VNT stock overview

Vontier Corporation

VNT IPO: 2020-10-09
25.86 (+1.01%)
5.79B market cap
599 trading days in total
VNT Latest trading day: 2023-02-23

NYSE
Capital Goods
Industrial Machinery/Components
Mr. Mark D. Morelli
8,400 full-time employees
Raleigh, NC

VNT stock Buy and Hold Potential More info

INVESTMENT at 2020-10-09 open

VNT open price was $32.50

1,000.00

Click to edit

HOLDING TIME

598 trading days

2 years 137 days

TODAY'S WORTH — including dividends (1)

As of 2023-02-23 close price ($25.86)

796.46

Click to edit

ROI: -20.35% (0.80x) – ANNU: -9.14% (0.91x)

VNT Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	1	0.07%	first	2021-06-02

VNT Stock Splits

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

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

VNT Latest trading days

This table contains the list of 500 latest trading days of VNT.
Trading dates ranges from 2020-10-09 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		27.32	0.01	-0.01	9,756,267	27.33	27.67	26.98	2.62	0.00	-0.02
599	2023-02-23	25.86	0.18	0.70	1,082,713	25.80	25.91	25.35	2.17	0.23	0.00
598	2023-02-22	25.68	0.16	0.63	1,059,924	25.54	25.84	25.43	1.61	0.55	0.47
597	2023-02-21	25.52	0.60	-2.30	828,463	25.82	26.09	25.32	2.98	-1.16	0.08
596	2023-02-17	26.12	0.04	0.15	925,749	25.85	26.17	25.54	2.44	1.04	-1.15
595	2023-02-16	26.08	2.29	9.63	2,082,378	24.50	26.38	24.25	8.69	6.45	-0.88
594	2023-02-15	23.79	0.31	1.32	1,104,957	23.21	23.84	23.13	3.06	2.50	2.98
593	2023-02-14	23.48	0.06	0.26	558,803	23.28	23.70	23.09	2.62	0.86	-1.15
592	2023-02-13	23.42	0.28	1.21	590,265	23.14	23.46	22.93	2.29	1.21	-0.60
591	2023-02-10	23.14	0.03	0.13	540,455	22.81	23.15	22.81	1.49	1.45	0.00
590	2023-02-09	23.11	0.31	-1.32	814,781	23.65	23.70	22.99	3.00	-2.28	-1.30
589	2023-02-08	23.42	0.23	-0.97	492,040	23.38	23.53	23.23	1.28	0.17	0.98
588	2023-02-07	23.65	0.16	0.68	439,655	23.36	23.69	23.16	2.27	1.24	-1.14
587	2023-02-06	23.49	0.37	-1.55	469,394	23.55	23.62	23.33	1.23	-0.25	-0.55
586	2023-02-03	23.86	0.28	-1.16	467,870	23.80	24.21	23.66	2.31	0.25	-1.30
585	2023-02-02	24.14	0.57	2.42	931,532	23.84	24.39	23.80	2.47	1.26	-1.41
584	2023-02-01	23.57	0.54	2.34	1,366,323	22.93	23.72	22.69	4.49	2.79	1.15
583	2023-01-31	23.03	0.54	2.40	1,169,295	22.60	23.03	22.38	2.88	1.90	-0.43
582	2023-01-30	22.49	0.14	0.63	968,054	22.05	22.54	22.05	2.22	2.00	0.49
581	2023-01-27	22.35	0.35	1.59	868,760	21.85	22.40	21.84	2.56	2.29	-1.34
580	2023-01-26	22.00	0.21	0.96	648,389	22.00	22.10	21.60	2.27	0.00	-0.68
579	2023-01-25	21.79	0.02	-0.09	560,579	21.53	21.87	21.44	2.00	1.21	0.96
578	2023-01-24	21.81	0.26	-1.18	498,765	21.74	22.13	21.74	1.79	0.32	-1.28
577	2023-01-23	22.07	0.44	2.03	592,270	21.82	22.17	21.77	1.83	1.15	-1.50
576	2023-01-20	21.63	0.50	2.37	449,369	21.24	21.68	20.98	3.30	1.84	0.88
575	2023-01-19	21.13	0.43	-1.99	614,451	21.30	21.37	21.03	1.60	-0.80	0.52
574	2023-01-18	21.56	0.04	0.19	883,792	21.63	21.83	21.45	1.76	-0.32	-1.21
573	2023-01-17	21.52	0.34	-1.56	658,885	21.80	21.88	21.44	2.02	-1.28	0.51
572	2023-01-13	21.86	0.01	-0.05	1,381,514	21.63	21.93	21.57	1.66	1.06	-0.27
571	2023-01-12	21.87	0.27	1.25	800,013	21.68	21.89	21.50	1.80	0.88	-1.10
570	2023-01-11	21.60	0.03	0.14	531,833	21.73	21.74	21.48	1.20	-0.60	0.37
569	2023-01-10	21.57	0.28	1.32	902,570	21.21	21.67	21.13	2.55	1.70	0.74
568	2023-01-09	21.29	0.42	2.01	1,210,292	21.00	21.52	20.84	3.24	1.38	-0.38
567	2023-01-06	20.87	0.91	4.56	1,267,587	20.34	20.93	20.26	3.29	2.61	0.62
566	2023-01-05	19.96	0.41	-2.01	1,555,275	20.28	20.31	19.79	2.56	-1.58	1.90
565	2023-01-04	20.37	0.74	3.77	1,368,874	19.91	20.49	19.85	3.21	2.31	-0.44
564	2023-01-03	19.63	0.30	1.55	1,489,078	19.44	19.85	19.34	2.62	0.98	1.43
563	2022-12-30	19.33	0.06	0.31	1,732,927	19.06	19.37	18.95	2.20	1.42	0.57
562	2022-12-29	19.27	0.78	4.22	1,555,611	18.64	19.43	18.64	4.24	3.38	-1.09
561	2022-12-28	18.49	0.37	-1.96	1,052,850	18.86	18.92	18.45	2.49	-1.96	0.81
560	2022-12-27	18.86	0.02	-0.11	962,735	18.86	19.00	18.70	1.59	0.00	0.00
559	2022-12-23	18.88	0.35	1.89	913,278	18.42	18.88	18.42	2.50	2.50	-0.11
558	2022-12-22	18.53	0.54	-2.83	1,488,678	18.88	19.00	18.13	4.61	-1.85	-0.59
557	2022-12-21	19.07	0.60	3.25	1,271,283	18.64	19.07	18.56	2.74	2.31	-1.00
556	2022-12-20	18.47	0.00	0.00	1,611,960	18.44	18.89	18.44	2.44	0.16	0.92
555	2022-12-19	18.47	0.17	-0.91	1,995,862	18.73	18.79	18.21	3.10	-1.39	-0.16
554	2022-12-16	18.64	0.27	-1.43	2,932,998	18.63	18.79	18.36	2.31	0.05	0.48
553	2022-12-15	18.91	0.88	-4.45	1,609,137	19.46	19.51	18.75	3.91	-2.83	-1.48
552	2022-12-14	19.79	0.26	1.33	2,112,170	19.51	19.92	19.47	2.31	1.44	-1.67
551	2022-12-13	19.53	0.40	2.09	3,277,176	19.86	20.17	19.35	4.13	-1.66	-0.10
550	2022-12-12	19.13	0.05	0.26	1,652,571	18.60	19.22	18.57	3.49	2.85	3.82
549	2022-12-09	19.08	0.08	0.42	1,153,929	18.98	19.37	18.91	2.42	0.53	-2.52
548	2022-12-08	19.00	0.09	0.48	1,421,577	19.01	19.10	18.82	1.47	-0.05	-0.11
547	2022-12-07	18.91	0.10	-0.53	1,052,090	18.97	19.12	18.65	2.48	-0.32	0.53
546	2022-12-06	19.01	0.15	-0.78	2,252,679	19.18	19.21	18.67	2.82	-0.89	-0.21
545	2022-12-05	19.16	0.42	-2.15	1,500,954	19.47	19.47	19.00	2.41	-1.59	0.10
544	2022-12-02	19.58	0.23	1.19	1,374,644	19.01	19.75	18.98	4.05	3.00	-0.56
543	2022-12-01	19.35	0.28	-1.43	1,421,064	19.45	19.76	19.22	2.78	-0.51	-1.76
542	2022-11-30	19.63	0.54	2.83	1,209,761	19.00	19.65	18.77	4.63	3.32	-0.92
541	2022-11-29	19.09	0.04	0.21	958,257	18.98	19.24	18.98	1.37	0.58	-0.47
540	2022-11-28	19.05	0.53	-2.71	1,090,494	19.35	19.35	18.84	2.64	-1.55	-0.37
539	2022-11-25	19.58	0.18	0.93	361,701	19.34	19.68	19.27	2.12	1.24	-1.17
538	2022-11-23	19.40	0.15	0.78	1,238,695	19.27	19.50	19.11	2.02	0.67	-0.31
537	2022-11-22	19.25	0.15	0.79	3,123,423	19.22	19.38	19.01	1.93	0.16	0.10
536	2022-11-21	19.10	0.22	-1.14	1,862,299	19.17	19.64	19.09	2.87	-0.37	0.63
535	2022-11-18	19.32	0.03	-0.16	880,615	19.69	19.69	19.13	2.84	-1.88	-0.78
534	2022-11-17	19.35	0.16	-0.82	1,314,325	19.13	19.35	18.99	1.88	1.15	1.76
533	2022-11-16	19.51	0.68	-3.37	1,745,771	20.01	20.10	19.24	4.30	-2.50	-1.95
532	2022-11-15	20.19	0.06	0.30	1,410,872	20.50	20.62	19.99	3.07	-1.51	-0.89
531	2022-11-14	20.13	0.45	-2.19	1,341,282	20.38	20.65	20.08	2.80	-1.23	1.84
530	2022-11-11	20.58	0.57	2.85	1,454,843	20.03	20.79	20.02	3.84	2.75	-0.97
529	2022-11-10	20.01	1.61	8.75	1,370,872	19.29	20.11	19.19	4.77	3.73	0.10
528	2022-11-09	18.40	0.12	0.66	1,919,012	18.04	18.88	18.04	4.66	2.00	4.84
527	2022-11-08	18.28	0.28	-1.51	1,554,083	18.57	19.12	18.12	5.39	-1.56	-1.31
526	2022-11-07	18.56	0.80	4.50	1,402,171	17.93	18.65	17.90	4.18	3.51	0.05
525	2022-11-04	17.76	0.55	3.20	1,840,635	17.42	17.86	17.26	3.44	1.95	0.96
524	2022-11-03	17.21	1.65	-8.75	2,852,918	18.29	18.29	16.72	8.58	-5.90	1.22
523	2022-11-02	18.86	0.71	-3.63	1,336,115	19.46	19.57	18.84	3.75	-3.08	-3.02
522	2022-11-01	19.57	0.47	2.46	791,914	19.24	19.71	19.13	3.01	1.72	-0.56
521	2022-10-31	19.10	0.38	-1.95	1,282,267	19.29	19.45	19.09	1.87	-0.98	0.73
520	2022-10-28	19.48	0.42	2.20	828,214	19.04	19.60	19.00	3.15	2.31	-0.98
519	2022-10-27	19.06	0.35	1.87	1,309,961	18.89	19.19	18.86	1.75	0.90	-0.10
518	2022-10-26	18.71	0.40	-2.09	1,136,900	19.08	19.28	18.71	2.99	-1.94	0.96
517	2022-10-25	19.11	0.62	3.35	985,470	18.50	19.18	18.50	3.68	3.30	-0.16
516	2022-10-24	18.49	0.22	1.20	886,243	18.39	18.60	18.27	1.79	0.54	0.05
515	2022-10-21	18.27	0.39	2.18	1,041,721	17.91	18.32	17.80	2.90	2.01	0.66
514	2022-10-20	17.88	0.29	-1.60	1,517,504	18.23	18.35	17.66	3.78	-1.92	0.17
513	2022-10-19	18.17	0.25	-1.36	1,287,207	18.25	18.52	18.12	2.19	-0.44	0.33
512	2022-10-18	18.42	0.58	3.25	1,382,281	18.32	18.57	17.93	3.49	0.55	-0.92
511	2022-10-17	17.84	0.75	4.39	1,585,549	17.41	18.00	17.40	3.45	2.47	2.69
