VRNT stock overview

Verint Systems Inc

VRNT IPO: 2002-05-16
37.66 (+1.00%)
4.6B market cap
5,232 trading days in total
VRNT Latest trading day: 2023-02-23

NasdaqGS
Technology
EDP Services
Mr. Dan Bodner
6,200 full-time employees
Melville, NEW YORK

VRNT stock Buy and Hold Potential More info

INVESTMENT at 2002-05-16 open

VRNT open price was $8.16

1,000.00

Click to edit

HOLDING TIME

5231 trading days

20 years 288 days

TODAY'S WORTH

As of 2023-02-23 close price ($37.66)

4,615.20

Click to edit

ROI: +361.52% (4.62x) – ANNU: +7.63% (1.08x)

VRNT Dividends

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

VRNT Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	19631000 1000 shares on 2002-05-16 1963 shares on 2023-02-23	1	0	2021-02-02On 2021-02-02 split factor was 1963:1000

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

VRNT Latest trading days

This table contains the list of 500 latest trading days of VRNT.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		45.06	0.02	-0.03	563,115	45.06	45.58	44.51	2.41	0.01	-0.05
5232	2023-02-23	37.66	0.13	-0.34	316,054	38.00	38.21	37.26	2.50	-0.89	0.00
5231	2023-02-22	37.79	0.13	0.35	363,186	37.83	38.03	37.28	1.98	-0.11	0.56
5230	2023-02-21	37.66	0.72	-1.88	335,990	37.93	38.14	37.22	2.43	-0.71	0.45
5229	2023-02-17	38.38	0.21	0.55	290,069	38.27	38.44	37.76	1.78	0.29	-1.17
5228	2023-02-16	38.17	1.02	-2.60	239,798	38.48	38.90	38.15	1.95	-0.81	0.26
5227	2023-02-15	39.19	0.04	-0.10	247,637	38.83	39.38	38.70	1.75	0.93	-1.81
5226	2023-02-14	39.23	0.42	1.08	322,918	38.72	39.34	38.37	2.51	1.32	-1.02
5225	2023-02-13	38.81	0.66	1.73	426,347	38.13	38.81	37.58	3.23	1.78	-0.23
5224	2023-02-10	38.15	0.10	-0.26	230,587	38.11	38.26	37.76	1.31	0.10	-0.05
5223	2023-02-09	38.25	0.49	-1.26	290,653	39.13	39.30	38.21	2.79	-2.25	-0.37
5222	2023-02-08	38.74	0.31	-0.79	275,079	39.04	39.31	38.63	1.74	-0.77	1.01
5221	2023-02-07	39.05	1.28	3.39	447,703	37.57	39.19	37.26	5.14	3.94	-0.03
5220	2023-02-06	37.77	1.09	-2.80	344,371	38.45	38.62	37.71	2.37	-1.77	-0.53
5219	2023-02-03	38.86	1.83	-4.50	350,752	40.11	40.31	38.79	3.79	-3.12	-1.06
5218	2023-02-02	40.69	1.27	3.22	534,700	39.89	40.71	39.63	2.71	2.01	-1.43
5217	2023-02-01	39.42	1.45	3.82	512,976	37.95	39.65	37.92	4.56	3.87	1.19
5216	2023-01-31	37.97	0.90	2.43	373,165	37.04	38.05	37.01	2.81	2.51	-0.05
5215	2023-01-30	37.07	0.82	-2.16	260,971	37.40	37.72	37.06	1.76	-0.88	-0.08
5214	2023-01-27	37.89	0.00	0.00	421,755	37.87	38.40	37.70	1.85	0.05	-1.29
5213	2023-01-26	37.89	0.59	1.58	395,071	37.69	37.90	37.35	1.46	0.53	-0.05
5212	2023-01-25	37.30	0.34	0.92	271,034	36.55	37.33	36.03	3.56	2.05	1.05
5211	2023-01-24	36.96	0.28	-0.75	250,652	37.00	37.28	36.76	1.41	-0.11	-1.11
5210	2023-01-23	37.24	0.45	1.22	467,178	37.00	37.46	36.84	1.68	0.65	-0.64
5209	2023-01-20	36.79	0.79	2.19	420,526	36.30	36.79	35.98	2.23	1.35	0.57
5208	2023-01-19	36.00	0.23	-0.63	361,170	35.93	36.44	35.93	1.42	0.19	0.83
5207	2023-01-18	36.23	0.87	-2.35	376,963	37.32	37.65	36.17	3.97	-2.92	-0.83
5206	2023-01-17	37.10	0.22	-0.59	292,378	37.21	37.99	36.89	2.96	-0.30	0.59
5205	2023-01-13	37.32	0.12	-0.32	236,462	37.27	37.77	37.09	1.82	0.13	-0.29
5204	2023-01-12	37.44	0.71	1.93	397,344	36.87	37.59	36.75	2.28	1.55	-0.45
5203	2023-01-11	36.73	0.17	0.46	427,308	36.60	36.97	36.47	1.37	0.36	0.38
5202	2023-01-10	36.56	0.32	0.88	430,800	36.24	36.63	35.98	1.79	0.88	0.11
5201	2023-01-09	36.24	0.18	0.50	544,901	36.53	37.04	36.16	2.41	-0.79	0.00
5200	2023-01-06	36.06	0.21	0.59	520,446	36.23	36.34	35.52	2.26	-0.47	1.30
5199	2023-01-05	35.85	1.23	-3.32	426,476	36.39	36.40	35.28	3.08	-1.48	1.06
5198	2023-01-04	37.08	0.56	1.53	511,491	36.65	37.18	36.35	2.26	1.17	-1.86
5197	2023-01-03	36.52	0.24	0.66	498,292	36.75	37.45	36.00	3.95	-0.63	0.36
5196	2022-12-30	36.28	0.02	0.06	665,727	35.98	36.38	35.57	2.25	0.83	1.30
5195	2022-12-29	36.26	1.05	2.98	285,911	35.53	36.32	35.24	3.04	2.05	-0.77
5194	2022-12-28	35.21	0.54	-1.51	350,696	35.70	35.90	35.20	1.96	-1.37	0.91
5193	2022-12-27	35.75	0.15	0.42	370,722	35.64	35.79	35.07	2.02	0.31	-0.14
5192	2022-12-23	35.60	0.32	0.91	389,459	35.13	35.71	34.78	2.65	1.34	0.11
5191	2022-12-22	35.28	0.48	-1.34	473,828	35.29	35.34	34.48	2.44	-0.03	-0.43
5190	2022-12-21	35.76	0.43	1.22	493,601	35.33	36.01	34.85	3.28	1.22	-1.31
5189	2022-12-20	35.33	0.36	-1.01	508,366	35.42	35.91	35.20	2.00	-0.25	0.00
5188	2022-12-19	35.69	0.02	0.06	383,584	35.52	35.71	35.02	1.94	0.48	-0.76
5187	2022-12-16	35.67	0.17	-0.47	694,686	35.69	35.81	35.19	1.74	-0.06	-0.42
5186	2022-12-15	35.84	1.10	-2.98	438,824	36.23	36.58	35.60	2.70	-1.08	-0.42
5185	2022-12-14	36.94	0.68	-1.81	455,677	37.62	38.29	36.73	4.15	-1.81	-1.92
5184	2022-12-13	37.62	0.09	0.24	553,064	38.70	38.99	37.28	4.42	-2.79	0.00
5183	2022-12-12	37.53	0.63	1.71	477,561	37.02	37.69	36.87	2.22	1.38	3.12
5182	2022-12-09	36.90	0.75	-1.99	488,560	37.40	37.46	36.56	2.41	-1.34	0.33
5181	2022-12-08	37.65	0.27	0.72	746,814	36.03	37.82	35.01	7.80	4.50	-0.66
5180	2022-12-07	37.38	0.05	-0.13	540,889	37.41	38.08	37.25	2.22	-0.08	-3.61
5179	2022-12-06	37.43	1.11	-2.88	291,358	38.48	38.65	37.25	3.64	-2.73	-0.05
5178	2022-12-05	38.54	1.41	-3.53	354,976	39.67	39.85	38.31	3.88	-2.85	-0.16
5177	2022-12-02	39.95	0.08	0.20	339,761	39.30	40.17	39.07	2.80	1.65	-0.70
5176	2022-12-01	39.87	0.54	1.37	392,813	39.53	40.41	39.50	2.30	0.86	-1.43
5175	2022-11-30	39.33	1.32	3.47	437,661	38.16	39.33	37.76	4.11	3.07	0.51
5174	2022-11-29	38.01	0.20	-0.52	444,508	38.09	38.59	37.54	2.76	-0.21	0.39
5173	2022-11-28	38.21	0.55	-1.42	349,037	38.43	38.96	38.03	2.42	-0.57	-0.31
5172	2022-11-25	38.76	0.01	0.03	116,258	38.70	39.00	38.37	1.63	0.16	-0.85
5171	2022-11-23	38.75	0.03	0.08	193,142	38.80	39.19	38.53	1.70	-0.13	-0.13
5170	2022-11-22	38.72	0.38	0.99	246,136	38.33	38.79	37.62	3.05	1.02	0.21
5169	2022-11-21	38.34	0.41	-1.06	303,826	38.56	38.61	37.76	2.20	-0.57	-0.03
5168	2022-11-18	38.75	0.47	1.23	292,174	38.98	38.99	38.20	2.03	-0.59	-0.49
5167	2022-11-17	38.28	0.57	-1.47	242,559	38.50	38.81	37.91	2.34	-0.57	1.83
5166	2022-11-16	38.85	1.16	-2.90	351,234	39.58	39.65	38.05	4.04	-1.84	-0.90
5165	2022-11-15	40.01	2.33	6.18	484,111	38.89	40.15	38.70	3.73	2.88	-1.07
5164	2022-11-14	37.68	0.76	2.06	438,462	36.65	38.05	36.32	4.72	2.81	3.21
5163	2022-11-11	36.92	0.39	1.07	554,042	36.73	37.40	36.62	2.12	0.52	-0.73
5162	2022-11-10	36.53	2.91	8.66	546,772	35.40	36.55	35.18	3.87	3.19	0.55
5161	2022-11-09	33.62	0.64	-1.87	363,499	34.10	34.29	33.52	2.26	-1.41	5.29
5160	2022-11-08	34.26	0.51	1.51	446,234	34.04	34.79	33.56	3.61	0.65	-0.47
5159	2022-11-07	33.75	0.26	0.78	277,409	33.71	33.97	33.12	2.52	0.12	0.86
5158	2022-11-04	33.49	0.01	-0.03	309,078	33.84	33.84	32.81	3.04	-1.03	0.66
5157	2022-11-03	33.50	1.00	-2.90	355,009	34.02	34.16	33.39	2.26	-1.53	1.01
5156	2022-11-02	34.50	1.27	-3.55	344,913	35.63	35.86	34.47	3.90	-3.17	-1.39
5155	2022-11-01	35.77	0.34	0.96	357,215	35.87	36.09	35.15	2.62	-0.28	-0.39
5154	2022-10-31	35.43	0.03	0.08	692,621	35.23	35.83	34.99	2.38	0.57	1.24
5153	2022-10-28	35.40	0.80	2.31	489,937	34.78	36.09	34.68	4.05	1.78	-0.48
5152	2022-10-27	34.60	0.44	1.29	243,804	34.45	35.11	34.24	2.53	0.44	0.52
5151	2022-10-26	34.16	0.66	-1.90	338,360	34.59	35.17	34.12	3.04	-1.24	0.85
5150	2022-10-25	34.82	0.92	2.71	333,628	34.14	35.01	34.06	2.78	1.99	-0.66
5149	2022-10-24	33.90	0.43	1.28	458,221	33.79	33.96	32.68	3.79	0.33	0.71
5148	2022-10-21	33.47	0.02	0.06	505,470	33.35	33.52	32.78	2.22	0.36	0.96
5147	2022-10-20	33.45	0.34	1.03	574,875	33.22	34.01	32.91	3.31	0.69	-0.30
5146	2022-10-19	33.11	1.32	-3.83	593,949	33.95	34.17	33.03	3.36	-2.47	0.33
5145	2022-10-18	34.43	0.21	-0.61	595,843	35.23	35.78	34.15	4.63	-2.27	-1.39
5144	2022-10-17	34.64	0.93	2.76	458,974	34.42	35.19	34.28	2.64	0.64	1.70
5143	2022-10-14	33.71	0.12	-0.35	495,820	34.15	34.67	33.68	2.90	-1.29	2.11
5142	2022-10-13	33.83	1.07	3.27	630,930	32.08	33.83	31.63	6.86	5.46	0.95
5141	2022-10-12	32.76	0.08	0.24	455,193	32.97	33.44	32.49	2.88	-0.64	-2.08
5140	2022-10-11	32.68	2.19	-6.28	1,042,660	34.67	34.67	32.00	7.70	-5.74	0.89
5139	2022-10-10	34.87	0.53	-1.50	347,225	35.40	35.47	34.80	1.89	-1.50	-0.57
5138	2022-10-07	35.40	0.58	-1.61	324,436	35.60	35.69	35.10	1.66	-0.56	0.00
5137	2022-10-06	35.98	0.13	-0.36	371,389	35.83	36.41	35.83	1.62	0.42	-1.06
5136	2022-10-05	36.11	0.08	-0.22	341,231	35.49	36.20	35.23	2.73	1.75	-0.78
5135	2022-10-04	36.19	1.19	3.40	469,693	35.40	36.39	35.29	3.11	2.23	-1.93
5134	2022-10-03	35.00	1.42	4.23	477,724	34.05	35.00	33.58	4.17	2.79	1.14
5133	2022-09-30	33.58	0.77	-2.24	529,022	34.26	34.70	33.48	3.56	-1.98	1.40
5132	2022-09-29	34.35	0.56	-1.60	461,020	34.44	34.52	33.55	2.82	-0.26	-0.26
5131	2022-09-28	34.91	0.78	2.29	499,607	34.19	35.18	33.90	3.74	2.11	-1.35
5130	2022-09-27	34.13	0.36	1.07	554,750	34.02	36.00	33.51	7.32	0.32	0.18
5129	2022-09-26	33.77	1.13	-3.24	357,179	34.67	35.01	33.75	3.63	-2.60	0.74
5128	2022-09-23	34.90	0.23	0.66	533,350	34.41	35.01	34.26	2.18	1.42	-0.66
5127	2022-09-22	34.67	0.70	-1.98	369,938	35.12	35.20	34.40	2.28	-1.28	-0.75
5126	2022-09-21	35.37	0.19	-0.53	385,071	35.77	36.28	35.35	2.60	-1.12	-0.71
5125	2022-09-20	35.56	1.03	-2.81	463,513	36.09	36.17	35.43	2.05	-1.47	0.59
5124	2022-09-19	36.59	0.55	-1.48	495,170	36.84	37.41	35.99	3.85	-0.68	-1.37
5123	2022-09-16	37.14	0.47	-1.25	846,069	37.05	37.69	36.55	3.08	0.24	-0.81
5122	2022-09-15	37.61	0.59	-1.54	908,860	37.97	38.01	36.96	2.77	-0.95	-1.49
5121	2022-09-14	38.20	0.24	-0.62	746,658	38.35	38.73	37.17	4.07	-0.39	-0.60
5120	2022-09-13	38.44	2.91	-7.04	667,823	40.49	40.72	38.18	6.27	-5.06	-0.23
5119	2022-09-12	41.35	0.74	-1.76	470,771	42.26	42.66	41.23	3.38	-2.15	-2.08
