VZ stock overview

Verizon Communications Inc

VZ IPO: 1983-11-21
38.53 (+0.98%)
236.12B market cap
9,834 trading days in total
VZ Latest trading day: 2023-02-23

NYSE
Public Utilities
Telecommunications Equipment
Mr. Hans Vestberg
133,200 full-time employees
New York City, NEW YORK

VZ stock Buy and Hold Potential More info

INVESTMENT at 1983-11-21 open

VZ open price was $7.94

1,000.00

Click to edit

HOLDING TIME

9833 trading days

39 years 104 days

TODAY'S WORTH — including dividends (155)

As of 2023-02-23 close price ($38.53)

15,990.37

Click to edit

ROI: +1,499.04% (15.99x) – ANNU: +7.31% (1.07x)

VZ Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	155	4.30%	quaterly	2021-01-07

VZ Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	800000000000000008993227565297262 8993227565297262 shares on 1983-11-21 80000000000000000 shares on 2023-02-23	6	0	2010-07-02On 2010-07-02 split factor was 1000000:937889

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

VZ Latest trading days

This table contains the list of 500 latest trading days of VZ.
Trading dates ranges from 2017-11-22 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		49.76	0.04	-0.08	26,439,086	49.79	50.18	49.38	1.65	-0.05	-0.03
9834	2023-02-23	38.53	0.75	-1.91	16,709,546	39.12	39.32	38.52	2.04	-1.51	0.00
9833	2023-02-22	39.28	0.08	0.20	15,039,382	39.38	39.59	39.03	1.42	-0.25	-0.41
9832	2023-02-21	39.20	1.02	-2.54	15,392,620	39.90	39.98	39.16	2.06	-1.75	0.46
9831	2023-02-17	40.22	0.38	0.95	14,982,694	39.84	40.39	39.66	1.83	0.95	-0.80
9830	2023-02-16	39.84	0.54	-1.34	14,398,809	40.06	40.21	39.70	1.27	-0.55	0.00
9829	2023-02-15	40.38	0.05	0.12	9,466,443	40.23	40.40	40.10	0.75	0.37	-0.79
9828	2023-02-14	40.33	0.01	0.02	10,270,663	40.46	40.58	39.91	1.66	-0.32	-0.25
9827	2023-02-13	40.32	0.31	0.77	11,166,395	40.01	40.47	39.88	1.47	0.77	0.35
9826	2023-02-10	40.01	0.20	0.50	12,278,868	40.00	40.07	39.72	0.88	0.02	0.00
9825	2023-02-09	39.81	0.71	-1.75	17,442,729	40.62	40.66	39.75	2.24	-1.99	0.48
9824	2023-02-08	40.52	0.03	-0.07	11,832,784	40.53	40.70	40.12	1.43	-0.02	0.25
9823	2023-02-07	40.55	0.73	-1.77	21,475,007	40.99	41.21	40.12	2.66	-1.07	-0.05
9822	2023-02-06	41.28	0.23	-0.55	15,521,020	41.51	41.59	40.90	1.66	-0.55	-0.70
9821	2023-02-03	41.51	0.32	-0.77	18,295,027	41.78	41.97	41.14	1.99	-0.65	0.00
9820	2023-02-02	41.83	0.14	0.34	15,761,840	41.74	41.93	41.20	1.75	0.22	-0.12
9819	2023-02-01	41.69	0.12	0.29	16,835,034	41.99	42.05	41.13	2.19	-0.71	0.12
9818	2023-01-31	41.57	0.52	1.27	18,303,230	41.08	41.58	41.01	1.39	1.19	1.01
9817	2023-01-30	41.05	0.42	1.03	21,881,443	40.84	41.26	40.76	1.22	0.51	0.07
9816	2023-01-27	40.63	0.36	0.89	16,682,546	40.20	40.68	39.77	2.26	1.07	0.52
9815	2023-01-26	40.27	0.06	-0.15	17,233,003	40.38	40.57	39.93	1.58	-0.27	-0.17
9814	2023-01-25	40.33	0.09	-0.22	26,510,433	40.54	41.09	39.91	2.91	-0.52	0.12
9813	2023-01-24	40.42	0.79	1.99	32,121,761	38.69	44.73	38.53	16.02	4.47	0.30
9812	2023-01-23	39.63	0.37	-0.92	30,949,244	39.99	40.34	39.42	2.30	-0.90	-2.37
9811	2023-01-20	40.00	0.06	-0.15	22,752,701	40.04	40.12	39.46	1.65	-0.10	-0.02
9810	2023-01-19	40.06	0.09	0.23	21,159,799	39.71	40.27	39.48	1.99	0.88	-0.05
9809	2023-01-18	39.97	0.88	-2.15	22,955,179	40.86	40.86	39.82	2.55	-2.18	-0.65
9808	2023-01-17	40.85	1.01	-2.41	28,666,605	41.85	41.92	40.79	2.70	-2.39	0.02
9807	2023-01-13	41.86	0.05	0.12	17,217,382	41.65	41.92	41.37	1.32	0.50	-0.02
9806	2023-01-12	41.81	0.63	1.53	16,714,288	41.38	41.95	41.12	2.01	1.04	-0.38
9805	2023-01-11	41.18	0.77	-1.84	20,559,790	42.14	42.18	41.02	2.75	-2.28	0.49
9804	2023-01-10	41.95	0.58	1.40	16,304,833	41.36	41.98	41.17	1.96	1.43	0.45
9803	2023-01-09	41.37	0.82	-1.94	19,076,610	41.38	41.67	41.31	0.87	-0.02	-0.02
9802	2023-01-06	42.19	0.49	1.18	23,488,566	41.92	42.58	41.88	1.67	0.64	-1.92
9801	2023-01-05	41.70	0.57	1.39	25,774,112	41.20	41.95	40.82	2.74	1.21	0.53
9800	2023-01-04	41.13	1.01	2.52	28,630,864	40.54	41.42	40.26	2.86	1.46	0.17
9799	2023-01-03	40.12	0.72	1.83	27,955,373	39.77	40.23	39.38	2.14	0.88	1.05
9798	2022-12-30	39.40	0.14	0.36	25,895,049	39.31	39.69	39.07	1.58	0.23	0.94
9797	2022-12-29	39.26	0.45	1.16	17,313,086	38.90	39.54	38.81	1.88	0.93	0.13
9796	2022-12-28	38.81	0.44	-1.12	18,360,305	39.19	39.61	38.59	2.60	-0.97	0.23
9795	2022-12-27	39.25	0.84	2.19	25,285,781	38.49	39.40	38.32	2.81	1.97	-0.15
9794	2022-12-23	38.41	0.10	0.26	16,815,794	38.31	38.54	37.93	1.59	0.26	0.21
9793	2022-12-22	38.31	0.53	1.40	23,291,634	37.68	38.32	37.37	2.52	1.67	0.00
9792	2022-12-21	37.78	0.79	2.14	24,390,096	37.27	37.85	37.24	1.64	1.37	-0.26
9791	2022-12-20	36.99	0.04	-0.11	20,736,084	36.99	37.21	36.62	1.60	0.00	0.76
9790	2022-12-19	37.03	0.09	-0.24	22,975,950	37.33	37.47	36.58	2.38	-0.80	-0.11
9789	2022-12-16	37.12	0.65	-1.72	62,755,661	37.51	37.57	36.67	2.40	-1.04	0.57
9788	2022-12-15	37.77	0.32	0.85	27,557,945	37.75	38.34	37.66	1.80	0.05	-0.69
9787	2022-12-14	37.45	0.41	-1.08	23,079,106	37.87	38.08	37.24	2.22	-1.11	0.80
9786	2022-12-13	37.86	0.09	-0.24	30,168,591	38.39	38.62	37.84	2.03	-1.38	0.03
9785	2022-12-12	37.95	0.55	1.47	19,608,454	37.69	37.96	37.28	1.80	0.69	1.16
9784	2022-12-09	37.40	0.30	0.81	17,424,157	37.21	37.63	36.97	1.77	0.51	0.78
9783	2022-12-08	37.10	0.07	-0.19	16,957,266	37.11	37.23	36.87	0.97	-0.03	0.30
9782	2022-12-07	37.17	0.28	0.76	16,866,190	36.74	37.31	36.67	1.74	1.17	-0.16
9781	2022-12-06	36.89	0.18	-0.49	26,265,203	36.99	37.07	36.63	1.19	-0.27	-0.41
9780	2022-12-05	37.07	1.11	-2.91	23,680,776	37.98	38.11	36.90	3.19	-2.40	-0.22
9779	2022-12-02	38.18	0.15	-0.39	21,669,441	37.93	38.30	37.70	1.58	0.66	-0.52
9778	2022-12-01	38.33	0.65	-1.67	23,367,826	39.18	39.23	37.81	3.62	-2.17	-1.04
9777	2022-11-30	38.98	0.64	1.67	26,993,382	38.21	39.14	38.15	2.59	2.02	0.51
