.07	3.12	-17.51
2009 March	22	20.05 2009-03-02	16.50 2009-03-25	19.66 2009-03-02	18.12 2009-03-31	-7.83	1.98	-16.07
2009 February	19	22.87 2009-02-13	20.06 2009-02-27	21.14 2009-02-02	20.06 2009-02-27	-5.11	8.18	-5.11
2009 January	20	26.41 2009-01-05	20.06 2009-01-23	25.52 2009-01-02	21.26 2009-01-30	-16.69	3.49	-21.39
2008 December	22	26.08 2008-12-19	21.71 2008-12-03	23.31 2008-12-01	25.47 2008-12-31	9.27	11.88	-6.86
2008 November	19	27.02 2008-11-04	21.04 2008-11-21	24.58 2008-11-03	23.83 2008-11-28	-3.05	9.93	-14.40
2008 October	23	30.25 2008-10-02	19.43 2008-10-28	28.88 2008-10-01	24.58 2008-10-31	-14.89	4.74	-32.72
2008 September	21	30.50 2008-09-19	25.30 2008-09-05	27.81 2008-09-02	29.04 2008-09-30	4.42	9.67	-9.03
2008 August	21	28.55 2008-08-29	25.00 2008-08-04	26.11 2008-08-01	28.42 2008-08-29	8.85	9.35	-4.25
2008 July	22	29.90 2008-07-14	23.25 2008-07-17	26.67 2008-07-01	26.01 2008-07-31	-2.47	12.11	-12.82
2008 June	21	31.50 2008-06-05	26.89 2008-06-30	29.18 2008-06-02	26.92 2008-06-30	-7.75	7.95	-7.85
2008 May	21	29.89 2008-05-21	26.11 2008-05-01	26.11 2008-05-01	29.33 2008-05-30	12.33	14.48	0.00
2008 April	22	37.00 2008-04-09	25.20 2008-04-17	33.90 2008-04-01	26.93 2008-04-30	-20.56	9.14	-25.66
2008 March	20	34.88 2008-03-04	28.91 2008-03-11	34.23 2008-03-03	33.43 2008-03-31	-2.34	1.90	-15.54
2008 February	20	35.74 2008-02-26	30.17 2008-02-05	31.46 2008-02-01	34.27 2008-02-29	8.93	13.60	-4.10
2008 January	21	36.09 2008-01-11	29.02 2008-01-22	30.04 2008-01-02	31.41 2008-01-31	4.56	20.14	-3.40
2007 December	20	32.74 2007-12-11	28.89 2007-12-17	31.17 2007-12-03	30.08 2007-12-31	-3.50	5.04	-7.31
2007 November	21	34.00 2007-11-06	29.05 2007-11-26	32.74 2007-11-01	30.85 2007-11-30	-5.77	3.85	-11.27
2007 October	23	34.24 2007-10-11	26.50 2007-10-22	30.43 2007-10-01	33.09 2007-10-31	8.74	12.52	-12.91
2007 September	19	31.20 2007-09-28	25.60 2007-09-05	25.80 2007-09-04	30.32 2007-09-28	17.52	20.93	-0.78
2007 August	23	26.25 2007-08-17	21.41 2007-08-06	22.35 2007-08-01	25.80 2007-08-31	15.44	17.45	-4.21
2007 July	21	23.15 2007-07-27	21.30 2007-07-10	21.77 2007-07-02	22.33 2007-07-31	2.57	6.34	-2.16
2007 June	21	22.47 2007-06-06	21.04 2007-06-25	21.21 2007-06-01	21.66 2007-06-29	2.12	5.94	-0.80
2007 May	22	21.46 2007-05-25	19.80 2007-05-01	19.80 2007-05-01	21.12 2007-05-31	6.67	8.38	0.00
2007 April	20	20.77 2007-04-20	18.39 2007-04-02	18.52 2007-04-02	19.82 2007-04-30	7.02	12.15	-0.70
2007 March	22	19.41 2007-03-26	17.52 2007-03-01	17.69 2007-03-01	18.51 2007-03-30	4.64	9.72	-0.96
2007 February	19	19.87 2007-02-01	17.69 2007-02-28	19.83 2007-02-01	17.91 2007-02-28	-9.68	0.20	-10.79
2007 January	20	19.95 2007-01-31	16.25 2007-01-05	16.44 2007-01-03	19.77 2007-01-31	20.26	21.35	-1.16
2006 December	20	16.89 2006-12-14	15.70 2006-12-22	16.17 2006-12-01	16.35 2006-12-29	1.11	4.45	-2.91
2006 November	21	17.16 2006-11-21	13.84 2006-11-06	15.41 2006-11-01	16.19 2006-11-30	5.06	11.36	-10.19
2006 October	22	16.33 2006-10-05	14.83 2006-10-02	15.60 2006-10-02	15.37 2006-10-31	-1.47	4.68	-4.94
2006 September	20	16.67 2006-09-27	14.37 2006-09-11	16.01 2006-09-01	15.67 2006-09-29	-2.12	4.12	-10.24
2006 August	23	15.99 2006-08-31	12.83 2006-08-10	13.87 2006-08-01	15.91 2006-08-31	14.71	15.28	-7.50
2006 July	20	16.89 2006-07-03	13.33 2006-07-27	16.56 2006-07-03	14.00 2006-07-31	-15.46	1.99	-19.50
2006 June	22	17.27 2006-06-30	14.44 2006-06-13	15.86 2006-06-01	16.63 2006-06-30	4.85	8.89	-8.95
2006 May	22	18.00 2006-05-01	14.31 2006-05-17	17.50 2006-05-01	15.86 2006-05-31	-9.37	2.86	-18.23
2006 April	19	18.67 2006-04-03	16.01 2006-04-11	18.15 2006-04-03	17.31 2006-04-28	-4.63	2.87	-11.79
2006 March	23	18.17 2006-03-30	14.07 2006-03-09	14.86 2006-03-01	17.99 2006-03-31	21.06	22.27	-5.32
2006 February	19	16.93 2006-02-01	13.92 2006-02-13	16.68 2006-02-01	14.86 2006-02-28	-10.91	1.50	-16.55
2006 January	20	18.49 2006-01-25	13.41 2006-01-03	13.51 2006-01-03	16.63 2006-01-31	23.09	36.86	-0.74
2005 December	21	14.31 2005-12-14	11.84 2005-12-09	12.51 2005-12-01	13.43 2005-12-30	7.35	14.39	-5.36
2005 November	21	15.14 2005-11-03	12.07 2005-11-17	13.96 2005-11-01	12.45 2005-11-30	-10.82	8.45	-13.54
2005 October	21	15.34 2005-10-25	13.01 2005-10-27	13.93 2005-10-03	13.96 2005-10-31	0.22	10.12	-6.60
2005 September	21	13.98 2005-09-30	11.26 2005-09-02	11.36 2005-09-01	13.80 2005-09-30	21.48	23.06	-0.88
2005 August	23	11.69 2005-08-11	9.92 2005-08-05	11.11 2005-08-01	11.33 2005-08-31	1.98	5.22	-10.71
2005 July	20	11.16 2005-07-26	8.29 2005-07-01	8.52 2005-07-01	11.11 2005-07-29	30.40	30.99	-2.70
2005 June	22	9.55 2005-06-08	7.86 2005-06-01	8.11 2005-06-01	8.42 2005-06-30	3.82	17.76	-3.08
2005 May	21	8.60 2005-05-20	7.43 2005-05-03	7.53 2005-05-02	8.11 2005-05-31	7.70	14.21	-1.33
2005 April	21	7.53 2005-04-29	5.90 2005-04-18	6.67 2005-04-01	7.51 2005-04-29	12.59	12.89	-11.54
2005 March	22	7.87 2005-03-04	6.52 2005-03-30	7.31 2005-03-01	6.62 2005-03-31	-9.44	7.66	-10.81
2005 February	19	7.99 2005-02-09	6.80 2005-02-01	6.88 2005-02-01	7.28 2005-02-28	5.81	16.13	-1.16
2005 January	20	9.14 2005-01-11	6.46 2005-01-25	7.96 2005-01-03	6.62 2005-01-31	-16.83	14.82	-18.84
2004 December	22	8.42 2004-12-13	7.22 2004-12-09	7.44 2004-12-01	7.80 2004-12-31	4.84	13.17	-2.96
2004 November	21	7.50 2004-11-26	5.72 2004-11-10	6.02 2004-11-01	7.36 2004-11-30	22.26	24.58	-4.98