510	2022-10-14	17.09	0.34	-1.95	890,186	17.51	17.58	17.07	2.91	-2.40	1.87
509	2022-10-13	17.43	0.32	1.87	1,112,674	16.81	17.56	16.61	5.65	3.69	0.46
508	2022-10-12	17.11	0.02	-0.12	1,087,031	17.25	17.25	16.97	1.62	-0.81	-1.75
507	2022-10-11	17.13	0.02	0.12	1,330,308	17.08	17.36	16.80	3.28	0.29	0.70
506	2022-10-10	17.11	0.11	0.65	1,002,984	17.06	17.17	16.85	1.88	0.29	-0.18
505	2022-10-07	17.00	0.58	-3.30	1,377,319	17.34	17.49	16.84	3.75	-1.96	0.35
504	2022-10-06	17.58	0.57	-3.14	1,618,341	18.05	18.32	17.47	4.71	-2.60	-1.37
503	2022-10-05	18.15	0.13	0.72	1,755,367	17.83	18.42	17.83	3.31	1.79	-0.55
502	2022-10-04	18.02	0.54	3.09	1,950,196	17.84	18.13	17.77	2.02	1.01	-1.05
501	2022-10-03	17.48	0.77	4.61	1,981,052	16.96	17.63	16.90	4.30	3.07	2.06
500	2022-09-30	16.71	0.50	-2.91	1,670,736	17.04	17.29	16.66	3.70	-1.94	1.50
499	2022-09-29	17.21	0.36	-2.05	2,212,935	17.26	17.26	16.55	4.11	-0.29	-0.99
498	2022-09-28	17.57	0.34	1.97	2,592,790	17.32	17.74	17.27	2.71	1.44	-1.76
497	2022-09-27	17.23	0.13	0.76	1,564,244	17.32	17.66	17.06	3.46	-0.52	0.52
496	2022-09-26	17.10	1.01	-5.58	2,308,322	17.96	18.17	17.09	6.01	-4.79	1.29
495	2022-09-23	18.11	0.11	-0.60	1,377,322	17.99	18.21	17.83	2.11	0.67	-0.83
494	2022-09-22	18.22	0.43	-2.31	1,743,799	18.50	18.52	17.80	3.89	-1.51	-1.26
493	2022-09-21	18.65	0.25	-1.32	942,072	19.01	19.26	18.65	3.21	-1.89	-0.80
492	2022-09-20	18.90	0.58	-2.98	1,452,690	19.22	19.26	18.64	3.23	-1.66	0.58
491	2022-09-19	19.48	0.05	-0.26	1,314,620	19.35	19.70	19.16	2.79	0.67	-1.33
490	2022-09-16	19.53	0.55	-2.74	3,618,053	19.91	19.91	19.09	4.12	-1.91	-0.92
489	2022-09-15	20.08	0.83	-3.97	1,517,383	20.82	21.01	19.97	5.00	-3.55	-0.85
488	2022-09-14	20.91	0.04	0.19	1,237,596	20.86	21.06	20.70	1.73	0.24	-0.43
487	2022-09-13	20.87	1.21	-5.48	777,196	21.58	21.58	20.81	3.57	-3.29	-0.05
486	2022-09-12	22.08	0.27	1.24	1,047,518	21.98	22.33	21.83	2.27	0.45	-2.26
485	2022-09-09	21.81	0.34	1.58	807,890	21.79	21.99	21.69	1.38	0.09	0.78
484	2022-09-08	21.47	0.08	0.37	797,228	21.16	21.51	20.99	2.46	1.47	1.49
483	2022-09-07	21.39	0.40	1.91	868,147	20.99	21.44	20.89	2.62	1.91	-1.08
482	2022-09-06	20.99	0.62	-2.87	1,273,930	21.52	21.57	20.91	3.07	-2.46	0.00
481	2022-09-02	21.61	0.45	-2.04	1,013,364	22.31	22.31	21.58	3.27	-3.14	-0.42
480	2022-09-01	22.06	0.14	0.64	911,564	21.75	22.15	21.46	3.17	1.43	1.13
479	2022-08-31	21.92	0.17	-0.77	969,190	22.09	22.27	21.82	2.04	-0.77	-0.78
478	2022-08-30	22.09	0.53	-2.34	653,827	22.72	22.85	22.05	3.52	-2.77	0.00
477	2022-08-29	22.62	0.05	0.22	724,470	22.41	22.82	22.22	2.68	0.94	0.44
476	2022-08-26	22.57	1.10	-4.65	478,424	23.71	23.75	22.57	4.98	-4.81	-0.71
475	2022-08-25	23.67	0.48	2.07	663,530	23.40	23.83	23.28	2.35	1.15	0.17
474	2022-08-24	23.19	0.29	1.27	429,522	22.97	23.32	22.94	1.65	0.96	0.91
473	2022-08-23	22.90	0.03	0.13	556,076	22.88	23.15	22.80	1.53	0.09	0.31
472	2022-08-22	22.87	0.78	-3.30	867,405	23.22	23.29	22.80	2.11	-1.51	0.04
471	2022-08-19	23.65	0.68	-2.79	819,203	24.13	24.22	23.61	2.53	-1.99	-1.82
470	2022-08-18	24.33	0.48	2.01	767,603	23.88	24.41	23.82	2.47	1.88	-0.82
469	2022-08-17	23.85	0.40	-1.65	840,529	24.00	24.15	23.78	1.54	-0.62	0.13
468	2022-08-16	24.25	0.19	0.79	857,386	23.88	24.35	23.88	1.97	1.55	-1.03
467	2022-08-15	24.06	0.15	-0.62	869,012	24.06	24.18	23.86	1.33	0.00	-0.75
466	2022-08-12	24.21	0.04	0.17	1,457,718	24.37	24.37	23.76	2.50	-0.66	-0.62
465	2022-08-11	24.17	0.32	-1.31	906,894	24.58	25.01	24.12	3.62	-1.67	0.83
464	2022-08-10	24.49	0.81	3.42	1,017,579	24.00	24.50	23.90	2.50	2.04	0.37
463	2022-08-09	23.68	0.85	-3.47	721,657	24.31	24.39	23.53	3.54	-2.59	1.35
462	2022-08-08	24.53	0.19	-0.77	900,834	24.95	25.38	24.53	3.41	-1.68	-0.90
461	2022-08-05	24.72	0.03	-0.12	644,747	24.41	24.91	24.34	2.34	1.27	0.93
460	2022-08-04	24.75	1.60	-6.07	1,823,274	26.20	26.20	24.61	6.07	-5.53	-1.37
459	2022-08-03	26.35	0.56	2.17	967,646	26.06	26.42	25.82	2.30	1.11	-0.57
458	2022-08-02	25.79	0.11	-0.42	827,787	25.65	26.05	25.45	2.34	0.55	1.05
457	2022-08-01	25.90	0.10	0.39	723,086	25.53	26.02	25.38	2.51	1.45	-0.97
456	2022-07-29	25.80	0.23	0.90	879,542	25.67	25.98	25.49	1.91	0.51	-1.05
455	2022-07-28	25.57	0.64	2.57	1,069,047	25.18	25.62	24.68	3.73	1.55	0.39
454	2022-07-27	24.93	0.64	2.63	742,866	24.37	25.03	24.36	2.75	2.30	1.00
453	2022-07-26	24.29	0.12	-0.49	1,026,088	24.12	24.36	23.92	1.82	0.70	0.33
452	2022-07-25	24.41	0.20	0.83	773,305	24.21	24.58	24.14	1.82	0.83	-1.19
451	2022-07-22	24.21	0.11	0.46	565,586	24.15	24.34	23.93	1.70	0.25	0.00
450	2022-07-21	24.10	0.46	1.95	547,739	23.59	24.18	23.59	2.50	2.16	0.21
449	2022-07-20	23.64	0.57	2.47	849,004	23.09	23.67	23.05	2.69	2.38	-0.21
448	2022-07-19	23.07	1.10	5.01	582,378	22.27	23.13	22.19	4.22	3.59	0.09
447	2022-07-18	21.97	0.08	-0.36	738,224	22.16	22.50	21.95	2.48	-0.86	1.37
446	2022-07-15	22.05	0.58	2.70	905,411	21.89	22.34	21.66	3.11	0.73	0.50
445	2022-07-14	21.47	0.45	-2.05	597,814	21.68	21.73	21.16	2.63	-0.97	1.96
444	2022-07-13	21.92	0.04	-0.18	818,184	21.55	22.05	21.54	2.37	1.72	-1.09
443	2022-07-12	21.96	0.05	-0.23	629,403	21.79	22.28	21.79	2.25	0.78	-1.87
442	2022-07-11	22.01	0.31	-1.39	571,046	22.15	22.27	21.92	1.58	-0.63	-1.00
441	2022-07-08	22.32	0.23	-1.02	1,048,816	22.61	22.61	22.11	2.21	-1.28	-0.76
440	2022-07-07	22.55	0.53	2.41	1,164,566	22.07	22.72	21.94	3.53	2.17	0.27
439	2022-07-06	22.02	0.54	-2.39	1,361,663	22.41	22.53	21.77	3.39	-1.74	0.23
438	2022-07-05	22.56	0.45	-1.96	2,170,473	22.74	22.81	21.94	3.83	-0.79	-0.66
437	2022-07-01	23.01	0.02	0.09	1,834,633	22.99	23.41	22.71	3.04	0.09	-1.17
436	2022-06-30	22.99	0.13	-0.56	1,120,811	22.82	23.22	22.56	2.89	0.74	0.00
435	2022-06-29	23.12	0.03	0.13	998,704	23.20	23.36	22.89	2.03	-0.34	-1.30
434	2022-06-28	23.09	0.11	-0.47	1,130,274	23.33	23.56	22.97	2.53	-1.03	0.48
433	2022-06-27	23.20	0.17	-0.73	957,301	23.60	23.69	23.16	2.25	-1.69	0.56
432	2022-06-24	23.37	0.08	0.34	2,317,017	23.51	23.72	23.17	2.34	-0.60	0.98
431	2022-06-23	23.29	0.21	-0.89	904,158	23.49	23.51	22.97	2.30	-0.85	0.94
430	2022-06-22	23.50	0.04	-0.17	1,274,708	23.17	23.97	23.08	3.84	1.42	-0.04
429	2022-06-21	23.54	0.65	2.84	1,222,095	23.30	23.70	22.89	3.48	1.03	-1.57
428	2022-06-17	22.89	0.73	3.29	4,732,439	22.34	23.16	22.17	4.43	2.46	1.79
427	2022-06-16	22.16	1.34	-5.70	1,357,433	23.06	23.21	22.00	5.25	-3.90	0.81
426	2022-06-15	23.50	0.31	1.34	1,519,656	23.25	23.85	23.04	3.48	1.08	-1.87
425	2022-06-14	23.19	0.34	-1.44	1,126,531	23.72	23.77	22.89	3.71	-2.23	0.26
424	2022-06-13	23.53	1.36	-5.46	1,221,185	24.23	24.29	23.39	3.71	-2.89	0.81
423	2022-06-10	24.89	1.18	-4.53	905,744	25.58	25.76	24.89	3.40	-2.70	-2.65
422	2022-06-09	26.07	0.42	-1.59	965,766	26.34	26.85	26.05	3.04	-1.03	-1.88
421	2022-06-08	26.49	0.34	-1.27	940,570	26.83	26.97	26.20	2.87	-1.27	-0.57
420	2022-06-07	26.83	0.16	-0.59	1,075,093	26.62	26.84	25.92	3.46	0.79	0.00
419	2022-06-06	26.99	0.27	1.01	1,069,327	26.95	27.13	26.82	1.15	0.15	-1.37
418	2022-06-03	26.72	0.81	-2.94	631,748	27.28	27.33	26.52	2.97	-2.05	0.86
417	2022-06-02	27.53	0.44	1.62	964,291	27.09	27.67	27.02	2.40	1.62	-0.91
416	2022-06-01	27.09	0.27	1.01	1,146,444	27.06	27.28	26.57	2.62	0.11	0.00
415	2022-05-31	26.82	0.75	-2.72	1,847,001	27.43	27.45	26.64	2.95	-2.22	0.89
414	2022-05-27	27.57	0.26	0.95	1,439,125	27.45	27.64	27.29	1.28	0.44	-0.51
413	2022-05-26	27.31	0.61	2.28	2,484,669	27.47	27.74	27.17	2.07	-0.58	0.51
412	2022-05-25	26.70	0.90	-3.26	1,552,995	27.39	27.58	26.64	3.43	-2.52	2.88
411	2022-05-24	27.60	0.41	-1.46	898,400	27.74	27.82	27.25	2.05	-0.50	-0.76
410	2022-05-23	28.01	0.10	-0.36	1,443,793	28.28	28.45	27.72	2.58	-0.95	-0.96
409	2022-05-20	28.11	0.09	0.32	2,724,579	28.18	28.32	27.40	3.26	-0.25	0.60
408	2022-05-19	28.02	0.72	2.64	1,831,723	27.05	28.12	27.05	3.96	3.59	0.57