9776	2022-11-29	38.34	0.10	0.26	13,839,336	38.02	38.37	37.95	1.10	0.84	-0.34
9775	2022-11-28	38.24	0.78	-2.00	17,241,678	39.01	39.09	38.13	2.46	-1.97	-0.58
9774	2022-11-25	39.02	0.10	0.26	7,342,214	39.10	39.36	38.97	1.00	-0.20	-0.03
9773	2022-11-23	38.92	0.28	-0.71	14,126,721	39.03	39.20	38.61	1.51	-0.28	0.46
9772	2022-11-22	39.20	0.58	1.50	19,795,651	38.84	39.32	38.84	1.24	0.93	-0.43
9771	2022-11-21	38.62	0.07	0.18	19,179,997	38.60	39.13	38.53	1.55	0.05	0.57
9770	2022-11-18	38.55	0.39	1.02	17,615,481	38.29	38.77	38.29	1.25	0.68	0.13
9769	2022-11-17	38.16	0.28	0.74	18,179,903	37.55	38.18	37.29	2.37	1.62	0.34
9768	2022-11-16	37.88	0.18	0.48	18,118,552	37.66	38.07	37.63	1.17	0.58	-0.87
9767	2022-11-15	37.70	0.61	-1.59	21,241,974	38.49	38.83	37.46	3.56	-2.05	-0.11
9766	2022-11-14	38.31	0.01	0.03	17,790,717	38.45	38.99	38.30	1.79	-0.36	0.47
9765	2022-11-11	38.30	0.22	-0.57	20,539,763	38.55	38.69	37.81	2.28	-0.65	0.39
9764	2022-11-10	38.52	0.90	2.39	21,742,538	38.30	38.55	37.82	1.91	0.57	0.08
9763	2022-11-09	37.62	0.25	-0.66	17,571,829	37.92	38.13	37.59	1.42	-0.79	1.81
9762	2022-11-08	37.87	0.68	1.83	17,387,417	37.20	37.99	37.16	2.23	1.80	0.13
9761	2022-11-07	37.19	0.05	-0.13	19,692,646	37.32	37.45	36.98	1.26	-0.35	0.03
9760	2022-11-04	37.24	0.09	0.24	17,503,803	37.35	37.37	36.80	1.53	-0.29	0.21
9759	2022-11-03	37.15	0.56	-1.49	22,298,439	37.36	37.53	37.12	1.10	-0.56	0.54
9758	2022-11-02	37.71	0.34	0.91	30,620,202	37.25	38.34	37.16	3.17	1.23	-0.93
9757	2022-11-01	37.37	0.00	0.00	21,748,785	37.98	38.09	37.30	2.08	-1.61	-0.32
9756	2022-10-31	37.37	0.30	-0.80	25,552,341	37.51	37.54	37.02	1.39	-0.37	1.63
9755	2022-10-28	37.67	1.49	4.12	31,821,096	36.80	38.04	36.61	3.89	2.36	-0.42
9754	2022-10-27	36.18	0.25	-0.69	20,233,113	36.69	36.72	36.14	1.58	-1.39	1.71
9753	2022-10-26	36.43	0.00	0.00	17,985,588	36.38	36.71	36.20	1.40	0.14	0.71
9752	2022-10-25	36.43	0.46	1.28	23,396,564	35.91	36.48	35.80	1.89	1.45	-0.14
9751	2022-10-24	35.97	0.62	1.75	25,701,771	35.66	36.39	35.57	2.30	0.87	-0.17
9750	2022-10-21	35.35	1.65	-4.46	50,200,027	35.52	35.69	34.55	3.21	-0.48	0.88
9749	2022-10-20	37.00	0.43	1.18	35,474,414	36.57	37.54	36.55	2.71	1.18	-4.00
9748	2022-10-19	36.57	0.50	-1.35	29,379,090	36.57	37.37	36.56	2.21	0.00	0.00
9747	2022-10-18	37.07	0.11	-0.30	27,150,686	37.67	37.70	36.83	2.31	-1.59	-1.35
9746	2022-10-17	37.18	0.80	2.20	21,950,721	36.72	37.30	36.59	1.93	1.25	1.32
9745	2022-10-14	36.38	0.02	-0.05	22,842,587	36.80	36.91	36.34	1.55	-1.14	0.93
9744	2022-10-13	36.40	0.72	2.02	33,101,986	35.12	36.59	35.04	4.41	3.64	1.10
9743	2022-10-12	35.68	0.26	-0.72	22,878,123	35.90	36.20	35.60	1.67	-0.61	-1.57
9742	2022-10-11	35.94	0.68	-1.86	23,815,884	36.56	36.69	35.93	2.08	-1.70	-0.11
9741	2022-10-10	36.62	0.23	-0.62	21,202,874	37.13	37.32	36.37	2.56	-1.37	-0.16
9740	2022-10-07	36.85	0.99	-2.62	28,202,321	37.63	37.70	36.81	2.37	-2.07	0.76
9739	2022-10-06	37.84	1.56	-3.96	36,404,044	39.47	39.66	37.77	4.79	-4.13	-0.55
9738	2022-10-05	39.40	0.41	-1.03	17,203,205	39.34	39.62	38.87	1.91	0.15	0.18
9737	2022-10-04	39.81	0.65	1.66	25,264,985	39.50	39.85	39.25	1.52	0.78	-1.18
9736	2022-10-03	39.16	1.19	3.13	21,486,142	38.50	39.37	38.39	2.55	1.71	0.87
9735	2022-09-30	37.97	0.67	-1.73	22,381,329	38.54	38.79	37.95	2.18	-1.48	1.40
9734	2022-09-29	38.64	0.75	-1.90	17,105,274	39.11	39.20	38.45	1.92	-1.20	-0.26
9733	2022-09-28	39.39	0.50	1.29	17,598,580	39.06	39.51	39.01	1.28	0.84	-0.71
9732	2022-09-27	38.89	0.04	-0.10	17,811,678	39.20	39.70	38.79	2.32	-0.79	0.44
9731	2022-09-26	38.93	0.59	-1.49	21,082,675	39.23	39.38	38.63	1.91	-0.76	0.69
9730	2022-09-23	39.52	0.41	-1.03	18,064,153	39.56	39.87	39.11	1.92	-0.10	-0.73
9729	2022-09-22	39.93	0.45	1.14	17,864,571	39.47	40.40	39.26	2.89	1.17	-0.93
9728	2022-09-21	39.48	1.11	-2.73	24,649,096	40.69	40.90	39.47	3.51	-2.97	-0.03
9727	2022-09-20	40.59	0.65	-1.58	15,128,753	40.99	40.99	40.47	1.27	-0.98	0.25
9726	2022-09-19	41.24	0.01	-0.02	18,952,922	41.06	41.25	40.69	1.36	0.44	-0.61
9725	2022-09-16	41.25	0.22	0.54	20,832,196	40.98	41.54	40.66	2.15	0.66	-0.46
9724	2022-09-15	41.03	0.25	-0.61	22,719,654	41.03	41.27	40.71	1.36	0.00	-0.12
9723	2022-09-14	41.28	0.47	-1.13	18,528,312	41.75	41.93	40.99	2.25	-1.13	-0.61
9722	2022-09-13	41.75	1.01	-2.36	20,820,649	42.59	42.61	41.57	2.44	-1.97	0.00
9721	2022-09-12	42.76	0.52	1.23	18,542,624	42.59	42.85	42.41	1.03	0.40	-0.40
9720	2022-09-09	42.24	0.92	2.23	20,258,879	41.68	42.32	41.47	2.04	1.34	0.83
9719	2022-09-08	41.32	0.24	0.58	28,746,838	41.00	41.72	40.71	2.46	0.78	0.87
9718	2022-09-07	41.08	0.02	-0.05	25,513,623	41.14	41.65	41.01	1.56	-0.15	-0.19
9717	2022-09-06	41.10	0.20	-0.48	21,377,571	41.35	41.69	41.09	1.45	-0.60	0.10
9716	2022-09-02	41.30	0.51	-1.22	21,065,721	42.00	42.21	41.17	2.48	-1.67	0.12
9715	2022-09-01	41.81	0.00	0.00	21,333,764	41.64	42.05	41.64	0.98	0.41	0.45
9714	2022-08-31	41.81	0.72	-1.69	28,300,681	42.47	42.59	41.76	1.95	-1.55	-0.41
9713	2022-08-30	42.53	0.80	-1.85	19,830,071	43.38	43.38	42.50	2.03	-1.96	-0.14
9712	2022-08-29	43.33	0.08	0.18	14,619,639	43.02	43.57	43.02	1.28	0.72	0.12
9711	2022-08-26	43.25	0.49	-1.12	16,390,152	43.59	43.70	43.24	1.06	-0.78	-0.53
9710	2022-08-25	43.74	0.19	0.44	12,043,414	43.65	43.82	43.42	0.92	0.21	-0.34
9709	2022-08-24	43.55	0.08	0.18	15,320,750	43.55	43.63	43.22	0.94	0.00	0.23
9708	2022-08-23	43.47	0.70	-1.58	18,955,471	44.00	44.13	43.42	1.61	-1.20	0.18
9707	2022-08-22	44.17	0.25	-0.56	15,023,459	44.40	44.47	44.09	0.86	-0.52	-0.38
9706	2022-08-19	44.42	0.23	0.52	19,168,307	44.10	44.49	43.96	1.20	0.73	-0.05
9705	2022-08-18	44.19	1.15	-2.54	22,974,556	44.42	44.53	43.91	1.40	-0.52	-0.20
9704	2022-08-17	45.34	0.46	-1.00	11,272,037	45.43	45.72	45.26	1.01	-0.20	-2.03
9703	2022-08-16	45.80	0.24	0.53	14,106,867	45.50	46.05	45.38	1.47	0.66	-0.81