2004 October	21	6.18 2004-10-27	5.58 2004-10-18	5.92 2004-10-01	5.96 2004-10-29	0.68	4.39	-5.74
2004 September	21	5.92 2004-09-30	4.80 2004-09-07	5.12 2004-09-01	5.92 2004-09-30	15.63	15.63	-6.25
2004 August	22	5.49 2004-08-26	4.89 2004-08-03	5.32 2004-08-02	5.16 2004-08-31	-3.01	3.20	-8.08
2004 July	21	5.30 2004-07-30	4.65 2004-07-28	4.86 2004-07-01	5.28 2004-07-30	8.64	9.05	-4.32
2004 June	21	5.13 2004-06-29	4.39 2004-06-18	4.57 2004-06-01	4.92 2004-06-30	7.66	12.25	-3.94
2004 May	20	5.10 2004-05-05	4.44 2004-05-25	4.98 2004-05-03	4.48 2004-05-28	-10.04	2.41	-10.84
2004 April	21	5.32 2004-04-29	4.24 2004-04-14	4.47 2004-04-01	4.89 2004-04-30	9.40	19.02	-5.15
2004 March	23	5.11 2004-03-05	4.44 2004-03-16	4.89 2004-03-01	4.53 2004-03-31	-7.36	4.50	-9.20
2004 February	19	5.60 2004-02-13	4.73 2004-02-24	5.36 2004-02-02	4.83 2004-02-27	-9.89	4.48	-11.75
2004 January	20	5.73 2004-01-16	4.61 2004-01-02	4.61 2004-01-02	5.13 2004-01-30	11.28	24.30	0.00
2003 December	22	5.32 2003-12-05	4.49 2003-12-04	4.58 2003-12-01	4.64 2003-12-31	1.31	16.16	-1.97
2003 November	19	4.75 2003-11-24	4.35 2003-11-17	4.41 2003-11-03	4.61 2003-11-28	4.54	7.71	-1.36
2003 October	23	4.74 2003-10-06	4.29 2003-10-16	4.39 2003-10-01	4.43 2003-10-31	0.91	7.97	-2.28
2003 September	21	4.85 2003-09-02	4.24 2003-09-26	4.67 2003-09-02	4.46 2003-09-30	-4.50	3.85	-9.21
2003 August	21	4.96 2003-08-18	4.56 2003-08-01	4.71 2003-08-01	4.67 2003-08-29	-0.85	5.31	-3.18
2003 July	22	5.08 2003-07-14	3.89 2003-07-01	4.20 2003-07-01	4.71 2003-07-31	12.14	20.95	-7.38
2003 June	21	4.67 2003-06-20	3.28 2003-06-30	4.13 2003-06-02	4.17 2003-06-30	0.97	13.08	-20.58
2003 May	21	4.47 2003-05-27	3.56 2003-05-28	3.93 2003-05-01	4.09 2003-05-30	4.07	13.74	-9.41
2003 April	21	4.03 2003-04-24	3.40 2003-04-10	3.45 2003-04-01	3.96 2003-04-30	14.78	16.81	-1.45
2003 March	21	3.56 2003-03-24	3.07 2003-03-03	3.07 2003-03-03	3.49 2003-03-31	13.68	15.96	0.00
2003 February	19	3.40 2003-02-28	2.92 2003-02-06	3.38 2003-02-03	3.39 2003-02-28	0.30	0.59	-13.61
2003 January	21	3.88 2003-01-21	2.90 2003-01-08	3.07 2003-01-02	3.36 2003-01-31	9.45	26.38	-5.54
2002 December	21	3.16 2002-12-05	2.84 2002-12-31	3.09 2002-12-02	3.06 2002-12-31	-0.97	2.27	-8.09
2002 November	20	3.18 2002-11-20	2.40 2002-11-11	2.62 2002-11-01	3.10 2002-11-29	18.32	21.37	-8.40
2002 October	23	3.37 2002-10-01	2.47 2002-10-01	2.47 2002-10-01	2.66 2002-10-31	7.69	36.44	0.00
2002 September	20	2.71 2002-09-16	2.24 2002-09-23	2.58 2002-09-03	2.59 2002-09-30	0.39	5.04	-13.18
2002 August	22	3.11 2002-08-15	2.44 2002-08-05	2.45 2002-08-01	2.89 2002-08-30	17.96	26.94	-0.41
2002 July	22	3.06 2002-07-01	2.04 2002-07-22	2.98 2002-07-01	2.50 2002-07-31	-16.11	2.68	-31.54
2002 June	20	3.23 2002-06-06	2.59 2002-06-24	3.20 2002-06-03	3.07 2002-06-28	-4.06	0.94	-19.06
2002 May	22	3.38 2002-05-10	3.04 2002-05-13	3.16 2002-05-01	3.22 2002-05-31	1.90	6.96	-3.80
2002 April	22	3.33 2002-04-30	2.80 2002-04-10	2.89 2002-04-01	3.33 2002-04-30	15.22	15.22	-3.11
2002 March	20	3.27 2002-03-14	2.58 2002-03-04	2.93 2002-03-01	3.02 2002-03-28	3.07	11.60	-11.95
2002 February	19	3.41 2002-02-04	2.56 2002-02-28	3.24 2002-02-01	2.92 2002-02-28	-9.88	5.25	-20.99
2002 January	21	3.48 2002-01-31	2.60 2002-01-24	2.80 2002-01-02	3.03 2002-01-31	8.21	24.29	-7.14
2001 December	20	2.97 2001-12-20	2.36 2001-12-20	2.66 2001-12-03	2.68 2001-12-31	0.75	11.65	-11.28
2001 November	21	2.76 2001-11-19	2.16 2001-11-02	2.19 2001-11-01	2.67 2001-11-30	21.92	26.03	-1.37
2001 October	23	2.58 2001-10-10	1.91 2001-10-03	2.05 2001-10-01	2.20 2001-10-31	7.32	25.85	-6.83
2001 September	15	2.42 2001-09-07	1.91 2001-09-25	2.27 2001-09-04	2.09 2001-09-28	-7.93	6.61	-15.86
2001 August	23	2.44 2001-08-23	2.13 2001-08-06	2.18 2001-08-01	2.40 2001-08-31	10.09	11.93	-2.29
2001 July	21	2.31 2001-07-10	2.00 2001-07-24	2.31 2001-07-02	2.22 2001-07-31	-3.90	0.00	-13.42
2001 June	21	2.44 2001-06-04	2.00 2001-06-22	2.38 2001-06-01	2.31 2001-06-29	-2.94	2.52	-15.97
2001 May	22	2.50 2001-05-24	1.70 2001-05-01	1.71 2001-05-01	2.36 2001-05-31	38.01	46.20	-0.58
2001 April	20	1.76 2001-04-30	1.03 2001-04-03	1.14 2001-04-02	1.71 2001-04-30	50.00	54.39	-9.65
2001 March	22	1.56 2001-03-09	0.94 2001-03-30	1.25 2001-03-01	1.11 2001-03-30	-11.20	24.80	-24.80
2001 February	19	2.67 2001-02-07	0.96 2001-02-13	2.44 2001-02-01	1.22 2001-02-28	-50.00	9.43	-60.66
2001 January	21	2.67 2001-01-30	2.00 2001-01-08	2.25 2001-01-02	2.44 2001-01-31	8.44	18.67	-11.11
2000 December	20	2.64 2000-12-01	1.96 2000-12-21	2.64 2000-12-01	2.19 2000-12-29	-17.05	0.00	-25.76
2000 November	21	3.50 2000-11-13	2.42 2000-11-30	3.31 2000-11-01	2.50 2000-11-30	-24.47	5.74	-26.89
2000 October	22	3.51 2000-10-02	2.94 2000-10-23	3.51 2000-10-02	3.33 2000-10-31	-5.13	0.00	-16.24
2000 September	20	3.56 2000-09-29	3.06 2000-09-12	3.44 2000-09-01	3.50 2000-09-29	1.74	3.49	-11.05
2000 August	23	3.72 2000-08-30	2.86 2000-08-10	3.00 2000-08-01	3.44 2000-08-31	14.67	24.00	-4.67
2000 July	20	3.67 2000-07-12	2.94 2000-07-31	3.50 2000-07-03	2.94 2000-07-31	-16.00	4.86	-16.00
2000 June	22	3.78 2000-06-27	2.89 2000-06-12	2.89 2000-06-01	3.47 2000-06-30	20.07	30.80	0.00
2000 May	22	3.33 2000-05-16	2.89 2000-05-26	3.08 2000-05-01	3.11 2000-05-31	0.97	8.12	-6.17
2000 April	19	4.06 2000-04-04	2.78 2000-04-17	3.78 2000-04-03	3.08 2000-04-28	-18.52	7.41	-26.46