407	2022-05-18	27.30	0.60	-2.15	1,194,921	27.57	28.06	27.27	2.87	-0.98	-0.92
406	2022-05-17	27.90	1.00	3.72	1,114,650	27.35	27.99	27.29	2.56	2.01	-1.18
405	2022-05-16	26.90	0.13	0.49	973,324	26.75	27.27	26.59	2.54	0.56	1.67
404	2022-05-13	26.77	0.85	3.28	1,522,706	26.00	26.94	26.00	3.62	2.96	-0.07
403	2022-05-12	25.92	0.01	-0.04	1,567,069	25.76	26.11	25.36	2.91	0.62	0.31
402	2022-05-11	25.93	0.05	0.19	1,261,126	25.76	26.44	25.64	3.11	0.66	-0.66
401	2022-05-10	25.88	0.79	-2.96	1,407,290	26.78	26.82	25.67	4.29	-3.36	-0.46
400	2022-05-09	26.67	0.32	-1.19	1,220,324	26.66	26.91	26.12	2.96	0.04	0.41
399	2022-05-06	26.99	0.23	-0.84	1,354,426	27.39	27.62	26.74	3.21	-1.46	-1.22
398	2022-05-05	27.22	0.31	1.15	1,748,564	27.09	27.89	26.89	3.69	0.48	0.62
397	2022-05-04	26.91	0.92	3.54	2,240,473	25.97	27.00	25.78	4.70	3.62	0.67
396	2022-05-03	25.99	0.37	1.44	1,259,770	25.54	26.14	25.52	2.43	1.76	-0.08
395	2022-05-02	25.62	0.00	0.00	1,198,734	25.37	25.93	25.11	3.23	0.99	-0.31
394	2022-04-29	25.62	0.61	-2.33	1,149,756	26.07	26.53	25.56	3.72	-1.73	-0.98
393	2022-04-28	26.23	0.57	2.22	1,189,097	25.96	26.40	25.36	4.01	1.04	-0.61
392	2022-04-27	25.66	0.02	0.08	1,404,616	25.59	25.80	25.04	2.97	0.27	1.17
391	2022-04-26	25.64	0.82	-3.10	1,517,319	26.11	26.16	25.63	2.03	-1.80	-0.20
390	2022-04-25	26.46	0.49	1.89	1,978,200	25.86	26.47	25.21	4.87	2.32	-1.32
389	2022-04-22	25.97	0.44	-1.67	1,697,868	26.18	26.41	25.95	1.76	-0.80	-0.42
388	2022-04-21	26.41	0.20	-0.75	1,544,047	26.70	26.74	26.12	2.32	-1.09	-0.87
387	2022-04-20	26.61	0.61	2.35	1,315,647	26.32	26.71	26.18	2.01	1.10	0.34
386	2022-04-19	26.00	0.83	3.30	1,331,807	25.15	26.07	25.15	3.66	3.38	1.23
385	2022-04-18	25.17	0.15	0.60	1,147,432	24.98	25.38	24.98	1.60	0.76	-0.08
384	2022-04-15	25.02	0.00	0.00	995,593	24.86	25.34	24.86	1.93	0.64	-0.16
383	2022-04-14	25.02	0.01	0.04	995,613	24.86	25.32	24.86	1.85	0.64	-0.64
382	2022-04-13	25.01	0.36	1.46	883,340	24.74	25.08	24.53	2.22	1.09	-0.60
381	2022-04-12	24.65	0.32	-1.28	931,457	25.16	25.42	24.55	3.46	-2.03	0.37
380	2022-04-11	24.97	0.03	-0.12	1,272,734	24.99	25.38	24.86	2.08	-0.08	0.76
379	2022-04-08	25.00	0.22	0.89	1,335,257	24.67	25.17	24.57	2.43	1.34	-0.04
378	2022-04-07	24.78	0.21	0.85	1,088,808	24.42	24.94	24.26	2.78	1.47	-0.44
377	2022-04-06	24.57	0.52	-2.07	1,361,951	24.79	24.90	24.29	2.46	-0.89	-0.61
376	2022-04-05	25.09	0.30	-1.18	1,467,435	25.35	25.46	24.94	2.05	-1.03	-1.20
375	2022-04-04	25.39	0.34	1.36	1,373,403	25.02	25.47	24.79	2.72	1.48	-0.16
374	2022-04-01	25.05	0.34	-1.34	1,966,690	25.45	25.70	24.76	3.69	-1.57	-0.12
373	2022-03-31	25.39	0.31	1.24	2,522,928	24.92	25.72	24.82	3.61	1.89	0.24
372	2022-03-30	25.08	0.04	0.16	1,529,951	24.96	25.36	24.80	2.24	0.48	-0.64
371	2022-03-29	25.04	0.50	2.04	1,464,113	24.89	25.17	24.69	1.93	0.60	-0.32
370	2022-03-28	24.54	0.12	-0.49	905,629	24.51	24.71	24.22	2.00	0.12	1.43
369	2022-03-25	24.66	0.49	2.03	2,291,955	24.34	24.76	24.26	2.05	1.31	-0.61
368	2022-03-24	24.17	0.07	0.29	1,014,906	24.16	24.28	23.95	1.37	0.04	0.70
367	2022-03-23	24.10	0.39	-1.59	1,362,788	24.14	24.64	24.00	2.65	-0.17	0.25
366	2022-03-22	24.49	0.13	0.53	1,498,485	24.55	24.97	24.40	2.32	-0.24	-1.43
365	2022-03-21	24.36	0.12	-0.49	2,124,536	24.48	24.57	23.73	3.43	-0.49	0.78
364	2022-03-18	24.48	0.50	2.09	1,863,237	23.88	24.51	23.76	3.14	2.51	0.00
363	2022-03-17	23.98	0.36	1.52	1,571,446	23.33	24.08	23.29	3.39	2.79	-0.42
362	2022-03-16	23.62	1.12	4.98	2,156,840	22.66	23.63	22.66	4.28	4.24	-1.23
361	2022-03-15	22.50	0.22	-0.97	2,281,715	22.74	22.94	22.27	2.95	-1.06	0.71
360	2022-03-14	22.72	0.28	-1.22	1,538,347	23.00	23.37	22.59	3.39	-1.22	0.09
359	2022-03-11	23.00	0.13	0.57	1,780,320	23.14	23.30	22.92	1.64	-0.61	0.00
358	2022-03-10	22.87	0.53	-2.26	1,853,234	23.05	23.15	22.50	2.82	-0.78	1.18
357	2022-03-09	23.40	1.19	5.36	2,283,406	22.94	23.50	22.69	3.53	2.01	-1.50
356	2022-03-08	22.21	0.36	-1.60	3,468,159	22.53	22.67	21.95	3.20	-1.42	3.29
355	2022-03-07	22.57	1.33	-5.56	2,037,236	23.82	24.00	22.57	6.00	-5.25	-0.18
354	2022-03-04	23.90	0.36	-1.48	3,047,411	23.90	24.05	23.45	2.51	0.00	-0.33
353	2022-03-03	24.26	0.13	0.54	1,931,545	24.24	24.51	23.90	2.52	0.08	-1.48
352	2022-03-02	24.13	0.69	2.94	2,587,434	23.63	24.37	23.63	3.13	2.12	0.46
351	2022-03-01	23.44	0.86	-3.54	1,968,640	24.13	24.38	23.24	4.72	-2.86	0.81
350	2022-02-28	24.30	0.09	0.37	2,129,832	23.95	24.31	23.36	3.97	1.46	-0.70
349	2022-02-25	24.21	0.21	0.88	3,861,272	23.88	24.40	23.25	4.82	1.38	-1.07
348	2022-02-24	24.00	0.26	1.10	3,304,154	23.06	24.12	22.91	5.25	4.08	-0.50
347	2022-02-23	23.74	1.19	-4.77	2,394,842	24.93	25.19	23.74	5.82	-4.77	-2.86
346	2022-02-22	24.93	0.45	1.84	4,768,389	24.80	25.55	24.51	4.19	0.52	0.00
345	2022-02-18	24.48	0.25	-1.01	4,667,757	24.17	25.42	24.05	5.67	1.28	1.31
344	2022-02-17	24.73	3.43	-12.18	5,136,743	28.00	28.15	24.20	14.11	-11.68	-2.26
343	2022-02-16	28.16	0.05	-0.18	1,264,969	28.03	28.31	27.74	2.03	0.46	-0.57
342	2022-02-15	28.21	0.76	2.77	1,234,551	27.62	28.24	27.62	2.24	2.14	-0.64
341	2022-02-14	27.45	0.07	-0.25	1,124,585	27.54	27.78	27.34	1.60	-0.33	0.62
340	2022-02-11	27.52	0.31	-1.11	1,010,396	27.93	28.13	27.29	3.01	-1.47	0.07
339	2022-02-10	27.83	0.24	0.87	1,765,058	27.15	28.12	27.06	3.90	2.50	0.36
338	2022-02-09	27.59	0.17	0.62	747,546	27.67	27.83	27.49	1.23	-0.29	-1.59
337	2022-02-08	27.42	0.70	2.62	1,626,647	26.81	27.49	26.81	2.54	2.28	0.91
336	2022-02-07	26.72	0.27	-1.00	1,319,133	27.06	27.13	26.53	2.22	-1.26	0.34
335	2022-02-05	26.99	0.00	0.00	1,262,031	26.80	27.19	26.31	3.28	0.71	0.26
334	2022-02-04	26.99	0.05	-0.18	1,262,031	26.80	27.19	26.31	3.28	0.71	-0.70
333	2022-02-03	27.04	1.28	-4.52	1,622,951	28.06	28.08	26.95	4.03	-3.64	-0.89
332	2022-02-02	28.32	0.32	1.14	969,386	27.98	28.40	27.87	1.89	1.22	-0.92
331	2022-02-01	28.00	0.11	-0.39	1,307,003	28.21	28.41	27.73	2.41	-0.74	-0.07
330	2022-01-31	28.11	0.52	1.88	2,117,279	27.59	28.13	27.37	2.75	1.88	0.36
329	2022-01-28	27.59	0.38	1.40	1,817,376	27.28	27.65	26.71	3.45	1.14	0.00
328	2022-01-27	27.21	0.20	0.74	1,824,803	27.11	27.46	26.41	3.87	0.37	0.26
327	2022-01-26	27.01	0.58	-2.10	1,418,579	27.71	28.00	26.84	4.19	-2.53	0.37
326	2022-01-25	27.59	1.08	-3.77	2,084,508	28.21	28.37	27.09	4.54	-2.20	0.43
325	2022-01-24	28.67	0.40	1.41	2,163,139	27.90	28.84	27.67	4.19	2.76	-1.60
324	2022-01-21	28.27	0.54	-1.87	1,233,546	28.74	28.79	28.24	1.91	-1.64	-1.31
323	2022-01-20	28.81	0.62	-2.11	860,216	29.57	29.77	28.79	3.31	-2.57	-0.24
322	2022-01-19	29.43	0.35	-1.18	1,177,196	29.93	30.22	29.41	2.71	-1.67	0.48
321	2022-01-18	29.78	0.22	-0.73	1,391,962	29.62	29.98	29.47	1.72	0.54	0.50
320	2022-01-14	30.00	0.49	-1.61	1,290,765	30.21	30.35	29.51	2.78	-0.70	-1.27
319	2022-01-13	30.49	0.08	0.26	1,410,060	30.50	30.85	30.40	1.48	-0.03	-0.92
318	2022-01-12	30.41	0.19	-0.62	2,066,857	30.76	30.77	30.03	2.41	-1.14	0.30
317	2022-01-11	30.60	0.29	0.96	2,020,363	30.42	30.61	30.08	1.74	0.59	0.52
316	2022-01-10	30.31	0.27	-0.88	1,795,971	30.31	30.64	29.66	3.23	0.00	0.36
315	2022-01-07	30.58	0.35	-1.13	2,093,781	30.90	31.08	30.06	3.30	-1.04	-0.88
314	2022-01-06	30.93	0.26	0.85	1,075,443	30.73	31.09	30.61	1.56	0.65	-0.10
313	2022-01-05	30.67	0.32	-1.03	1,574,199	30.96	31.30	30.65	2.10	-0.94	0.20
312	2022-01-04	30.99	0.46	1.51	2,239,824	30.85	31.27	30.73	1.75	0.45	-0.10
311	2022-01-03	30.53	0.20	-0.65	1,311,226	30.73	30.86	30.23	2.05	-0.65	1.05
310	2021-12-31	30.73	0.16	-0.52	820,828	30.89	31.10	30.68	1.36	-0.52	0.00
309	2021-12-30	30.89	0.39	-1.25	847,663	31.23	31.45	30.89	1.79	-1.09	0.00
308	2021-12-29	31.28	0.43	1.39	1,649,458	31.00	31.31	30.85	1.48	0.90	-0.16
307	2021-12-28	30.85	0.14	0.46	748,557	30.67	31.05	30.67	1.24	0.59	0.49
306	2021-12-27	30.71	0.35	1.15	1,099,151	30.47	30.84	30.44	1.31	0.79	-0.13