9702	2022-08-15	45.56	0.41	0.91	15,105,476	45.03	45.64	44.94	1.55	1.18	-0.13
9701	2022-08-12	45.15	0.37	0.83	14,794,482	44.95	45.26	44.81	1.00	0.44	-0.27
9700	2022-08-11	44.78	0.06	-0.13	15,315,647	44.96	45.26	44.74	1.16	-0.40	0.38
9699	2022-08-10	44.84	0.16	0.36	15,826,919	45.01	45.06	44.65	0.91	-0.38	0.27
9698	2022-08-09	44.68	0.14	0.31	12,609,547	44.61	44.85	44.39	1.03	0.16	0.74
9697	2022-08-08	44.54	0.41	-0.91	20,588,305	44.95	45.01	44.35	1.47	-0.91	0.16
9696	2022-08-05	44.95	0.52	1.17	15,408,073	44.48	44.98	44.36	1.39	1.06	0.00
9695	2022-08-04	44.43	0.90	-1.99	29,696,669	45.22	45.22	44.36	1.90	-1.75	0.11
9694	2022-08-03	45.33	0.01	-0.02	17,256,886	45.46	45.61	45.19	0.92	-0.29	-0.24
9693	2022-08-02	45.34	0.92	-1.99	18,694,783	46.25	46.44	45.31	2.44	-1.97	0.26
9692	2022-08-01	46.26	0.07	0.15	18,605,990	46.29	46.50	45.92	1.25	-0.06	-0.02
9691	2022-07-29	46.19	0.64	1.41	22,415,082	45.71	46.50	45.63	1.90	1.05	0.22
9690	2022-07-28	45.55	0.64	1.43	22,037,743	44.84	45.72	44.75	2.16	1.58	0.35
9689	2022-07-27	44.91	0.01	-0.02	20,886,912	44.81	45.09	44.45	1.43	0.22	-0.16
9688	2022-07-26	44.92	0.16	0.36	20,432,795	44.50	45.17	44.27	2.02	0.94	-0.24
9687	2022-07-25	44.76	0.31	0.70	27,152,971	44.38	44.80	44.05	1.69	0.86	-0.58
9686	2022-07-22	44.45	3.21	-6.74	57,493,660	45.95	46.17	43.77	5.22	-3.26	-0.16
9685	2022-07-21	47.66	1.41	-2.87	32,167,259	47.63	47.88	46.69	2.50	0.06	-3.59
9684	2022-07-20	49.07	1.38	-2.74	24,774,583	50.47	50.55	49.01	3.05	-2.77	-2.93
9683	2022-07-19	50.45	0.17	0.34	14,394,744	50.48	50.56	50.24	0.63	-0.06	0.04
9682	2022-07-18	50.28	0.74	-1.45	15,808,831	51.06	51.17	50.17	1.96	-1.53	0.40
9681	2022-07-15	51.02	0.53	1.05	12,576,421	51.00	51.04	50.35	1.35	0.04	0.08
9680	2022-07-14	50.49	0.02	-0.04	10,268,403	49.92	50.65	49.73	1.84	1.14	1.01
9679	2022-07-13	50.51	0.27	-0.53	13,319,046	50.44	51.08	50.20	1.74	0.14	-1.17
9678	2022-07-12	50.78	0.28	0.55	19,265,779	50.65	51.36	50.28	2.13	0.26	-0.67
9677	2022-07-11	50.50	0.01	0.02	12,116,969	50.37	50.74	50.27	0.93	0.26	0.30
9676	2022-07-08	50.49	0.22	-0.43	13,954,327	50.52	50.92	50.41	1.01	-0.06	-0.24
9675	2022-07-07	50.71	0.80	-1.55	13,614,445	50.96	51.06	50.36	1.37	-0.49	-0.37
9674	2022-07-06	51.51	0.09	0.18	13,132,280	51.42	51.89	51.13	1.48	0.18	-1.07
9673	2022-07-05	51.42	0.22	-0.43	18,518,625	51.42	51.46	50.48	1.91	0.00	0.00
9672	2022-07-01	51.64	0.89	1.75	10,829,720	50.96	51.77	50.58	2.34	1.33	-0.43
9671	2022-06-30	50.75	0.19	-0.37	18,750,104	50.67	51.22	50.46	1.50	0.16	0.41
9670	2022-06-29	50.94	0.48	0.95	12,290,202	50.48	51.00	50.33	1.33	0.91	-0.53
9669	2022-06-28	50.46	0.50	-0.98	16,611,815	51.07	51.30	50.43	1.70	-1.19	0.04
9668	2022-06-27	50.96	0.00	0.00	16,400,070	51.29	51.49	50.65	1.64	-0.64	0.22
9667	2022-06-24	50.96	1.13	-2.17	28,392,318	52.03	52.15	50.57	3.04	-2.06	0.65
9666	2022-06-23	52.09	1.30	2.56	18,381,352	51.03	52.18	50.92	2.47	2.08	-0.12
9665	2022-06-22	50.79	0.14	0.28	23,053,924	50.26	51.17	50.21	1.91	1.05	0.47
9664	2022-06-21	50.65	1.62	3.30	34,254,855	49.31	50.91	49.22	3.43	2.72	-0.77
9663	2022-06-17	49.03	0.19	0.39	34,685,315	48.61	49.49	48.53	1.97	0.86	0.57
9662	2022-06-16	48.84	0.31	-0.63	17,273,059	48.52	48.97	48.01	1.98	0.66	-0.47
9661	2022-06-15	49.15	0.01	-0.02	17,903,004	49.23	49.83	48.60	2.50	-0.16	-1.28
9660	2022-06-14	49.16	0.43	-0.87	20,267,168	49.59	49.84	48.90	1.90	-0.87	0.14
9659	2022-06-13	49.59	1.23	-2.42	23,183,374	50.62	50.78	49.40	2.73	-2.03	0.00
9658	2022-06-10	50.82	0.12	-0.24	19,869,526	50.65	51.40	50.47	1.84	0.34	-0.39
9657	2022-06-09	50.94	0.61	-1.18	11,763,751	51.62	51.77	50.92	1.65	-1.32	-0.57
9656	2022-06-08	51.55	0.10	-0.19	13,248,338	51.73	51.96	51.44	1.01	-0.35	0.14
9655	2022-06-07	51.65	0.41	0.80	15,023,750	51.15	51.70	50.93	1.51	0.98	0.15
9654	2022-06-06	51.24	0.43	0.85	12,891,580	50.93	51.35	50.72	1.24	0.61	-0.18
9653	2022-06-03	50.81	0.48	-0.94	10,817,053	50.94	51.25	50.69	1.10	-0.26	0.24
9652	2022-06-02	51.29	0.11	-0.21	13,121,774	51.55	51.59	50.39	2.33	-0.50	-0.68
9651	2022-06-01	51.40	0.11	0.21	14,498,872	51.44	51.63	51.05	1.13	-0.08	0.29
9650	2022-05-31	51.29	0.11	-0.21	20,460,027	51.26	51.56	50.85	1.39	0.06	0.29
9649	2022-05-27	51.40	0.41	0.80	13,297,262	50.75	51.43	50.54	1.75	1.28	-0.27
9648	2022-05-26	50.99	0.25	-0.49	15,493,125	51.31	51.61	50.91	1.36	-0.62	-0.47
9647	2022-05-25	51.24	0.56	1.10	19,650,231	50.50	51.27	50.39	1.74	1.47	0.14
9646	2022-05-24	50.68	1.01	2.03	25,402,530	49.69	50.88	48.86	4.07	1.99	-0.36
9645	2022-05-23	49.67	0.14	0.28	12,833,174	49.79	50.27	49.50	1.55	-0.24	0.04
9644	2022-05-20	49.53	0.43	0.88	24,119,866	49.04	49.60	48.92	1.39	1.00	0.52
9643	2022-05-19	49.10	0.21	0.43	23,184,261	48.46	49.18	48.13	2.17	1.32	-0.12
9642	2022-05-18	48.89	0.05	-0.10	22,342,815	48.95	49.46	48.63	1.70	-0.12	-0.88
9641	2022-05-17	48.94	0.10	-0.20	22,037,519	48.95	49.21	48.53	1.39	-0.02	0.02
9640	2022-05-16	49.04	0.86	1.78	22,193,264	47.98	49.20	47.76	3.00	2.21	-0.18
9639	2022-05-13	48.18	0.12	0.25	20,421,762	48.25	48.45	47.61	1.74	-0.15	-0.42
9638	2022-05-12	48.06	0.18	0.38	19,076,729	47.81	48.18	47.41	1.61	0.52	0.40
9637	2022-05-11	47.88	0.25	-0.52	20,130,239	48.18	48.52	47.62	1.87	-0.62	-0.15
9636	2022-05-10	48.13	0.49	-1.01	22,999,446	48.90	49.44	47.77	3.42	-1.57	0.10
9635	2022-05-09	48.62	0.35	0.73	24,365,945	48.13	48.86	47.75	2.31	1.02	0.58
9634	2022-05-06	48.27	0.43	0.90	18,817,191	47.60	48.44	47.53	1.91	1.41	-0.29
9633	2022-05-05	47.84	0.53	-1.10	20,430,656	48.03	48.33	47.41	1.92	-0.40	-0.50
9632	2022-05-04	48.37	1.20	2.54	29,528,268	47.24	48.42	47.00	3.01	2.39	-0.70
9631	2022-05-03	47.17	0.94	2.03	33,251,467	46.39	47.41	46.06	2.91	1.68	0.15
9630	2022-05-02	46.23	0.07	-0.15	33,110,453	46.51	47.06	45.55	3.25	-0.60	0.35