2000 March	23	4.67 2000-03-08	3.50 2000-03-15	4.33 2000-03-01	3.83 2000-03-31	-11.55	7.85	-19.17
2000 February	20	4.89 2000-02-22	2.83 2000-02-01	2.86 2000-02-01	4.28 2000-02-29	49.65	70.98	-1.05
2000 January	20	3.56 2000-01-24	2.83 2000-01-31	3.25 2000-01-03	2.88 2000-01-31	-11.38	9.54	-12.92
1999 December	22	3.39 1999-12-01	2.64 1999-12-16	3.22 1999-12-01	3.22 1999-12-31	0.00	5.28	-18.01
1999 November	21	3.58 1999-11-18	3.14 1999-11-24	3.33 1999-11-01	3.22 1999-11-30	-3.30	7.51	-5.71
1999 October	21	3.56 1999-10-08	3.17 1999-10-29	3.56 1999-10-01	3.22 1999-10-29	-9.55	0.00	-10.96
1999 September	21	3.81 1999-09-20	3.15 1999-09-09	3.39 1999-09-01	3.56 1999-09-30	5.01	12.39	-7.08
1999 August	22	3.89 1999-08-11	3.19 1999-08-19	3.78 1999-08-02	3.39 1999-08-31	-10.32	2.91	-15.61
1999 July	21	3.78 1999-07-30	3.14 1999-07-01	3.17 1999-07-01	3.78 1999-07-30	19.24	19.24	-0.95
1999 June	22	3.61 1999-06-10	3.14 1999-06-30	3.39 1999-06-01	3.17 1999-06-30	-6.49	6.49	-7.37
1999 May	20	3.61 1999-05-17	3.11 1999-05-06	3.28 1999-05-03	3.50 1999-05-28	6.71	10.06	-5.18
1999 April	21	3.53 1999-04-29	2.67 1999-04-13	2.78 1999-04-01	3.44 1999-04-30	23.74	26.98	-3.96
1999 March	23	2.94 1999-03-10	2.56 1999-03-15	2.78 1999-03-01	2.78 1999-03-31	0.00	5.76	-7.91
1999 February	19	3.22 1999-02-09	2.72 1999-02-19	3.11 1999-02-01	2.83 1999-02-26	-9.00	3.54	-12.54
1999 January	19	3.22 1999-01-28	2.75 1999-01-14	3.00 1999-01-04	3.17 1999-01-29	5.67	7.33	-8.33
1998 December	22	3.08 1998-12-08	2.50 1998-12-04	2.61 1998-12-01	3.00 1998-12-31	14.94	18.01	-4.21
1998 November	20	3.33 1998-11-12	2.56 1998-11-30	2.89 1998-11-02	2.67 1998-11-30	-7.61	15.22	-11.42
1998 October	22	3.33 1998-10-01	1.97 1998-10-05	3.33 1998-10-01	2.89 1998-10-30	-13.21	0.00	-40.84
1998 September	21	3.39 1998-09-30	2.22 1998-09-22	3.33 1998-09-01	3.39 1998-09-30	1.80	1.80	-33.33
1998 August	21	4.39 1998-08-03	2.94 1998-08-28	4.36 1998-08-03	3.17 1998-08-31	-27.29	0.69	-32.57
1998 July	22	5.61 1998-07-06	3.78 1998-07-29	5.47 1998-07-01	4.17 1998-07-31	-23.77	2.56	-30.90
1998 June	22	5.97 1998-06-01	5.39 1998-06-09	5.97 1998-06-01	5.50 1998-06-30	-7.87	0.00	-9.72
1998 May	20	6.78 1998-05-18	5.33 1998-05-27	5.67 1998-05-01	5.94 1998-05-29	4.76	19.58	-6.00
1998 April	21	5.78 1998-04-21	5.44 1998-04-17	5.47 1998-04-01	5.58 1998-04-30	2.01	5.67	-0.55
1998 March	22	5.78 1998-03-25	4.56 1998-03-02	4.56 1998-03-02	5.67 1998-03-31	24.34	26.75	0.00
1998 February	19	4.61 1998-02-27	3.94 1998-02-20	4.06 1998-02-02	4.61 1998-02-27	13.55	13.55	-2.96
1998 January	20	4.67 1998-01-02	3.83 1998-01-22	4.67 1998-01-02	4.08 1998-01-30	-12.63	0.00	-17.99
1997 December	22	4.89 1997-12-01	4.22 1997-12-11	4.61 1997-12-01	4.50 1997-12-31	-2.39	6.07	-8.46
1997 November	19	5.11 1997-11-17	4.44 1997-11-11	4.89 1997-11-03	4.64 1997-11-28	-5.11	4.50	-9.20
1997 October	23	5.28 1997-10-03	4.28 1997-10-28	5.28 1997-10-01	4.89 1997-10-31	-7.39	0.00	-18.94
1997 September	21	5.47 1997-09-23	4.50 1997-09-02	4.72 1997-09-02	5.28 1997-09-30	11.86	15.89	-4.66
1997 August	21	5.44 1997-08-18	3.39 1997-08-05	3.61 1997-08-01	4.56 1997-08-29	26.32	50.69	-6.09
1997 July	22	3.89 1997-07-28	3.50 1997-07-31	3.72 1997-07-01	3.56 1997-07-31	-4.30	4.57	-5.91
1997 June	21	4.22 1997-06-16	3.44 1997-06-23	3.78 1997-06-02	3.72 1997-06-30	-1.59	11.64	-8.99
1997 May	21	3.89 1997-05-29	2.72 1997-05-08	3.22 1997-05-01	3.78 1997-05-30	17.39	20.81	-15.53
1997 April	22	4.89 1997-04-07	2.22 1997-04-14	4.72 1997-04-01	3.17 1997-04-30	-32.84	3.60	-52.97
1997 March	20	5.39 1997-03-12	4.61 1997-03-27	5.00 1997-03-03	4.89 1997-03-31	-2.20	7.80	-7.80
1997 February	19	5.83 1997-02-10	4.83 1997-02-28	5.56 1997-02-03	4.94 1997-02-28	-11.15	4.86	-13.13
1997 January	22	6.11 1997-01-08	5.44 1997-01-31	5.78 1997-01-02	5.56 1997-01-31	-3.81	5.71	-5.88
1996 December	21	6.00 1996-12-31	4.83 1996-12-02	4.83 1996-12-02	5.78 1996-12-31	19.67	24.22	0.00
1996 November	20	5.78 1996-11-06	4.56 1996-11-01	4.67 1996-11-01	4.94 1996-11-29	5.78	23.77	-2.36
1996 October	23	5.94 1996-10-03	4.50 1996-10-30	5.94 1996-10-01	4.67 1996-10-31	-21.38	0.00	-24.24
1996 September	20	6.61 1996-09-16	5.56 1996-09-24	6.11 1996-09-03	5.94 1996-09-30	-2.78	8.18	-9.00
1996 August	22	6.33 1996-08-30	5.50 1996-08-15	5.56 1996-08-01	6.28 1996-08-30	12.95	13.85	-1.08
1996 July	22	6.83 1996-07-01	4.67 1996-07-16	6.67 1996-07-01	5.72 1996-07-31	-14.24	2.40	-29.99
1996 June	20	6.89 1996-06-28	5.00 1996-06-07	5.22 1996-06-03	6.81 1996-06-28	30.46	31.99	-4.21
1996 May	22	6.39 1996-05-28	4.11 1996-05-01	4.11 1996-05-01	5.28 1996-05-31	28.47	55.47	0.00
1996 April	21	4.83 1996-04-04	3.94 1996-04-26	4.72 1996-04-01	4.22 1996-04-30	-10.59	2.33	-16.53
1996 March	21	4.72 1996-03-29	4.11 1996-03-12	4.61 1996-03-01	4.72 1996-03-29	2.39	2.39	-10.85
1996 February	20	5.00 1996-02-08	4.39 1996-02-21	4.67 1996-02-01	4.44 1996-02-29	-4.93	7.07	-6.00
1996 January	22	5.06 1996-01-10	4.06 1996-01-22	5.00 1996-01-02	4.61 1996-01-31	-7.80	1.20	-18.80
1995 December	20	5.44 1995-12-06	4.44 1995-12-01	4.56 1995-12-01	5.00 1995-12-29	9.65	19.30	-2.63
1995 November	21	4.67 1995-11-06	3.78 1995-11-15	4.17 1995-11-01	4.56 1995-11-30	9.35	11.99	-9.35
1995 October	22	5.06 1995-10-20	3.44 1995-10-05	3.59 1995-10-02	4.28 1995-10-31	19.22	40.95	-4.18
1995 September	20	4.22 1995-09-06	3.37 1995-09-28	3.78 1995-09-01	3.59 1995-09-29	-5.03	11.64	-10.85