305	2021-12-23	30.36	0.22	0.73	1,735,595	30.33	30.61	30.06	1.81	0.10	0.36
304	2021-12-22	30.14	0.43	1.45	1,799,813	29.94	30.34	29.70	2.14	0.67	0.63
303	2021-12-21	29.71	0.74	2.55	1,979,019	29.16	30.07	29.10	3.33	1.89	0.77
302	2021-12-20	28.97	1.02	-3.40	1,175,651	29.61	29.70	28.55	3.88	-2.16	0.66
301	2021-12-17	29.99	0.31	-1.02	2,442,677	30.20	30.48	29.89	1.95	-0.70	-1.27
300	2021-12-16	30.30	0.26	-0.85	793,834	30.74	31.14	30.26	2.86	-1.43	-0.33
299	2021-12-15	30.56	0.19	0.63	1,318,557	30.33	30.74	30.20	1.78	0.76	0.59
298	2021-12-14	30.37	0.13	-0.43	1,520,789	30.38	30.80	30.23	1.88	-0.03	-0.13
297	2021-12-13	30.50	0.31	-1.01	1,192,063	30.70	30.97	30.26	2.31	-0.65	-0.39
296	2021-12-10	30.81	0.43	-1.38	1,009,036	31.25	31.52	30.77	2.40	-1.41	-0.36
295	2021-12-09	31.24	0.55	-1.73	698,721	31.55	31.79	31.22	1.81	-0.98	0.03
294	2021-12-08	31.79	0.12	-0.38	1,116,589	31.91	32.30	31.74	1.75	-0.38	-0.75
293	2021-12-07	31.91	0.25	0.79	930,881	32.00	32.32	31.87	1.41	-0.28	0.00
292	2021-12-06	31.66	1.02	3.33	1,451,005	30.99	32.10	30.63	4.74	2.16	1.07
291	2021-12-03	30.64	0.39	-1.26	1,724,465	31.28	31.50	30.23	4.06	-2.05	1.14
290	2021-12-02	31.03	0.64	2.11	1,437,400	30.48	31.23	30.39	2.76	1.80	0.81
289	2021-12-01	30.39	1.12	-3.55	1,640,076	31.89	31.89	30.39	4.70	-4.70	0.30
288	2021-11-30	31.51	0.52	-1.62	1,543,993	31.78	31.96	31.40	1.76	-0.85	1.21
287	2021-11-29	32.03	0.44	-1.36	873,561	32.75	32.88	31.93	2.90	-2.20	-0.78
286	2021-11-26	32.47	0.84	-2.52	948,644	32.80	32.95	32.11	2.56	-1.01	0.86
285	2021-11-24	33.31	0.08	-0.24	531,299	33.19	33.50	33.02	1.45	0.36	-1.53
284	2021-11-23	33.39	0.12	-0.36	896,830	33.50	33.51	32.94	1.70	-0.33	-0.60
283	2021-11-22	33.51	0.44	-1.30	1,136,860	34.03	34.15	33.50	1.91	-1.53	-0.03
282	2021-11-19	33.95	0.48	1.43	2,427,651	33.45	34.22	33.35	2.60	1.49	0.24
281	2021-11-18	33.47	0.04	-0.12	815,537	33.64	33.77	33.13	1.90	-0.51	-0.06
280	2021-11-17	33.51	0.02	0.06	626,344	33.37	33.63	33.29	1.02	0.42	0.39
279	2021-11-16	33.49	0.17	0.51	828,688	33.42	34.01	33.36	1.94	0.21	-0.36
278	2021-11-15	33.32	0.29	-0.86	934,145	33.74	33.81	33.27	1.60	-1.24	0.30
277	2021-11-12	33.61	0.65	1.97	903,056	33.15	33.71	33.00	2.14	1.39	0.39
276	2021-11-11	32.96	0.62	-1.85	1,000,218	33.50	33.70	32.92	2.33	-1.61	0.58
275	2021-11-10	33.58	0.13	-0.39	1,070,956	33.53	34.01	33.47	1.61	0.15	-0.24
274	2021-11-09	33.71	0.37	1.11	792,280	33.35	33.93	33.35	1.74	1.08	-0.53
273	2021-11-08	33.34	0.21	-0.63	948,574	33.79	34.05	33.07	2.90	-1.33	0.03
272	2021-11-05	33.55	0.80	2.44	1,185,514	33.13	33.68	32.98	2.11	1.27	0.72
271	2021-11-04	32.75	1.66	-4.82	1,617,015	34.00	34.16	32.67	4.38	-3.68	1.16
270	2021-11-03	34.41	0.01	0.03	1,393,164	34.39	34.62	34.23	1.13	0.06	-1.19
269	2021-11-02	34.40	0.32	0.94	722,879	34.22	34.50	34.17	0.96	0.53	-0.03
268	2021-11-01	34.08	0.25	0.74	1,255,140	33.85	34.30	33.82	1.42	0.68	0.41
267	2021-10-29	33.83	0.29	0.86	1,171,607	33.52	34.05	33.40	1.94	0.92	0.06
266	2021-10-28	33.54	0.18	0.54	865,171	33.52	33.66	33.18	1.43	0.06	-0.06
265	2021-10-27	33.36	0.46	-1.36	742,841	33.69	34.10	33.30	2.37	-0.98	0.48
264	2021-10-26	33.82	0.38	-1.11	589,518	34.26	34.61	33.81	2.34	-1.28	-0.38
263	2021-10-25	34.20	0.14	-0.41	724,991	34.50	34.63	34.15	1.39	-0.87	0.18
262	2021-10-22	34.34	0.10	-0.29	425,295	34.38	34.56	34.28	0.81	-0.12	0.47
261	2021-10-21	34.44	0.08	0.23	546,165	34.38	34.59	34.17	1.22	0.17	-0.17
260	2021-10-20	34.36	0.16	0.47	478,950	34.32	34.39	34.12	0.79	0.12	0.06
259	2021-10-19	34.20	0.26	0.77	679,254	34.00	34.37	34.00	1.09	0.59	0.35
258	2021-10-18	33.94	0.17	-0.50	623,336	34.00	34.29	33.82	1.38	-0.18	0.18
257	2021-10-15	34.11	0.12	0.35	776,375	34.18	34.40	33.90	1.46	-0.20	-0.32
256	2021-10-14	33.99	0.70	2.10	769,041	33.60	34.01	33.60	1.22	1.16	0.56
255	2021-10-13	33.29	0.50	1.52	1,213,107	32.98	34.07	32.94	3.43	0.94	0.93
254	2021-10-12	32.79	0.21	0.64	1,059,533	32.60	33.01	32.45	1.72	0.58	0.58
253	2021-10-11	32.58	1.20	-3.55	689,328	33.50	33.61	32.54	3.19	-2.75	0.06
252	2021-10-08	33.78	0.09	0.27	744,669	33.67	34.00	33.38	1.84	0.33	-0.83
251	2021-10-07	33.69	0.40	1.20	461,270	33.51	34.01	33.51	1.49	0.54	-0.06
250	2021-10-06	33.29	0.54	-1.60	637,842	33.55	33.74	32.96	2.32	-0.77	0.66
249	2021-10-05	33.83	0.10	0.30	964,103	33.70	34.05	33.47	1.72	0.39	-0.83
248	2021-10-04	33.73	0.31	-0.91	1,251,208	34.01	34.12	33.28	2.47	-0.82	-0.09
247	2021-10-01	34.04	0.44	1.31	571,629	33.93	34.25	33.44	2.39	0.32	-0.09
246	2021-09-30	33.60	0.80	-2.33	889,316	34.51	34.58	33.57	2.93	-2.64	0.98
245	2021-09-29	34.40	0.06	-0.17	680,779	34.50	34.77	34.30	1.36	-0.29	0.32
244	2021-09-28	34.46	0.39	-1.12	861,816	34.63	34.81	34.43	1.10	-0.49	0.12
243	2021-09-27	34.85	0.03	-0.09	507,625	34.85	35.20	34.75	1.29	0.00	-0.63
242	2021-09-24	34.88	0.44	1.28	810,341	34.36	35.01	34.05	2.79	1.51	-0.09
241	2021-09-23	34.44	0.24	0.70	1,006,272	34.32	34.58	34.16	1.22	0.35	-0.23
240	2021-09-22	34.20	0.78	2.33	1,143,750	33.58	34.43	33.58	2.53	1.85	0.35
239	2021-09-21	33.42	0.61	-1.79	1,292,854	34.16	34.20	33.22	2.87	-2.17	0.48
238	2021-09-20	34.03	1.11	-3.16	1,283,992	34.66	34.81	33.88	2.68	-1.82	0.38
237	2021-09-17	35.14	0.75	-2.09	1,438,990	35.73	35.78	35.07	1.99	-1.65	-1.37
236	2021-09-16	35.89	0.59	-1.62	791,979	36.44	36.48	35.83	1.78	-1.51	-0.45
235	2021-09-15	36.48	0.36	1.00	673,153	36.14	36.53	35.83	1.94	0.94	-0.11
234	2021-09-14	36.12	0.44	-1.20	1,133,294	36.78	36.78	36.01	2.09	-1.79	0.06
233	2021-09-13	36.56	0.29	0.80	755,345	36.59	36.76	36.29	1.28	-0.08	0.60
232	2021-09-10	36.27	0.01	0.03	1,020,249	36.45	36.80	36.04	2.09	-0.49	0.88
231	2021-09-09	36.26	0.14	-0.38	652,503	36.38	36.63	36.14	1.35	-0.33	0.52
230	2021-09-08	36.40	0.28	-0.76	764,337	36.50	36.56	36.11	1.23	-0.27	-0.05
229	2021-09-07	36.68	0.17	-0.46	663,788	36.83	36.92	36.68	0.65	-0.41	-0.49
228	2021-09-03	36.85	0.08	0.22	843,246	36.69	37.08	36.63	1.23	0.44	-0.05
227	2021-09-02	36.77	0.09	0.25	857,114	36.70	36.84	36.16	1.85	0.19	-0.22
226	2021-09-01	36.68	0.31	0.85	1,242,255	36.37	36.70	36.20	1.37	0.85	0.05
225	2021-08-31	36.37	0.04	-0.11	1,174,289	36.45	36.50	35.99	1.40	-0.22	0.00
224	2021-08-30	36.41	0.23	0.64	1,351,507	36.19	36.52	36.00	1.44	0.61	0.11
223	2021-08-27	36.18	0.67	1.89	1,073,852	35.46	36.36	35.46	2.54	2.03	0.03
222	2021-08-26	35.51	0.17	-0.48	730,459	35.68	35.85	35.48	1.04	-0.48	-0.14
221	2021-08-25	35.68	0.58	1.65	853,779	35.16	35.69	35.08	1.73	1.48	0.00
220	2021-08-24	35.10	0.32	0.92	605,131	34.92	35.17	34.73	1.26	0.52	0.17
219	2021-08-23	34.78	0.34	0.99	1,123,927	34.55	34.81	34.52	0.84	0.67	0.40
218	2021-08-20	34.44	0.41	1.20	943,192	34.00	34.55	33.91	1.88	1.29	0.32
217	2021-08-19	34.03	0.10	0.29	1,182,204	33.49	34.12	33.49	1.88	1.61	-0.09
216	2021-08-18	33.93	0.10	0.30	1,070,785	33.83	34.16	33.70	1.36	0.30	-1.30
215	2021-08-17	33.83	0.54	-1.57	510,399	34.39	34.48	33.63	2.47	-1.63	0.00
214	2021-08-16	34.37	0.13	0.38	593,178	34.06	34.62	33.89	2.14	0.91	0.06
213	2021-08-13	34.24	0.11	-0.32	344,157	34.15	34.35	34.08	0.79	0.26	-0.53
212	2021-08-12	34.35	0.12	-0.35	664,986	34.55	34.77	34.24	1.53	-0.58	-0.58
211	2021-08-11	34.47	0.73	2.16	692,352	33.93	34.48	33.69	2.33	1.59	0.23
210	2021-08-10	33.74	0.13	0.39	586,057	33.52	33.93	33.52	1.22	0.66	0.56
209	2021-08-09	33.61	0.19	0.57	642,306	33.50	33.76	32.92	2.51	0.33	-0.27
208	2021-08-06	33.42	1.12	3.47	1,167,069	33.68	34.14	33.26	2.61	-0.77	0.24
207	2021-08-05	32.30	0.12	0.37	494,130	32.11	32.50	32.11	1.21	0.59	4.27
206	2021-08-04	32.18	0.34	-1.05	364,093	32.45	32.56	32.09	1.45	-0.83	-0.22
205	2021-08-03	32.52	0.21	0.65	540,088	32.30	32.57	32.10	1.46	0.68	-0.22
204	2021-08-02	32.31	0.04	-0.12	693,636	32.68	32.77	32.26	1.56	-1.13	-0.03
203	2021-07-30	32.35	0.35	1.09	608,875	31.71	32.66	31.67	3.12	2.02	1.02