9629	2022-04-29	46.30	2.10	-4.34	34,072,085	48.16	48.19	46.17	4.19	-3.86	0.45
9628	2022-04-28	48.40	0.06	-0.12	32,324,820	48.69	49.17	48.30	1.79	-0.60	-0.50
9627	2022-04-27	48.46	0.95	-1.92	30,559,582	49.51	49.51	48.42	2.20	-2.12	0.47
9626	2022-04-26	49.41	0.87	-1.73	29,485,171	50.26	50.65	49.37	2.55	-1.69	0.20
9625	2022-04-25	50.28	1.63	-3.14	45,904,283	51.34	51.44	49.54	3.70	-2.06	-0.04
9624	2022-04-22	51.91	3.10	-5.64	44,529,248	53.44	53.45	51.46	3.72	-2.86	-1.10
9623	2022-04-21	55.01	0.60	1.10	32,795,651	54.61	55.51	54.48	1.89	0.73	-2.85
9622	2022-04-20	54.41	0.66	1.23	19,529,252	53.76	54.49	53.70	1.47	1.21	0.37
9621	2022-04-19	53.75	0.36	0.67	10,944,832	53.58	53.91	53.39	0.97	0.32	0.02
9620	2022-04-18	53.39	0.44	-0.82	14,389,204	53.76	54.28	53.22	1.97	-0.69	0.36
9619	2022-04-15	53.83	0.00	0.00	16,314,282	54.00	54.19	53.78	0.76	-0.31	-0.13
9618	2022-04-14	53.83	0.31	-0.57	16,895,291	54.00	54.19	53.81	0.70	-0.31	0.32
9617	2022-04-13	54.14	0.47	0.88	19,797,296	53.59	54.37	53.59	1.46	1.03	-0.26
9616	2022-04-12	53.67	0.23	-0.43	21,132,758	53.87	54.05	53.43	1.15	-0.37	-0.15
9615	2022-04-11	53.90	0.37	0.69	33,048,788	53.87	54.70	53.71	1.84	0.06	-0.06
9614	2022-04-08	53.53	0.86	1.63	24,127,156	52.73	53.68	52.50	2.24	1.52	0.64
9613	2022-04-07	52.67	0.53	-1.00	22,788,472	52.45	52.98	52.05	1.77	0.42	0.11
9612	2022-04-06	53.20	0.42	0.80	28,617,965	52.81	53.43	52.57	1.63	0.74	-1.41
9611	2022-04-05	52.78	0.32	0.61	23,121,159	52.20	52.90	52.13	1.48	1.11	0.06
9610	2022-04-04	52.46	0.34	0.65	25,429,028	52.02	52.50	51.64	1.65	0.85	-0.50
9609	2022-04-01	52.12	1.18	2.32	30,524,028	51.02	52.19	50.82	2.69	2.16	-0.19
9608	2022-03-31	50.94	0.67	-1.30	30,573,373	51.66	51.75	50.93	1.59	-1.39	0.16
9607	2022-03-30	51.61	0.36	0.70	19,870,307	51.22	51.63	51.08	1.07	0.76	0.10
9606	2022-03-29	51.25	0.08	0.16	25,308,820	51.32	51.34	50.96	0.74	-0.14	-0.06
9605	2022-03-28	51.17	0.11	-0.21	21,279,642	51.36	51.39	50.95	0.86	-0.37	0.29
9604	2022-03-25	51.28	0.28	0.55	18,765,047	51.06	51.46	50.97	0.96	0.43	0.16
9603	2022-03-24	51.00	0.03	0.06	20,157,999	51.04	51.19	50.93	0.51	-0.08	0.12
9602	2022-03-23	50.97	0.03	-0.06	21,256,206	51.05	51.46	50.96	0.98	-0.16	0.14
9601	2022-03-22	51.00	0.10	-0.20	28,638,524	51.19	51.46	50.95	1.00	-0.37	0.10
9600	2022-03-21	51.10	0.30	0.59	39,870,209	51.37	51.81	50.97	1.64	-0.53	0.18
9599	2022-03-18	50.80	1.56	-2.98	70,045,923	52.12	52.26	50.80	2.80	-2.53	1.12
9598	2022-03-17	52.36	0.13	-0.25	22,919,910	52.48	52.54	52.00	1.03	-0.23	-0.46
9597	2022-03-16	52.49	0.27	-0.51	28,307,673	52.87	53.00	51.95	1.99	-0.72	-0.02
9596	2022-03-15	52.76	0.26	0.50	20,454,000	52.69	53.00	52.22	1.48	0.13	0.21
9595	2022-03-14	52.50	0.54	-1.02	23,117,845	53.43	53.67	52.44	2.30	-1.74	0.36
9594	2022-03-11	53.04	0.19	-0.36	19,181,237	53.36	53.58	53.01	1.07	-0.60	0.74
9593	2022-03-10	53.23	0.15	0.28	17,498,336	53.00	53.34	52.78	1.06	0.43	0.24
9592	2022-03-09	53.08	0.17	-0.32	22,296,538	53.72	53.81	53.01	1.49	-1.19	-0.15
9591	2022-03-08	53.25	1.43	-2.62	36,513,833	54.96	55.34	53.19	3.91	-3.11	0.88
9590	2022-03-07	54.68	0.43	-0.78	24,874,130	54.75	55.24	54.50	1.35	-0.13	0.51
9589	2022-03-04	55.11	0.45	0.82	26,268,465	54.43	55.39	54.26	2.08	1.25	-0.65
9588	2022-03-03	54.66	0.52	0.96	27,222,934	54.38	55.15	54.18	1.78	0.51	-0.42
9587	2022-03-02	54.14	0.53	0.99	19,642,935	53.67	54.41	53.53	1.64	0.88	0.44
9586	2022-03-01	53.61	0.06	-0.11	24,535,677	53.50	54.19	53.26	1.74	0.21	0.11
9585	2022-02-28	53.67	0.45	-0.83	30,585,256	53.80	54.10	53.40	1.30	-0.24	-0.32
9584	2022-02-25	54.12	1.53	2.91	31,428,007	53.08	54.54	53.08	2.75	1.96	-0.59
9583	2022-02-24	52.59	0.82	-1.54	26,591,796	52.97	53.16	51.71	2.74	-0.72	0.93
9582	2022-02-23	53.41	0.49	-0.91	17,792,326	53.90	53.92	53.24	1.26	-0.91	-0.82
9581	2022-02-22	53.90	0.07	0.13	16,648,159	54.00	54.02	53.59	0.80	-0.19	0.00
9580	2022-02-18	53.83	0.25	0.47	20,294,887	53.56	53.96	53.28	1.27	0.50	0.32
9579	2022-02-17	53.58	0.18	0.34	17,064,665	53.10	53.59	52.78	1.53	0.90	-0.04
9578	2022-02-16	53.40	0.04	0.07	16,934,406	53.19	53.80	53.09	1.33	0.39	-0.56
9577	2022-02-15	53.36	0.09	0.17	12,827,961	53.30	53.59	53.15	0.83	0.11	-0.32
9576	2022-02-14	53.27	0.05	-0.09	13,352,925	53.25	53.45	52.50	1.78	0.04	0.06
9575	2022-02-11	53.32	0.28	0.53	18,404,539	52.95	53.46	52.70	1.44	0.70	-0.13
9574	2022-02-10	53.04	0.46	-0.86	18,644,434	53.34	53.54	52.90	1.20	-0.56	-0.17
9573	2022-02-09	53.50	0.68	1.29	14,685,328	53.15	53.66	52.89	1.45	0.66	-0.30
9572	2022-02-08	52.82	0.18	-0.34	12,317,225	53.23	53.17	52.58	1.11	-0.77	0.62
9571	2022-02-07	53.00	0.31	-0.58	15,390,007	53.23	53.32	52.52	1.50	-0.43	0.43
9570	2022-02-05	53.31	0.00	0.00	14,487,869	53.52	53.83	53.23	1.12	-0.39	-0.15
9569	2022-02-04	53.31	0.48	-0.89	14,487,869	53.52	53.83	53.23	1.12	-0.39	0.39
9568	2022-02-03	53.79	0.01	-0.02	21,219,829	54.00	54.57	53.70	1.61	-0.39	-0.50
9567	2022-02-02	53.80	0.60	1.13	22,376,360	53.56	54.28	53.30	1.83	0.45	0.37
9566	2022-02-01	53.20	0.03	-0.06	33,040,878	53.40	53.60	52.21	2.60	-0.37	0.68
9565	2022-01-31	53.23	0.33	0.62	24,218,933	52.52	53.32	52.21	2.11	1.35	0.32
9564	2022-01-28	52.90	1.71	3.34	29,471,815	51.44	52.93	51.19	3.38	2.84	-0.72
9563	2022-01-27	51.19	0.17	0.33	30,566,505	50.91	52.07	50.81	2.47	0.55	0.49
9562	2022-01-26	51.02	1.88	-3.55	37,378,773	52.62	52.86	50.81	3.90	-3.04	-0.22
9561	2022-01-25	52.90	0.06	-0.11	31,921,531	53.13	53.85	52.26	2.99	-0.43	-0.53
9560	2022-01-24	52.96	0.20	-0.38	31,915,681	53.11	53.71	52.20	2.84	-0.28	0.32
9559	2022-01-21	53.16	0.24	-0.45	24,916,081	53.73	53.90	53.07	1.54	-1.06	-0.09
9558	2022-01-20	53.40	0.10	-0.19	24,251,436	53.49	53.94	53.08	1.61	-0.17	0.62
9557	2022-01-19	53.50	0.07	0.13	16,229,856	53.47	53.68	52.87	1.51	0.06	-0.02
9556	2022-01-18	53.43	0.15	0.28	21,569,203	53.10	53.57	52.58	1.86	0.62	0.07