5118	2022-09-09	42.09	0.30	0.72	922,088	41.99	42.18	40.75	3.41	0.24	0.40
5117	2022-09-08	41.79	3.63	-7.99	1,748,727	42.45	43.31	40.26	7.18	-1.55	0.48
5116	2022-09-07	45.42	0.25	0.55	510,804	45.17	46.10	44.18	4.25	0.55	-6.54
5115	2022-09-06	45.17	1.57	-3.36	545,325	46.89	46.89	45.15	3.71	-3.67	0.00
5114	2022-09-02	46.74	0.44	-0.93	272,340	47.18	47.65	46.51	2.42	-0.93	0.32
5113	2022-09-01	47.18	1.31	-2.70	323,447	48.17	48.30	46.72	3.28	-2.06	0.00
5112	2022-08-31	48.49	0.43	-0.88	292,905	49.16	49.34	48.44	1.83	-1.36	-0.66
5111	2022-08-30	48.92	0.23	-0.47	552,789	49.40	50.00	48.79	2.45	-0.97	0.49
5110	2022-08-29	49.15	0.20	-0.41	204,199	49.14	49.61	48.95	1.34	0.02	0.51
5109	2022-08-26	49.35	1.54	-3.03	181,610	50.96	51.01	49.26	3.43	-3.16	-0.43
5108	2022-08-25	50.89	1.26	2.54	212,739	50.09	50.98	50.09	1.78	1.60	0.14
5107	2022-08-24	49.63	1.23	2.54	190,325	48.42	49.75	48.42	2.75	2.50	0.93
5106	2022-08-23	48.40	1.05	-2.12	252,968	49.51	49.70	48.31	2.81	-2.24	0.04
5105	2022-08-22	49.45	0.80	-1.59	276,918	49.66	49.68	48.87	1.63	-0.42	0.12
5104	2022-08-19	50.25	0.31	0.62	340,439	49.68	50.43	49.56	1.75	1.15	-1.17
5103	2022-08-18	49.94	0.22	0.44	178,564	50.00	50.07	49.40	1.34	-0.12	-0.52
5102	2022-08-17	49.72	0.06	-0.12	255,309	49.48	49.99	49.38	1.23	0.49	0.56
5101	2022-08-16	49.78	0.49	0.99	250,652	49.26	49.83	49.09	1.50	1.06	-0.60
5100	2022-08-15	49.29	0.35	-0.71	377,656	49.24	49.85	49.01	1.71	0.10	-0.06
5099	2022-08-12	49.64	1.04	2.14	200,834	49.00	49.64	48.81	1.69	1.31	-0.81
5098	2022-08-11	48.60	0.75	1.57	314,846	48.44	48.94	48.12	1.69	0.33	0.82
5097	2022-08-10	47.85	1.35	2.90	247,463	47.43	48.01	47.39	1.31	0.89	1.23
5096	2022-08-09	46.50	0.21	-0.45	149,364	46.71	46.90	46.02	1.88	-0.45	2.00
5095	2022-08-08	46.71	0.13	0.28	274,582	46.71	47.36	46.64	1.54	0.00	0.00
5094	2022-08-05	46.58	0.38	0.82	160,341	45.90	46.62	44.17	5.34	1.48	0.28
5093	2022-08-04	46.20	0.28	-0.60	200,301	46.59	46.70	46.01	1.48	-0.84	-0.65
5092	2022-08-03	46.48	0.80	1.75	358,290	45.95	46.62	45.94	1.48	1.15	0.24
5091	2022-08-02	45.68	0.56	1.24	393,574	44.78	46.25	44.75	3.35	2.01	0.59
5090	2022-08-01	45.12	0.55	-1.20	269,007	45.19	45.51	44.56	2.10	-0.15	-0.75
5089	2022-07-29	45.67	0.55	1.22	354,059	45.28	45.81	44.03	3.93	0.86	-1.05
5088	2022-07-28	45.12	0.31	0.69	188,634	44.63	45.34	44.56	1.75	1.10	0.35
5087	2022-07-27	44.81	0.68	1.54	285,934	44.51	45.14	44.27	1.95	0.67	-0.40
5086	2022-07-26	44.13	0.03	-0.07	218,924	44.02	44.15	43.26	2.02	0.25	0.86
5085	2022-07-25	44.16	0.39	-0.88	251,364	44.55	44.61	43.84	1.73	-0.88	-0.32
5084	2022-07-22	44.55	0.72	-1.59	210,279	45.50	45.50	44.20	2.86	-2.09	0.00
5083	2022-07-21	45.27	0.64	1.43	195,316	44.48	45.33	42.62	6.09	1.78	0.51
5082	2022-07-20	44.63	0.87	1.99	458,807	44.01	44.89	43.06	4.16	1.41	-0.34
5081	2022-07-19	43.76	1.78	4.24	391,263	42.47	43.87	41.55	5.46	3.04	0.57
5080	2022-07-18	41.98	0.21	0.50	262,842	42.45	42.54	41.96	1.37	-1.11	1.17
5079	2022-07-15	41.77	0.61	1.48	595,112	42.00	42.93	41.18	4.17	-0.55	1.63
5078	2022-07-14	41.16	0.58	-1.39	299,751	41.21	41.68	40.56	2.72	-0.12	2.04
5077	2022-07-13	41.74	0.08	-0.19	247,206	41.02	41.99	40.95	2.54	1.76	-1.27
5076	2022-07-12	41.82	1.07	-2.49	283,639	42.80	43.12	41.57	3.62	-2.29	-1.91
5075	2022-07-11	42.89	0.50	-1.15	223,368	42.98	43.29	42.51	1.81	-0.21	-0.21
5074	2022-07-08	43.39	0.00	0.00	303,440	42.90	43.63	42.70	2.17	1.14	-0.94
5073	2022-07-07	43.39	0.68	1.59	298,278	42.84	43.67	42.69	2.29	1.28	-1.13
5072	2022-07-06	42.71	0.07	0.16	288,314	42.91	43.44	42.38	2.47	-0.47	0.30
5071	2022-07-05	42.64	0.34	0.80	421,361	41.81	42.81	41.23	3.78	1.99	0.63
5070	2022-07-01	42.30	0.05	-0.12	317,455	42.10	42.59	41.60	2.35	0.48	-1.16
5069	2022-06-30	42.35	0.54	-1.26	530,782	42.19	42.63	41.70	2.20	0.38	-0.59
5068	2022-06-29	42.89	0.33	0.78	348,334	42.50	42.91	42.02	2.09	0.92	-1.63
5067	2022-06-28	42.56	0.75	-1.73	381,618	43.19	43.59	42.43	2.69	-1.46	-0.14
5066	2022-06-27	43.31	0.52	-1.19	369,959	44.12	44.46	43.13	3.01	-1.84	-0.28
5065	2022-06-24	43.83	2.00	4.78	1,517,262	42.40	43.89	42.34	3.66	3.37	0.66
5064	2022-06-23	41.83	0.03	0.07	593,216	42.13	42.13	41.19	2.23	-0.71	1.36
5063	2022-06-22	41.80	0.89	-2.08	653,814	42.24	42.71	41.70	2.39	-1.04	0.79
5062	2022-06-21	42.69	0.94	2.25	980,765	42.07	43.20	40.47	6.49	1.47	-1.05
5061	2022-06-17	41.75	1.45	3.60	1,096,633	40.54	41.77	40.34	3.53	2.98	0.77
5060	2022-06-16	40.30	2.44	-5.71	860,352	41.57	41.90	39.83	4.98	-3.06	0.60
5059	2022-06-15	42.74	0.41	-0.95	861,548	43.71	43.77	42.04	3.96	-2.22	-2.74
5058	2022-06-14	43.15	0.87	-1.98	714,216	44.14	44.88	42.54	5.30	-2.24	1.30
5057	2022-06-13	44.02	3.65	-7.66	696,613	46.23	46.71	43.96	5.95	-4.78	0.27
5056	2022-06-10	47.67	1.61	-3.27	483,038	48.90	50.66	47.64	6.18	-2.52	-3.02
5055	2022-06-09	49.28	0.27	-0.54	1,202,385	49.19	49.89	48.64	2.54	0.18	-0.77
5054	2022-06-08	49.55	2.91	-5.55	1,165,187	52.26	52.57	48.83	7.16	-5.19	-0.73
5053	2022-06-07	52.46	0.60	1.16	505,638	51.26	52.55	51.00	3.02	2.34	-0.38
5052	2022-06-06	51.86	0.21	-0.40	448,214	52.42	52.75	51.69	2.02	-1.07	-1.16
5051	2022-06-03	52.07	0.61	-1.16	331,336	52.24	52.74	51.60	2.18	-0.33	0.67
5050	2022-06-02	52.68	0.96	1.86	397,178	51.66	52.78	51.02	3.41	1.97	-0.84
5049	2022-06-01	51.72	0.68	1.33	597,596	51.29	52.10	50.76	2.61	0.84	-0.12
5048	2022-05-31	51.04	0.13	-0.25	477,932	50.71	51.50	50.44	2.09	0.65	0.49
5047	2022-05-27	51.17	0.79	1.57	688,152	50.59	51.26	50.59	1.32	1.15	-0.90
5046	2022-05-26	50.38	0.66	1.33	374,126	49.89	51.08	49.21	3.75	0.98	0.42
5045	2022-05-25	49.72	0.64	1.30	342,413	48.94	49.98	48.53	2.96	1.59	0.34
5044	2022-05-24	49.08	1.38	-2.73	320,203	49.90	49.90	48.50	2.81	-1.64	-0.29
5043	2022-05-23	50.46	0.11	-0.22	429,118	51.14	51.14	50.05	2.13	-1.33	-1.11
5042	2022-05-20	50.57	0.19	0.38	311,829	50.90	51.01	49.47	3.03	-0.65	1.13
5041	2022-05-19	50.38	0.22	-0.43	318,382	50.23	50.71	49.82	1.77	0.30	1.03
5040	2022-05-18	50.60	1.56	-2.99	324,530	51.60	52.16	50.41	3.39	-1.94	-0.73
5039	2022-05-17	52.16	0.87	1.70	410,527	52.04	52.31	51.62	1.33	0.23	-1.07
5038	2022-05-16	51.29	0.17	0.33	435,103	50.92	51.73	50.46	2.49	0.73	1.46
5037	2022-05-13	51.12	2.75	5.69	678,921	48.93	51.33	48.93	4.90	4.48	-0.39
5036	2022-05-12	48.37	0.64	-1.31	499,840	47.67	49.29	47.67	3.40	1.47	1.16
5035	2022-05-11	49.01	0.84	-1.69	395,494	49.80	50.38	48.80	3.17	-1.59	-2.73
5034	2022-05-10	49.85	0.37	-0.74	550,224	50.70	50.93	49.38	3.06	-1.68	-0.10
5033	2022-05-09	50.22	2.38	-4.52	568,235	51.84	52.01	50.07	3.74	-3.13	0.96
5032	2022-05-06	52.60	0.39	-0.74	349,739	52.80	53.08	51.65	2.71	-0.38	-1.44
5031	2022-05-05	52.99	2.33	-4.21	395,348	55.02	55.02	52.47	4.63	-3.69	-0.36
5030	2022-05-04	55.32	1.28	2.37	469,874	54.00	55.44	53.40	3.78	2.44	-0.54
5029	2022-05-03	54.04	0.03	-0.06	446,452	53.85	54.30	53.50	1.49	0.35	-0.07
5028	2022-05-02	54.07	0.49	-0.90	305,050	54.33	54.76	53.48	2.36	-0.48	-0.41
5027	2022-04-29	54.56	0.63	-1.14	448,446	55.07	55.95	54.46	2.71	-0.93	-0.42
5026	2022-04-28	55.19	1.30	2.41	366,573	54.51	55.42	54.10	2.42	1.25	-0.22
5025	2022-04-27	53.89	0.16	0.30	490,012	53.61	54.40	53.49	1.70	0.52	1.15
5024	2022-04-26	53.73	1.72	-3.10	479,940	55.30	55.43	53.72	3.09	-2.84	-0.22
5023	2022-04-25	55.45	0.30	-0.54	679,334	55.61	55.99	55.11	1.58	-0.29	-0.27
5022	2022-04-22	55.75	0.49	0.89	825,059	55.16	55.86	55.02	1.52	1.07	-0.25
5021	2022-04-21	55.26	0.39	-0.70	481,975	56.12	56.36	55.00	2.42	-1.53	-0.18
5020	2022-04-20	55.65	0.05	0.09	464,834	55.93	56.39	55.52	1.56	-0.50	0.84
5019	2022-04-19	55.60	1.53	2.83	540,405	54.14	55.75	54.14	2.97	2.70	0.59
5018	2022-04-18	54.07	1.04	1.96	503,876	53.03	54.37	53.03	2.53	1.96	0.13
5017	2022-04-15	53.03	0.00	0.00	484,848	52.93	53.48	52.60	1.66	0.19	0.00
5016	2022-04-14	53.03	0.15	0.28	484,856	52.93	53.48	52.60	1.66	0.19	-0.19
5015	2022-04-13	52.88	1.20	2.32	472,282	51.72	52.91	51.58	2.57	2.24	0.09
5014	2022-04-12	51.68	0.28	0.54	881,168	50.73	51.92	50.73	2.35	1.87	0.08
5013	2022-04-11	51.40	0.91	1.80	511,520	50.50	51.65	50.31	2.65	1.78	-1.30
5012	2022-04-08	50.49	0.19	-0.37	357,040	50.58	51.08	50.42	1.30	-0.18	0.02
5011	2022-04-07	50.68	0.73	1.46	616,785	49.94	51.02	49.94	2.16	1.48	-0.20
5010	2022-04-06	49.95	0.59	-1.17	332,783	49.87	50.35	49.56	1.58	0.16	-0.02
5009	2022-04-05	50.54	0.98	-1.90	439,621	51.86	51.94	49.94	3.86	-2.55	-1.33
5008	2022-04-04	51.52	0.22	-0.43	412,193	49.98	52.05	50.68	2.74	3.08	0.66
5007	2022-04-01	51.74	0.04	0.08	556,616	51.80	52.71	51.53	2.28	-0.12	-3.40
5006	2022-03-31	51.70	0.23	0.45	629,176	51.14	52.17	51.03	2.23	1.10	0.19
5005	2022-03-30	51.47	0.17	-0.33	707,356	50.35	51.62	50.24	2.74	2.22	-0.64
5004	2022-03-29	51.64	0.84	1.65	346,831	51.13	51.78	50.79	1.94	1.00	-2.50
5003	2022-03-28	50.80	0.22	0.43	233,931	50.43	50.83	50.01	1.63	0.73	0.65
5002	2022-03-25	50.58	0.24	-0.47	220,959	50.83	50.87	50.19	1.34	-0.49	-0.30
5001	2022-03-24	50.82	1.10	2.21	432,824	49.77	51.28	49.38	3.82	2.11	0.02
5000	2022-03-23	49.72	1.04	-2.05	254,040	50.21	50.50	49.69	1.61	-0.98	0.10
4999	2022-03-22	50.76	0.24	0.48	338,559	50.39	51.31	50.39	1.83	0.73	-1.08
4998	2022-03-21	50.52	0.49	-0.96	353,610	50.73	51.20	50.21	1.95	-0.41	-0.26
4997	2022-03-18	51.01	0.44	0.87	787,430	50.47	51.10	50.31	1.57	1.07	-0.55
4996	2022-03-17	50.57	0.03	0.06	352,793	50.13	50.83	50.13	1.40	0.88	-0.20
4995	2022-03-16	50.54	1.08	2.18	331,813	49.67	50.54	49.42	2.25	1.75	-0.81
4994	2022-03-15	49.46	0.69	1.41	204,077	48.96	49.51	48.46	2.14	1.02	0.42
4993	2022-03-14	48.77	0.01	0.02	200,734	49.05	49.23	48.55	1.39	-0.57	0.39
4992	2022-03-11	48.76	0.55	-1.12	287,614	49.38	49.55	48.72	1.68	-1.26	0.59
4991	2022-03-10	49.31	0.15	-0.30	275,847	48.74	49.41	48.61	1.64	1.17	0.14
4990	2022-03-09	49.46	1.29	2.68	279,139	48.98	49.59	48.75	1.71	0.98	-1.46