202	2021-07-29	32.00	0.39	1.23	822,578	31.83	32.26	31.69	1.79	0.53	-0.91
201	2021-07-28	31.61	0.44	-1.37	621,335	32.23	32.24	31.56	2.11	-1.92	0.70
200	2021-07-27	32.05	0.63	-1.93	599,145	32.36	32.57	31.90	2.07	-0.96	0.56
199	2021-07-26	32.68	0.19	-0.58	444,871	32.82	32.87	32.20	2.04	-0.43	-0.98
198	2021-07-23	32.87	0.27	0.83	449,306	32.73	32.91	32.53	1.16	0.43	-0.15
197	2021-07-22	32.60	0.00	0.00	671,853	32.56	32.72	32.37	1.07	0.12	0.40
196	2021-07-21	32.60	0.26	0.80	644,648	32.39	32.86	32.21	2.01	0.65	-0.12
195	2021-07-20	32.34	1.26	4.05	1,376,372	31.37	32.76	31.15	5.13	3.09	0.15
194	2021-07-19	31.08	0.06	-0.19	2,182,032	31.11	31.16	30.42	2.38	-0.10	0.93
193	2021-07-16	31.14	0.32	-1.02	1,015,258	31.67	31.83	31.05	2.46	-1.67	-0.10
192	2021-07-15	31.46	0.60	-1.87	658,431	31.93	32.03	31.41	1.94	-1.47	0.67
191	2021-07-14	32.06	0.40	1.26	720,662	31.74	32.10	31.61	1.54	1.01	-0.41
190	2021-07-13	31.66	0.58	-1.80	586,275	32.13	32.22	31.63	1.84	-1.46	0.25
189	2021-07-12	32.24	0.15	-0.46	623,577	32.29	32.53	32.14	1.21	-0.15	-0.34
188	2021-07-09	32.39	0.50	1.57	622,583	31.88	32.42	31.88	1.69	1.60	-0.31
187	2021-07-08	31.89	0.31	-0.96	751,999	32.88	32.88	31.77	3.38	-3.01	-0.03
186	2021-07-07	32.20	0.11	-0.34	766,480	32.20	32.41	32.06	1.09	0.00	2.11
185	2021-07-06	32.31	0.39	-1.19	1,961,665	32.71	32.96	32.16	2.45	-1.22	-0.34
184	2021-07-02	32.70	0.24	0.74	827,925	32.50	32.84	32.35	1.51	0.62	0.03
183	2021-07-01	32.46	0.12	-0.37	754,543	32.67	32.79	32.41	1.16	-0.64	0.12
182	2021-06-30	32.58	0.15	0.46	651,418	32.33	32.82	32.23	1.82	0.77	0.28
181	2021-06-29	32.43	0.03	-0.09	711,749	32.72	32.72	32.32	1.22	-0.89	-0.31
180	2021-06-28	32.46	0.31	-0.95	1,042,923	32.80	32.95	32.25	2.13	-1.04	0.80
179	2021-06-25	32.77	0.00	0.00	3,202,546	32.79	32.94	32.48	1.40	-0.06	0.09
178	2021-06-24	32.77	0.04	-0.12	1,199,526	32.92	33.07	32.44	1.91	-0.46	0.06
177	2021-06-23	32.81	0.16	-0.49	776,234	32.97	33.48	32.76	2.18	-0.49	0.34
176	2021-06-22	32.97	0.17	-0.51	660,149	33.01	33.10	32.68	1.27	-0.12	0.00
175	2021-06-21	33.14	0.03	-0.09	771,371	33.24	33.60	33.05	1.65	-0.30	-0.39
174	2021-06-18	33.17	0.09	-0.27	3,333,551	32.82	33.31	32.47	2.56	1.07	0.21
173	2021-06-17	33.26	0.56	-1.66	954,455	33.95	34.02	33.16	2.53	-2.03	-1.32
172	2021-06-16	33.82	0.35	1.05	4,715,898	33.42	33.90	33.01	2.66	1.20	0.38
171	2021-06-15	33.47	0.29	-0.86	2,215,586	33.79	34.07	33.46	1.81	-0.95	-0.15
170	2021-06-14	33.76	1.09	-3.13	1,095,176	34.88	34.97	33.71	3.61	-3.21	0.09
169	2021-06-11	34.85	0.26	-0.74	1,040,407	35.18	35.21	34.56	1.85	-0.94	0.09
168	2021-06-10	35.11	0.63	1.83	1,011,039	34.52	35.17	34.51	1.91	1.71	0.20
167	2021-06-09	34.48	0.10	0.29	807,755	34.59	34.88	34.20	1.97	-0.32	0.12
166	2021-06-08	34.38	0.51	1.51	986,976	33.92	34.49	33.79	2.06	1.36	0.61
165	2021-06-07	33.87	0.49	-1.43	2,008,374	34.38	34.56	33.68	2.56	-1.48	0.15
164	2021-06-04	34.36	0.36	1.06	795,737	33.97	34.40	33.88	1.53	1.15	0.06
163	2021-06-03	34.00	0.60	-1.73	986,943	34.15	34.54	33.66	2.58	-0.44	-0.09
162	2021-06-02	34.60	0.50	-1.42	1,103,986	35.09	35.22	34.37	2.42	-1.40	-1.30
161	2021-06-01	35.10	0.02	0.06	1,578,873	35.16	35.37	34.80	1.62	-0.17	-0.03
160	2021-05-28	35.08	0.11	-0.31	933,334	34.86	35.32	34.35	2.78	0.63	0.23
159	2021-05-27	35.19	0.02	0.06	1,628,923	35.11	35.37	34.58	2.25	0.23	-0.94
158	2021-05-26	35.17	0.45	1.30	2,275,705	35.00	35.27	34.59	1.94	0.49	-0.17
157	2021-05-25	34.72	0.08	0.23	1,664,304	34.67	35.12	34.64	1.38	0.14	0.81
156	2021-05-24	34.64	0.13	0.38	1,048,011	34.54	35.00	34.37	1.82	0.29	0.09
155	2021-05-21	34.51	0.21	-0.60	1,182,424	34.89	34.93	34.41	1.49	-1.09	0.09
154	2021-05-20	34.72	0.73	2.15	901,887	34.53	34.78	34.10	1.97	0.55	0.49
153	2021-05-19	33.99	0.06	0.18	798,704	33.52	34.09	33.11	2.92	1.40	1.59
152	2021-05-18	33.93	0.20	-0.59	831,547	34.15	34.46	33.87	1.73	-0.64	-1.21
151	2021-05-17	34.13	0.14	0.41	731,775	34.07	34.31	33.82	1.44	0.18	0.06
150	2021-05-14	33.99	0.59	1.77	735,449	33.76	34.15	33.41	2.19	0.68	0.24
149	2021-05-13	33.40	0.09	-0.27	1,050,358	33.51	34.00	32.89	3.31	-0.33	1.08
148	2021-05-12	33.49	0.61	-1.79	640,748	34.10	34.48	33.43	3.08	-1.79	0.06
147	2021-05-11	34.10	0.38	-1.10	1,134,277	34.10	34.62	33.88	2.17	0.00	0.00
146	2021-05-10	34.48	0.29	-0.83	1,049,830	34.75	34.83	34.26	1.64	-0.78	-1.10
145	2021-05-07	34.77	1.66	5.01	1,546,790	33.51	34.90	33.00	5.67	3.76	-0.06
144	2021-05-06	33.11	1.41	4.45	1,944,537	32.80	33.45	32.24	3.69	0.95	1.21
143	2021-05-05	31.70	0.08	-0.25	836,924	32.00	32.00	31.33	2.09	-0.94	3.47
142	2021-05-04	31.78	0.00	0.00	611,548	31.55	31.79	31.11	2.16	0.73	0.69
141	2021-05-03	31.78	0.44	1.40	1,099,348	31.65	32.17	31.36	2.56	0.41	-0.72
140	2021-04-30	31.34	0.81	-2.52	789,169	31.86	31.93	31.25	2.13	-1.63	0.99
139	2021-04-29	32.15	0.26	0.82	1,066,262	31.96	32.29	31.65	2.00	0.59	-0.90
138	2021-04-28	31.89	0.20	0.63	850,200	31.79	32.00	31.39	1.92	0.31	0.22
137	2021-04-27	31.69	0.37	1.18	1,083,561	31.29	31.81	30.68	3.61	1.28	0.32
136	2021-04-26	31.32	0.00	0.00	1,174,936	31.61	31.77	31.11	2.09	-0.92	-0.10
135	2021-04-23	31.32	0.01	-0.03	599,904	31.35	31.46	31.05	1.31	-0.10	0.93
134	2021-04-22	31.33	0.73	2.39	1,327,011	30.79	31.47	30.59	2.86	1.75	0.06
133	2021-04-21	30.60	0.35	-1.13	1,254,926	30.85	31.17	30.51	2.14	-0.81	0.62
132	2021-04-20	30.95	0.64	-2.03	1,086,071	31.43	31.81	30.77	3.31	-1.53	-0.32
131	2021-04-19	31.59	0.06	0.19	843,651	31.58	31.88	31.27	1.93	0.03	-0.51
130	2021-04-16	31.53	0.24	0.77	990,400	31.22	31.86	30.70	3.72	0.99	0.16
129	2021-04-15	31.29	0.01	-0.03	687,599	31.46	31.81	31.08	2.32	-0.54	-0.22
128	2021-04-14	31.30	0.02	-0.06	573,813	31.05	31.51	30.87	2.06	0.81	0.51
127	2021-04-13	31.32	0.01	-0.03	924,180	31.16	31.65	30.63	3.27	0.51	-0.86
126	2021-04-12	31.33	0.58	1.89	1,234,025	30.89	31.50	30.45	3.40	1.42	-0.54
125	2021-04-09	30.75	0.13	0.42	947,091	30.52	30.74	30.24	1.64	0.75	0.46
124	2021-04-08	30.62	0.18	0.59	1,046,356	30.40	30.73	30.38	1.15	0.72	-0.33
123	2021-04-07	30.44	0.71	-2.28	1,238,707	31.01	31.28	30.25	3.32	-1.84	-0.13
122	2021-04-06	31.15	0.28	-0.89	1,058,719	31.41	31.56	31.04	1.66	-0.83	-0.45
121	2021-04-05	31.43	0.35	1.13	1,051,931,456	31.28	31.52	31.00	1.66	0.48	-0.06
120	2021-04-01	31.08	0.81	2.68	1,188,883	30.59	31.05	30.31	2.42	1.60	0.64
119	2021-03-31	30.27	0.24	-0.79	1,199,383	30.60	30.61	30.11	1.63	-1.08	1.06
118	2021-03-30	30.51	0.02	-0.07	3,164,854,272	30.39	30.72	30.25	1.55	0.39	0.29
117	2021-03-29	30.53	0.69	-2.21	1,053,665	31.07	31.46	30.47	3.19	-1.74	-0.46
116	2021-03-26	31.22	0.17	0.55	1,439,710	31.36	31.54	30.88	2.10	-0.45	-0.48
115	2021-03-25	31.05	0.25	0.81	1,681,385	30.78	31.25	30.65	1.95	0.88	1.00
114	2021-03-24	30.80	0.35	-1.12	2,021,634	31.03	31.42	30.65	2.48	-0.74	-0.06
113	2021-03-23	31.15	1.02	-3.17	294,551	32.45	32.45	30.98	4.53	-4.01	-0.39
112	2021-03-22	32.17	0.05	0.16	1,500,826	32.12	32.36	31.37	3.08	0.16	0.87
111	2021-03-19	32.12	0.18	0.56	30,134,197	31.89	32.26	31.53	2.29	0.72	0.00
110	2021-03-18	31.94	0.13	0.41	1,640,093	31.71	32.29	31.54	2.37	0.73	-0.16
109	2021-03-17	31.81	0.98	3.18	1,779,804	30.81	31.89	30.76	3.67	3.25	-0.31
108	2021-03-16	30.83	0.02	-0.06	1,969,719	30.81	30.97	30.26	2.30	0.06	-0.06
107	2021-03-15	30.85	0.23	-0.74	3,803,451	31.12	31.45	30.01	4.63	-0.87	-0.13
106	2021-03-12	31.08	0.21	0.68	2,084,734	31.18	31.26	30.62	2.05	-0.32	0.13
105	2021-03-11	30.87	0.07	-0.23	1,447,525	31.04	31.89	30.73	3.74	-0.55	1.00
104	2021-03-10	30.94	0.12	-0.39	1,653,805	31.23	31.33	30.49	2.69	-0.93	0.32
103	2021-03-09	31.06	0.60	-1.90	2,222,800	31.99	32.28	31.01	3.97	-2.91	0.55
102	2021-03-08	31.66	0.36	-1.12	1,141,436	31.90	32.18	31.54	2.01	-0.75	1.04
101	2021-03-05	32.02	1.11	3.59	1,917,066	31.25	32.19	31.10	3.49	2.46	-0.37
100	2021-03-04	30.91	0.41	1.34	3,117,012	30.54	31.17	29.87	4.26	1.21	1.10