9555	2022-01-14	53.28	0.24	-0.45	18,695,040	53.59	53.69	53.08	1.14	-0.58	-0.34
9554	2022-01-13	53.52	0.07	0.13	18,010,223	53.52	54.03	53.18	1.59	0.00	0.13
9553	2022-01-12	53.45	0.14	-0.26	10,651,375	53.39	53.66	53.09	1.07	0.11	0.13
9552	2022-01-11	53.59	0.28	-0.52	18,596,020	53.92	54.08	53.16	1.71	-0.61	-0.37
9551	2022-01-10	53.87	0.37	-0.68	24,852,445	54.49	54.83	53.81	1.87	-1.14	0.09
9550	2022-01-07	54.24	0.48	0.89	26,508,223	53.26	54.34	53.26	2.03	1.84	0.46
9549	2022-01-06	53.76	0.26	-0.48	18,590,217	54.48	54.55	53.66	1.63	-1.32	-0.93
9548	2022-01-05	54.02	0.55	1.03	28,444,449	53.84	54.64	53.51	2.10	0.33	0.85
9547	2022-01-04	53.47	1.03	1.96	26,349,435	52.64	53.71	52.55	2.20	1.58	0.69
9546	2022-01-03	52.44	0.48	0.92	15,594,600	52.07	52.56	51.98	1.11	0.71	0.38
9545	2021-12-31	51.96	0.29	-0.56	15,200,060	52.20	52.31	51.88	0.82	-0.46	0.21
9544	2021-12-30	52.25	0.11	-0.21	15,518,113	52.38	52.57	52.08	0.94	-0.25	-0.10
9543	2021-12-29	52.36	0.36	-0.68	14,423,879	52.77	52.88	52.34	1.02	-0.78	0.04
9542	2021-12-28	52.72	0.04	0.08	11,960,917	52.63	53.09	52.61	0.91	0.17	0.09
9541	2021-12-27	52.68	0.00	0.00	15,592,748	52.69	52.82	52.45	0.70	-0.02	-0.09
9540	2021-12-23	52.68	0.09	-0.17	10,656,305	52.85	53.09	52.67	0.79	-0.32	0.02
9539	2021-12-22	52.77	0.01	-0.02	14,087,636	52.58	52.90	52.06	1.60	0.36	0.15
9538	2021-12-21	52.78	0.31	-0.58	22,660,833	53.26	53.33	52.68	1.22	-0.90	-0.38
9537	2021-12-20	53.09	0.08	-0.15	19,825,780	52.73	53.34	52.69	1.23	0.68	0.32
9536	2021-12-17	53.17	0.42	0.80	28,368,077	53.05	53.22	52.36	1.62	0.23	-0.83
9535	2021-12-16	52.75	2.20	4.35	39,803,691	50.66	52.92	50.55	4.68	4.13	0.57
9534	2021-12-15	50.55	0.10	-0.20	22,849,834	50.83	51.04	50.48	1.10	-0.55	0.22
9533	2021-12-14	50.65	0.37	0.74	21,616,567	50.37	51.14	50.27	1.73	0.56	0.36
9532	2021-12-13	50.28	0.09	0.18	27,610,520	50.10	50.54	49.69	1.70	0.36	0.18
9531	2021-12-10	50.19	0.03	0.06	18,045,342	50.33	50.33	49.99	0.68	-0.28	-0.18
9530	2021-12-09	50.16	0.33	-0.65	23,609,289	50.40	50.40	49.87	1.05	-0.48	0.34
9529	2021-12-08	50.49	0.30	-0.59	20,436,180	50.72	50.84	50.15	1.36	-0.45	-0.18
9528	2021-12-07	50.79	0.28	-0.55	27,716,104	51.00	51.01	50.13	1.73	-0.41	-0.14
9527	2021-12-06	51.07	0.35	-0.68	22,415,285	51.64	51.93	50.96	1.88	-1.10	-0.14
9526	2021-12-03	51.42	0.69	1.36	24,238,604	50.59	51.49	50.52	1.92	1.64	0.43
9525	2021-12-02	50.73	0.96	1.93	23,145,016	49.83	51.17	49.78	2.79	1.81	-0.28
9524	2021-12-01	49.77	0.50	-0.99	25,773,082	50.50	50.92	49.74	2.34	-1.45	0.12
9523	2021-11-30	50.27	1.39	-2.69	30,015,087	51.26	51.36	50.04	2.58	-1.93	0.46
9522	2021-11-29	51.66	0.14	-0.27	18,647,393	51.61	51.85	51.33	1.01	0.10	-0.77
9521	2021-11-26	51.80	0.14	0.27	16,928,410	51.15	52.20	51.10	2.15	1.27	-0.37
9520	2021-11-24	51.66	0.09	-0.17	15,471,768	51.63	52.11	51.59	1.01	0.06	-0.99
9519	2021-11-23	51.75	0.21	0.41	21,501,758	51.56	52.15	51.56	1.14	0.37	-0.23
9518	2021-11-22	51.54	0.68	1.34	22,520,526	50.85	52.03	50.65	2.71	1.36	0.04
9517	2021-11-19	50.86	0.38	-0.74	20,559,888	51.28	51.32	50.67	1.27	-0.82	-0.02
9516	2021-11-18	51.24	0.49	-0.95	19,315,990	51.50	51.65	51.13	1.01	-0.50	0.08
9515	2021-11-17	51.73	0.33	-0.63	16,324,225	52.01	52.06	51.61	0.87	-0.54	-0.44
9514	2021-11-16	52.06	0.34	-0.65	14,168,010	52.51	52.62	52.04	1.10	-0.86	-0.10
9513	2021-11-15	52.40	0.06	0.11	14,280,089	52.44	52.54	52.07	0.90	-0.08	0.21
9512	2021-11-12	52.34	0.11	-0.21	14,377,114	52.51	52.52	52.29	0.44	-0.32	0.19
9511	2021-11-11	52.45	0.15	-0.29	10,870,689	52.74	52.74	52.36	0.72	-0.55	0.11
9510	2021-11-10	52.60	0.36	0.69	16,254,593	52.42	52.76	52.21	1.05	0.34	0.27
9509	2021-11-09	52.24	0.09	-0.17	13,971,637	52.30	52.37	51.99	0.73	-0.11	0.34
9508	2021-11-08	52.33	0.09	0.17	15,705,446	52.30	52.42	51.91	0.98	0.06	-0.06
9507	2021-11-05	52.24	0.39	0.75	17,083,137	52.02	52.80	52.02	1.50	0.42	0.11
9506	2021-11-04	51.85	1.09	-2.06	30,763,023	52.91	52.91	51.20	3.23	-2.00	0.33
9505	2021-11-03	52.94	0.37	0.70	11,950,029	52.59	53.07	52.52	1.05	0.67	-0.06
9504	2021-11-02	52.57	0.38	-0.72	16,893,545	53.05	53.09	52.51	1.09	-0.90	0.04
9503	2021-11-01	52.95	0.04	-0.08	13,924,489	53.24	53.37	52.87	0.94	-0.54	0.19
9502	2021-10-29	52.99	0.19	0.36	17,870,730	52.50	53.05	52.42	1.20	0.93	0.47
9501	2021-10-28	52.80	0.17	0.32	18,417,019	52.75	53.15	52.62	1.00	0.09	-0.57
9500	2021-10-27	52.63	0.45	-0.85	15,074,066	53.17	53.20	52.47	1.37	-1.02	0.23
9499	2021-10-26	53.08	0.50	0.95	15,319,309	52.70	53.17	52.58	1.12	0.72	0.17
9498	2021-10-25	52.58	0.35	-0.66	16,082,162	52.97	53.10	52.46	1.21	-0.74	0.23
9497	2021-10-22	52.93	0.46	-0.86	16,066,591	53.42	53.42	52.88	1.01	-0.92	0.08
9496	2021-10-21	53.39	0.22	-0.41	17,550,875	53.77	53.93	53.07	1.60	-0.71	0.06
9495	2021-10-20	53.61	1.26	2.41	29,873,212	52.79	53.74	52.72	1.93	1.55	0.30
9494	2021-10-19	52.35	0.44	0.85	14,872,854	52.00	52.42	51.92	0.96	0.67	0.84
9493	2021-10-18	51.91	0.36	-0.69	21,007,246	52.16	52.32	51.65	1.28	-0.48	0.17
9492	2021-10-15	52.27	0.35	0.67	26,199,066	52.08	52.81	52.02	1.52	0.36	-0.21
9491	2021-10-14	51.92	0.57	1.11	26,196,372	51.27	51.99	51.16	1.62	1.27	0.31
9490	2021-10-13	51.35	0.02	0.04	27,258,019	51.21	51.41	50.86	1.07	0.27	-0.16
9489	2021-10-12	51.33	0.85	-1.63	42,434,394	52.18	52.18	51.11	2.05	-1.63	-0.23
9488	2021-10-11	52.18	1.06	-1.99	32,104,769	53.26	53.29	51.98	2.46	-2.03	0.00
9487	2021-10-08	53.24	0.66	-1.22	21,513,063	53.87	53.97	53.22	1.39	-1.17	0.04
9486	2021-10-07	53.90	0.63	-1.16	18,048,515	54.04	54.35	53.83	0.96	-0.26	-0.06
9485	2021-10-06	54.53	0.02	0.04	21,418,641	54.34	54.59	54.01	1.07	0.35	-0.90
9484	2021-10-05	54.51	0.01	0.02	12,818,082	54.64	54.81	54.32	0.90	-0.24	-0.31
9483	2021-10-04	54.50	0.20	0.37	18,181,998	54.45	54.85	54.28	1.05	0.09	0.26
9482	2021-10-01	54.30	0.29	0.54	17,960,621	54.02	54.56	53.92	1.18	0.52	0.28