4989	2022-03-08	48.17	0.17	-0.35	373,217	49.11	49.11	47.53	3.22	-1.91	1.68
4988	2022-03-07	48.34	0.61	-1.25	416,310	49.06	49.30	47.94	2.77	-1.47	1.59
4987	2022-03-04	48.95	1.22	-2.43	265,631	49.86	50.14	48.80	2.69	-1.83	0.22
4986	2022-03-03	50.17	0.81	-1.59	299,470	51.10	51.24	49.96	2.50	-1.82	-0.62
4985	2022-03-02	50.98	0.99	1.98	407,320	50.04	51.15	49.95	2.40	1.88	0.24
4984	2022-03-01	49.99	0.24	-0.48	369,222	50.28	50.49	49.70	1.57	-0.58	0.10
4983	2022-02-28	50.23	0.19	0.38	578,510	49.69	50.30	49.46	1.69	1.09	0.10
4982	2022-02-25	50.04	0.06	0.12	504,048	49.93	50.26	49.56	1.40	0.22	-0.70
4981	2022-02-24	49.98	0.36	0.73	622,749	48.59	50.17	48.48	3.48	2.86	-0.10
4980	2022-02-23	49.62	0.31	-0.62	416,799	50.06	50.75	49.50	2.50	-0.88	-2.08
4979	2022-02-22	49.93	1.02	-2.00	694,894	50.62	50.99	49.83	2.29	-1.36	0.26
4978	2022-02-18	50.95	1.26	-2.41	544,599	52.15	52.49	50.89	3.07	-2.30	-0.65
4977	2022-02-17	52.21	1.25	-2.34	401,329	53.00	53.04	52.16	1.66	-1.49	-0.11
4976	2022-02-16	53.46	0.77	1.46	378,887	52.33	53.54	52.33	2.31	2.16	-0.86
4975	2022-02-15	52.69	0.51	0.98	696,996	52.52	52.79	52.04	1.43	0.32	-0.68
4974	2022-02-14	52.18	0.44	-0.84	549,100	52.66	53.07	51.97	2.09	-0.91	0.65
4973	2022-02-11	52.62	0.85	-1.59	683,493	53.51	53.74	52.47	2.37	-1.66	0.08
4972	2022-02-10	53.47	0.50	-0.93	426,524	53.43	54.02	52.92	2.06	0.07	0.07
4971	2022-02-09	53.97	0.71	1.33	548,811	53.57	54.30	53.27	1.92	0.75	-1.00
4970	2022-02-08	53.26	0.93	1.78	346,158	52.30	53.45	52.30	2.20	1.84	0.58
4969	2022-02-07	52.33	0.29	0.56	398,873	51.98	52.56	51.98	1.12	0.67	-0.06
4968	2022-02-05	52.04	0.00	0.00	385,708	50.79	52.46	50.79	3.29	2.46	-0.12
4967	2022-02-04	52.04	0.96	1.88	385,708	50.79	52.46	50.79	3.29	2.46	-2.40
4966	2022-02-03	51.08	0.60	-1.16	444,802	51.41	51.89	51.03	1.67	-0.64	-0.57
4965	2022-02-02	51.68	0.06	0.12	410,393	51.73	52.17	51.51	1.28	-0.10	-0.52
4964	2022-02-01	51.62	0.29	0.56	528,387	51.43	51.82	50.89	1.81	0.37	0.21
4963	2022-01-31	51.33	0.64	1.26	702,072	50.58	51.49	50.39	2.17	1.48	0.19
4962	2022-01-28	50.69	0.57	-1.11	587,424	51.26	51.26	49.46	3.51	-1.11	-0.22
4961	2022-01-27	51.26	0.01	0.02	277,698	51.48	52.33	51.17	2.25	-0.43	0.00
4960	2022-01-26	51.25	0.08	-0.16	337,852	51.31	52.49	50.86	3.18	-0.12	0.45
4959	2022-01-25	51.33	1.49	-2.82	770,663	52.38	52.38	50.72	3.17	-2.00	-0.04
4958	2022-01-24	52.82	0.20	0.38	779,150	52.28	52.96	51.24	3.29	1.03	-0.83
4957	2022-01-21	52.62	0.54	-1.02	584,214	52.93	54.04	52.62	2.68	-0.59	-0.65
4956	2022-01-20	53.16	0.41	-0.77	553,546	53.76	54.74	53.11	3.03	-1.12	-0.43
4955	2022-01-19	53.57	0.01	-0.02	395,851	53.56	54.41	52.99	2.65	0.02	0.35
4954	2022-01-18	53.58	0.02	-0.04	496,728	53.33	54.04	52.87	2.19	0.47	-0.04
4953	2022-01-14	53.60	0.34	0.64	428,103	53.21	53.89	52.90	1.86	0.73	-0.50
4952	2022-01-13	53.26	0.41	-0.76	451,789	53.50	54.32	53.15	2.19	-0.45	-0.09
4951	2022-01-12	53.67	0.67	1.26	382,290	53.03	53.86	52.93	1.75	1.21	-0.32
4950	2022-01-11	53.00	0.93	1.79	493,142	52.11	53.06	51.31	3.36	1.71	0.06
4949	2022-01-10	52.07	0.25	-0.48	384,341	52.00	52.28	51.31	1.87	0.13	0.08
4948	2022-01-07	52.32	0.26	0.50	344,566	51.88	52.48	51.73	1.45	0.85	-0.61
4947	2022-01-06	52.06	0.58	-1.10	554,419	52.36	53.10	51.74	2.60	-0.57	-0.35
4946	2022-01-05	52.64	0.04	0.08	749,165	52.44	53.00	52.37	1.20	0.38	-0.53
4945	2022-01-04	52.60	0.04	-0.08	347,380	52.49	52.75	51.98	1.47	0.21	-0.30
4944	2022-01-03	52.64	0.13	0.25	512,522	52.51	52.69	51.91	1.49	0.25	-0.28
4943	2021-12-31	52.51	0.15	0.29	273,423	52.21	53.17	52.21	1.84	0.57	0.00
4942	2021-12-30	52.36	0.41	-0.78	483,215	52.69	53.17	52.09	2.05	-0.63	-0.29
4941	2021-12-29	52.77	0.35	0.67	427,197	52.50	53.08	52.47	1.16	0.51	-0.15
4940	2021-12-28	52.42	0.33	0.63	343,509	52.28	52.69	51.75	1.80	0.27	0.15
4939	2021-12-27	52.09	1.27	2.50	289,083	50.82	52.12	50.65	2.89	2.50	0.36
4938	2021-12-23	50.82	0.32	0.63	347,282	50.45	51.13	50.28	1.68	0.73	0.00
4937	2021-12-22	50.50	0.28	-0.55	404,694	50.78	50.89	50.16	1.44	-0.55	-0.10
4936	2021-12-21	50.78	0.41	0.81	527,908	50.50	51.19	50.32	1.72	0.55	0.00
4935	2021-12-20	50.37	0.37	-0.73	629,389	50.53	50.70	49.91	1.56	-0.32	0.26
4934	2021-12-17	50.74	0.21	-0.41	968,402	50.95	52.08	50.65	2.81	-0.41	-0.41
4933	2021-12-16	50.95	0.47	0.93	670,840	50.55	51.12	50.21	1.80	0.79	0.00
4932	2021-12-15	50.48	1.00	2.02	427,854	49.36	50.50	48.80	3.44	2.27	0.14
4931	2021-12-14	49.48	0.08	-0.16	586,436	49.16	49.91	48.63	2.60	0.65	-0.24
4930	2021-12-13	49.56	0.16	0.32	668,266	49.24	50.08	48.77	2.66	0.65	-0.81
4929	2021-12-10	49.40	0.54	1.11	344,988	48.95	49.41	48.92	1.00	0.92	-0.32
4928	2021-12-09	48.86	0.27	-0.55	364,291	48.83	49.18	48.31	1.78	0.06	0.18
4927	2021-12-08	49.13	0.52	1.07	363,259	48.76	49.38	48.08	2.67	0.76	-0.61
4926	2021-12-07	48.61	0.87	1.82	637,537	48.07	48.82	48.03	1.64	1.12	0.31
4925	2021-12-06	47.74	0.22	-0.46	721,639	48.19	48.52	47.64	1.83	-0.93	0.69
4924	2021-12-03	47.96	0.59	1.25	1,026,416	47.40	48.42	47.19	2.59	1.18	0.48
4923	2021-12-02	47.37	0.60	1.28	638,867	47.76	47.76	46.80	2.01	-0.82	0.06
4922	2021-12-01	46.77	0.82	-1.72	748,722	47.89	48.47	46.77	3.55	-2.34	2.12
4921	2021-11-30	47.59	0.14	0.30	711,242	47.50	47.99	47.05	1.98	0.19	0.63
4920	2021-11-29	47.45	0.15	-0.32	486,702	48.04	48.10	47.40	1.46	-1.23	0.11
4919	2021-11-26	47.60	0.50	-1.04	371,950	47.39	47.85	47.16	1.46	0.44	0.92
4918	2021-11-24	48.10	0.30	0.63	361,891	47.53	48.46	47.12	2.82	1.20	-1.48
4917	2021-11-23	47.80	0.37	-0.77	778,240	48.05	48.41	47.10	2.73	-0.52	-0.56
4916	2021-11-22	48.17	0.35	-0.72	630,953	48.58	48.74	47.85	1.83	-0.84	-0.25
4915	2021-11-19	48.52	0.16	0.33	508,676	48.48	48.93	48.19	1.53	0.08	0.12
4914	2021-11-18	48.36	0.17	-0.35	359,718	48.70	48.70	47.90	1.64	-0.70	0.25
4913	2021-11-17	48.53	0.11	0.23	389,419	48.42	48.64	48.18	0.95	0.23	0.35
4912	2021-11-16	48.42	0.71	1.49	790,887	47.77	48.47	47.73	1.55	1.36	0.00
4911	2021-11-15	47.71	0.28	0.59	374,735	47.79	48.00	47.36	1.34	-0.17	0.13
4910	2021-11-12	47.43	0.12	0.25	587,714	47.56	47.74	47.14	1.26	-0.27	0.76
4909	2021-11-11	47.31	0.38	0.81	771,217	47.17	47.47	46.99	1.02	0.30	0.53
4908	2021-11-10	46.93	0.31	-0.66	541,723	47.05	47.33	46.49	1.79	-0.26	0.51
4907	2021-11-09	47.24	0.24	-0.51	400,633	47.47	47.66	46.98	1.43	-0.48	-0.40
4906	2021-11-08	47.48	0.21	0.44	361,288	47.35	47.48	47.06	0.89	0.27	-0.02
4905	2021-11-05	47.27	0.03	0.06	479,159	47.60	47.87	47.02	1.79	-0.69	0.17
4904	2021-11-04	47.24	0.32	0.68	269,308	47.28	47.50	46.94	1.18	-0.08	0.76
4903	2021-11-03	46.92	0.11	0.23	424,716	47.02	47.35	46.65	1.49	-0.21	0.77
4902	2021-11-02	46.81	0.08	-0.17	345,331	46.84	46.99	46.55	0.94	-0.06	0.45
4901	2021-11-01	46.89	0.29	0.62	492,306	46.67	46.93	46.50	0.92	0.47	-0.11
4900	2021-10-29	46.60	0.07	0.15	297,562	46.31	46.78	46.31	1.01	0.63	0.15
4899	2021-10-28	46.53	0.53	1.15	320,488	45.77	46.57	45.77	1.75	1.66	-0.47
4898	2021-10-27	46.00	0.36	-0.78	490,563	46.30	46.43	45.93	1.08	-0.65	-0.50
4897	2021-10-26	46.36	0.04	-0.09	467,060	46.83	46.83	46.23	1.28	-1.00	-0.13
4896	2021-10-25	46.40	0.18	-0.39	248,542	46.50	46.66	46.33	0.71	-0.22	0.93
4895	2021-10-22	46.58	0.06	-0.13	313,654	46.56	46.74	46.20	1.16	0.04	-0.17
4894	2021-10-21	46.64	0.07	0.15	274,085	46.36	46.71	46.03	1.47	0.60	-0.17
4893	2021-10-20	46.57	0.02	0.04	234,012	46.93	46.93	46.36	1.21	-0.77	-0.45
4892	2021-10-19	46.55	0.27	0.58	304,982	46.21	46.64	45.94	1.51	0.74	0.82
4891	2021-10-18	46.28	0.24	-0.52	327,924	46.35	46.66	46.27	0.84	-0.15	-0.15
4890	2021-10-15	46.52	0.15	-0.32	459,765	47.03	47.03	46.52	1.08	-1.08	-0.37
4889	2021-10-14	46.67	0.00	0.00	572,491	47.03	47.14	46.63	1.08	-0.77	0.77
4888	2021-10-13	46.67	0.37	0.80	330,946	46.60	46.71	46.27	0.94	0.15	0.77
4887	2021-10-12	46.30	0.68	1.49	776,009	45.86	46.47	45.45	2.22	0.96	0.65
4886	2021-10-11	45.62	0.29	-0.63	650,321	45.93	46.35	45.52	1.81	-0.67	0.53
4885	2021-10-08	45.91	0.02	-0.04	347,570	46.03	46.30	45.83	1.02	-0.26	0.04
4884	2021-10-07	45.93	0.45	0.99	700,298	45.74	46.24	45.57	1.46	0.42	0.22
4883	2021-10-06	45.48	0.48	1.07	416,579	44.89	45.51	44.69	1.83	1.31	0.57
4882	2021-10-05	45.00	0.23	-0.51	455,235	45.41	45.41	44.75	1.45	-0.90	-0.24
4881	2021-10-04	45.23	0.09	0.20	695,618	45.09	45.35	44.75	1.33	0.31	0.40
4880	2021-10-01	45.14	0.35	0.78	499,314	45.07	45.35	44.50	1.89	0.16	-0.11
4879	2021-09-30	44.79	0.17	-0.38	770,941	45.01	45.13	44.00	2.51	-0.49	0.63
4878	2021-09-29	44.96	0.06	-0.13	466,667	45.06	45.21	44.85	0.80	-0.22	0.11
4877	2021-09-28	45.02	0.69	-1.51	921,018	45.43	45.68	44.91	1.69	-0.90	0.09
4876	2021-09-27	45.71	0.11	-0.24	499,642	45.80	45.99	45.62	0.81	-0.20	-0.61
4875	2021-09-24	45.82	0.22	0.48	469,297	45.52	45.91	45.34	1.25	0.66	-0.04
4874	2021-09-23	45.60	1.38	3.12	1,067,836	44.32	45.80	44.15	3.72	2.89	-0.18
4873	2021-09-22	44.22	0.73	1.68	673,099	43.61	44.42	43.47	2.18	1.40	0.23
4872	2021-09-21	43.49	0.08	-0.18	425,633	43.69	43.76	43.16	1.37	-0.46	0.28
4871	2021-09-20	43.57	0.82	-1.85	818,535	43.81	44.18	43.08	2.51	-0.55	0.28
4870	2021-09-17	44.39	0.38	-0.85	1,111,314	44.89	44.91	44.25	1.47	-1.11	-1.31
4869	2021-09-16	44.77	0.05	0.11	509,940	44.72	45.10	44.52	1.30	0.11	0.27
4868	2021-09-15	44.72	0.93	2.12	1,018,951	43.85	44.79	43.67	2.55	1.98	0.00
4867	2021-09-14	43.79	0.12	0.27	533,198	43.91	44.01	43.61	0.91	-0.27	0.14
4866	2021-09-13	43.67	0.42	0.97	754,833	43.34	44.12	43.13	2.28	0.76	0.55
4865	2021-09-10	43.25	0.85	-1.93	1,898,016	44.88	44.88	42.80	4.63	-3.63	0.21
4864	2021-09-09	44.10	0.44	-0.99	757,902	44.37	44.61	44.10	1.15	-0.61	1.77
4863	2021-09-08	44.54	0.03	-0.07	799,813	44.42	44.62	44.14	1.08	0.27	-0.38
4862	2021-09-07	44.57	0.50	-1.11	645,060	44.98	45.27	44.55	1.60	-0.91	-0.34
4861	2021-09-03	45.07	0.08	-0.18	481,682	45.10	45.33	44.98	0.78	-0.07	-0.20