VNT Investment Calculator

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

Ticker:

VNT

Date start:

2020-10-09 open

Date end:

2023-02-23 close

Duration:

2 years 137 days

Trading days:

598

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2020-10-09 open

1,000.00

Shares bought: 30.77

Stock price: 32.50

SELL

Value on 2023-02-23 close

796.46

Dividends (1)

0.10%

+0.77

Stock growth

99.90%

-204.31

NET: -203.54

Total ROI: -20.35% (0.80x)

Annualised: -9.14% (0.91x)

Dividends ROI: +0.08% (1.00x)

Dividend Yield: +0.03% (1.00x)

Stock price: 25.86

Duration: 2 years 137 days

Trading days: 598

HIGHEST VALUE

Value on 2021-09-03

1,141.69

Dividends (1)

0.07%

+0.77

Stock growth

99.93%

+140.92

NET: +141.69

Total ROI: +14.17% (1.14x)

Annualised: +15.84% (1.16x)

Dividends ROI: +0.08% (1.00x)

Dividend Yield: 0.00% (1.00x)

Stock price: 37.08

Duration: 329 days

Trading days: 227

LOWEST VALUE

Value on 2022-09-29

510.00

Dividends (1)

0.15%

+0.77

Stock growth

99.85%

-490.77

NET: -490.00

Max drawdown: -49.00% (0.51x)

Annualised: -28.92% (0.71x)

Dividends ROI: +0.08% (1.00x)

Dividend Yield: 0.00% (1.00x)

Stock price: 16.55

Duration: 1 year 355 days

Trading days: 498

SELL

Value on 2023-02-23 close

795.69

NET: -204.31

ROI: -20.43% (0.80x)

Annualised: -9.17% (0.91x)

Stock price: 25.86

Duration: 2 years 137 days

Trading days: 598

HIGHEST VALUE

Value on 2021-09-03

1,140.92

NET: +140.92

ROI: +14.09% (1.14x)

Annualised: +15.75% (1.16x)

Stock price: 37.08

Duration: 329 days

Trading days: 227

LOWEST VALUE

Value on 2022-09-29

509.23

NET: -490.77

Max drawdown: -49.08% (0.51x)

Annualised: -28.97% (0.71x)