9481	2021-09-30	54.01	0.37	-0.68	18,791,349	54.50	54.51	54.00	0.94	-0.90	0.02
9480	2021-09-29	54.38	0.22	0.41	14,854,480	54.09	54.66	54.09	1.05	0.54	0.22
9479	2021-09-28	54.16	0.31	-0.57	18,698,444	54.45	54.69	54.03	1.21	-0.53	-0.13
9478	2021-09-27	54.47	0.10	0.18	12,985,899	54.45	54.65	54.38	0.50	0.04	-0.04
9477	2021-09-24	54.37	0.05	-0.09	12,167,366	54.36	54.57	54.25	0.59	0.02	0.15
9476	2021-09-23	54.42	0.36	0.67	14,834,649	54.20	54.61	54.01	1.11	0.41	-0.11
9475	2021-09-22	54.06	0.03	0.06	16,030,953	54.14	54.39	54.02	0.68	-0.15	0.26
9474	2021-09-21	54.03	0.23	-0.42	16,847,410	54.29	54.64	54.01	1.16	-0.48	0.20
9473	2021-09-20	54.26	0.02	-0.04	20,539,985	54.06	54.58	54.01	1.05	0.37	0.06
9472	2021-09-17	54.28	0.15	-0.28	28,591,442	54.14	54.46	54.06	0.74	0.26	-0.41
9471	2021-09-16	54.43	0.14	-0.26	13,903,154	54.62	54.79	54.35	0.81	-0.35	-0.53
9470	2021-09-15	54.57	0.16	0.29	15,091,353	54.31	54.66	54.31	0.64	0.48	0.09
9469	2021-09-14	54.41	0.21	-0.38	16,941,739	54.65	54.77	54.29	0.88	-0.44	-0.18
9468	2021-09-13	54.62	0.39	0.72	18,470,194	54.40	54.98	54.40	1.07	0.40	0.05
9467	2021-09-10	54.23	0.21	-0.39	15,957,591	54.56	54.67	54.22	0.82	-0.60	0.31
9466	2021-09-09	54.44	0.47	-0.86	19,442,256	54.83	54.87	54.43	0.80	-0.71	0.22
9465	2021-09-08	54.91	0.09	0.16	11,894,121	54.79	55.09	54.79	0.55	0.22	-0.15
9464	2021-09-07	54.82	0.61	-1.10	15,435,782	55.38	55.50	54.80	1.26	-1.01	-0.05
9463	2021-09-03	55.43	0.14	0.25	11,073,579	55.24	55.50	55.17	0.60	0.34	-0.09
9462	2021-09-02	55.29	0.35	0.64	12,667,488	54.93	55.32	54.90	0.76	0.66	-0.09
9461	2021-09-01	54.94	0.06	-0.11	12,703,088	55.00	55.15	54.80	0.64	-0.11	-0.02
9460	2021-08-31	55.00	0.23	0.42	18,022,579	54.71	55.14	54.58	1.02	0.53	0.00
9459	2021-08-30	54.77	0.00	0.00	11,357,180	54.74	54.96	54.68	0.51	0.05	-0.11
9458	2021-08-27	54.77	0.17	0.31	13,196,834	54.65	54.83	54.53	0.55	0.22	-0.05
9457	2021-08-26	54.60	0.33	-0.60	15,333,057	54.91	55.06	54.57	0.89	-0.56	0.09
9456	2021-08-25	54.93	0.08	-0.15	14,737,176	55.02	55.08	54.81	0.49	-0.16	-0.04
9455	2021-08-24	55.01	0.41	-0.74	15,395,342	55.41	55.42	55.00	0.76	-0.72	0.02
9454	2021-08-23	55.42	0.10	-0.18	11,685,308	55.55	55.71	55.42	0.52	-0.23	-0.02
9453	2021-08-20	55.52	0.15	0.27	10,481,500	55.33	55.71	55.20	0.92	0.34	0.05
9452	2021-08-19	55.37	0.10	-0.18	12,572,020	55.30	55.66	55.19	0.85	0.13	-0.07
9451	2021-08-18	55.47	0.71	-1.26	15,200,640	56.05	56.07	55.45	1.11	-1.03	-0.31
9450	2021-08-17	56.18	0.20	0.36	11,878,685	55.87	56.19	55.77	0.75	0.55	-0.23
9449	2021-08-16	55.98	0.11	0.20	12,439,423	55.92	56.07	55.58	0.88	0.11	-0.20
9448	2021-08-13	55.87	0.23	0.41	8,402,225	55.70	55.98	55.66	0.57	0.31	0.09
9447	2021-08-12	55.64	0.07	0.13	10,135,972	55.62	55.80	55.53	0.49	0.04	0.11
9446	2021-08-11	55.57	0.09	0.16	11,719,061	55.61	55.85	55.52	0.59	-0.07	0.09
9445	2021-08-10	55.48	0.36	0.65	11,401,224	55.10	55.53	55.00	0.96	0.69	0.23
9444	2021-08-09	55.12	0.10	-0.18	12,092,303	55.28	55.42	55.11	0.56	-0.29	-0.04
9443	2021-08-06	55.22	0.08	-0.14	12,668,129	55.33	55.59	55.21	0.69	-0.20	0.11
9442	2021-08-05	55.30	0.07	-0.13	12,856,528	55.41	55.49	55.25	0.43	-0.20	0.05
9441	2021-08-04	55.37	0.36	-0.65	16,537,430	55.60	55.71	55.28	0.77	-0.41	0.07
9440	2021-08-03	55.73	0.03	-0.05	12,594,020	55.76	55.95	55.57	0.68	-0.05	-0.23
9439	2021-08-02	55.76	0.22	-0.39	13,781,959	56.06	56.26	55.68	1.03	-0.54	0.00
9438	2021-07-29	55.98	0.26	0.47	12,638,429	55.89	56.18	55.88	0.54	0.16	0.14
9437	2021-07-28	55.72	0.48	-0.85	14,583,188	56.24	56.32	55.69	1.12	-0.92	0.31
9436	2021-07-27	56.20	0.42	0.75	15,020,555	55.67	56.33	55.48	1.53	0.95	0.07
9435	2021-07-26	55.78	0.17	-0.30	14,610,208	55.88	55.94	55.55	0.70	-0.18	-0.20
9434	2021-07-22	55.95	0.37	0.67	14,997,289	56.15	56.28	55.62	1.18	-0.36	-0.13
9433	2021-07-20	55.58	0.26	-0.47	20,231,877	55.95	56.77	55.54	2.20	-0.66	1.03
9432	2021-07-19	55.84	0.16	0.29	21,175,444	56.17	56.42	55.31	1.98	-0.59	0.20
9431	2021-07-08	55.68	0.75	-1.33	16,334,238	55.75	55.98	55.55	0.77	-0.13	0.88
9430	2021-04-28	56.43	1.96	-3.36	12,862,500	56.37	56.66	56.34	0.57	0.11	-1.21
9429	2021-04-19	58.39	0.11	0.19	11,983,576	58.50	58.71	58.09	1.06	-0.19	-3.46
9428	2021-04-16	58.28	0.58	1.01	19,866,200	58.07	58.48	57.80	1.17	0.36	0.38
9427	2021-04-15	57.70	0.00	0.00	13,078,592	57.56	57.91	57.54	0.64	0.24	0.64
9426	2021-04-14	57.70	0.08	0.14	13,283,986	57.50	58.13	57.29	1.46	0.35	-0.24
9425	2021-04-13	57.62	0.08	0.14	15,484,451	57.37	57.76	57.16	1.05	0.44	-0.21
9424	2021-04-12	57.54	0.05	0.09	18,204,942	57.66	57.88	57.42	0.80	-0.21	-0.30
9423	2021-04-09	57.49	0.11	-0.19	13,730,642	57.60	57.80	57.25	0.95	-0.19	0.30
9422	2021-04-08	57.60	1.40	-2.37	16,126,299	58.04	58.12	57.53	1.02	-0.76	0.00
9421	2021-04-07	59.00	0.11	-0.19	12,899,594	59.13	59.46	58.79	1.13	-0.22	-1.63
9420	2021-04-06	59.11	0.24	0.41	11,953,013	58.81	59.11	58.68	0.73	0.51	0.03
9419	2021-04-05	58.87	0.57	0.98	13,546,655	58.53	59.13	58.46	1.14	0.58	-0.10
9418	2021-04-01	58.30	0.15	0.26	12,602,495	58.02	58.39	57.74	1.12	0.48	0.39
9417	2021-03-31	58.15	0.44	-0.75	18,236,151	58.40	58.49	58.06	0.74	-0.43	-0.22
9416	2021-03-30	58.59	0.24	-0.41	3,195,388,672	58.87	58.97	58.23	1.26	-0.48	-0.32
9415	2021-03-29	58.83	0.65	1.12	17,844,817	58.09	58.98	57.95	1.77	1.27	0.07
9414	2021-03-26	58.18	0.80	1.39	18,973,286	57.43	58.25	57.38	1.51	1.31	-0.15
9413	2021-03-25	57.38	0.37	0.65	17,767,083	57.05	57.53	56.70	1.45	0.58	0.09
9412	2021-03-24	57.01	0.10	0.18	14,479,215	56.74	57.43	56.63	1.41	0.48	0.07
9411	2021-03-23	56.91	0.32	0.57	4,997,357	56.42	57.42	56.38	1.84	0.87	-0.30
9410	2021-03-22	56.59	0.35	0.62	19,000,639	55.87	56.67	55.77	1.61	1.29	-0.30
9409	2021-03-19	56.24	0.07	-0.12	39,036,287	56.43	56.52	55.95	1.01	-0.34	-0.66