4860	2021-09-02	45.15	0.14	0.31	433,701	45.09	45.36	45.01	0.78	0.13	-0.11
4859	2021-09-01	45.01	0.37	0.83	631,701	45.42	45.44	44.75	1.52	-0.90	0.18
4858	2021-08-31	44.64	0.05	0.11	351,867	44.57	45.14	44.43	1.59	0.16	1.75
4857	2021-08-30	44.59	0.08	-0.18	332,071	44.68	44.76	44.52	0.54	-0.20	-0.04
4856	2021-08-27	44.67	0.51	1.15	483,473	44.30	44.88	44.30	1.31	0.84	0.02
4855	2021-08-26	44.16	0.25	-0.56	477,818	44.70	44.70	44.14	1.25	-1.21	0.32
4854	2021-08-25	44.41	0.59	1.35	509,255	43.70	44.43	43.70	1.67	1.62	0.65
4853	2021-08-24	43.82	0.35	0.81	503,526	43.64	43.84	43.46	0.87	0.41	-0.27
4852	2021-08-23	43.47	0.74	1.73	467,344	42.97	43.58	42.82	1.77	1.16	0.39
4851	2021-08-20	42.73	0.27	0.64	495,165	42.39	42.90	41.86	2.45	0.80	0.56
4850	2021-08-19	42.46	0.21	0.50	519,231	42.12	42.68	41.96	1.71	0.81	-0.16
4849	2021-08-18	42.25	0.37	-0.87	606,546	42.65	42.71	42.16	1.29	-0.94	-0.31
4848	2021-08-17	42.62	0.07	-0.16	369,057	42.40	42.62	42.07	1.30	0.52	0.07
4847	2021-08-16	42.69	0.01	-0.02	364,560	42.56	42.74	42.14	1.41	0.31	-0.68
4846	2021-08-13	42.70	0.04	-0.09	394,223	42.89	42.89	42.50	0.91	-0.44	-0.33
4845	2021-08-12	42.74	0.42	0.99	452,091	42.35	42.91	42.35	1.32	0.92	0.35
4844	2021-08-11	42.32	0.16	0.38	704,182	42.20	42.46	41.74	1.71	0.28	0.07
4843	2021-08-10	42.16	0.42	-0.99	751,636	42.99	42.99	41.96	2.40	-1.93	0.09
4842	2021-08-09	42.58	0.30	-0.70	396,461	42.83	42.93	42.49	1.03	-0.58	0.96
4841	2021-08-06	42.88	0.14	0.33	314,472	42.88	43.05	42.63	0.98	0.00	-0.12
4840	2021-08-05	42.74	0.31	0.73	699,599	42.61	43.06	42.40	1.55	0.31	0.33
4839	2021-08-04	42.43	0.10	-0.24	638,031	42.28	42.51	41.93	1.37	0.35	0.42
4838	2021-08-03	42.53	0.03	0.07	525,612	42.54	42.55	42.20	0.82	-0.02	-0.59
4837	2021-08-02	42.50	0.17	-0.40	393,602	42.69	42.92	42.41	1.19	-0.45	0.09
4836	2021-07-30	42.67	0.06	0.14	557,395	42.38	42.95	42.38	1.34	0.68	0.05
4835	2021-07-29	42.61	0.08	-0.19	321,112	42.66	42.86	42.55	0.73	-0.12	-0.54
4834	2021-07-28	42.69	0.39	0.92	409,346	42.71	43.01	42.24	1.80	-0.05	-0.07
4833	2021-07-27	42.30	0.14	-0.33	585,583	42.39	42.41	41.84	1.34	-0.21	0.97
4832	2021-07-26	42.44	0.03	-0.07	306,910	42.57	42.66	42.27	0.92	-0.31	-0.12
4831	2021-07-23	42.47	0.03	0.07	390,364	42.84	42.84	42.28	1.31	-0.86	0.24
4830	2021-07-22	42.44	0.06	-0.14	375,797	42.71	42.71	42.25	1.08	-0.63	0.94
4829	2021-07-21	42.50	0.17	0.40	492,560	42.42	42.90	42.35	1.30	0.19	0.49
4828	2021-07-20	42.33	0.46	1.10	770,632	41.55	42.85	41.55	3.13	1.88	0.21
4827	2021-07-19	41.87	0.04	-0.10	935,515	41.46	42.07	41.46	1.47	0.99	-0.76
4826	2021-07-16	41.91	0.16	-0.38	594,973	41.77	42.49	41.77	1.72	0.34	-1.07
4825	2021-07-15	42.07	0.13	0.31	921,382	41.75	42.24	41.64	1.44	0.77	-0.71
4824	2021-07-14	41.94	0.43	-1.01	513,521	42.47	42.79	41.87	2.17	-1.25	-0.45
4823	2021-07-13	42.37	0.63	-1.47	706,736	42.86	43.05	42.32	1.70	-1.14	0.24
4822	2021-07-12	43.00	0.33	-0.76	684,837	43.34	43.43	42.80	1.45	-0.78	-0.33
4821	2021-07-09	43.33	0.09	0.21	524,894	43.38	43.63	42.95	1.57	-0.12	0.02
4820	2021-07-08	43.24	0.50	-1.14	927,323	43.25	43.89	43.10	1.83	-0.02	0.32
4819	2021-07-07	43.74	0.61	-1.38	590,694	44.35	44.46	43.67	1.78	-1.38	-1.12
4818	2021-07-06	44.35	0.14	-0.31	619,726	44.67	44.67	43.99	1.52	-0.72	0.00
4817	2021-07-02	44.49	0.51	-1.13	624,700	45.09	45.24	44.49	1.66	-1.33	0.40
4816	2021-07-01	45.00	0.07	-0.16	351,491	45.38	45.38	44.86	1.15	-0.84	0.20
4815	2021-06-30	45.07	0.05	-0.11	543,707	44.95	45.21	44.74	1.05	0.27	0.69
4814	2021-06-29	45.12	0.19	-0.42	344,996	45.40	45.40	44.91	1.08	-0.62	-0.38
4813	2021-06-28	45.31	0.06	-0.13	768,610	45.25	45.59	45.01	1.28	0.13	0.20
4812	2021-06-25	45.37	0.08	-0.18	840,519	45.55	45.71	45.23	1.05	-0.40	-0.26
4811	2021-06-24	45.45	0.42	0.93	444,836	45.19	45.56	45.01	1.22	0.58	0.22
4810	2021-06-23	45.03	0.12	-0.27	376,764	45.28	45.33	45.00	0.73	-0.55	0.36
4809	2021-06-22	45.15	0.09	0.20	726,105	44.90	45.23	44.54	1.54	0.56	0.29
4808	2021-06-21	45.06	0.06	0.13	1,298,259	45.00	45.19	44.83	0.80	0.13	-0.36
4807	2021-06-18	45.00	0.75	-1.64	1,353,469	45.16	45.76	44.72	2.30	-0.35	0.00
4806	2021-06-17	45.75	0.30	-0.65	579,714	45.96	46.32	45.73	1.28	-0.46	-1.29
4805	2021-06-16	46.05	0.06	0.13	507,001	45.76	46.31	45.70	1.33	0.63	-0.20
4804	2021-06-15	45.99	0.32	-0.69	490,594	46.25	46.34	45.76	1.25	-0.56	-0.50
4803	2021-06-14	46.31	0.02	-0.04	700,799	46.55	46.68	46.07	1.31	-0.52	-0.13
4802	2021-06-11	46.33	0.67	1.47	622,319	45.96	46.42	45.62	1.74	0.81	0.47
4801	2021-06-10	45.66	0.59	-1.28	1,438,254	46.00	46.23	44.67	3.39	-0.74	0.66
4800	2021-06-09	46.25	0.42	-0.90	865,481	46.67	46.76	46.05	1.52	-0.90	-0.54
4799	2021-06-08	46.67	0.11	0.24	529,685	46.67	47.02	46.61	0.88	0.00	0.00
4798	2021-06-07	46.56	0.39	0.84	781,296	46.16	46.65	46.13	1.13	0.87	0.24
4797	2021-06-04	46.17	0.35	0.76	330,381	45.97	46.41	45.97	0.96	0.44	-0.02
4796	2021-06-03	45.82	0.18	-0.39	619,070	46.12	46.12	45.38	1.60	-0.65	0.33
4795	2021-06-02	46.00	0.20	0.44	551,835	47.24	47.24	45.83	2.98	-2.62	0.26
4794	2021-06-01	45.80	0.31	-0.67	347,508	46.28	46.56	45.49	2.31	-1.04	3.14
4793	2021-05-28	46.11	0.13	0.28	330,466	46.25	46.25	45.73	1.12	-0.30	0.37
4792	2021-05-27	45.98	0.00	0.00	433,945	45.91	46.34	45.66	1.48	0.15	0.59
4791	2021-05-26	45.98	0.00	0.00	892,111	46.11	46.46	45.79	1.45	-0.28	-0.15
4790	2021-05-25	45.98	0.14	-0.30	802,256	46.31	46.71	45.89	1.77	-0.71	0.28
4789	2021-05-24	46.12	0.87	1.92	989,843	45.43	46.25	45.07	2.60	1.52	0.41
4788	2021-05-21	45.25	0.09	-0.20	704,256	45.75	45.94	45.19	1.64	-1.09	0.40
4787	2021-05-20	45.34	0.47	1.05	1,165,574	45.11	45.49	44.71	1.73	0.51	0.90
4786	2021-05-19	44.87	0.21	0.47	743,937	44.05	44.93	44.05	2.00	1.86	0.53
4785	2021-05-18	44.66	0.36	-0.80	1,169,369	45.02	45.20	44.38	1.82	-0.80	-1.37
4784	2021-05-17	45.02	0.33	-0.73	849,406	45.26	45.69	44.49	2.65	-0.53	0.00
4783	2021-05-14	45.35	1.48	3.37	1,405,828	44.16	45.44	43.97	3.33	2.69	-0.20
4782	2021-05-13	43.87	0.97	-2.16	1,306,851	45.16	45.33	43.78	3.43	-2.86	0.66
4781	2021-05-12	44.84	1.44	-3.11	1,376,977	45.95	46.21	44.79	3.09	-2.42	0.71
4780	2021-05-11	46.28	0.16	-0.34	1,016,700	45.77	46.85	45.67	2.58	1.11	-0.71
4779	2021-05-10	46.44	0.23	-0.49	1,975,184	46.61	47.40	45.82	3.39	-0.36	-1.44
4778	2021-05-07	46.67	0.02	-0.04	2,329,940	47.21	47.79	46.41	2.92	-1.14	-0.13
4777	2021-05-06	46.69	0.38	-0.81	975,906	47.01	47.40	46.06	2.85	-0.68	1.11
4776	2021-05-05	47.07	0.95	-1.98	1,488,531	47.11	48.17	46.87	2.76	-0.08	-0.13
4775	2021-05-04	48.02	0.10	-0.21	951,791	47.75	48.13	47.31	1.72	0.57	-1.90
4774	2021-05-03	48.12	0.45	-0.93	840,468	48.99	49.26	47.94	2.69	-1.78	-0.77
4773	2021-04-30	48.57	0.26	-0.53	890,756	48.63	49.25	48.35	1.85	-0.12	0.86
4772	2021-04-29	48.83	0.14	-0.29	808,015	49.19	49.19	48.07	2.28	-0.73	-0.41
4771	2021-04-28	48.97	0.03	-0.06	854,134	49.05	49.33	48.47	1.75	-0.16	0.45
4770	2021-04-27	49.00	0.30	0.62	913,737	48.45	49.06	48.38	1.40	1.14	0.10
4769	2021-04-26	48.70	0.64	1.33	1,025,927	48.20	49.31	48.00	2.72	1.04	-0.51
4768	2021-04-23	48.06	0.26	0.54	1,278,874	48.01	48.48	47.61	1.81	0.10	0.29
4767	2021-04-22	47.80	0.11	0.23	997,212	47.40	48.47	47.40	2.26	0.84	0.44
4766	2021-04-21	47.69	0.17	-0.36	975,898	47.71	47.94	47.34	1.26	-0.04	-0.61
4765	2021-04-20	47.86	0.14	-0.29	998,871	48.01	48.64	47.37	2.65	-0.31	-0.31
4764	2021-04-19	48.00	0.64	-1.32	1,470,242	48.41	48.58	47.37	2.50	-0.85	0.02
4763	2021-04-16	48.64	1.16	2.44	2,963,581	47.62	48.75	47.08	3.51	2.14	-0.47
4762	2021-04-15	47.48	0.46	0.98	1,298,429	47.19	47.68	46.98	1.48	0.61	0.29
4761	2021-04-14	47.02	0.53	1.14	1,541,270	46.46	48.11	46.35	3.79	1.21	0.36
4760	2021-04-13	46.49	0.17	-0.36	1,562,441	46.85	47.34	46.07	2.71	-0.77	-0.06
4759	2021-04-12	46.66	0.46	1.00	1,800,111	45.82	46.78	45.22	3.40	1.83	0.41
4758	2021-04-09	46.20	0.60	-1.28	1,244,234	46.33	46.80	45.50	2.81	-0.28	-0.82
4757	2021-04-08	46.80	0.62	1.34	1,414,309	46.41	47.12	45.80	2.84	0.84	-1.00
4756	2021-04-07	46.18	0.67	-1.43	2,550,795	46.93	47.52	45.88	3.49	-1.60	0.50
4755	2021-04-06	46.85	0.94	2.05	1,351,957	44.56	47.51	44.52	6.71	5.14	0.17
4754	2021-04-05	45.91	0.41	0.90	835,739	46.24	46.52	45.39	2.44	-0.71	-2.94
4753	2021-04-01	45.50	0.01	0.02	1,145,651	44.01	46.60	44.01	5.89	3.39	1.63
4752	2021-03-31	45.49	0.64	1.43	2,017,601	45.54	46.29	45.13	2.55	-0.11	-3.25
4751	2021-03-30	44.85	0.29	0.65	953,435	44.45	46.29	43.94	5.29	0.90	1.54
4750	2021-03-29	44.56	0.87	-1.92	1,048,816	45.29	47.10	44.36	6.05	-1.61	-0.25
4749	2021-03-26	45.43	0.12	0.26	1,320,316	45.37	46.18	45.00	2.60	0.13	-0.31
4748	2021-03-25	45.31	0.06	0.13	1,043,051	44.86	45.64	44.62	2.27	1.00	0.13
4747	2021-03-24	45.25	2.10	-4.44	980,874	47.70	47.86	45.16	5.66	-5.14	-0.86
4746	2021-03-23	47.35	0.94	-1.95	452,874	48.10	48.47	46.96	3.14	-1.56	0.74
4745	2021-03-22	48.29	1.03	2.18	643,733	47.27	48.85	47.22	3.45	2.16	-0.39
4744	2021-03-19	47.26	0.24	-0.51	2,442,284	47.50	48.86	46.65	4.65	-0.51	0.02
4743	2021-03-18	47.50	1.47	-3.00	717,791	48.55	48.67	47.00	3.44	-2.16	0.00
4742	2021-03-17	48.97	0.16	0.33	698,504	48.66	49.15	48.07	2.22	0.64	-0.86
4741	2021-03-16	48.81	0.55	-1.11	339,426	49.74	49.99	48.50	3.00	-1.87	-0.31
4740	2021-03-15	49.36	0.07	-0.14	667,158	49.16	49.41	48.51	1.83	0.41	0.77
4739	2021-03-12	49.43	0.08	0.16	471,212	49.02	49.50	48.54	1.96	0.84	-0.55
4738	2021-03-11	49.35	1.29	2.68	487,991	48.79	49.56	48.69	1.78	1.15	-0.67
4737	2021-03-10	48.06	0.44	-0.91	929,390	48.77	49.83	47.63	4.51	-1.46	1.52
4736	2021-03-09	48.50	0.99	2.08	634,263	49.15	49.70	48.35	2.75	-1.32	0.56
4735	2021-03-08	47.51	0.45	-0.94	529,416	48.41	48.94	47.39	3.20	-1.86	3.45
4734	2021-03-05	47.96	0.15	0.31	710,667	48.37	48.50	46.77	3.58	-0.85	0.94
4733	2021-03-04	47.81	0.45	-0.93	825,217	48.76	48.69	47.14	3.18	-1.95	1.17