1995 August	23	4.00 1995-08-31	2.93 1995-08-07	3.00 1995-08-01	3.70 1995-08-31	23.33	33.33	-2.33
1995 July	20	3.07 1995-07-31	2.67 1995-07-06	2.70 1995-07-03	3.00 1995-07-31	11.11	13.70	-1.11
1995 June	22	2.89 1995-06-02	2.48 1995-06-06	2.78 1995-06-01	2.81 1995-06-30	1.08	3.96	-10.79
1995 May	22	3.00 1995-05-23	2.78 1995-05-31	2.85 1995-05-01	2.89 1995-05-31	1.40	5.26	-2.46
1995 April	19	3.26 1995-04-11	2.52 1995-04-03	2.63 1995-04-03	3.00 1995-04-28	14.07	23.95	-4.18
1995 March	23	2.89 1995-03-02	2.52 1995-03-31	2.89 1995-03-01	2.59 1995-03-31	-10.38	0.00	-12.80
1995 February	19	2.89 1995-02-28	2.59 1995-02-10	2.74 1995-02-01	2.89 1995-02-28	5.47	5.47	-5.47
1995 January	21	2.85 1995-01-24	2.07 1995-01-11	2.15 1995-01-03	2.70 1995-01-31	25.58	32.56	-3.72
1994 December	21	2.15 1994-12-30	1.93 1994-12-20	2.07 1994-12-01	2.07 1994-12-30	0.00	3.86	-6.76
1994 November	21	2.23 1994-11-03	1.94 1994-11-18	2.01 1994-11-01	2.07 1994-11-30	2.99	10.95	-3.48
1994 October	21	2.23 1994-10-31	2.01 1994-10-31	2.16 1994-10-03	2.01 1994-10-31	-6.94	3.24	-6.94
1994 September	21	2.45 1994-09-14	2.16 1994-09-30	2.30 1994-09-01	2.30 1994-09-30	0.00	6.52	-6.09
1994 August	23	2.30 1994-08-31	2.09 1994-08-30	2.30 1994-08-01	2.30 1994-08-31	0.00	0.00	-9.13
1994 July	20	2.37 1994-07-27	1.94 1994-07-20	2.23 1994-07-01	2.30 1994-07-29	3.14	6.28	-13.00
1994 June	22	2.45 1994-06-13	2.23 1994-06-30	2.37 1994-06-01	2.37 1994-06-30	0.00	3.38	-5.91
1994 May	21	2.73 1994-05-05	2.37 1994-05-31	2.59 1994-05-02	2.37 1994-05-31	-8.49	5.41	-8.49
1994 April	19	2.73 1994-04-07	2.30 1994-04-21	2.55 1994-04-04	2.52 1994-04-29	-1.18	7.06	-9.80
1994 March	23	2.95 1994-03-18	2.59 1994-03-31	2.88 1994-03-01	2.59 1994-03-31	-10.07	2.43	-10.07
1994 February	19	3.16 1994-02-04	2.52 1994-02-17	2.88 1994-02-01	2.95 1994-02-28	2.43	9.72	-12.50
1994 January	21	3.02 1994-01-31	2.41 1994-01-03	2.41 1994-01-03	3.02 1994-01-31	25.31	25.31	0.00
1993 December	22	2.59 1993-12-14	2.30 1993-12-21	2.51 1993-12-01	2.52 1993-12-31	0.40	3.19	-8.37
1993 November	21	2.86 1993-11-22	2.37 1993-11-30	2.51 1993-11-01	2.48 1993-11-30	-1.20	13.94	-5.58
1993 October	21	2.65 1993-10-08	2.44 1993-10-21	2.65 1993-10-01	2.58 1993-10-29	-2.64	0.00	-7.92
1993 September	21	2.65 1993-09-30	2.16 1993-09-14	2.23 1993-09-01	2.44 1993-09-30	9.42	18.83	-3.14
1993 August	22	2.79 1993-08-09	2.09 1993-08-27	2.72 1993-08-02	2.37 1993-08-31	-12.87	2.57	-23.16
1993 July	21	2.93 1993-07-19	2.34 1993-07-28	2.58 1993-07-01	2.79 1993-07-30	8.14	13.57	-9.30
1993 June	22	3.00 1993-06-18	2.51 1993-06-30	2.93 1993-06-01	2.72 1993-06-30	-7.17	2.39	-14.33
1993 May	20	3.07 1993-05-26	2.65 1993-05-12	2.79 1993-05-03	2.93 1993-05-28	5.02	10.04	-5.02
1993 April	21	3.35 1993-04-12	2.72 1993-04-21	3.00 1993-04-01	3.00 1993-04-30	0.00	11.67	-9.33
1993 March	23	3.07 1993-03-11	2.72 1993-03-23	2.79 1993-03-01	2.86 1993-03-31	2.51	10.04	-2.51
1993 February	19	3.42 1993-02-05	2.30 1993-02-03	2.44 1993-02-01	2.79 1993-02-26	14.34	40.16	-5.74
1993 January	20	2.65 1993-01-06	2.16 1993-01-29	2.65 1993-01-04	2.30 1993-01-29	-13.21	0.00	-18.49
1992 December	22	2.93 1992-12-09	2.44 1992-12-31	2.79 1992-12-01	2.51 1992-12-31	-10.04	5.02	-12.54
1992 November	20	3.32 1992-11-12	2.46 1992-11-02	2.59 1992-11-02	2.65 1992-11-30	2.32	28.19	-5.02
1992 October	22	2.73 1992-10-01	2.13 1992-10-09	2.73 1992-10-01	2.59 1992-10-30	-5.13	0.00	-21.98
1992 September	21	2.99 1992-09-22	2.59 1992-09-30	2.73 1992-09-01	2.73 1992-09-30	0.00	9.52	-5.13
1992 August	21	3.32 1992-08-10	2.59 1992-08-27	2.86 1992-08-03	2.73 1992-08-31	-4.55	16.08	-9.44
1992 July	22	3.06 1992-07-24	2.53 1992-07-01	2.53 1992-07-01	2.76 1992-07-31	9.09	20.95	0.00
1992 June	22	3.46 1992-06-02	1.90 1992-06-26	2.93 1992-06-01	2.59 1992-06-30	-11.60	18.09	-35.15
1992 May	20	4.52 1992-05-06	2.46 1992-05-26	4.39 1992-05-01	2.93 1992-05-29	-33.26	2.96	-43.96
1992 April	21	4.92 1992-04-14	2.79 1992-04-06	3.06 1992-04-01	4.26 1992-04-30	39.22	60.78	-8.82
1992 March	22	3.55 1992-03-09	2.44 1992-03-02	2.57 1992-03-02	2.99 1992-03-31	16.34	38.13	-5.06
1992 February	19	2.70 1992-02-04	1.95 1992-02-04	1.95 1992-02-03	2.53 1992-02-28	29.74	38.46	0.00
1992 January	22	2.22 1992-01-02	1.95 1992-01-31	2.04 1992-01-02	2.08 1992-01-31	1.96	8.82	-4.41
1991 December	21	2.48 1991-12-18	1.06 1991-12-03	1.06 1991-12-02	2.08 1991-12-31	96.23	133.96	0.00
1991 November	20	1.20 1991-11-27	1.02 1991-11-08	1.02 1991-11-01	1.09 1991-11-29	6.86	17.65	0.00
1991 October	23	1.11 1991-10-31	0.98 1991-10-21	1.11 1991-10-01	1.11 1991-10-31	0.00	0.00	-11.71
1991 September	20	1.24 1991-09-03	1.00 1991-09-23	1.20 1991-09-03	1.11 1991-09-30	-7.50	3.33	-16.67
1991 August	22	1.13 1991-08-29	0.91 1991-08-05	0.91 1991-08-01	1.04 1991-08-30	14.29	24.18	0.00
1991 July	22	0.98 1991-07-29	0.71 1991-07-15	0.71 1991-07-01	0.91 1991-07-31	28.17	38.03	0.00
1991 June	20	0.78 1991-06-24	0.69 1991-06-28	0.73 1991-06-03	0.73 1991-06-28	0.00	6.85	-5.48
1991 May	22	0.82 1991-05-02	0.71 1991-05-23	0.78 1991-05-01	0.73 1991-05-31	-6.41	5.13	-8.97
1991 April	22	0.89 1991-04-25	0.71 1991-04-15	0.78 1991-04-01	0.84 1991-04-30	7.69	14.10	-8.97
1991 March	20	0.84 1991-03-27	0.75 1991-03-27	0.80 1991-03-01	0.80 1991-03-28	0.00	5.00	-6.25
1991 February	19	1.04 1991-02-12	0.75 1991-02-01	0.84 1991-02-01	0.80 1991-02-28	-4.76	23.81	-10.71