9408	2021-03-18	56.31	0.56	1.00	19,671,717	55.75	56.36	55.67	1.24	1.00	0.21
9407	2021-03-17	55.75	0.11	0.20	17,820,944	55.77	56.12	55.29	1.49	-0.04	0.00
9406	2021-03-16	55.64	0.00	0.00	19,032,842	55.70	55.92	55.44	0.86	-0.11	0.23
9405	2021-03-15	55.64	0.01	0.02	18,961,340	55.81	55.94	55.10	1.51	-0.30	0.11
9404	2021-03-12	55.63	0.12	0.22	19,363,511	55.73	56.17	55.61	1.00	-0.18	0.32
9403	2021-03-11	55.51	1.57	-2.75	29,268,463	57.01	57.19	55.47	3.02	-2.63	0.40
9402	2021-03-10	57.08	0.88	1.57	16,120,143	56.69	57.29	55.85	2.54	0.69	-0.12
9401	2021-03-09	56.20	0.59	-1.04	19,978,362	56.90	57.10	56.17	1.63	-1.23	0.87
9400	2021-03-08	56.79	0.79	1.41	22,770,201	55.95	57.29	55.84	2.59	1.50	0.19
9399	2021-03-05	56.00	1.20	2.19	22,972,024	54.95	56.20	54.92	2.33	1.91	-0.09
9398	2021-03-04	54.80	0.58	-1.05	23,048,013	55.55	55.62	54.53	1.96	-1.35	0.27
9397	2021-03-03	55.38	0.40	0.73	22,018,355	54.56	55.97	54.40	2.88	1.50	0.31
9396	2021-03-02	54.98	0.38	-0.69	16,408,867	55.31	55.52	54.92	1.08	-0.60	-0.76
9395	2021-03-01	55.36	0.06	0.11	20,154,830	55.49	55.95	55.28	1.21	-0.23	-0.09
9394	2021-02-26	55.30	1.20	-2.12	22,201,759	56.47	56.61	55.29	2.34	-2.07	0.34
9393	2021-02-25	56.50	0.62	-1.09	23,820,166	56.12	56.85	55.74	1.98	0.68	-0.05
9392	2021-02-24	57.12	0.09	0.16	15,541,593	57.08	57.42	56.67	1.31	0.07	-1.75
9391	2021-02-23	57.03	0.58	1.03	19,915,494	56.81	57.53	56.29	2.18	0.39	0.09
9390	2021-02-22	56.45	0.00	0.00	15,238,701	56.53	56.84	56.15	1.22	-0.14	0.64
9389	2021-02-19	56.45	0.53	-0.93	17,474,041	57.33	57.40	56.35	1.83	-1.53	0.14
9388	2021-02-18	56.98	0.01	-0.02	20,377,417	56.94	57.61	56.53	1.90	0.07	0.61
9387	2021-02-17	56.99	2.84	5.24	40,045,790	56.00	57.25	55.63	2.89	1.77	-0.09
9386	2021-02-16	54.15	0.05	-0.09	19,791,684	54.11	54.32	53.83	0.91	0.07	3.42
9385	2021-02-12	54.20	0.40	-0.73	16,696,821	54.42	54.68	54.18	0.92	-0.40	-0.17
9384	2021-02-11	54.60	0.36	-0.66	16,189,245	55.02	55.11	54.48	1.15	-0.76	-0.33
9383	2021-02-10	54.96	0.04	-0.07	15,214,020	55.22	55.44	54.92	0.94	-0.47	0.11
9382	2021-02-09	55.00	0.05	-0.09	19,529,036	55.02	55.30	54.68	1.13	-0.04	0.40
9381	2021-02-08	55.05	0.27	-0.49	17,107,770	55.37	55.48	54.79	1.25	-0.58	-0.05
9380	2021-02-05	55.32	0.20	0.36	10,677,694	55.20	55.67	55.17	0.91	0.22	0.09
9379	2021-02-04	55.12	0.33	0.60	14,596,507	54.76	55.37	54.59	1.42	0.66	0.15
9378	2021-02-03	54.79	0.29	0.53	13,679,027	54.31	54.90	54.25	1.20	0.88	-0.05
9377	2021-02-02	54.50	0.22	0.41	18,066,503	54.43	55.17	54.17	1.84	0.13	-0.35
9376	2021-02-01	54.28	0.47	-0.86	19,886,664	55.27	55.27	54.22	1.90	-1.79	0.28
9375	2021-01-29	54.75	0.62	-1.12	25,302,022	55.00	55.27	54.47	1.45	-0.45	0.95
9374	2021-01-28	55.37	0.24	0.44	23,488,214	55.00	56.33	55.00	2.42	0.67	-0.67
9373	2021-01-27	55.13	1.44	-2.55	36,553,154	56.64	56.96	55.06	3.35	-2.67	-0.24
9372	2021-01-26	56.57	1.85	-3.17	35,982,377	56.99	57.28	56.41	1.53	-0.74	0.12
9371	2021-01-25	58.42	0.95	1.65	21,388,145	57.47	58.62	57.18	2.51	1.65	-2.45
9370	2021-01-22	57.47	0.20	0.35	16,358,900	57.17	57.69	56.76	1.63	0.52	0.00
9369	2021-01-21	57.27	0.01	0.02	13,604,900	57.19	57.51	57.05	0.80	0.14	-0.17
9368	2021-01-20	57.26	0.21	0.37	19,923,100	57.01	57.39	56.66	1.28	0.44	-0.12
9367	2021-01-19	57.05	0.33	-0.58	18,821,300	57.44	57.58	56.98	1.04	-0.68	-0.07
9366	2021-01-15	57.38	0.34	0.60	15,765,900	56.78	57.50	56.71	1.39	1.06	0.10
9365	2021-01-14	57.04	0.02	-0.04	18,341,100	56.89	57.43	56.66	1.35	0.26	-0.46
9364	2021-01-13	57.06	0.20	-0.35	16,985,400	57.22	57.25	56.88	0.65	-0.28	-0.30
9363	2021-01-12	57.26	0.20	-0.35	22,699,300	57.27	57.45	56.69	1.33	-0.02	-0.07
9362	2021-01-11	57.46	0.34	-0.59	15,701,500	57.75	58.05	57.29	1.32	-0.50	-0.33
9361	2021-01-08	57.80	0.73	-1.25	28,411,600	58.23	58.36	57.37	1.70	-0.74	-0.09
9360	2021-01-07	58.53	0.76	-1.28	19,079,900	58.27	58.76	58.08	1.17	0.45	-0.51
9359	2021-01-06	59.29	0.71	1.21	22,678,500	58.81	59.54	58.54	1.70	0.82	-1.72
9358	2021-01-05	58.58	0.27	-0.46	16,220,000	58.86	59.09	58.46	1.07	-0.48	0.39
9357	2021-01-04	58.85	0.10	0.17	19,129,800	58.96	59.15	58.44	1.20	-0.19	0.02
9356	2020-12-31	58.75	0.61	1.05	12,900,600	58.06	58.80	58.02	1.34	1.19	0.36
9355	2020-12-30	58.14	0.67	-1.14	18,259,800	58.83	58.94	58.06	1.50	-1.17	-0.14
9354	2020-12-29	58.81	0.17	-0.29	15,686,100	59.03	59.24	58.64	1.02	-0.37	0.03
9353	2020-12-28	58.98	0.14	0.24	15,355,600	59.16	59.18	58.65	0.90	-0.30	0.08
9352	2020-12-24	58.84	0.12	-0.20	7,751,100	59.00	59.07	58.66	0.69	-0.27	0.54
9351	2020-12-23	58.96	0.03	-0.05	14,012,100	59.20	59.28	58.89	0.66	-0.41	0.07
9350	2020-12-22	58.99	0.50	-0.84	12,951,500	59.32	59.42	58.86	0.94	-0.56	0.36
9349	2020-12-21	59.49	0.97	-1.60	18,567,500	60.06	60.13	59.28	1.42	-0.95	-0.29
9348	2020-12-18	60.46	0.45	0.75	31,909,400	60.00	60.78	59.79	1.65	0.77	-0.66
9347	2020-12-17	60.01	0.10	0.17	12,095,500	59.98	60.15	59.61	0.90	0.05	-0.02
9346	2020-12-16	59.91	0.64	-1.06	17,165,900	60.20	60.45	59.67	1.30	-0.48	0.12
9345	2020-12-15	60.55	0.57	0.95	15,877,200	60.07	60.74	59.97	1.28	0.80	-0.58
9344	2020-12-14	59.98	0.37	-0.61	15,706,500	60.61	61.06	59.77	2.13	-1.04	0.15
9343	2020-12-11	60.35	0.16	-0.26	13,673,000	60.08	60.53	59.97	0.93	0.45	0.43
9342	2020-12-10	60.51	0.95	-1.55	15,464,400	61.26	61.35	60.33	1.67	-1.22	-0.71
9341	2020-12-09	61.46	0.01	0.02	14,949,500	61.45	61.82	61.09	1.19	0.02	-0.33
9340	2020-12-08	61.45	0.10	0.16	13,421,100	61.18	61.70	60.88	1.34	0.44	0.00
9339	2020-12-07	61.35	0.20	-0.32	12,537,500	61.52	61.70	61.18	0.85	-0.28	-0.28
9338	2020-12-04	61.55	0.19	-0.31	10,495,800	61.55	61.80	61.27	0.86	0.00	-0.05
9337	2020-12-03	61.74	0.38	0.62	11,937,200	61.11	61.83	61.04	1.29	1.03	-0.31
9336	2020-12-02	61.36	0.78	1.29	14,169,900	61.40	61.95	61.01	1.53	-0.07	-0.41
9335	2020-12-01	60.58	0.17	0.28	14,283,200	60.43	60.92	60.28	1.06	0.25	1.35