VRNT Investment Calculator

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

Ticker:

VRNT

Date start:

2002-05-16 open

Date end:

2023-02-23 close

Duration:

20 years 288 days

Trading days:

5,231

There are no history of "VRNT" dividends

BUY

Your initial investment on 2002-05-16 open

1,000.00

Shares bought: 122.55

Stock price: 8.16

SELL

Value on 2023-02-23 close

4,615.20

NET: +3,615.20

ROI: +361.52% (4.62x)

Annualised: +7.63% (1.08x)

Stock price: 37.66

Duration: 20 years 288 days

Trading days: 5,231

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

VRNT Monthly statistics

This section shows monthly performance of VRNT stock.
There are 250 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	40.71 2023-02-02	37.22 2023-02-21	37.95 2023-02-01	37.66 2023-02-23	-0.76	7.27	-1.92
2023 January	20	38.40 2023-01-27	35.28 2023-01-05	36.75 2023-01-03	37.97 2023-01-31	3.32	4.49	-4.00
2022 December	21	40.41 2022-12-01	34.48 2022-12-22	39.53 2022-12-01	36.28 2022-12-30	-8.22	2.23	-12.78
2022 November	21	40.15 2022-11-15	32.81 2022-11-04	35.87 2022-11-01	39.33 2022-11-30	9.65	11.93	-8.53
2022 October	21	36.41 2022-10-06	31.63 2022-10-13	34.05 2022-10-03	35.43 2022-10-31	4.05	6.93	-7.11
2022 September	21	48.30 2022-09-01	33.48 2022-09-30	48.17 2022-09-01	33.58 2022-09-30	-30.29	0.27	-30.50
2022 August	23	51.01 2022-08-26	44.17 2022-08-05	45.19 2022-08-01	48.49 2022-08-31	7.30	12.88	-2.26
2022 July	20	45.81 2022-07-29	40.56 2022-07-14	42.10 2022-07-01	45.67 2022-07-29	8.48	8.81	-3.66
2022 June	21	52.78 2022-06-02	39.83 2022-06-16	51.29 2022-06-01	42.35 2022-06-30	-17.43	2.91	-22.34
2022 May	21	55.44 2022-05-04	47.67 2022-05-12	54.33 2022-05-02	51.04 2022-05-31	-6.06	2.04	-12.26
2022 April	21	56.39 2022-04-20	49.56 2022-04-06	51.80 2022-04-01	54.56 2022-04-29	5.33	8.86	-4.32
2022 March	23	52.17 2022-03-31	47.53 2022-03-08	50.28 2022-03-01	51.70 2022-03-31	2.82	3.76	-5.47
2022 February	20	54.30 2022-02-09	48.48 2022-02-24	51.43 2022-02-01	50.23 2022-02-28	-2.33	5.58	-5.74
2022 January	20	54.74 2022-01-20	49.46 2022-01-28	52.51 2022-01-03	51.33 2022-01-31	-2.25	4.25	-5.81
2021 December	22	53.17 2021-12-31	46.77 2021-12-01	47.89 2021-12-01	52.51 2021-12-31	9.65	11.03	-2.34
2021 November	21	48.93 2021-11-19	46.49 2021-11-10	46.67 2021-11-01	47.59 2021-11-30	1.97	4.84	-0.39
2021 October	21	47.14 2021-10-14	44.50 2021-10-01	45.07 2021-10-01	46.60 2021-10-29	3.39	4.59	-1.26
2021 September	21	45.99 2021-09-27	42.80 2021-09-10	45.42 2021-09-01	44.79 2021-09-30	-1.39	1.25	-5.77
2021 August	22	45.14 2021-08-31	41.74 2021-08-11	42.69 2021-08-02	44.64 2021-08-31	4.57	5.74	-2.23
2021 July	21	45.38 2021-07-01	41.46 2021-07-19	45.38 2021-07-01	42.67 2021-07-30	-5.97	0.00	-8.64
2021 June	22	47.24 2021-06-02	44.54 2021-06-22	46.28 2021-06-01	45.07 2021-06-30	-2.61	2.07	-3.76
2021 May	20	49.26 2021-05-03	43.78 2021-05-13	48.99 2021-05-03	46.11 2021-05-28	-5.88	0.55	-10.63
2021 April	21	49.33 2021-04-28	44.01 2021-04-01	44.01 2021-04-01	48.57 2021-04-30	10.36	12.09	0.00
2021 March	23	50.66 2021-03-01	43.94 2021-03-30	49.94 2021-03-01	45.49 2021-03-31	-8.91	1.44	-12.01
2021 February	19	52.70 2021-02-03	37.78 2021-02-01	38.01 2021-02-01	49.29 2021-02-26	29.68	38.65	-0.61
2021 January	19	38.99 2021-01-26	33.04 2021-01-04	34.39 2021-01-04	37.61 2021-01-29	9.36	13.38	-3.93
2020 December	22	34.43 2020-12-28	28.17 2020-12-02	29.27 2020-12-01	34.22 2020-12-31	16.91	17.63	-3.76
2020 November	20	31.13 2020-11-30	24.52 2020-11-02	24.79 2020-11-02	29.02 2020-11-30	17.06	25.57	-1.09
2020 October	22	27.62 2020-10-12	23.98 2020-10-30	24.71 2020-10-01	24.72 2020-10-30	0.04	11.78	-2.95
2020 September	21	27.68 2020-09-10	23.27 2020-09-21	24.11 2020-09-01	24.54 2020-09-30	1.78	14.81	-3.48
2020 August	21	24.41 2020-08-31	21.90 2020-08-11	22.87 2020-08-03	24.23 2020-08-31	5.95	6.73	-4.24
2020 July	22	23.34 2020-07-06	21.05 2020-07-14	22.99 2020-07-01	22.87 2020-07-31	-0.52	1.52	-8.44
2020 June	22	25.62 2020-06-09	20.58 2020-06-11	23.47 2020-06-01	23.02 2020-06-30	-1.92	9.16	-12.31
2020 May	20	24.35 2020-05-26	20.41 2020-05-14	21.20 2020-05-01	23.62 2020-05-29	11.42	14.86	-3.73
2020 April	21	23.15 2020-04-28	17.86 2020-04-01	19.36 2020-04-01	21.77 2020-04-30	12.45	19.58	-7.75
2020 March	22	28.12 2020-03-02	16.53 2020-03-17	28.12 2020-03-02	21.91 2020-03-31	-22.08	0.00	-41.22
2020 February	19	30.48 2020-02-19	26.14 2020-02-28	29.68 2020-02-03	27.96 2020-02-28	-5.80	2.70	-11.93
2020 January	21	30.14 2020-01-23	28.28 2020-01-02	28.28 2020-01-02	29.55 2020-01-31	4.49	6.58	0.00
2019 December	21	28.32 2019-12-31	24.06 2019-12-03	24.71 2019-12-02	28.20 2019-12-31	14.12	14.61	-2.63
2019 November	20	24.97 2019-11-29	23.13 2019-11-01	23.25 2019-11-01	24.76 2019-11-29	6.49	7.40	-0.52
2019 October	23	23.15 2019-10-31	21.52 2019-10-18	21.82 2019-10-01	23.12 2019-10-31	5.96	6.10	-1.37
2019 September	20	27.52 2019-09-04	21.57 2019-09-30	27.02 2019-09-03	21.79 2019-09-30	-19.36	1.85	-20.17
2019 August	22	29.78 2019-08-01	26.37 2019-08-28	29.43 2019-08-01	27.15 2019-08-30	-7.75	1.19	-10.40
2019 July	22	30.38 2019-07-26	27.35 2019-07-01	27.71 2019-07-01	29.48 2019-07-31	6.39	9.64	-1.30
2019 June	20	29.55 2019-06-05	26.89 2019-06-27	28.64 2019-06-03	27.40 2019-06-28	-4.33	3.18	-6.11
2019 May	22	32.01 2019-05-21	27.79 2019-05-23	30.85 2019-05-01	28.91 2019-05-31	-6.29	3.76	-9.92
2019 April	21	32.57 2019-04-15	29.97 2019-04-01	30.78 2019-04-01	30.76 2019-04-30	-0.06	5.82	-2.63
2019 March	21	31.38 2019-03-29	25.45 2019-03-25	27.33 2019-03-01	30.49 2019-03-29	11.56	14.82	-6.88
2019 February	19	27.62 2019-02-25	24.64 2019-02-01	24.72 2019-02-01	27.13 2019-02-28	9.75	11.73	-0.32
2019 January	21	24.70 2019-01-31	20.70 2019-01-03	21.20 2019-01-02	24.64 2019-01-31	16.23	16.51	-2.36
2018 December	19	24.39 2018-12-12	20.36 2018-12-26	23.44 2018-12-03	21.55 2018-12-31	-8.06	4.05	-13.14
2018 November	21	24.42 2018-11-08	21.37 2018-11-20	23.39 2018-11-01	23.14 2018-11-30	-1.07	4.40	-8.64
2018 October	23	25.67 2018-10-01	21.78 2018-10-30	25.64 2018-10-01	23.27 2018-10-31	-9.24	0.12	-15.05
2018 September	19	26.72 2018-09-06	23.38 2018-09-05	24.68 2018-09-04	25.52 2018-09-28	3.40	8.27	-5.27
2018 August	23	25.45 2018-08-30	22.72 2018-08-01	22.95 2018-08-01	24.73 2018-08-31	7.76	10.89	-1.00
2018 July	21	25.01 2018-07-13	22.01 2018-07-02	22.36 2018-07-02	22.87 2018-07-31	2.28	11.85	-1.57
2018 June	21	23.66 2018-06-15	21.50 2018-06-04	21.52 2018-06-01	22.59 2018-06-29	4.97	9.94	-0.09
2018 May	22	22.47 2018-05-29	20.61 2018-05-07	21.37 2018-05-01	21.50 2018-05-31	0.61	5.15	-3.56
2018 April	21	21.80 2018-04-19	19.84 2018-04-06	21.63 2018-04-02	21.45 2018-04-30	-0.83	0.79	-8.28
2018 March	21	21.91 2018-03-29	18.90 2018-03-28	19.79 2018-03-01	21.70 2018-03-29	9.65	10.71	-4.50
2018 February	19	21.27 2018-02-01	18.95 2018-02-09	21.19 2018-02-01	19.82 2018-02-28	-6.47	0.38	-10.57
2018 January	21	22.26 2018-01-18	21.09 2018-01-30	21.37 2018-01-02	21.27 2018-01-31	-0.47	4.16	-1.31
2017 December	20	22.57 2017-12-04	19.54 2017-12-07	22.19 2017-12-01	21.32 2017-12-29	-3.92	1.71	-11.94
2017 November	21	22.69 2017-11-28	20.71 2017-11-15	21.68 2017-11-01	22.29 2017-11-30	2.81	4.66	-4.47
2017 October	22	22.47 2017-10-12	21.06 2017-10-31	21.47 2017-10-02	21.50 2017-10-31	0.14	4.66	-1.91
2017 September	20	21.88 2017-09-28	19.77 2017-09-06	20.28 2017-09-01	21.32 2017-09-29	5.13	7.89	-2.51
2017 August	23	20.30 2017-08-01	18.87 2017-08-04	20.30 2017-08-01	20.22 2017-08-31	-0.39	0.00	-7.04
2017 July	20	21.17 2017-07-12	19.64 2017-07-20	20.86 2017-07-03	20.20 2017-07-31	-3.16	1.49	-5.85
2017 June	22	22.54 2017-06-08	20.35 2017-06-29	21.01 2017-06-01	20.73 2017-06-30	-1.33	7.28	-3.14
2017 May	22	21.19 2017-05-25	19.74 2017-05-08	20.10 2017-05-01	20.94 2017-05-31	4.18	5.42	-1.79
2017 April	19	22.03 2017-04-03	19.56 2017-04-17	21.98 2017-04-03	20.02 2017-04-28	-8.92	0.23	-11.01
2017 March	23	22.77 2017-03-29	18.95 2017-03-08	19.43 2017-03-01	22.10 2017-03-31	13.74	17.19	-2.47
2017 February	19	20.12 2017-02-15	18.29 2017-02-08	19.10 2017-02-01	19.23 2017-02-28	0.68	5.34	-4.24
2017 January	20	19.61 2017-01-13	18.06 2017-01-03	18.14 2017-01-03	19.03 2017-01-31	4.91	8.10	-0.44
2016 December	21	19.84 2016-12-07	17.01 2016-12-08	19.28 2016-12-01	17.96 2016-12-30	-6.85	2.90	-11.77
2016 November	21	19.84 2016-11-28	17.98 2016-11-09	18.31 2016-11-01	19.13 2016-11-30	4.48	8.36	-1.80
2016 October	21	19.34 2016-10-03	17.76 2016-10-13	19.09 2016-10-03	18.34 2016-10-31	-3.93	1.31	-6.97
2016 September	21	20.21 2016-09-08	17.33 2016-09-01	17.38 2016-09-01	19.17 2016-09-30	10.30	16.28	-0.29
2016 August	23	18.88 2016-08-08	17.11 2016-08-25	17.96 2016-08-01	17.38 2016-08-31	-3.23	5.12	-4.73
2016 July	20	18.08 2016-07-28	16.06 2016-07-06	16.78 2016-07-01	17.97 2016-07-29	7.09	7.75	-4.29
2016 June	22	18.91 2016-06-09	16.01 2016-06-01	16.75 2016-06-01	16.88 2016-06-30	0.78	12.90	-4.42
2016 May	21	17.59 2016-05-02	16.14 2016-05-16	17.32 2016-05-02	16.81 2016-05-31	-2.94	1.56	-6.81
2016 April	21	18.34 2016-04-14	16.47 2016-04-06	16.94 2016-04-01	17.24 2016-04-29	1.77	8.26	-2.77
2016 March	22	19.36 2016-03-01	15.18 2016-03-30	18.26 2016-03-01	17.00 2016-03-31	-6.90	6.02	-16.87
2016 February	20	19.10 2016-02-05	15.16 2016-02-11	18.54 2016-02-01	18.10 2016-02-29	-2.37	3.02	-18.23
2016 January	19	21.07 2016-01-05	18.14 2016-01-20	20.29 2016-01-04	18.65 2016-01-29	-8.08	3.84	-10.60
2015 December	22	24.07 2015-12-01	19.87 2015-12-10	23.99 2015-12-01	20.66 2015-12-31	-13.88	0.33	-17.17
2015 November	20	25.32 2015-11-04	22.67 2015-11-11	24.31 2015-11-02	23.87 2015-11-30	-1.81	4.15	-6.75
2015 October	22	24.83 2015-10-21	21.69 2015-10-01	21.98 2015-10-01	24.24 2015-10-30	10.28	12.97	-1.32
2015 September	21	27.55 2015-09-02	20.84 2015-09-28	26.79 2015-09-01	21.98 2015-09-30	-17.95	2.84	-22.21
2015 August	21	30.41 2015-08-17	26.23 2015-08-24	29.76 2015-08-03	27.17 2015-08-31	-8.70	2.18	-11.86
2015 July	22	31.84 2015-07-14	29.06 2015-07-28	31.28 2015-07-01	29.66 2015-07-31	-5.18	1.79	-7.10
2015 June	22	33.85 2015-06-03	30.49 2015-06-30	33.08 2015-06-01	30.95 2015-06-30	-6.44	2.33	-7.83
2015 May	20	33.66 2015-05-18	31.11 2015-05-01	31.34 2015-05-01	32.94 2015-05-29	5.11	7.40	-0.73
2015 April	21	33.00 2015-04-16	31.02 2015-04-01	31.61 2015-04-01	31.29 2015-04-30	-1.01	4.40	-1.87
2015 March	22	32.34 2015-03-27	28.36 2015-03-26	31.13 2015-03-02	31.55 2015-03-31	1.35	3.89	-8.90
2015 February	19	31.31 2015-02-27	26.89 2015-02-02	27.22 2015-02-02	31.01 2015-02-27	13.92	15.03	-1.21
2015 January	20	30.06 2015-01-02	26.92 2015-01-29	29.74 2015-01-02	27.19 2015-01-30	-8.57	1.08	-9.48
2014 December	22	31.10 2014-12-01	28.26 2014-12-17	31.01 2014-12-01	29.69 2014-12-31	-4.26	0.29	-8.87
2014 November	19	31.09 2014-11-28	29.04 2014-11-03	29.48 2014-11-03	30.66 2014-11-28	4.00	5.46	-1.49
2014 October	23	29.49 2014-10-31	25.90 2014-10-13	28.33 2014-10-01	29.29 2014-10-31	3.39	4.09	-8.58
2014 September	21	29.08 2014-09-30	25.52 2014-09-02	25.58 2014-09-02	28.33 2014-09-30	10.75	13.68	-0.23
2014 August	21	25.80 2014-08-25	23.38 2014-08-01	23.97 2014-08-01	25.54 2014-08-29	6.55	7.63	-2.46
2014 July	22	25.78 2014-07-03	23.81 2014-07-18	25.09 2014-07-01	23.91 2014-07-31	-4.70	2.75	-5.10
2014 June	21	27.10 2014-06-05	23.01 2014-06-03	23.61 2014-06-02	24.99 2014-06-30	5.84	14.78	-2.54
2014 May	21	23.74 2014-05-29	21.11 2014-05-07	22.21 2014-05-01	23.60 2014-05-30	6.26	6.89	-4.95
2014 April	21	25.47 2014-04-01	21.54 2014-04-30	25.45 2014-04-01	22.30 2014-04-30	-12.38	0.08	-15.36
2014 March	21	24.49 2014-03-21	22.74 2014-03-27	23.70 2014-03-03	23.91 2014-03-31	0.89	3.33	-4.05
2014 February	19	24.34 2014-02-25	22.11 2014-02-05	23.21 2014-02-03	23.85 2014-02-28	2.76	4.87	-4.74
2014 January	21	24.96 2014-01-17	21.58 2014-01-03	21.87 2014-01-02	23.15 2014-01-31	5.85	14.13	-1.33
2013 December	21	22.07 2013-12-30	19.03 2013-12-02	19.36 2013-12-02	21.87 2013-12-31	12.96	14.00	-1.70
2013 November	20	19.51 2013-11-27	17.95 2013-11-08	18.56 2013-11-01	19.32 2013-11-29	4.09	5.12	-3.29
2013 October	23	19.44 2013-10-14	18.43 2013-10-09	18.93 2013-10-01	18.60 2013-10-31	-1.74	2.69	-2.64
2013 September	20	19.53 2013-09-20	16.71 2013-09-03	17.06 2013-09-03	18.88 2013-09-30	10.67	14.48	-2.05
2013 August	22	18.59 2013-08-13	16.83 2013-08-28	18.32 2013-08-01	16.89 2013-08-30	-7.81	1.47	-8.13
2013 July	22	18.87 2013-07-16	17.47 2013-07-03	17.99 2013-07-01	18.23 2013-07-31	1.33	4.89	-2.89
2013 June	20	18.35 2013-06-28	16.48 2013-06-04	17.10 2013-06-03	18.07 2013-06-28	5.67	7.31	-3.63
2013 May	22	17.97 2013-05-16	16.61 2013-05-01	16.82 2013-05-01	17.10 2013-05-31	1.66	6.84	-1.25
2013 April	22	18.73 2013-04-01	16.43 2013-04-22	18.68 2013-04-01	16.83 2013-04-30	-9.90	0.27	-12.04
2013 March	20	18.85 2013-03-28	17.13 2013-03-01	17.48 2013-03-01	18.62 2013-03-28	6.52	7.84	-2.00
2013 February	19	17.82 2013-02-25	17.10 2013-02-06	17.35 2013-02-01	17.41 2013-02-28	0.35	2.71	-1.44