Stock price: 16.55

Duration: 1 year 355 days

Trading days: 498

VNT Monthly statistics

This section shows monthly performance of VNT stock.
There are 29 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	26.38 2023-02-16	22.69 2023-02-01	22.93 2023-02-01	25.86 2023-02-23	12.78	15.05	-1.05
2023 January	20	23.03 2023-01-31	19.34 2023-01-03	19.44 2023-01-03	23.03 2023-01-31	18.47	18.47	-0.51
2022 December	21	20.17 2022-12-13	18.13 2022-12-22	19.45 2022-12-01	19.33 2022-12-30	-0.62	3.70	-6.79
2022 November	21	20.79 2022-11-11	16.72 2022-11-03	19.24 2022-11-01	19.63 2022-11-30	2.03	8.06	-13.10
2022 October	21	19.60 2022-10-28	16.61 2022-10-13	16.96 2022-10-03	19.10 2022-10-31	12.62	15.57	-2.06
2022 September	21	22.33 2022-09-12	16.55 2022-09-29	21.75 2022-09-01	16.71 2022-09-30	-23.17	2.67	-23.91
2022 August	23	26.42 2022-08-03	21.82 2022-08-31	25.53 2022-08-01	21.92 2022-08-31	-14.14	3.49	-14.53
2022 July	20	25.98 2022-07-29	21.16 2022-07-14	22.99 2022-07-01	25.80 2022-07-29	12.22	13.01	-7.96
2022 June	21	27.67 2022-06-02	22.00 2022-06-16	27.06 2022-06-01	22.99 2022-06-30	-15.04	2.25	-18.70
2022 May	21	28.45 2022-05-23	25.11 2022-05-02	25.37 2022-05-02	26.82 2022-05-31	5.72	12.14	-1.02
2022 April	21	26.74 2022-04-21	24.26 2022-04-07	25.45 2022-04-01	25.62 2022-04-29	0.67	5.07	-4.68
2022 March	23	25.72 2022-03-31	21.95 2022-03-08	24.13 2022-03-01	25.39 2022-03-31	5.22	6.59	-9.03
2022 February	20	28.41 2022-02-01	22.91 2022-02-24	28.21 2022-02-01	24.30 2022-02-28	-13.86	0.71	-18.79
2022 January	20	31.30 2022-01-05	26.41 2022-01-27	30.73 2022-01-03	28.11 2022-01-31	-8.53	1.85	-14.06
2021 December	22	32.32 2021-12-07	28.55 2021-12-20	31.89 2021-12-01	30.73 2021-12-31	-3.64	1.35	-10.47
2021 November	21	34.62 2021-11-03	31.40 2021-11-30	33.85 2021-11-01	31.51 2021-11-30	-6.91	2.27	-7.24
2021 October	21	34.63 2021-10-25	32.45 2021-10-12	33.93 2021-10-01	33.83 2021-10-29	-0.29	2.06	-4.36
2021 September	21	37.08 2021-09-03	33.22 2021-09-21	36.37 2021-09-01	33.60 2021-09-30	-7.62	1.95	-8.66
2021 August	22	36.52 2021-08-30	32.09 2021-08-04	32.68 2021-08-02	36.37 2021-08-31	11.29	11.75	-1.81
2021 July	21	32.96 2021-07-06	30.42 2021-07-19	32.67 2021-07-01	32.35 2021-07-30	-0.98	0.89	-6.89
2021 June	22	35.37 2021-06-01	32.23 2021-06-30	35.16 2021-06-01	32.58 2021-06-30	-7.34	0.60	-8.33
2021 May	20	35.37 2021-05-27	31.11 2021-05-04	31.65 2021-05-03	35.08 2021-05-28	10.84	11.75	-1.71
2021 April	21	32.29 2021-04-29	30.24 2021-04-09	30.59 2021-04-01	31.34 2021-04-30	2.45	5.56	-1.14
2021 March	23	32.47 2021-03-01	29.87 2021-03-04	31.70 2021-03-01	30.27 2021-03-31	-4.51	2.43	-5.77
2021 February	19	35.04 2021-02-11	30.25 2021-02-23	33.03 2021-02-01	31.40 2021-02-26	-4.93	6.09	-8.42
2021 January	19	36.77 2021-01-15	31.59 2021-01-27	33.60 2021-01-04	32.43 2021-01-29	-3.48	9.43	-5.98
2020 December	22	34.70 2020-12-28	30.13 2020-12-11	33.17 2020-12-01	33.40 2020-12-31	0.69	4.61	-9.16
2020 November	20	34.37 2020-11-30	28.10 2020-11-12	28.91 2020-11-02	33.17 2020-11-30	14.74	18.89	-2.80
2020 October	16	32.90 2020-10-09	26.36 2020-10-13	32.50 2020-10-09	28.74 2020-10-30	-11.57	1.23	-18.89

VNT Dividends

This table shows historical dividends paid by VNT.
There were at least 1 dividends paid by VNT.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.03	0.07		0				0.07
2021-06-02	0.02500	0.07	first	0	-	-	-	0.07

VNT Stock Splits

This table shows VNT stock splits.

There are no VNT stock splits to display.

VNT Basic Information

Ticker, symbol:

VNT
Full title:

Vontier Corporation
First trading day:

2020-10-09
Last trading day:

2023-02-23
Total trading days:

599
Last close price:

25.86 (+1.01%)
Market cap:

5.79B
Stock Exchange:

NYSE
Sector:

Capital Goods
Industry:

Industrial Machinery/Components
VNT CEO:

Mr. Mark D. Morelli
Full-time employees:

8,400
Address:

5420 Wade Park Boulevard
Raleigh
NC
Description:

Vontier Corporation engages in the research and development, manufacture, sale, and distribution of critical technical equipment, components, software, and services for manufacturing, repair and servicing in the mobility infrastructure industry worldwide. The company offers environmental sensors, fueling equipment, field payment hardware, remote management and workflow software, and vehicle tracking and fleet management software solutions for traffic light control and vehicle mechanics' and technicians' equipment. Its mobility technologies products include solutions and services in the areas of fuel dispensing, remote fuel management, point-of-sale and payment systems, environmental compliance, vehicle tracking and fleet management, and traffic management; and diagnostics and repair technologies products comprise vehicle repair tools, toolboxes, automotive diagnostic equipment, and software, as well as wheel-service equipment for automotive tire installation and repair shops, including brake lathes, tire changers, wheel balancers, and wheel weights under the AMMCO and COATS brands. The company markets its products and services to retail and commercial fueling operators, commercial vehicle repair businesses, municipal governments, and public safety entities and fleet owners/operators through a network of franchised mobile distributors, as well as direct sales personnel and independent distributors. Vontier Corporation was incorporated in 2019 and is headquartered in Raleigh, North Carolina. Vontier Corporation(NYSE:VNT) operates independently of Fortive Corporation as of October 9, 2020.
Website:

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

984 247 8308

Best intraday sessions of VNT

This table shows top 100 best intraday sessions of VNT.

Position	Date	Percentage
1	2023-02-16	6.45
2	2020-10-14	4.51
3	2021-02-23	4.27
4	2022-03-16	4.24
5	2020-11-17	4.11
6	2020-10-22	4.11
7	2022-02-24	4.08
8	2021-05-07	3.76
9	2022-11-10	3.73
10	2022-10-13	3.69
11	2020-11-02	3.63
12	2022-05-04	3.62
13	2022-07-19	3.59
14	2022-05-19	3.59
15	2022-11-07	3.51
16	2020-11-25	3.41
17	2022-12-29	3.38
18	2022-04-19	3.38
19	2022-11-30	3.32
20	2022-10-25	3.30
21	2021-03-17	3.25
22	2021-07-20	3.09
23	2022-10-03	3.07
24	2022-12-02	3.00
25	2022-05-13	2.96
26	2022-12-12	2.85
27	2021-02-11	2.82
28	2022-03-17	2.79
29	2023-02-01	2.79
30	2022-01-24	2.76
31	2021-02-24	2.76
32	2022-11-11	2.75
33	2023-01-06	2.61
34	2022-03-18	2.51
35	2023-02-15	2.50
36	2022-12-23	2.50
37	2022-02-10	2.50
38	2022-10-17	2.47
39	2022-06-17	2.46
40	2021-03-05	2.46
41	2022-07-20	2.38
42	2020-10-23	2.33
43	2022-04-25	2.32
44	2022-10-28	2.31
45	2022-12-21	2.31
46	2023-01-04	2.31
47	2022-07-27	2.30
48	2023-01-27	2.29
49	2020-12-17	2.29
50	2022-02-08	2.28
51	2022-07-07	2.17
52	2022-07-21	2.16
53	2021-12-06	2.16
54	2022-02-15	2.14
55	2020-12-14	2.12
56	2022-03-02	2.12
57	2020-11-20	2.10
58	2020-10-30	2.10
59	2020-11-23	2.05
60	2022-08-10	2.04
61	2021-08-27	2.03
62	2021-07-30	2.02
63	2022-10-21	2.01
64	2022-05-17	2.01
65	2022-03-09	2.01
66	2022-11-09	2.00
67	2023-01-30	2.00
68	2022-11-04	1.95
69	2020-12-21	1.94
70	2022-09-07	1.91
71	2023-01-31	1.90
72	2021-12-21	1.89
73	2022-03-31	1.89
74	2022-01-31	1.88
75	2022-08-18	1.88
76	2021-01-08	1.87
77	2021-09-22	1.85
78	2023-01-20	1.84
79	2021-12-02	1.80
80	2022-10-05	1.79
81	2021-03-01	1.77
82	2022-05-03	1.76
83	2021-04-22	1.75
84	2022-11-01	1.72
85	2022-07-13	1.72
86	2021-06-10	1.71
87	2020-11-18	1.70
88	2023-01-10	1.70
89	2021-02-02	1.68
90	2020-11-24	1.64
91	2020-11-27	1.64
92	2022-06-02	1.62
93	2020-12-15	1.61
94	2021-08-19	1.61
95	2021-07-09	1.60
96	2021-04-01	1.60
97	2021-08-11	1.59
98	2022-07-28	1.55
99	2022-08-16	1.55
100	2021-09-24	1.51

Worst intraday sessions of VNT

This table shows the worst 100 intraday sessions of VNT.