1991 January	22	0.80 1991-01-30	0.66 1991-01-02	0.69 1991-01-02	0.78 1991-01-31	13.04	15.94	-4.35
1990 December	20	0.75 1990-12-13	0.55 1990-12-03	0.64 1990-12-03	0.64 1990-12-31	0.00	17.19	-14.06
1990 November	21	0.64 1990-11-29	0.40 1990-11-12	0.47 1990-11-01	0.62 1990-11-30	31.91	36.17	-14.89
1990 October	23	0.51 1990-10-23	0.40 1990-10-12	0.40 1990-10-01	0.49 1990-10-31	22.50	27.50	0.00
1990 September	19	0.51 1990-09-25	0.42 1990-09-28	0.49 1990-09-04	0.42 1990-09-28	-14.29	4.08	-14.29
1990 August	23	0.60 1990-08-14	0.49 1990-08-31	0.58 1990-08-01	0.49 1990-08-31	-15.52	3.45	-15.52
1990 July	21	0.71 1990-07-16	0.55 1990-07-30	0.66 1990-07-02	0.62 1990-07-31	-6.06	7.58	-16.67
1990 June	21	0.71 1990-06-29	0.60 1990-06-12	0.60 1990-06-01	0.71 1990-06-29	18.33	18.33	0.00
1990 May	22	0.66 1990-05-14	0.62 1990-05-31	0.62 1990-05-01	0.62 1990-05-31	0.00	6.45	0.00
1990 April	20	0.73 1990-04-16	0.62 1990-04-30	0.69 1990-04-02	0.62 1990-04-30	-10.14	5.80	-10.14
1990 March	22	0.78 1990-03-09	0.66 1990-03-19	0.75 1990-03-01	0.69 1990-03-30	-8.00	4.00	-12.00
1990 February	19	0.80 1990-02-26	0.58 1990-02-01	0.58 1990-02-01	0.75 1990-02-28	29.31	37.93	0.00
1990 January	22	0.69 1990-01-26	0.53 1990-01-11	0.55 1990-01-02	0.58 1990-01-31	5.45	25.45	-3.64
1989 December	20	0.55 1989-12-29	0.47 1989-12-07	0.51 1989-12-01	0.53 1989-12-29	3.92	7.84	-7.84
1989 November	21	0.58 1989-11-14	0.49 1989-11-30	0.51 1989-11-01	0.49 1989-11-30	-3.92	13.73	-3.92
1989 October	22	0.58 1989-10-03	0.42 1989-10-16	0.55 1989-10-02	0.51 1989-10-31	-7.27	5.45	-23.64
1989 September	20	0.60 1989-09-29	0.49 1989-09-01	0.55 1989-09-01	0.60 1989-09-29	9.09	9.09	-10.91
1989 August	23	0.51 1989-08-30	0.44 1989-08-28	0.44 1989-08-01	0.49 1989-08-31	11.36	15.91	0.00
1989 July	20	0.53 1989-07-25	0.44 1989-07-31	0.51 1989-07-03	0.44 1989-07-31	-13.73	3.92	-13.73
1989 June	22	0.55 1989-06-14	0.49 1989-06-29	0.51 1989-06-01	0.51 1989-06-30	0.00	7.84	-3.92
1989 May	22	0.55 1989-05-19	0.51 1989-05-31	0.55 1989-05-01	0.53 1989-05-31	-3.64	0.00	-7.27
1989 April	20	0.64 1989-04-13	0.53 1989-04-25	0.64 1989-04-03	0.55 1989-04-28	-14.06	0.00	-17.19
1989 March	22	0.66 1989-03-29	0.58 1989-03-28	0.60 1989-03-01	0.62 1989-03-31	3.33	10.00	-3.33
1989 February	19	0.64 1989-02-01	0.55 1989-02-27	0.62 1989-02-01	0.60 1989-02-28	-3.23	3.23	-11.29
1989 January	21	0.64 1989-01-12	0.58 1989-01-26	0.62 1989-01-03	0.62 1989-01-31	0.00	3.23	-6.45
1988 December	21	0.69 1988-12-01	0.58 1988-12-12	0.66 1988-12-01	0.62 1988-12-30	-6.06	4.55	-12.12
1988 November	21	0.78 1988-11-10	0.66 1988-11-30	0.75 1988-11-01	0.69 1988-11-30	-8.00	4.00	-12.00
1988 October	21	0.93 1988-10-07	0.75 1988-10-31	0.91 1988-10-03	0.75 1988-10-31	-17.58	2.20	-17.58
1988 September	21	0.93 1988-09-30	0.86 1988-09-16	0.91 1988-09-01	0.91 1988-09-30	0.00	2.20	-5.49
1988 August	23	0.93 1988-08-30	0.82 1988-08-09	0.84 1988-08-01	0.91 1988-08-31	8.33	10.71	-2.38
1988 July	20	0.93 1988-07-06	0.82 1988-07-28	0.86 1988-07-01	0.84 1988-07-29	-2.33	8.14	-4.65
1988 June	22	0.91 1988-06-28	0.73 1988-06-02	0.73 1988-06-01	0.84 1988-06-30	15.07	24.66	0.00
1988 May	21	0.75 1988-05-31	0.58 1988-05-11	0.62 1988-05-02	0.73 1988-05-31	17.74	20.97	-6.45
1988 April	20	0.66 1988-04-29	0.35 1988-04-11	0.42 1988-04-04	0.66 1988-04-29	57.14	57.14	-15.56
1988 March	23	0.44 1988-03-09	0.38 1988-03-29	0.42 1988-03-01	0.42 1988-03-31	0.00	4.76	-9.52
1988 February	20	0.47 1988-02-25	0.38 1988-02-12	0.44 1988-02-01	0.42 1988-02-29	-4.55	6.82	-13.64
1988 January	20	0.44 1988-01-29	0.35 1988-01-27	0.40 1988-01-04	0.44 1988-01-29	10.00	10.00	-11.34
1987 December	22	0.51 1987-12-01	0.33 1987-12-30	0.44 1987-12-01	0.38 1987-12-31	-13.64	15.91	-25.00
1987 November	20	0.55 1987-11-12	0.44 1987-11-30	0.51 1987-11-02	0.51 1987-11-30	0.00	7.84	-13.73
1987 October	22	0.80 1987-10-07	0.51 1987-10-30	0.73 1987-10-01	0.58 1987-10-30	-20.55	9.59	-30.14
1987 September	21	0.80 1987-09-28	0.64 1987-09-21	0.73 1987-09-01	0.78 1987-09-30	6.85	9.59	-12.33
1987 August	21	0.86 1987-08-10	0.66 1987-08-31	0.75 1987-08-03	0.66 1987-08-31	-12.00	14.67	-12.00
1987 July	22	0.75 1987-07-30	0.58 1987-07-23	0.62 1987-07-01	0.73 1987-07-31	17.74	20.97	-6.45
1987 June	22	0.82 1987-06-02	0.60 1987-06-30	0.78 1987-06-01	0.64 1987-06-30	-17.95	5.13	-23.08
1987 May	20	1.02 1987-05-04	0.75 1987-05-28	0.93 1987-05-01	0.82 1987-05-29	-11.83	9.68	-19.35
1987 April	21	1.13 1987-04-01	0.93 1987-04-30	1.11 1987-04-01	0.93 1987-04-30	-16.22	1.80	-16.22
1987 March	22	1.22 1987-03-12	0.86 1987-03-03	0.91 1987-03-02	1.06 1987-03-31	16.48	34.07	-5.49
1987 February	19	0.91 1987-02-27	0.75 1987-02-10	0.84 1987-02-02	0.91 1987-02-27	8.33	8.33	-10.71
1987 January	21	0.98 1987-01-20	0.71 1987-01-05	0.80 1987-01-02	0.84 1987-01-30	5.00	22.50	-11.25
1986 December	22	1.31 1986-12-01	0.62 1986-12-23	1.22 1986-12-01	0.80 1986-12-31	-34.43	7.38	-49.18
1986 November	19	1.62 1986-11-05	1.22 1986-11-28	1.60 1986-11-03	1.24 1986-11-28	-22.50	1.25	-23.75
1986 October	23	1.75 1986-10-01	1.60 1986-10-30	1.71 1986-10-01	1.64 1986-10-31	-4.09	2.34	-6.43
1986 September	21	1.82 1986-09-12	1.71 1986-09-30	1.73 1986-09-02	1.71 1986-09-30	-1.16	5.20	-1.16
1986 August	21	1.82 1986-08-01	1.68 1986-08-11	1.80 1986-08-01	1.73 1986-08-29	-3.89	1.11	-6.67
1986 July	3	1.84 1986-07-31	1.75 1986-07-29	1.75 1986-07-29	1.80 1986-07-31	2.86	5.14	0.00