2013 January	21	17.98 2013-01-18	15.11 2013-01-08	15.27 2013-01-02	17.22 2013-01-31	12.77	17.75	-1.05
2012 December	20	15.28 2012-12-21	13.60 2012-12-06	14.26 2012-12-03	14.96 2012-12-31	4.91	7.15	-4.63
2012 November	21	14.24 2012-11-29	12.53 2012-11-16	13.92 2012-11-01	14.15 2012-11-30	1.65	2.30	-9.99
2012 October	21	14.41 2012-10-05	13.35 2012-10-26	14.08 2012-10-01	13.89 2012-10-31	-1.35	2.34	-5.18
2012 September	19	14.86 2012-09-06	13.50 2012-09-26	14.54 2012-09-04	13.98 2012-09-28	-3.85	2.20	-7.15
2012 August	23	15.08 2012-08-21	13.18 2012-08-02	14.13 2012-08-01	14.58 2012-08-31	3.18	6.72	-6.72
2012 July	21	15.47 2012-07-05	14.18 2012-07-31	14.98 2012-07-02	14.22 2012-07-31	-5.07	3.27	-5.34
2012 June	21	16.10 2012-06-07	13.81 2012-06-04	14.41 2012-06-01	15.03 2012-06-29	4.30	11.73	-4.16
2012 May	22	16.14 2012-05-01	14.29 2012-05-18	15.67 2012-05-01	14.63 2012-05-31	-6.64	3.00	-8.81
2012 April	20	16.56 2012-04-02	15.22 2012-04-24	16.39 2012-04-02	15.40 2012-04-30	-6.04	1.04	-7.14
2012 March	22	16.69 2012-03-30	13.53 2012-03-07	14.09 2012-03-01	16.50 2012-03-30	17.10	18.45	-3.97
2012 February	20	15.36 2012-02-09	14.00 2012-02-29	14.49 2012-02-01	14.00 2012-02-29	-3.38	6.00	-3.38
2012 January	20	14.95 2012-01-26	13.18 2012-01-13	14.39 2012-01-03	14.41 2012-01-31	0.14	3.89	-8.41
2011 December	21	14.67 2011-12-13	13.58 2011-12-15	14.42 2011-12-01	14.03 2011-12-30	-2.70	1.73	-5.83
2011 November	21	14.99 2011-11-30	13.25 2011-11-23	14.52 2011-11-01	14.41 2011-11-30	-0.76	3.24	-8.75
2011 October	21	16.11 2011-10-28	11.46 2011-10-04	13.24 2011-10-03	15.18 2011-10-31	14.65	21.68	-13.44
2011 September	21	15.10 2011-09-16	12.94 2011-09-06	14.54 2011-09-01	13.39 2011-09-30	-7.91	3.85	-11.00
2011 August	23	17.49 2011-08-01	12.37 2011-08-19	17.45 2011-08-01	14.56 2011-08-31	-16.56	0.23	-29.11
2011 July	20	19.35 2011-07-08	17.00 2011-07-29	18.94 2011-07-01	17.33 2011-07-29	-8.50	2.16	-10.24
2011 June	22	18.97 2011-06-30	16.73 2011-06-08	17.18 2011-06-01	18.87 2011-06-30	9.84	10.42	-2.62
2011 May	21	18.06 2011-05-13	16.54 2011-05-25	17.20 2011-05-02	17.29 2011-05-31	0.52	5.00	-3.84
2011 April	20	19.32 2011-04-06	17.10 2011-04-19	18.52 2011-04-01	17.44 2011-04-29	-5.83	4.32	-7.67
2011 March	23	18.30 2011-03-31	16.30 2011-03-15	17.50 2011-03-01	18.26 2011-03-31	4.34	4.57	-6.86
2011 February	19	18.03 2011-02-08	16.69 2011-02-16	17.73 2011-02-01	17.51 2011-02-28	-1.24	1.69	-5.87
2011 January	20	19.41 2011-01-11	15.86 2011-01-05	16.12 2011-01-03	17.55 2011-01-31	8.87	20.41	-1.61
2010 December	22	17.82 2010-12-09	15.70 2010-12-21	16.83 2010-12-01	16.15 2010-12-31	-4.04	5.88	-6.71
2010 November	21	17.22 2010-11-22	15.62 2010-11-11	16.65 2010-11-01	16.76 2010-11-30	0.66	3.42	-6.19
2010 October	21	16.78 2010-10-29	14.43 2010-10-01	14.63 2010-10-01	16.77 2010-10-29	14.63	14.70	-1.37
2010 September	21	15.95 2010-09-30	11.94 2010-09-03	11.98 2010-09-01	15.05 2010-09-30	25.63	33.14	-0.33
2010 August	22	12.23 2010-08-03	11.22 2010-08-16	11.56 2010-08-02	12.01 2010-08-31	3.89	5.80	-2.94
2010 July	21	12.12 2010-07-07	10.00 2010-07-19	11.76 2010-07-01	11.51 2010-07-30	-2.13	3.06	-14.97
2010 June	22	13.25 2010-06-01	11.67 2010-06-30	13.25 2010-06-01	11.76 2010-06-30	-11.25	0.00	-11.92
2010 May	20	13.75 2010-05-12	12.02 2010-05-25	13.53 2010-05-03	13.18 2010-05-28	-2.59	1.63	-11.16
2010 April	21	14.26 2010-04-20	12.48 2010-04-01	12.48 2010-04-01	13.53 2010-04-30	8.41	14.26	0.00
2010 March	23	12.86 2010-03-25	11.82 2010-03-03	12.02 2010-03-01	12.48 2010-03-31	3.83	6.99	-1.66
2010 February	19	11.97 2010-02-26	9.03 2010-02-01	9.37 2010-02-01	11.97 2010-02-26	27.75	27.75	-3.63
2010 January	19	9.86 2010-01-04	8.76 2010-01-21	9.86 2010-01-04	9.32 2010-01-29	-5.48	0.00	-11.16
2009 December	22	9.81 2009-12-31	8.58 2009-12-01	8.66 2009-12-01	9.81 2009-12-31	13.28	13.28	-0.92
2009 November	20	8.66 2009-11-30	7.67 2009-11-16	7.79 2009-11-02	8.62 2009-11-30	10.65	11.17	-1.54
2009 October	22	8.79 2009-10-12	7.31 2009-10-01	7.39 2009-10-01	7.85 2009-10-30	6.22	18.94	-1.08
2009 September	21	7.59 2009-09-18	5.99 2009-09-02	6.43 2009-09-01	7.39 2009-09-30	14.93	18.04	-6.84
2009 August	21	6.67 2009-08-19	5.76 2009-08-06	6.11 2009-08-03	6.19 2009-08-31	1.31	9.17	-5.73
2009 July	22	6.55 2009-07-29	4.94 2009-07-17	5.35 2009-07-01	6.09 2009-07-31	13.83	22.43	-7.66
2009 June	22	5.60 2009-06-25	3.87 2009-06-16	4.39 2009-06-01	5.25 2009-06-30	19.59	27.56	-11.85
2009 May	20	4.58 2009-05-26	2.70 2009-05-06	2.83 2009-05-01	4.34 2009-05-29	53.36	61.84	-4.59
2009 April	21	3.36 2009-04-15	1.71 2009-04-02	1.78 2009-04-01	2.83 2009-04-30	58.99	88.76	-3.93
2009 March	22	2.90 2009-03-04	1.58 2009-03-16	2.29 2009-03-02	1.78 2009-03-31	-22.27	26.64	-31.00
2009 February	19	3.44 2009-02-02	2.29 2009-02-27	3.31 2009-02-02	2.29 2009-02-27	-30.82	3.93	-30.82
2009 January	20	3.74 2009-01-02	2.83 2009-01-20	3.06 2009-01-02	3.31 2009-01-30	8.17	22.22	-7.52
2008 December	22	4.33 2008-12-18	2.75 2008-12-30	3.31 2008-12-01	3.57 2008-12-31	7.85	30.82	-16.92
2008 November	19	6.62 2008-11-04	3.03 2008-11-26	4.84 2008-11-03	3.06 2008-11-28	-36.78	36.78	-37.40
2008 October	23	8.48 2008-10-01	4.56 2008-10-29	8.48 2008-10-01	5.22 2008-10-31	-38.44	0.00	-46.23
2008 September	21	11.33 2008-09-10	7.69 2008-09-30	11.21 2008-09-02	8.48 2008-09-30	-24.35	1.07	-31.40
2008 August	21	11.82 2008-08-11	10.21 2008-08-04	10.95 2008-08-01	11.30 2008-08-29	3.20	7.95	-6.76
2008 July	22	11.97 2008-07-01	10.65 2008-07-15	11.97 2008-07-01	10.95 2008-07-31	-8.52	0.00	-11.03
2008 June	21	12.53 2008-06-11	11.33 2008-06-03	11.33 2008-06-02	11.96 2008-06-30	5.56	10.59	0.00
2008 May	21	12.23 2008-05-14	9.93 2008-05-06	10.16 2008-05-01	11.39 2008-05-30	12.11	20.37	-2.26
2008 April	22	11.13 2008-04-21	8.22 2008-04-01	8.25 2008-04-01	10.16 2008-04-30	23.15	34.91	-0.36
2008 March	20	8.63 2008-03-06	7.54 2008-03-26	7.70 2008-03-03	8.22 2008-03-31	6.75	12.08	-2.08
2008 February	20	9.42 2008-02-14	7.54 2008-02-28	9.30 2008-02-01	7.70 2008-02-29	-17.20	1.29	-18.92
2008 January	21	11.18 2008-01-08	7.67 2008-01-23	10.04 2008-01-02	9.42 2008-01-31	-6.18	11.35	-23.61
2007 December	20	10.06 2007-12-26	6.71 2007-12-17	9.25 2007-12-03	9.96 2007-12-31	7.68	8.76	-27.46
2007 November	21	12.86 2007-11-02	8.56 2007-11-27	12.78 2007-11-01	8.79 2007-11-30	-31.22	0.63	-33.02
2007 October	23	13.93 2007-10-02	12.32 2007-10-22	13.32 2007-10-01	12.78 2007-10-31	-4.05	4.58	-7.51
2007 September	19	13.58 2007-09-12	11.77 2007-09-07	12.56 2007-09-04	13.25 2007-09-28	5.49	8.12	-6.29
2007 August	23	15.41 2007-08-01	11.48 2007-08-28	15.28 2007-08-01	12.56 2007-08-31	-17.80	0.85	-24.87
2007 July	21	17.04 2007-07-10	14.90 2007-07-26	15.94 2007-07-02	15.41 2007-07-31	-3.32	6.90	-6.52
2007 June	21	16.02 2007-06-27	14.16 2007-06-25	15.33 2007-06-01	15.94 2007-06-29	3.98	4.50	-7.63
2007 May	22	15.79 2007-05-29	13.91 2007-05-02	14.64 2007-05-01	15.31 2007-05-31	4.58	7.86	-4.99
2007 April	20	16.81 2007-04-03	14.31 2007-04-20	16.38 2007-04-02	14.65 2007-04-30	-10.56	2.63	-12.64
2007 March	22	16.58 2007-03-29	15.51 2007-03-22	15.99 2007-03-01	16.38 2007-03-30	2.44	3.69	-3.00
2007 February	19	17.19 2007-02-01	14.85 2007-02-20	16.92 2007-02-01	15.99 2007-02-28	-5.50	1.60	-12.23
2007 January	20	19.02 2007-01-16	16.57 2007-01-31	17.58 2007-01-03	16.84 2007-01-31	-4.21	8.19	-5.75
2006 December	20	17.87 2006-12-14	16.43 2006-12-12	17.36 2006-12-01	17.46 2006-12-29	0.58	2.94	-5.36
2006 November	21	17.79 2006-11-29	15.92 2006-11-20	16.82 2006-11-01	17.38 2006-11-30	3.33	5.77	-5.35
2006 October	22	16.90 2006-10-27	14.77 2006-10-03	15.22 2006-10-02	16.68 2006-10-31	9.59	11.04	-2.96
2006 September	20	16.88 2006-09-01	15.27 2006-09-29	16.88 2006-09-01	15.31 2006-09-29	-9.30	0.00	-9.54
2006 August	23	17.16 2006-08-30	13.32 2006-08-09	13.86 2006-08-01	16.84 2006-08-31	21.50	23.81	-3.90
2006 July	20	15.13 2006-07-05	12.75 2006-07-21	14.76 2006-07-03	13.93 2006-07-31	-5.62	2.51	-13.62
2006 June	22	17.11 2006-06-02	13.96 2006-06-23	16.58 2006-06-01	14.87 2006-06-30	-10.31	3.20	-15.80
2006 May	22	17.77 2006-05-23	15.78 2006-05-04	16.57 2006-05-01	16.54 2006-05-31	-0.18	7.24	-4.77
2006 April	19	18.28 2006-04-10	16.12 2006-04-26	18.08 2006-04-03	16.53 2006-04-28	-8.57	1.11	-10.84
2006 March	23	19.16 2006-03-01	17.36 2006-03-15	18.45 2006-03-01	18.02 2006-03-31	-2.33	3.85	-5.91
2006 February	19	19.47 2006-02-08	18.10 2006-02-24	18.47 2006-02-01	18.46 2006-02-28	-0.05	5.41	-2.00
2006 January	20	18.57 2006-01-31	16.73 2006-01-09	17.43 2006-01-03	18.47 2006-01-31	5.97	6.54	-4.02
2005 December	21	20.60 2005-12-06	16.63 2005-12-20	19.24 2005-12-01	17.56 2005-12-30	-8.73	7.07	-13.57
2005 November	21	20.02 2005-11-14	18.33 2005-11-29	19.39 2005-11-01	19.17 2005-11-30	-1.13	3.25	-5.47
2005 October	21	21.38 2005-10-03	18.57 2005-10-19	20.83 2005-10-03	19.51 2005-10-31	-6.34	2.64	-10.85
2005 September	21	21.99 2005-09-13	18.47 2005-09-21	19.55 2005-09-01	20.86 2005-09-30	6.70	12.48	-5.52
2005 August	23	20.13 2005-08-02	18.34 2005-08-22	19.87 2005-08-01	19.43 2005-08-31	-2.21	1.31	-7.70
2005 July	20	20.34 2005-07-12	16.12 2005-07-01	16.39 2005-07-01	19.86 2005-07-29	21.17	24.10	-1.65
2005 June	22	18.12 2005-06-01	15.10 2005-06-27	17.72 2005-06-01	16.38 2005-06-30	-7.56	2.26	-14.79
2005 May	21	18.07 2005-05-24	15.79 2005-05-03	16.12 2005-05-02	17.83 2005-05-31	10.61	12.10	-2.05
2005 April	21	17.96 2005-04-01	14.96 2005-04-18	17.96 2005-04-01	16.21 2005-04-29	-9.74	0.00	-16.70
2005 March	22	20.89 2005-03-04	16.99 2005-03-24	20.35 2005-03-01	17.80 2005-03-31	-12.53	2.65	-16.51
2005 February	19	20.75 2005-02-08	19.32 2005-02-22	19.36 2005-02-01	20.11 2005-02-28	3.87	7.18	-0.21
2005 January	20	19.88 2005-01-27	17.37 2005-01-20	18.91 2005-01-03	19.42 2005-01-31	2.70	5.13	-8.14
2004 December	22	21.24 2004-12-01	17.47 2004-12-09	21.19 2004-12-01	18.51 2004-12-31	-12.65	0.24	-17.56
2004 November	21	21.51 2004-11-30	18.76 2004-11-09	19.61 2004-11-01	20.96 2004-11-30	6.88	9.69	-4.33
2004 October	21	20.20 2004-10-25	17.85 2004-10-11	18.85 2004-10-01	19.81 2004-10-29	5.09	7.16	-5.31
2004 September	21	19.29 2004-09-30	15.65 2004-09-01	15.65 2004-09-01	18.77 2004-09-30	19.94	23.26	0.00
2004 August	22	16.79 2004-08-04	14.52 2004-08-17	16.26 2004-08-02	15.66 2004-08-31	-3.69	3.26	-10.70
2004 July	21	17.59 2004-07-01	14.98 2004-07-26	17.57 2004-07-01	16.15 2004-07-30	-8.08	0.11	-14.74
2004 June	21	18.28 2004-06-28	15.30 2004-06-03	15.54 2004-06-01	17.43 2004-06-30	12.16	17.63	-1.54
2004 May	20	15.96 2004-05-26	13.45 2004-05-17	13.75 2004-05-03	15.67 2004-05-28	13.96	16.07	-2.18
2004 April	21	17.53 2004-04-13	13.66 2004-04-30	15.69 2004-04-01	13.68 2004-04-30	-12.81	11.73	-12.94
2004 March	23	15.84 2004-03-31	12.28 2004-03-10	13.25 2004-03-01	15.74 2004-03-31	18.79	19.55	-7.32
2004 February	19	14.25 2004-02-12	12.48 2004-02-02	12.63 2004-02-02	13.32 2004-02-27	5.46	12.83	-1.19
2004 January	20	13.03 2004-01-20	11.33 2004-01-12	11.46 2004-01-02	12.53 2004-01-30	9.34	13.70	-1.13
2003 December	22	12.55 2003-12-02	10.95 2003-12-18	11.96 2003-12-01	11.49 2003-12-31	-3.93	4.93	-8.44
2003 November	19	12.18 2003-11-25	10.46 2003-11-17	11.33 2003-11-03	11.79 2003-11-28	4.06	7.50	-7.68
2003 October	23	11.99 2003-10-06	9.60 2003-10-20	11.13 2003-10-01	11.45 2003-10-31	2.88	7.73	-13.75
2003 September	21	13.85 2003-09-08	10.40 2003-09-29	11.59 2003-09-02	10.91 2003-09-30	-5.87	19.50	-10.27
2003 August	21	12.38 2003-08-20	10.30 2003-08-07	11.33 2003-08-01	11.53 2003-08-29	1.77	9.27	-9.09
2003 July	22	13.98 2003-07-02	10.44 2003-07-22	12.90 2003-07-01	11.33 2003-07-31	-12.17	8.37	-19.07
2003 June	21	13.58 2003-06-06	10.60 2003-06-02	10.85 2003-06-02	12.91 2003-06-30	18.99	25.16	-2.30
2003 May	21	12.20 2003-05-07	9.42 2003-05-19	9.91 2003-05-01	10.83 2003-05-30	9.28	23.11	-4.94
2003 April	21	10.86 2003-04-28	8.35 2003-04-08	8.73 2003-04-01	10.01 2003-04-30	14.66	24.40	-4.35
2003 March	21	10.22 2003-03-11	7.83 2003-03-20	8.74 2003-03-03	8.61 2003-03-31	-1.49	16.93	-10.41
2003 February	19	9.58 2003-02-03	6.97 2003-02-11	9.49 2003-02-03	8.74 2003-02-28	-7.90	0.95	-26.55
2003 January	21	12.18 2003-01-10	8.41 2003-01-27	10.37 2003-01-02	9.48 2003-01-31	-8.58	17.45	-18.90
2002 December	21	11.09 2002-12-30	8.15 2002-12-09	9.89 2002-12-02	10.28 2002-12-31	3.94	12.13	-17.59
2002 November	20	9.46 2002-11-29	5.32 2002-11-05	5.73 2002-11-01	9.27 2002-11-29	61.78	65.10	-7.16
2002 October	23	6.01 2002-10-31	4.08 2002-10-16	4.40 2002-10-01	5.68 2002-10-31	29.09	36.59	-7.27
2002 September	20	5.20 2002-09-11	4.26 2002-09-03	4.33 2002-09-03	4.39 2002-09-30	1.39	20.09	-1.62
2002 August	22	5.10 2002-08-15	3.23 2002-08-02	3.35 2002-08-01	4.38 2002-08-30	30.75	52.24	-3.58
2002 July	22	5.85 2002-07-01	2.97 2002-07-29	5.84 2002-07-01	3.24 2002-07-31	-44.52	0.17	-49.14
2002 June	20	6.64 2002-06-03	4.86 2002-06-26	6.63 2002-06-03	5.75 2002-06-28	-13.27	0.15	-26.70
2002 May	11	8.29 2002-05-16	5.26 2002-05-23	8.16 2002-05-16	6.44 2002-05-31	-21.08	1.59	-35.54