Position	Date	Percentage
1	2020-10-09	-12.98
2	2022-02-17	-11.68
3	2022-11-03	-5.90
4	2022-08-04	-5.53
5	2020-11-09	-5.47
6	2020-10-13	-5.41
7	2022-03-07	-5.25
8	2022-08-26	-4.81
9	2022-09-26	-4.79
10	2022-02-23	-4.77
11	2021-12-01	-4.70
12	2021-03-23	-4.01
13	2022-06-16	-3.90
14	2021-11-04	-3.68
15	2022-02-03	-3.64
16	2022-09-15	-3.55
17	2021-01-19	-3.46
18	2021-03-03	-3.42
19	2022-05-10	-3.36
20	2022-09-13	-3.29
21	2021-06-14	-3.21
22	2022-09-02	-3.14
23	2021-02-16	-3.12
24	2022-11-02	-3.08
25	2020-11-30	-3.01
26	2021-07-08	-3.01
27	2021-03-09	-2.91
28	2022-06-13	-2.89
29	2020-10-29	-2.88
30	2022-03-01	-2.86
31	2020-10-27	-2.85
32	2022-12-15	-2.83
33	2022-08-30	-2.77
34	2021-10-11	-2.75
35	2022-06-10	-2.70
36	2021-09-30	-2.64
37	2020-11-12	-2.63
38	2022-10-06	-2.60
39	2022-08-09	-2.59
40	2021-01-27	-2.59
41	2022-01-20	-2.57
42	2020-10-26	-2.54
43	2022-01-26	-2.53
44	2021-02-10	-2.53
45	2022-05-25	-2.52
46	2022-11-16	-2.50
47	2021-01-15	-2.50
48	2020-12-11	-2.47
49	2022-09-06	-2.46
50	2020-12-07	-2.40
51	2022-10-14	-2.40
52	2023-02-09	-2.28
53	2022-06-14	-2.23
54	2022-05-31	-2.22
55	2021-11-29	-2.20
56	2022-01-25	-2.20
57	2021-09-21	-2.17
58	2021-12-20	-2.16
59	2021-02-19	-2.15
60	2022-06-03	-2.05
61	2021-12-03	-2.05
62	2021-06-17	-2.03
63	2022-04-12	-2.03
64	2021-02-18	-2.00
65	2022-08-19	-1.99
66	2022-10-07	-1.96
67	2022-12-28	-1.96
68	2022-10-26	-1.94
69	2022-09-30	-1.94
70	2021-07-28	-1.92
71	2022-10-20	-1.92
72	2022-09-16	-1.91
73	2022-09-21	-1.89
74	2022-11-18	-1.88
75	2020-12-28	-1.88
76	2022-12-22	-1.85
77	2021-04-07	-1.84
78	2021-09-20	-1.82
79	2022-04-26	-1.80
80	2021-09-14	-1.79
81	2021-05-12	-1.79
82	2021-02-25	-1.79
83	2021-03-29	-1.74
84	2021-03-02	-1.74
85	2022-07-06	-1.74
86	2022-04-29	-1.73
87	2022-06-27	-1.69
88	2022-08-08	-1.68
89	2022-01-19	-1.67
90	2022-08-11	-1.67
91	2021-07-16	-1.67
92	2022-09-20	-1.66
93	2022-12-13	-1.66
94	2020-12-08	-1.66
95	2021-09-17	-1.65
96	2022-01-21	-1.64
97	2021-04-30	-1.63
98	2021-08-17	-1.63
99	2021-01-12	-1.62
100	2021-11-11	-1.61

Best after-hours sessions of VNT

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

Position	Date	Percentage
1	2022-11-09	4.84
2	2020-11-06	4.32
3	2021-08-05	4.27
4	2022-12-12	3.82
5	2021-05-05	3.47
6	2022-03-08	3.29
7	2020-10-28	3.04
8	2023-02-15	2.98
9	2021-01-13	2.97
10	2022-05-25	2.88
11	2022-10-17	2.69
12	2021-07-07	2.11
13	2022-10-03	2.06
14	2022-07-14	1.96
15	2023-01-05	1.90
16	2022-10-14	1.87
17	2021-01-29	1.85
18	2022-11-14	1.84
19	2022-06-17	1.79
20	2022-11-17	1.76
21	2022-05-16	1.67
22	2021-05-19	1.59
23	2020-10-12	1.58
24	2022-09-30	1.50
25	2022-09-08	1.49
26	2022-03-28	1.43
27	2023-01-03	1.43
28	2022-07-18	1.37
29	2022-08-09	1.35
30	2020-11-23	1.35
31	2022-02-18	1.31
32	2020-10-15	1.30
33	2022-09-26	1.29
34	2020-12-11	1.28
35	2022-04-19	1.23
36	2022-11-03	1.22
37	2021-05-06	1.21
38	2021-11-30	1.21
39	2020-11-10	1.20
40	2022-03-10	1.18
41	2022-04-27	1.17
42	2021-11-04	1.16
43	2023-02-01	1.15
44	2021-12-03	1.14
45	2022-09-01	1.13
46	2020-11-16	1.10
47	2021-03-04	1.10
48	2021-05-13	1.08
49	2021-12-06	1.07
50	2021-03-31	1.06
51	2022-08-02	1.05
52	2022-01-03	1.05
53	2021-03-08	1.04
54	2021-01-19	1.03
55	2020-11-11	1.03
56	2021-07-30	1.02
57	2021-03-25	1.00
58	2021-03-11	1.00
59	2022-07-27	1.00
60	2021-04-30	0.99
61	2023-02-08	0.98
62	2022-06-24	0.98
63	2021-09-30	0.98
64	2021-02-26	0.96
65	2022-11-04	0.96
66	2022-10-26	0.96
67	2023-01-25	0.96
68	2022-06-23	0.94
69	2021-07-19	0.93
70	2021-04-23	0.93
71	2021-10-13	0.93
72	2022-08-05	0.93
73	2022-12-20	0.92
74	2022-08-24	0.91
75	2022-02-08	0.91
76	2020-12-22	0.91
77	2022-05-31	0.89
78	2023-01-20	0.88
79	2021-09-10	0.88
80	2021-03-22	0.87
81	2021-11-26	0.86
82	2022-06-03	0.86
83	2021-01-12	0.85
84	2022-08-11	0.83
85	2022-03-01	0.81
86	2021-12-02	0.81
87	2022-06-16	0.81
88	2021-05-25	0.81
89	2022-12-28	0.81
90	2022-06-13	0.81
91	2021-06-28	0.80
92	2021-01-27	0.80
93	2021-01-06	0.80
94	2021-02-01	0.79
95	2022-03-21	0.78
96	2022-09-09	0.78
97	2021-12-21	0.77
98	2021-02-04	0.76
99	2022-04-11	0.76
100	2020-12-17	0.75

Worst after-hours sessions of VNT

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

Position	Date	Percentage
1	2022-11-02	-3.02
2	2022-02-23	-2.86
3	2022-06-10	-2.65
4	2022-12-09	-2.52
5	2021-01-26	-2.52
6	2020-10-14	-2.39
7	2022-02-17	-2.26
8	2022-09-12	-2.26
9	2022-11-16	-1.95
10	2022-06-09	-1.88
11	2022-06-15	-1.87
12	2022-07-12	-1.87
13	2022-08-19	-1.82
14	2022-09-28	-1.76
15	2022-12-01	-1.76
16	2022-10-12	-1.75
17	2020-10-27	-1.74
18	2022-12-14	-1.67
19	2022-01-24	-1.60
20	2022-02-09	-1.59
21	2022-06-21	-1.57
22	2021-11-24	-1.53
23	2021-02-10	-1.52
24	2023-01-23	-1.50
25	2022-03-09	-1.50
26	2022-12-15	-1.48
27	2022-03-03	-1.48
28	2022-03-22	-1.43
29	2023-02-02	-1.41
30	2022-10-06	-1.37
31	2022-06-06	-1.37
32	2022-08-04	-1.37
33	2021-09-17	-1.37
34	2023-01-27	-1.34
35	2022-09-19	-1.33
36	2021-06-17	-1.32
37	2022-04-25	-1.32
38	2022-11-08	-1.31
39	2022-01-21	-1.31
40	2021-06-02	-1.30
41	2023-02-09	-1.30
42	2022-06-29	-1.30
43	2023-02-03	-1.30
44	2021-08-18	-1.30
45	2023-01-24	-1.28
46	2022-01-14	-1.27
47	2021-12-17	-1.27
48	2022-09-22	-1.26
49	2021-01-08	-1.23
50	2022-03-16	-1.23
51	2022-05-06	-1.22
52	2023-01-18	-1.21
53	2021-05-18	-1.21
54	2022-04-05	-1.20
55	2021-11-03	-1.19
56	2022-07-25	-1.19
57	2022-05-17	-1.18
58	2022-11-25	-1.17
59	2022-07-01	-1.17
60	2021-02-19	-1.15
61	2023-02-17	-1.15
62	2020-12-18	-1.15
63	2023-02-14	-1.15
64	2021-02-22	-1.14
65	2023-02-07	-1.14
66	2023-01-12	-1.10
67	2021-05-10	-1.10
68	2022-07-13	-1.09
69	2022-12-29	-1.09
70	2022-09-07	-1.08
71	2022-02-25	-1.07
72	2020-11-05	-1.06
73	2022-07-29	-1.05
74	2022-10-04	-1.05
75	2022-08-16	-1.03
76	2022-07-11	-1.00
77	2022-12-21	-1.00
78	2022-09-29	-0.99
79	2021-07-26	-0.98
80	2022-04-29	-0.98
81	2022-10-28	-0.98
82	2022-08-01	-0.97
83	2020-12-09	-0.97
84	2022-11-11	-0.97
85	2022-05-23	-0.96
86	2021-05-27	-0.94
87	2022-02-02	-0.92
88	2022-09-16	-0.92
89	2022-01-13	-0.92
90	2022-10-18	-0.92
91	2022-11-30	-0.92
92	2022-05-18	-0.92
93	2022-06-02	-0.91
94	2021-07-29	-0.91
95	2021-04-29	-0.90
96	2022-08-08	-0.90
97	2022-02-03	-0.89
98	2022-11-15	-0.89
99	2022-01-07	-0.88
100	2023-02-16	-0.88

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:51:51

VNT information

Full title

Vontier Corporation
First trading day

2020-10-09
Last trading day

2023-02-23
Total trading days

599
Last close price

25.86 (+1.01%)
Market cap

5.79B
Stock Exchange

NYSE
Sector

Capital Goods
Industry

Industrial Machinery/Components
VNT CEO

Mr. Mark D. Morelli
Full-time employees

8,400
Address

5420 Wade Park Boulevard
Raleigh
NC
Website

http://www.vontier.com
Phone number

984 247 8308
Description

Vontier Corporation engages in the research and development, manufacture, sale, and distribution of critical technical equipment, components, software, and services for manufacturing, repair and servicing in the mobility infrastructure industry worldwide. The company offers environmental sensors, fueling equipment, field payment hardware, remote management and workflow software, and vehicle tracking and fleet management software solutions for traffic light control and vehicle mechanics' and technicians' equipment. Its mobility technologies products include solutions and services in the areas of fuel dispensing, remote fuel management, point-of-sale and payment systems, environmental compliance, vehicle tracking and fleet management, and traffic management; and diagnostics and repair technologies products comprise vehicle repair tools, toolboxes, automotive diagnostic equipment, and software, as well as wheel-service equipment for automotive tire installation and repair shops, including brake lathes, tire changers, wheel balancers, and wheel weights under the AMMCO and COATS brands. The company markets its products and services to retail and commercial fueling operators, commercial vehicle repair businesses, municipal governments, and public safety entities and fleet owners/operators through a network of franchised mobile distributors, as well as direct sales personnel and independent distributors. Vontier Corporation was incorporated in 2019 and is headquartered in Raleigh, North Carolina. Vontier Corporation(NYSE:VNT) operates independently of Fortive Corporation as of October 9, 2020.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

68 -- 6 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...