VIVO Dividends

This table shows historical dividends paid by VIVO.
There were at least 114 dividends paid by VIVO.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.09	3.08		90.27				0.73
2019-02-01	0.12500	3.76	quaterly	77	2019-02-04	2019-02-14	2019-01-24	0.79
2018-11-16	0.12500	2.37	quaterly	99	2018-11-19	2018-11-30	2018-11-08	0.64
2018-08-09	0.12500	3.14	quaterly	97	2018-08-10	2018-08-20	2018-07-31	0.83
2018-05-04	0.12500	3.58	quaterly	91	2018-05-07	2018-05-17	2018-04-26	0.89
2018-02-02	0.12500	3.90	quaterly	77	2018-02-05	2018-02-15	2018-01-25	0.82
2017-11-17	0.12500	2.88	quaterly	106	2017-11-20	2017-11-30	2017-11-09	0.84
2017-08-03	0.12500	3.69	quaterly	91	2017-08-07	2017-08-17	2017-07-27	0.92
2017-05-04	0.12500	3.47	quaterly	91	2017-05-08	2017-05-18	2017-04-27	0.87
2017-02-02	0.12500	4.86	quaterly	77	2017-02-06	2017-02-16	2017-01-25	1.02
2016-11-17	0.20000	4.03	quaterly	105	2016-11-21	2016-12-01	2016-11-10	1.16
2016-08-04	0.20000	4.17	quaterly	91	2016-08-08	2016-08-18	2016-07-28	1.04
2016-05-05	0.20000	4.19	quaterly	91	2016-05-09	2016-05-19	2016-04-28	1.04
2016-02-04	0.20000	4.64	quaterly	84	2016-02-08	2016-02-18	2016-01-27	1.07
2015-11-12	0.20000	3.66	quaterly	105	2015-11-16	2015-11-27	2015-11-05	1.05
2015-07-30	0.20000	4.41	quaterly	91	2015-08-03	2015-08-13	2015-07-23	1.10
2015-04-30	0.20000	4.53	quaterly	91	2015-05-04	2015-05-14	2015-04-23	1.13
2015-01-29	0.20000	5.33	quaterly	77	2015-02-02	2015-02-13	2015-01-22	1.12
2014-11-13	0.20000	4.23	quaterly	105	2014-11-17	2014-11-28	2014-11-05	1.22
2014-07-31	0.20000	4.07	quaterly	91	2014-08-04	2014-08-14	2014-07-22	1.01
2014-05-01	0.20000	4.06	quaterly	91	2014-05-05	2014-05-15	2014-04-24	1.01
2014-01-30	0.20000	4.07	quaterly	77	2014-02-03	2014-02-14	2014-01-22	0.86
2013-11-14	0.19000	2.69	quaterly	105	2013-11-18	2013-11-29	2013-11-07	0.77
2013-08-01	0.19000	3.03	quaterly	92	2013-08-05	2013-08-15	2013-07-24	0.76
2013-05-01	0.19000	2.54	custom	140	2013-05-04	2013-05-14	2013-04-25	0.97
2012-12-12	0.19000	12.73	monthly	27	2012-12-14	2012-12-24	2012-12-04	0.94
2012-11-15	0.19000	3.45	quaterly	105	2012-11-19	2012-11-30	2012-11-08	0.99
2012-08-02	0.19000	4.62	quaterly	92	2012-08-06	2012-08-16	2012-07-26	1.17
2012-05-02	0.19000	3.74	quaterly	91	2012-05-04	2012-05-14	2012-04-26	0.93
2012-02-01	0.19000	5.14	quaterly	76	2012-02-03	2012-02-17	2012-01-25	1.07
2011-11-17	0.19000	3.36	custom	112	2011-11-21	2011-12-01	2011-11-10	1.03
2011-07-28	0.19000	3.60	quaterly	91	2011-08-01	2011-08-11	2011-07-21	0.90
2011-04-28	0.19000	3.10	quaterly	91	2011-05-02	2011-05-12	2011-04-21	0.77
2011-01-27	0.19000	4.43	quaterly	70	2011-01-31	2011-02-10	2011-01-19	0.85
2010-11-18	0.19000	2.74	custom	114	2010-11-22	2010-12-03	2010-11-11	0.86
2010-07-27	0.19000	3.86	quaterly	91	2010-07-29	2010-08-09	2010-07-20	0.96
2010-04-27	0.19000	4.07	quaterly	89	2010-04-29	2010-05-10	2010-04-20	0.99
2010-01-28	0.19000	5.03	quaterly	70	2010-02-01	2010-02-11	2009-11-12	0.96
2009-11-19	0.17000	2.47	custom	119	2009-11-23	2009-12-03	2009-11-12	0.80
2009-07-23	0.17000	3.03	quaterly	92	2009-07-27	2009-08-07	2009-07-16	0.76
2009-04-22	0.17000	4.50	quaterly	83	2009-04-25	2009-05-05	2009-04-16	1.02
2009-01-29	0.17000	4.09	quaterly	71	2009-02-02	2009-02-09	2009-01-22	0.80
2008-11-19	0.14000	1.89	custom	114	2008-11-21	2008-12-02	2008-11-11	0.59
2008-07-28	0.14000	2.13	quaterly	95	2008-07-30	2008-08-07	2008-07-17	0.56
2008-04-24	0.14000	2.19	quaterly	86	2008-04-28	2008-05-05	2008-04-17	0.52
2008-01-29	0.14000	2.30	custom	69	2008-01-31	2008-02-07	2008-01-22	0.44
2007-11-21	0.11000	1.16	custom	118	2007-11-26	2007-12-03	2007-11-13	0.38
2007-07-26	0.11000	1.93	quaterly	91	2007-07-30	2007-08-06	2007-07-19	0.48
2007-04-26	0.10667	2.11	quaterly	91	2007-04-30	2007-05-07	2007-04-19	0.53
2007-01-25	0.10667	3.13	custom	64	2007-01-29	2007-02-05	2007-01-18	0.55
2006-11-22	0.07667	1.42	custom	118	2006-11-27	2006-12-04	2006-11-15	0.46
2006-07-27	0.07667	2.27	quaterly	91	2006-07-31	2006-08-07	2006-07-20	0.56
2006-04-27	0.07667	1.87	quaterly	87	2006-05-01	2006-05-08	2006-04-20	0.45
2006-01-30	0.07667	2.35	quaterly	74	2006-02-01	2006-02-09	2006-01-19	0.48
2005-11-17	0.05333	1.43	quaterly	107	2005-11-21	2005-12-01	2005-11-10	0.42
2005-08-02	0.05333	1.85	quaterly	96	2005-08-04	2005-08-08	2005-07-21	0.49
2005-04-28	0.05333	2.97	quaterly	90	2005-05-02	2005-05-09	2005-04-20	0.73
2005-01-28	0.05333	4.42	custom	66	2005-02-01	2005-02-08	2005-01-20	0.80
2004-11-23	0.04444	2.02	custom	117	2004-11-26	2004-12-06	2004-11-17	0.65
2004-07-29	0.04444	3.65	quaterly	91	2004-08-02	2004-08-09	2004-07-22	0.91
2004-04-29	0.04444	3.66	quaterly	91	2004-05-03	2004-05-10	2004-04-19	0.91
2004-01-29	0.04444	4.74	custom	65	2004-02-02	2004-02-09	2004-01-26	0.84
2003-11-25	0.04000	2.67	custom	118	2003-11-28	2003-12-05	2003-11-18	0.86
2003-07-30	0.04000	3.41	quaterly	92	2003-08-01	2003-08-08	2003-07-28	0.86
2003-04-29	0.04000	4.16	quaterly	89	2003-05-01	2003-05-09	2003-04-24	1.02
2003-01-30	0.04000	6.26	quaterly	70	2003-02-03	2003-02-10	2003-01-21	1.20
2002-11-21	0.03111	3.27	custom	113	2002-11-25	2002-12-03	2002-11-19	1.01
2002-07-31	0.03111	4.88	quaterly	93	2002-08-02	2002-08-09	2002-07-23	1.24
2002-04-29	0.03111	3.83	quaterly	89	2002-05-01	2002-05-09	2002-04-23	0.93
2002-01-30	0.03111	5.65	quaterly	70	2002-02-01	2002-02-07	2002-01-22	1.08
2001-11-21	0.02889	3.41	custom	114	2001-11-26	2001-12-04	2001-11-14	1.07
2001-07-30	0.02889	5.37	quaterly	94	2001-08-01	2001-08-09	2001-07-24	1.38
2001-04-27	0.02889	7.17	quaterly	87	2001-05-01	2001-05-09	2001-04-24	1.71
2001-01-30	0.02889	5.92	custom	69	2001-02-01	2001-02-08	2001-01-25	1.12
2000-11-22	0.02667	3.19	custom	117	2000-11-27	2000-12-05	2000-11-20	1.02
2000-07-28	0.02667	3.56	quaterly	92	2000-08-01	2000-08-08	2000-07-21	0.90
2000-04-27	0.02667	3.60	quaterly	90	2000-05-01	2000-05-09	2000-04-20	0.89
2000-01-28	0.02667	4.67	custom	67	2000-02-01	2000-02-08	2000-01-21	0.86
1999-11-22	0.02222	2.08	custom	116	1999-11-24	1999-12-07	1999-11-17	0.66
1999-07-29	0.02222	2.38	quaterly	91	1999-08-02	1999-08-10	1999-07-22	0.59
1999-04-29	0.02222	2.63	quaterly	91	1999-05-03	1999-05-11	1999-04-21	0.66
1999-01-28	0.02222	3.91	custom	66	1999-02-01	1999-02-09	1999-01-21	0.71
1998-11-23	0.02222	2.53	custom	112	1998-11-25	1998-12-08	1998-11-18	0.78
1998-08-03	0.02222	1.92	quaterly	96	1998-08-05	1998-08-18	1998-07-27	0.51
1998-04-29	0.02222	1.60	quaterly	91	1998-05-01	1998-05-12	1998-04-22	0.40
1998-01-28	0.02222	3.17	custom	64	1998-01-30	1998-02-09	1998-01-22	0.56
1997-11-25	0.01889	1.24	custom	118	1997-11-28	1997-12-08	1997-11-20	0.40
1997-07-30	0.01889	2.10	quaterly	91	1997-08-01	1997-08-11	1997-07-23	0.52
1997-04-30	0.01889	2.42	quaterly	90	1997-05-02	1997-05-12	1997-04-23	0.60
1997-01-30	0.01889	1.88	custom	66	1997-02-03	1997-02-11	1997-01-23	0.34
1996-11-25	0.01556	0.93	custom	116	1996-11-28	1996-12-06	1996-11-18	0.29
1996-08-01	0.01556	0.98	quaterly	100	1996-08-05	1996-08-13	1996-07-25	0.27
1996-04-23	0.01556	1.71	quaterly	82	1996-04-25	1996-05-03	1996-04-15	0.38
1996-02-01	0.01556	1.69	quaterly	72	1996-02-05	1996-02-12	1996-01-25	0.33
1995-11-21	0.01187	0.94	custom	111	1995-11-24	1995-12-01	1995-11-15	0.28
1995-08-02	0.01185	1.60	quaterly	92	1995-08-04	1995-08-14	1995-07-25	0.40
1995-05-02	0.01185	1.57	quaterly	92	1995-05-08	1995-05-16	1995-04-26	0.40
1995-01-30	0.01185	1.90	quaterly	83	1995-02-03	1995-02-09	-	0.43
1994-11-08	0.00863	1.71	quaterly	95	1994-11-15	1994-11-22	-	0.44
1994-08-05	0.00863	1.62	quaterly	87	1994-08-11	1994-08-18	-	0.39
1994-05-10	0.00863	1.62	quaterly	75	1994-05-16	1994-05-23	-	0.33
1994-02-24	0.00863	1.19	quaterly	92	1994-03-01	1994-03-08	-	0.30
1993-11-24	0.00698	0.91	custom	111	1993-12-01	1993-12-08	-	0.28
1993-08-05	0.00698	1.01	quaterly	93	1993-08-11	1993-08-18	-	0.26
1993-05-04	0.00698	1.27	quaterly	70	1993-05-10	1993-05-17	-	0.24
1993-02-23	0.00698	0.91	quaterly	98	1993-03-01	1993-03-09	-	0.24
1992-11-17	0.00444	0.56	quaterly	102	1992-11-23	1992-12-01	-	0.16
1992-08-07	0.00444	0.54	quaterly	95	1992-08-13	1992-08-20	-	0.14
1992-05-04	0.00444	0.55	quaterly	70	1992-05-08	1992-05-15	-	0.11
1992-02-24	0.00443	0.88	quaterly	77	1992-02-28	1992-03-06	-	0.19
1991-12-09	0.00355	0.88	custom	118	1991-12-13	1991-12-20	-	0.29
1991-08-13	0.00355	1.22	quaterly	97	1991-08-19	1991-08-26	-	0.33
1991-05-08	0.00355	2.25	quaterly	72	1991-05-14	1991-05-21	-	0.44
1991-02-25	0.00355	1.84	quaterly	88	1991-03-01	1991-03-11	-	0.44
1990-11-29	0.01064	6.90	quaterly	0	1990-12-05	1990-12-20	1990-11-29	1.66