VRNT Dividends

This table shows historical dividends paid by VRNT.

There are no VRNT dividends to display.

VRNT Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1963	1000
2021-02-02	1963:1000	1963	1000	no

VRNT Basic Information

Ticker, symbol:

VRNT
Full title:

Verint Systems Inc
First trading day:

2002-05-16
Last trading day:

2023-02-23
Total trading days:

5,232
Last close price:

37.66 (+1.00%)
Market cap:

4.6B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

EDP Services
VRNT CEO:

Mr. Dan Bodner
Full-time employees:

6,200
Address:

175 Broadhollow Rd
Melville
NEW YORK
11747
Description:

Verint Systems Inc. provides actionable intelligence solutions worldwide. It operates through Customer Engagement and Cyber Intelligence segments. The company offers Workforce Forecasting and Scheduling for management of workforce scheduling in contact centers, back office operations, and branches; Verint Mobile apps that deliver work-life balance ownership to employees and managers on-the-go; Knowledge Management solution for reduce training time, increase first call resolution, and improve customer satisfaction scores; Virtual Assistant, which provides automated and real-time support for the employee; Verint Real-Time Analytics that surfaces contextual guidance to an employee; Verint Robotic Process Automation solutions; and Verint Employee Desktop that unifies disparate applications on an employee's desktop. It also offers Verint Recording for capturing customer interactions across voice and digital channels; Verint Automated Quality Management products that automate the quality process from scoring evaluations to assigning coaching; Verint Performance Management, which triggers automated workflows; Verint Interaction Analytics to reduce cost by identifying operational process challenges; Verint Desktop and Process Analytics; Verint Work Manager; and Verint Performance Management solutions. In addition, the company provides Intelligent Virtual Assistant; Web Self-Service that enable customers to self-serve on the web or via their mobile devices; Communities, which enable organizations to manage online communities for their employees, customers, and partners; Verint Experience Cloud that connects siloes of customer experience data to identify problems, predict outcomes, and drive actions; Omni-Channel Recording, which captures customer interaction data; compliance recording that supports compliance audits and the avoidance of fines; and Fraud Prevention And Cyber Intelligence Solutions. The company was founded in 1994 and is headquartered in Melville, New York.
Website:

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

18004837468

Best intraday sessions of VRNT

This table shows top 100 best intraday sessions of VRNT.