VIVO Stock Splits

This table shows VIVO stock splits.
There were at least 7 stock splits in a history of VIVO stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		36000000	40102020
2007-05-14	3:2	3	2	no
2005-09-06	3:2	3	2	no
1995-10-03	2:3	2	3	yes
1994-11-21	100:103	100	103	yes
1993-12-07	100:103	100	103	yes
1992-11-30	100:105	100	105	yes
1992-03-30	2:3	2	3	yes

VIVO Basic Information

Ticker, symbol:

VIVO
Full title:

Meridian Bioscience Inc
First trading day:

1986-07-29
Last trading day:

2023-01-30
Total trading days:

9,202
Last close price:

33.97 (+1.00%)
Market cap:

942M
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Biotechnology: In Vitro & In Vivo Diagnostic Substances
VIVO CEO:

Mr. John Kenny
Full-time employees:

660
Address:

3471 River Hills Dr
Cincinnati
OHIO
45244
Description:

Meridian Bioscience, Inc., a life science company, develops, manufactures, distributes, and sells diagnostic test kits primarily for various gastrointestinal and respiratory infectious diseases, and elevated blood lead levels worldwide. The company operates through Diagnostics and Life Science segments. The Diagnostics segment offers testing platforms and technologies, including real-time PCR amplification under the Revogene brand; isothermal DNA amplification under the Alethia brand; rapid fluorescence-based immunoassay platform under the Curian brand; rapid single-use immunoassays under the ImmunoCard and ImmunoCard STAT! brand names; enzyme-linked immunoassays under the PREMIER brand; and anodic stripping voltammetry, an electrical chemical sensor platform for quantitative determination under the LeadCare and PediaStat brands. This segment's products are primarily used in the detection of infectious diseases caused by various bacteria, viruses, parasites, and pathogens. Its products consists of gastrointestinal assays, including tests for C. difficile, Enterohemorrhagic E. coli, Campylobacter jejuni, H. pylori, Cryptosporidium, giardia lamblia, and calprotectin; respiratory illness assays, such as tests for Group A Streptococcus, Influenza, M. pneumoniae, Bordetella pertussis, and respiratory syncytial virus; blood chemistry assays; and tests for Group B Streptococcus, Chlamydia trachomatis, Neisseria gonorrhea, Herpes Simplex Virus Type 1 and Type 2, and Malaria. This segment sells its products through direct sales force and independent distributors to acute care hospitals, reference laboratories, outpatient clinics, and physician office laboratories. The Life Science segment offers bulk antigens, antibodies, PCR/qPCR reagents, nucleotides, and bioresearch reagents used by researchers, agri-bio companies, and IVD manufacturing companies. Meridian Bioscience, Inc. was incorporated in 1976 and is headquartered in Cincinnati, Ohio.
Website:

http://www.meridianbioscience.com
Phone number:

15132713700

Best intraday sessions of VIVO

This table shows top 100 best intraday sessions of VIVO.

Position	Date	Percentage
1	2002-10-01	36.44
2	1992-02-04	31.79
3	1992-04-09	20.07
4	1991-12-13	19.66
5	1998-09-23	19.03
6	2021-02-05	17.54
7	2000-06-20	16.34
8	2000-02-15	16.06
9	1998-10-20	15.98
10	1997-08-15	15.74
11	2020-03-17	14.88
12	2000-02-17	14.08
13	1992-04-10	13.93
14	1991-12-17	13.85
15	1991-12-24	13.85
16	1991-12-06	13.76
17	2002-11-19	13.55
18	1993-07-29	13.50
19	2002-06-27	13.48
20	2000-12-27	13.43
21	1995-08-23	13.36
22	2001-02-14	13.27
23	2001-10-09	13.21
24	1998-12-07	12.89
25	2003-03-03	12.70
26	2002-03-12	12.68
27	2018-11-08	12.49
28	2003-12-05	12.33
29	2020-05-06	12.26
30	2021-06-02	12.09
31	1992-03-02	12.06
32	2005-04-21	11.89
33	2001-02-16	11.76
34	2000-12-21	11.73
35	1999-05-07	11.60
36	2022-02-04	11.53
37	2002-03-13	11.42
38	1997-08-22	11.39
39	1992-06-01	11.26
40	1993-04-07	11.19
41	1993-02-03	11.16
42	1992-06-23	11.16
43	2020-03-30	11.16
44	2002-08-30	11.15
45	2011-10-04	11.07
46	1997-04-16	11.00
47	2004-01-15	10.96
48	1996-05-01	10.95
49	1994-10-26	10.95
50	2008-01-22	10.93
51	2001-03-28	10.91
52	2002-03-14	10.68
53	2000-11-13	10.61
54	2005-02-01	10.47
55	1992-07-09	10.42
56	2000-01-20	10.41
57	2000-10-18	10.41
58	1991-12-03	10.38
59	1993-04-21	10.29
60	2001-04-24	10.29
61	1998-09-25	10.07
62	2005-06-08	9.96
63	1995-12-06	9.76
64	2004-04-22	9.70
65	1993-12-20	9.57
66	2020-06-25	9.54
67	1992-09-16	9.52
68	1992-11-18	9.52
69	2000-03-17	9.52
70	1997-05-13	9.52
71	1998-05-12	9.50
72	2001-10-03	9.42
73	1995-11-01	9.35
74	1992-01-08	9.23
75	1997-08-08	9.14
76	2005-09-01	9.07
77	1992-01-10	9.05
78	2001-08-30	9.01
79	1996-07-17	9.00
80	1998-09-30	9.00
81	2004-06-29	8.99
82	1992-10-16	8.85
83	1991-12-27	8.82
84	2000-09-12	8.82
85	2006-01-03	8.81
86	2001-11-08	8.76
87	2000-02-01	8.74
88	2022-02-07	8.65
89	1993-01-06	8.61
90	1998-12-22	8.59
91	1994-05-23	8.57
92	1994-05-19	8.57
93	2000-07-11	8.54
94	2011-08-11	8.53
95	2002-02-25	8.52
96	2020-05-07	8.49
97	1993-05-14	8.48
98	2017-01-25	8.47
99	2002-04-11	8.45
100	1996-06-28	8.44

Worst intraday sessions of VIVO

This table shows the worst 100 intraday sessions of VIVO.

Position	Date	Percentage
1	2001-02-12	-30.65
2	2020-08-07	-24.24
3	2021-07-13	-20.78
4	1998-10-05	-17.30
5	2020-11-09	-16.64
6	2001-02-20	-16.20
7	2019-04-30	-15.80
8	2000-03-15	-14.63
9	2019-11-07	-14.51
10	2021-02-16	-14.36
11	2020-02-28	-13.62
12	2001-03-22	-13.45
13	2001-03-29	-13.11
14	2000-02-22	-13.07
15	1998-09-09	-12.75
16	1992-04-15	-12.71
17	1997-04-17	-12.64
18	1992-05-22	-12.27
19	2020-01-28	-12.20
20	2000-04-14	-11.90
21	1992-05-21	-11.78
22	2020-03-10	-11.71
23	2020-05-26	-11.69
24	2001-03-27	-11.67
25	1991-11-18	-11.67
26	1997-04-14	-11.42
27	1998-10-07	-11.20
28	2020-10-30	-11.19
29	2000-07-24	-11.14
30	2008-04-17	-11.14
31	2020-03-23	-11.05
32	1992-06-16	-11.04
33	2001-02-08	-10.94
34	1996-07-15	-10.66
35	1993-08-26	-10.57
36	1993-11-29	-10.57
37	2000-06-15	-10.53
38	1991-12-10	-10.48
39	1994-02-04	-10.36
40	1993-07-26	-10.29
41	1994-07-13	-10.19
42	2020-03-12	-10.02
43	2001-03-26	-10.00
44	1995-09-27	-9.89
45	1994-10-31	-9.87
46	1994-10-24	-9.87
47	1994-11-03	-9.87
48	1994-10-17	-9.87
49	1993-02-08	-9.79
50	2002-10-23	-9.78
51	2001-09-17	-9.75
52	2021-05-10	-9.75
53	2002-06-10	-9.74
54	2000-06-21	-9.69
55	2000-11-22	-9.69
56	1992-11-30	-9.56
57	1992-09-25	-9.44
58	2005-01-20	-9.40
59	2020-02-03	-9.39
60	1996-07-11	-9.38
61	2000-02-25	-9.35
62	1995-11-14	-9.35
63	1993-02-17	-9.33
64	2020-02-07	-9.30
65	2021-02-19	-9.28
66	2000-03-20	-9.24
67	2002-10-22	-9.18
68	1991-11-27	-9.17
69	2001-04-05	-9.02
70	2001-03-30	-9.02
71	2001-02-13	-9.02
72	1998-08-27	-9.01
73	1997-06-23	-8.99
74	1994-07-26	-8.86
75	1992-07-24	-8.82
76	1992-08-19	-8.82
77	1992-08-21	-8.70
78	2005-01-12	-8.68
79	2001-07-10	-8.66
80	1996-05-31	-8.65
81	1995-10-04	-8.62
82	2000-03-03	-8.58
83	2000-12-20	-8.58
84	1993-02-16	-8.54
85	1998-11-09	-8.54
86	1994-07-18	-8.49
87	1994-07-19	-8.49
88	1993-12-09	-8.49
89	2020-08-06	-8.44
90	2000-12-01	-8.33
91	2000-03-01	-8.31
92	2004-04-29	-8.29
93	1992-01-14	-8.29
94	1992-06-15	-8.28
95	2001-02-22	-8.27
96	2008-10-15	-8.16
97	2000-02-24	-8.11
98	2020-05-18	-8.07
99	1994-10-20	-8.07
100	1992-04-21	-8.01

Best after-hours sessions of VIVO

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

Position	Date	Percentage
1	1991-12-13	32.86
2	1988-04-26	30.95
3	1990-02-20	25.81
4	1990-11-27	25.49
5	1990-10-18	21.43
6	1987-03-04	21.05
7	1988-01-18	18.43
8	1988-04-11	18.43
9	1990-11-09	17.50
10	1988-04-14	17.50
11	1990-10-22	16.67
12	1988-02-03	15.79
13	1988-01-28	15.79
14	1988-02-12	15.79
15	1991-08-30	15.38
16	2020-01-24	15.11
17	2001-03-29	15.09
18	1991-08-06	14.74
19	1990-12-11	14.52
20	1988-05-16	14.52
21	1987-10-20	13.73
22	2020-02-27	13.36
23	1991-11-18	13.21
24	1991-07-17	13.10
25	1997-04-14	12.89
26	2020-04-01	12.88
27	1987-12-29	12.79
28	1989-07-06	12.77
29	1990-11-15	12.77
30	1987-09-24	12.68
31	1986-12-30	12.68
32	1991-07-15	12.68
33	1991-07-08	12.68
34	1989-08-31	12.24
35	2002-10-21	12.21
36	1987-02-09	12.00
37	2008-07-18	11.98
38	1990-10-05	11.90
39	1988-02-24	11.90
40	1988-04-18	11.90
41	1988-04-21	11.90
42	1988-02-17	11.90
43	1989-10-18	11.36
44	1990-09-24	11.36
45	1989-08-23	11.36
46	1994-07-13	11.34
47	1987-06-17	11.29
48	1987-01-21	11.25
49	2020-05-07	11.01
50	1991-09-23	11.00
51	1997-08-15	10.96
52	1994-11-02	10.95
53	1994-10-21	10.95
54	1994-10-28	10.95
55	1987-09-10	10.94
56	1987-09-17	10.94
57	1987-09-21	10.94
58	1987-09-14	10.94
59	1990-06-28	10.94
60	1990-07-09	10.94
61	1996-05-14	10.78
62	1987-01-05	10.71
63	1991-02-01	10.71
64	1987-07-30	10.61
65	1998-08-28	10.61
66	1987-08-31	10.61
67	1988-03-23	10.53
68	1988-04-06	10.53
69	1988-03-17	10.53
70	1988-03-29	10.53
71	1991-11-26	10.09
72	1988-02-08	10.00
73	1988-04-28	10.00
74	2020-02-26	9.91
75	1991-12-10	9.91
76	1987-08-17	9.86
77	1991-06-19	9.86
78	1991-06-06	9.86
79	1991-04-10	9.86
80	1991-04-12	9.86
81	1991-07-01	9.86
82	1994-07-26	9.72
83	1992-08-18	9.68
84	1987-10-02	9.59
85	1987-10-29	9.43
86	1989-11-13	9.43
87	1987-08-03	9.33
88	1993-12-09	9.28
89	1994-07-15	9.28
90	1994-07-18	9.28
91	2001-03-23	9.24
92	1993-09-16	9.13
93	1990-01-16	9.09
94	1989-09-28	9.09
95	1988-04-27	9.09
96	1990-08-08	9.09
97	1991-11-04	8.82
98	1991-10-02	8.82
99	1991-09-27	8.82
100	1992-04-21	8.71

Worst after-hours sessions of VIVO

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

Position	Date	Percentage
1	1997-04-11	-35.78
2	1986-12-19	-30.53
3	2017-01-24	-28.27
4	1998-07-27	-21.41
5	1991-02-12	-19.61
6	2002-10-01	-18.10
7	1990-10-19	-17.65
8	2021-06-01	-17.64
9	1987-10-16	-16.67
10	2001-02-09	-16.22
11	1988-04-08	-15.56
12	1988-01-26	-15.56
13	2019-04-01	-15.17
14	1990-10-10	-14.89
15	1988-02-22	-14.89
16	2010-03-16	-14.74
17	1990-09-27	-14.29
18	1987-01-20	-13.98
19	1987-11-30	-13.73
20	1987-05-04	-13.68
21	1988-02-11	-13.64
22	1988-02-04	-13.64
23	1988-02-02	-13.64
24	1987-08-12	-13.41
25	2009-04-15	-13.06
26	2002-03-13	-12.73
27	1987-06-16	-12.68
28	1988-05-17	-12.68
29	1989-11-14	-12.07
30	1987-10-30	-12.07
31	1987-06-01	-11.54
32	1987-12-07	-11.34
33	1989-07-07	-11.32
34	1987-11-04	-10.91
35	1990-08-29	-10.91
36	2002-08-30	-10.73
37	1987-02-05	-10.71
38	1988-04-15	-10.64
39	1988-04-25	-10.64
40	1988-02-25	-10.64
41	1988-04-20	-10.64
42	2011-07-20	-10.32
43	1989-10-12	-10.20
44	1989-08-18	-10.20
45	1987-05-13	-10.11
46	1987-02-03	-10.11
47	1987-01-26	-10.11
48	1992-06-22	-10.04
49	2001-09-19	-9.91
50	1994-10-26	-9.87
51	1987-09-11	-9.86
52	1987-10-14	-9.86
53	1987-09-18	-9.86
54	1987-09-15	-9.86
55	2008-07-16	-9.85
56	2002-03-12	-9.69
57	1987-06-11	-9.59
58	1987-09-08	-9.59
59	1988-03-16	-9.52
60	1988-04-05	-9.52
61	1988-03-21	-9.52
62	1988-01-12	-9.52
63	1987-12-03	-9.52
64	1988-03-25	-9.52
65	1992-07-17	-9.44
66	2003-02-28	-9.44
67	2004-09-03	-9.38
68	1990-12-04	-9.38
69	2008-04-16	-9.28
70	1986-11-10	-9.27
71	1986-12-05	-9.17
72	1991-12-05	-9.17
73	1988-01-08	-9.09
74	1990-11-05	-9.09
75	1991-06-11	-8.97
76	1991-04-11	-8.97
77	1991-06-24	-8.97
78	1991-01-22	-8.97
79	1991-06-05	-8.97
80	1991-07-03	-8.97
81	1987-08-18	-8.97
82	1991-07-11	-8.75
83	1991-05-24	-8.75
84	1987-10-06	-8.75
85	1993-12-17	-8.73
86	1992-11-18	-8.70
87	1987-10-26	-8.62
88	1992-06-24	-8.37
89	1993-01-22	-8.37
90	1989-09-29	-8.33
91	1989-04-21	-8.33
92	1992-01-27	-8.29
93	1992-08-06	-8.28
94	1992-10-15	-8.13
95	1987-04-02	-8.11
96	1991-10-24	-8.11
97	1991-10-01	-8.11
98	1991-09-26	-8.11
99	1991-10-31	-8.11
100	1991-01-14	-8.00

About Contacts Privacy policy Terms and conditions Cookie policy

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

VIVO information

Full title

Meridian Bioscience Inc
First trading day

1986-07-29
Last trading day

2023-01-30
Total trading days

9,202
Last close price

33.97 (+1.00%)
Market cap

942M
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Biotechnology: In Vitro & In Vivo Diagnostic Substances
VIVO CEO

Mr. John Kenny
Full-time employees

660
Address

3471 River Hills Dr
Cincinnati
OHIO
45244
Website

http://www.meridianbioscience.com
Phone number

15132713700
Description

Meridian Bioscience, Inc., a life science company, develops, manufactures, distributes, and sells diagnostic test kits primarily for various gastrointestinal and respiratory infectious diseases, and elevated blood lead levels worldwide. The company operates through Diagnostics and Life Science segments. The Diagnostics segment offers testing platforms and technologies, including real-time PCR amplification under the Revogene brand; isothermal DNA amplification under the Alethia brand; rapid fluorescence-based immunoassay platform under the Curian brand; rapid single-use immunoassays under the ImmunoCard and ImmunoCard STAT! brand names; enzyme-linked immunoassays under the PREMIER brand; and anodic stripping voltammetry, an electrical chemical sensor platform for quantitative determination under the LeadCare and PediaStat brands. This segment's products are primarily used in the detection of infectious diseases caused by various bacteria, viruses, parasites, and pathogens. Its products consists of gastrointestinal assays, including tests for C. difficile, Enterohemorrhagic E. coli, Campylobacter jejuni, H. pylori, Cryptosporidium, giardia lamblia, and calprotectin; respiratory illness assays, such as tests for Group A Streptococcus, Influenza, M. pneumoniae, Bordetella pertussis, and respiratory syncytial virus; blood chemistry assays; and tests for Group B Streptococcus, Chlamydia trachomatis, Neisseria gonorrhea, Herpes Simplex Virus Type 1 and Type 2, and Malaria. This segment sells its products through direct sales force and independent distributors to acute care hospitals, reference laboratories, outpatient clinics, and physician office laboratories. The Life Science segment offers bulk antigens, antibodies, PCR/qPCR reagents, nucleotides, and bioresearch reagents used by researchers, agri-bio companies, and IVD manufacturing companies. Meridian Bioscience, Inc. was incorporated in 1976 and is headquartered in Cincinnati, Ohio.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

144 -- 14 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...