Position	Date	Percentage
1	2009-04-03	25.00
2	2009-01-02	21.57
3	2009-06-19	21.08
4	2008-12-31	21.02
5	2008-11-03	20.45
6	2009-03-06	18.37
7	2002-12-26	17.90
8	2007-12-18	14.83
9	2002-11-27	13.47
10	2008-10-17	13.15
11	2009-04-14	13.08
12	2002-08-06	13.03
13	2008-12-02	12.97
14	2004-04-12	12.02
15	2008-10-31	12.02
16	2002-12-11	11.20
17	2008-12-30	10.88
18	2009-05-19	10.53
19	2003-01-02	10.51
20	2016-03-30	10.42
21	2003-05-12	10.30
22	2003-02-12	10.22
23	2002-06-05	10.06
24	2002-09-10	9.81
25	2003-05-23	9.67
26	2020-03-17	9.66
27	2006-08-16	9.59
28	2002-12-24	9.57
29	2003-05-05	9.56
30	2008-01-23	9.40
31	2009-05-14	9.29
32	2009-01-30	9.24
33	2021-02-02	9.11
34	2002-05-29	9.11
35	2020-03-19	9.02
36	2008-11-24	8.95
37	2008-02-13	8.92
38	2015-03-26	8.82
39	2008-10-10	8.76
40	2009-03-04	8.76
41	2002-11-26	8.73
42	2003-06-03	8.67
43	2003-09-08	8.53
44	2002-07-09	8.49
45	2003-04-28	8.43
46	2008-01-31	8.40
47	2018-12-06	8.35
48	2009-01-26	8.18
49	2009-01-20	8.07
50	2002-08-14	7.99
51	2002-11-20	7.97
52	2003-03-06	7.96
53	2010-10-01	7.86
54	2009-05-15	7.85
55	2002-06-27	7.77
56	2009-09-08	7.70
57	2006-08-10	7.64
58	2004-03-11	7.58
59	2004-05-25	7.57
60	2004-01-16	7.49
61	2008-04-01	7.39
62	2002-12-04	7.36
63	2009-06-08	7.35
64	2007-07-03	7.28
65	2003-09-16	7.25
66	2009-02-11	7.24
67	2002-07-08	7.24
68	2005-07-11	7.22
69	2003-08-08	7.20
70	2008-04-17	7.13
71	2007-12-19	7.09
72	2009-02-20	7.07
73	2002-10-01	7.05
74	2002-11-12	7.04
75	2008-11-07	7.03
76	2005-09-08	7.01
77	2009-01-21	6.64
78	2008-02-12	6.60
79	2002-10-21	6.53
80	2002-12-16	6.52
81	2008-01-28	6.50
82	2010-02-04	6.49
83	2002-05-24	6.47
84	2008-12-16	6.47
85	2002-10-30	6.42
86	2004-05-03	6.40
87	2005-05-16	6.36
88	2009-07-17	6.28
89	2014-01-06	6.26
90	2009-02-06	6.25
91	2011-01-10	6.22
92	2011-08-29	6.22
93	2011-08-23	6.21
94	2011-08-11	6.16
95	2002-10-02	6.16
96	2020-02-28	6.15
97	2009-02-17	6.14
98	2009-04-21	6.12
99	2006-08-11	6.11
100	2003-11-24	6.10

Worst intraday sessions of VRNT

This table shows the worst 100 intraday sessions of VRNT.

Position	Date	Percentage
1	2008-11-20	-28.00
2	2002-07-23	-19.65
3	2008-11-06	-16.69
4	2002-05-17	-14.23
5	2008-12-23	-13.73
6	2009-03-05	-13.66
7	2003-01-23	-13.12
8	2008-10-09	-12.97
9	2003-06-06	-12.92
10	2008-11-21	-12.32
11	2002-06-03	-11.31
12	2020-04-07	-10.84
13	2002-07-01	-10.79
14	2003-01-17	-10.56
15	2003-03-13	-10.21
16	2008-10-29	-10.15
17	2020-03-16	-10.14
18	2008-09-18	-10.01
19	2011-10-03	-9.89
20	2004-04-13	-9.87
21	2002-07-25	-9.62
22	2002-05-16	-9.56
23	2003-07-21	-9.43
24	2003-02-05	-9.02
25	2008-10-21	-8.97
26	2009-04-17	-8.97
27	2009-02-25	-8.95
28	2007-11-21	-8.85
29	2008-10-08	-8.84
30	2002-10-16	-8.53
31	2003-02-04	-8.48
32	2002-05-31	-8.26
33	2008-11-25	-8.21
34	2002-12-09	-7.98
35	2002-06-06	-7.78
36	2008-10-01	-7.78
37	2003-09-25	-7.74
38	2008-01-15	-7.72
39	2020-03-12	-7.66
40	2019-12-05	-7.56
41	2003-08-21	-7.45
42	2002-07-02	-7.40
43	2003-05-08	-7.34
44	2008-01-10	-7.34
45	2002-09-11	-7.31
46	2008-12-22	-7.27
47	2002-07-29	-7.23
48	2008-12-24	-7.17
49	2003-03-17	-7.13
50	2002-07-03	-7.13
51	2009-03-10	-7.11
52	2009-03-03	-7.05
53	2005-03-15	-7.04
54	2003-02-14	-6.98
55	2008-11-19	-6.96
56	2008-10-07	-6.96
57	2009-09-25	-6.90
58	2009-02-24	-6.90
59	2018-04-02	-6.84
60	2011-08-08	-6.82
61	2009-06-25	-6.79
62	2020-11-30	-6.78
63	2018-12-21	-6.65
64	2002-06-21	-6.64
65	2002-07-22	-6.61
66	2003-09-10	-6.61
67	2020-03-09	-6.38
68	2006-07-20	-6.35
69	2002-12-23	-6.33
70	2009-02-04	-6.33
71	2003-10-17	-6.30
72	2002-09-16	-6.23
73	2002-06-18	-6.17
74	2002-11-04	-6.09
75	2008-12-29	-5.98
76	2007-12-17	-5.95
77	2020-04-28	-5.92
78	2009-04-02	-5.91
79	2011-08-18	-5.87
80	2006-08-14	-5.86
81	2007-10-02	-5.81
82	2010-06-08	-5.78
83	2007-11-23	-5.76
84	2022-10-11	-5.74
85	2002-07-30	-5.74
86	2009-10-23	-5.73
87	2009-06-09	-5.71
88	2008-04-22	-5.65
89	2017-06-09	-5.63
90	2011-08-04	-5.62
91	2020-05-12	-5.50
92	2009-05-26	-5.46
93	2003-05-09	-5.45
94	2007-02-02	-5.44
95	2005-04-15	-5.37
96	2004-12-07	-5.37
97	2007-12-10	-5.31
98	2007-12-03	-5.30
99	2003-04-30	-5.30
100	2003-02-10	-5.30

Best after-hours sessions of VRNT

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

Position	Date	Percentage
1	2021-02-01	20.79
2	2008-11-20	16.67
3	2019-12-04	15.60
4	2018-03-28	13.23
5	2009-06-16	12.15
6	2009-04-02	12.00
7	2020-09-09	11.34
8	2014-06-04	10.96
9	2019-03-27	10.59
10	2018-09-05	10.19
11	2017-03-28	9.98
12	2013-09-03	8.97
13	2010-09-29	8.52
14	2008-11-28	8.17
15	2009-03-04	7.58
16	2003-06-03	7.57
17	2013-01-11	7.54
18	2009-04-01	7.51
19	2009-06-24	7.28
20	2002-06-14	7.18
21	2020-06-11	7.09
22	2008-11-03	7.03
23	2017-09-06	6.97
24	2009-02-04	6.76
25	2002-11-29	6.69
26	2016-09-07	6.64
27	2005-07-06	6.62
28	2014-03-31	6.44
29	2020-03-12	6.20
30	2008-10-20	6.12
31	2007-11-21	6.11
32	2009-04-17	5.84
33	2013-12-02	5.45
34	2008-07-16	5.41
35	2022-11-09	5.29
36	2009-04-16	5.24
37	2007-11-30	5.23
38	2008-07-15	5.21
39	2009-05-22	5.05
40	2009-05-19	5.04
41	2020-04-06	5.00
42	2008-09-16	5.00
43	2013-03-27	4.90
44	2020-04-03	4.87
45	2009-07-28	4.82
46	2014-09-04	4.76
47	2009-03-25	4.76
48	2020-11-06	4.45
49	2009-09-01	4.38
50	2009-05-21	4.34
51	2008-12-08	4.24
52	2008-12-23	4.22
53	2004-12-13	4.09
54	2002-06-10	4.09
55	2020-03-23	3.98
56	2008-11-26	3.92
57	2008-07-08	3.90
58	2009-08-31	3.88
59	2008-12-12	3.88
60	2020-05-15	3.86
61	2020-05-22	3.83
62	2017-08-04	3.75
63	2011-11-29	3.69
64	2020-11-27	3.66
65	2009-06-10	3.63
66	2009-08-19	3.61
67	2009-01-05	3.61
68	2007-12-18	3.54
69	2008-07-21	3.51
70	2020-12-09	3.51
71	2019-05-29	3.48
72	2021-03-08	3.45
73	2009-08-17	3.44
74	2002-07-24	3.40
75	2002-07-31	3.40
76	2009-06-09	3.39
77	2002-07-03	3.39
78	2014-09-25	3.37
79	2008-08-07	3.35
80	2020-04-28	3.35
81	2019-09-05	3.34
82	2004-03-08	3.32
83	2008-12-10	3.29
84	2019-05-20	3.29
85	2022-11-14	3.21
86	2009-12-15	3.21
87	2020-04-07	3.20
88	2008-12-05	3.18
89	2003-10-20	3.18
90	2009-01-08	3.16
91	2021-06-01	3.14
92	2014-01-15	3.12
93	2002-07-29	3.12
94	2022-12-12	3.12
95	2009-09-02	3.09
96	2020-03-09	3.08
97	2011-11-25	3.05
98	2002-07-16	3.04
99	2003-05-02	3.02
100	2020-04-16	3.00

Worst after-hours sessions of VRNT

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

Position	Date	Percentage
1	2008-12-31	-14.29
2	2016-03-29	-13.83
3	2016-12-07	-12.25
4	2015-12-02	-12.25
5	2020-03-31	-11.64
6	2020-03-13	-11.02
7	2019-09-04	-10.83
8	2009-02-05	-8.86
9	2008-01-24	-8.76
10	2009-01-02	-8.33
11	2009-02-10	-8.23
12	2008-02-12	-8.19
13	2009-01-23	-8.09
14	2009-03-03	-8.06
15	2008-11-10	-7.92
16	2009-01-26	-7.56
17	2008-10-31	-7.28
18	2020-03-17	-7.19
19	2020-06-09	-7.09
20	2009-02-17	-6.75
21	2008-11-11	-6.67
22	2008-12-30	-6.65
23	2022-09-07	-6.54
24	2020-03-11	-6.46
25	2014-12-03	-6.44
26	2020-03-06	-6.38
27	2007-09-06	-6.28
28	2019-05-22	-6.00
29	2009-02-20	-5.94
30	2009-01-06	-5.88
31	2009-02-13	-5.79
32	2003-09-08	-5.78
33	2008-01-22	-5.75
34	2009-02-09	-5.70
35	2010-05-21	-5.65
36	2009-03-06	-5.60
37	2017-12-06	-5.54
38	2010-06-18	-5.29
39	2015-09-02	-5.17
40	2010-07-16	-5.17
41	2009-04-20	-5.12
42	2009-06-05	-5.12
43	2008-10-08	-5.08
44	2013-06-03	-4.90
45	2010-08-23	-4.90
46	2009-02-24	-4.81
47	2008-07-24	-4.67
48	2003-01-24	-4.61
49	2005-12-06	-4.59
50	2016-06-23	-4.57
51	2008-09-03	-4.55
52	2010-05-24	-4.45
53	2006-12-11	-4.41
54	2011-10-31	-4.35
55	2004-07-02	-4.34
56	2014-06-09	-4.32
57	2009-05-14	-4.25
58	2004-12-01	-4.21
59	2009-02-11	-4.18
60	2007-01-30	-4.18
61	2007-08-29	-4.17
62	2015-08-21	-4.11
63	2009-07-16	-4.08
64	2020-03-26	-4.06
65	2009-03-27	-4.05
66	2020-04-14	-3.92
67	2004-10-08	-3.91
68	2006-06-22	-3.75
69	2002-11-14	-3.74
70	2009-04-15	-3.72
71	2009-04-13	-3.70
72	2009-01-13	-3.65
73	2008-11-19	-3.63
74	2022-12-07	-3.61
75	2020-06-12	-3.59
76	2008-10-16	-3.57
77	2015-06-12	-3.51
78	2008-09-15	-3.49
79	2009-03-17	-3.45
80	2022-04-01	-3.40
81	2008-03-05	-3.36
82	2020-06-10	-3.30
83	2010-05-12	-3.28
84	2005-12-15	-3.28
85	2008-10-17	-3.27
86	2005-08-19	-3.25
87	2021-03-31	-3.25
88	2010-10-01	-3.23
89	2010-07-09	-3.23
90	2010-07-06	-3.22
91	2016-01-14	-3.18
92	2008-10-10	-3.15
93	2009-04-06	-3.14
94	2020-02-21	-3.13
95	2020-04-20	-3.11
96	2002-12-19	-3.03
97	2002-06-25	-3.03
98	2022-06-10	-3.02
99	2008-10-07	-2.99
100	2010-06-25	-2.98

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:38:20

VRNT information

Full title

Verint Systems Inc
First trading day

2002-05-16
Last trading day

2023-02-23
Total trading days

5,232
Last close price

37.66 (+1.00%)
Market cap

4.6B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

EDP Services
VRNT CEO

Mr. Dan Bodner
Full-time employees

6,200
Address

175 Broadhollow Rd
Melville
NEW YORK
11747
Website

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

18004837468
Description

Verint Systems Inc. provides actionable intelligence solutions worldwide. It operates through Customer Engagement and Cyber Intelligence segments. The company offers Workforce Forecasting and Scheduling for management of workforce scheduling in contact centers, back office operations, and branches; Verint Mobile apps that deliver work-life balance ownership to employees and managers on-the-go; Knowledge Management solution for reduce training time, increase first call resolution, and improve customer satisfaction scores; Virtual Assistant, which provides automated and real-time support for the employee; Verint Real-Time Analytics that surfaces contextual guidance to an employee; Verint Robotic Process Automation solutions; and Verint Employee Desktop that unifies disparate applications on an employee's desktop. It also offers Verint Recording for capturing customer interactions across voice and digital channels; Verint Automated Quality Management products that automate the quality process from scoring evaluations to assigning coaching; Verint Performance Management, which triggers automated workflows; Verint Interaction Analytics to reduce cost by identifying operational process challenges; Verint Desktop and Process Analytics; Verint Work Manager; and Verint Performance Management solutions. In addition, the company provides Intelligent Virtual Assistant; Web Self-Service that enable customers to self-serve on the web or via their mobile devices; Communities, which enable organizations to manage online communities for their employees, customers, and partners; Verint Experience Cloud that connects siloes of customer experience data to identify problems, predict outcomes, and drive actions; Omni-Channel Recording, which captures customer interaction data; compliance recording that supports compliance audits and the avoidance of fines; and Fraud Prevention And Cyber Intelligence Solutions. The company was founded in 1994 and is headquartered in Melville, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

149 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...