VZ Investment Calculator

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

Ticker:

Date start:

1983-11-21 open

Date end:

2023-02-23 close

Duration:

39 years 104 days

Trading days:

9,833

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1983-11-21 open

1,000.00

Shares bought: 125.94

Stock price: 7.94

SELL

Value on 2023-02-23 close

15,990.37

Dividends (155)

69.65%

+11,137.73

Stock growth

30.35%

+3,852.64

NET: +14,990.37

Total ROI: +1,499.04% (15.99x)

Annualised: +7.31% (1.07x)

Dividends ROI: +1,113.77% (12.14x)

Dividend Yield: +6.56% (1.07x)

Stock price: 38.53

Duration: 39 years 104 days

Trading days: 9,833

SELL

Value on 2023-02-23 close

4,852.64

NET: +3,852.64

ROI: +385.26% (4.85x)

Annualised: +4.10% (1.04x)

Stock price: 38.53

Duration: 39 years 104 days

Trading days: 9,833

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

VZ Monthly statistics

This section shows monthly performance of VZ stock.
There are 470 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	42.05 2023-02-01	38.52 2023-02-23	41.99 2023-02-01	38.53 2023-02-23	-8.24	0.14	-8.26
2023 January	20	44.73 2023-01-24	38.53 2023-01-24	39.77 2023-01-03	41.57 2023-01-31	4.53	12.47	-3.12
2022 December	21	39.69 2022-12-30	36.58 2022-12-19	39.18 2022-12-01	39.40 2022-12-30	0.56	1.30	-6.64
2022 November	21	39.36 2022-11-25	36.80 2022-11-04	37.98 2022-11-01	38.98 2022-11-30	2.63	3.63	-3.11
2022 October	21	39.85 2022-10-04	34.55 2022-10-21	38.50 2022-10-03	37.37 2022-10-31	-2.94	3.51	-10.26
2022 September	21	42.85 2022-09-12	37.95 2022-09-30	41.64 2022-09-01	37.97 2022-09-30	-8.81	2.91	-8.86
2022 August	23	46.50 2022-08-01	41.76 2022-08-31	46.29 2022-08-01	41.81 2022-08-31	-9.68	0.45	-9.79
2022 July	20	51.89 2022-07-06	43.77 2022-07-22	50.96 2022-07-01	46.19 2022-07-29	-9.36	1.82	-14.11
2022 June	21	52.18 2022-06-23	48.01 2022-06-16	51.44 2022-06-01	50.75 2022-06-30	-1.34	1.44	-6.67
2022 May	21	51.61 2022-05-26	45.55 2022-05-02	46.51 2022-05-02	51.29 2022-05-31	10.28	10.97	-2.06
2022 April	21	55.51 2022-04-21	46.17 2022-04-29	51.02 2022-04-01	46.30 2022-04-29	-9.25	8.80	-9.51
2022 March	23	55.39 2022-03-04	50.80 2022-03-18	53.50 2022-03-01	50.94 2022-03-31	-4.79	3.53	-5.05
2022 February	20	54.57 2022-02-03	51.71 2022-02-24	53.40 2022-02-01	53.67 2022-02-28	0.51	2.19	-3.16
2022 January	20	54.83 2022-01-10	50.81 2022-01-27	52.07 2022-01-03	53.23 2022-01-31	2.23	5.30	-2.42
2021 December	22	53.34 2021-12-20	49.69 2021-12-13	50.50 2021-12-01	51.96 2021-12-31	2.89	5.62	-1.60
2021 November	21	53.37 2021-11-01	50.04 2021-11-30	53.24 2021-11-01	50.27 2021-11-30	-5.58	0.24	-6.01
2021 October	21	54.85 2021-10-04	50.86 2021-10-13	54.02 2021-10-01	52.99 2021-10-29	-1.91	1.54	-5.85
2021 September	21	55.50 2021-09-07	54.00 2021-09-30	55.00 2021-09-01	54.01 2021-09-30	-1.80	0.91	-1.82
2021 August	22	56.26 2021-08-02	54.53 2021-08-27	56.06 2021-08-02	55.00 2021-08-31	-1.89	0.36	-2.73
2021 July	8	56.77 2021-07-20	55.31 2021-07-19	55.75 2021-07-08	55.98 2021-07-29	0.41	1.83	-0.79
2021 April	13	59.46 2021-04-07	56.34 2021-04-28	58.02 2021-04-01	56.43 2021-04-28	-2.74	2.48	-2.90
2021 March	23	58.98 2021-03-29	54.40 2021-03-03	55.49 2021-03-01	58.15 2021-03-31	4.79	6.29	-1.96
2021 February	19	57.61 2021-02-18	53.83 2021-02-16	55.27 2021-02-01	55.30 2021-02-26	0.05	4.23	-2.61
2021 January	19	59.54 2021-01-06	54.47 2021-01-29	58.96 2021-01-04	54.75 2021-01-29	-7.14	0.98	-7.62
2020 December	22	61.95 2020-12-02	58.02 2020-12-31	60.43 2020-12-01	58.75 2020-12-31	-2.78	2.52	-3.99
2020 November	20	61.46 2020-11-16	56.58 2020-11-04	57.67 2020-11-02	60.41 2020-11-30	4.75	6.57	-1.89
2020 October	22	59.97 2020-10-06	56.02 2020-10-29	59.40 2020-10-01	56.99 2020-10-30	-4.06	0.96	-5.69
2020 September	21	61.50 2020-09-04	58.65 2020-09-24	59.12 2020-09-01	59.49 2020-09-30	0.63	4.03	-0.79
2020 August	21	59.79 2020-08-27	57.12 2020-08-03	57.87 2020-08-03	59.27 2020-08-31	2.42	3.32	-1.30
2020 July	22	57.70 2020-07-28	53.75 2020-07-09	55.09 2020-07-01	57.48 2020-07-31	4.34	4.74	-2.43
2020 June	22	58.23 2020-06-10	52.85 2020-06-26	56.70 2020-06-01	55.13 2020-06-30	-2.77	2.70	-6.79
2020 May	20	57.79 2020-05-29	53.67 2020-05-22	57.76 2020-05-01	57.38 2020-05-29	-0.66	0.05	-7.08
2020 April	21	58.91 2020-04-20	52.16 2020-04-01	52.50 2020-04-01	57.45 2020-04-30	9.43	12.21	-0.65
2020 March	22	58.25 2020-03-04	48.84 2020-03-25	55.16 2020-03-02	53.73 2020-03-31	-2.59	5.60	-11.46
2020 February	19	60.35 2020-02-11	52.18 2020-02-28	59.61 2020-02-03	54.16 2020-02-28	-9.14	1.24	-12.46
2020 January	21	61.45 2020-01-02	58.34 2020-01-30	61.38 2020-01-02	59.44 2020-01-31	-3.16	0.11	-4.95
2019 December	21	62.22 2019-12-20	59.58 2019-12-03	60.20 2019-12-02	61.40 2019-12-31	1.99	3.36	-1.03
2019 November	20	61.34 2019-11-01	58.80 2019-11-13	61.29 2019-11-01	60.24 2019-11-29	-1.71	0.08	-4.06
2019 October	23	61.32 2019-10-23	58.33 2019-10-03	60.40 2019-10-01	60.47 2019-10-31	0.12	1.52	-3.43
2019 September	20	61.00 2019-09-24	57.59 2019-09-03	57.90 2019-09-03	60.36 2019-09-30	4.25	5.35	-0.54
2019 August	22	58.41 2019-08-30	54.41 2019-08-07	57.11 2019-08-01	58.16 2019-08-30	1.84	2.28	-4.73
2019 July	22	58.51 2019-07-05	54.56 2019-07-23	57.42 2019-07-01	55.27 2019-07-31	-3.74	1.90	-4.98
2019 June	20	58.67 2019-06-24	54.56 2019-06-03	54.68 2019-06-03	57.13 2019-06-28	4.48	7.30	-0.22
2019 May	22	60.54 2019-05-20	54.26 2019-05-31	57.23 2019-05-01	54.35 2019-05-31	-5.03	5.78	-5.19
2019 April	21	59.41 2019-04-01	55.75 2019-04-25	59.39 2019-04-01	57.19 2019-04-30	-3.70	0.03	-6.13
2019 March	21	61.19 2019-03-27	55.45 2019-03-06	57.02 2019-03-01	59.13 2019-03-29	3.70	7.31	-2.75
2019 February	19	57.61 2019-02-28	53.02 2019-02-07	55.21 2019-02-01	56.92 2019-02-28	3.10	4.35	-3.97
2019 January	21	58.69 2019-01-08	52.28 2019-01-30	56.16 2019-01-02	55.06 2019-01-31	-1.96	4.50	-6.91
2018 December	19	59.75 2018-12-03	52.40 2018-12-26	59.50 2018-12-03	56.22 2018-12-31	-5.51	0.42	-11.93
2018 November	21	61.58 2018-11-20	55.55 2018-11-01	56.98 2018-11-01	60.30 2018-11-30	5.83	8.07	-2.51
2018 October	23	58.80 2018-10-30	52.82 2018-10-12	53.61 2018-10-01	57.09 2018-10-31	6.49	9.68	-1.47
2018 September	19	55.42 2018-09-12	52.84 2018-09-04	53.55 2018-09-04	53.39 2018-09-28	-0.30	3.49	-1.33
2018 August	23	55.21 2018-08-17	51.43 2018-08-02	52.02 2018-08-01	54.37 2018-08-31	4.52	6.13	-1.13
2018 July	21	53.00 2018-07-30	49.70 2018-07-02	50.25 2018-07-02	51.64 2018-07-31	2.77	5.47	-1.09
2018 June	21	51.05 2018-06-28	47.13 2018-06-18	47.89 2018-06-01	50.31 2018-06-29	5.05	6.60	-1.59
2018 May	22	49.65 2018-05-01	46.09 2018-05-09	49.49 2018-05-01	47.67 2018-05-31	-3.68	0.32	-6.87
2018 April	21	51.69 2018-04-27	46.71 2018-04-03	47.62 2018-04-02	49.35 2018-04-30	3.63	8.55	-1.91
2018 March	21	49.26 2018-03-13	46.20 2018-03-23	47.69 2018-03-01	47.82 2018-03-29	0.27	3.29	-3.12
2018 February	19	54.75 2018-02-01	47.54 2018-02-23	54.49 2018-02-01	47.74 2018-02-28	-12.39	0.48	-12.75
2018 January	21	54.77 2018-01-25	51.15 2018-01-10	53.16 2018-01-02	54.07 2018-01-31	1.71	3.03	-3.78
2017 December	20	53.69 2017-12-26	50.20 2017-12-07	50.90 2017-12-01	52.93 2017-12-29	3.99	5.48	-1.38
2017 November	21	51.09 2017-11-30	43.97 2017-11-15	48.15 2017-11-01	50.89 2017-11-30	5.69	6.11	-8.68
2017 October	22	51.18 2017-10-19	47.42 2017-10-30	49.39 2017-10-02	47.87 2017-10-31	-3.08	3.62	-3.99
2017 September	20	50.32 2017-09-25	45.71 2017-09-08	48.02 2017-09-01	49.49 2017-09-29	3.06	4.79	-4.81
2017 August	23	49.63 2017-08-01	47.51 2017-08-18	48.68 2017-08-01	47.97 2017-08-31	-1.46	1.95	-2.40
2017 July	20	48.57 2017-07-31	42.80 2017-07-11	44.61 2017-07-03	48.40 2017-07-31	8.50	8.88	-4.06
2017 June	22	47.50 2017-06-12	44.36 2017-06-30	46.71 2017-06-01	44.66 2017-06-30	-4.39	1.69	-5.03
2017 May	22	46.95 2017-05-31	44.46 2017-05-17	46.06 2017-05-01	46.64 2017-05-31	1.26	1.93	-3.47
2017 April	19	49.55 2017-04-19	45.89 2017-04-28	48.73 2017-04-03	45.91 2017-04-28	-5.79	1.68	-5.83
2017 March	23	50.63 2017-03-21	48.67 2017-03-28	49.56 2017-03-01	48.75 2017-03-31	-1.63	2.16	-1.80
2017 February	19	50.95 2017-02-24	47.80 2017-02-15	49.34 2017-02-01	49.63 2017-02-28	0.59	3.26	-3.12
2017 January	20	54.83 2017-01-05	48.51 2017-01-26	53.96 2017-01-03	49.01 2017-01-31	-9.17	1.61	-10.10
2016 December	21	53.90 2016-12-29	49.31 2016-12-01	49.80 2016-12-01	53.38 2016-12-30	7.19	8.23	-0.98
2016 November	21	51.20 2016-11-28	46.01 2016-11-14	48.32 2016-11-01	49.90 2016-11-30	3.27	5.96	-4.78
2016 October	21	52.14 2016-10-03	47.58 2016-10-26	51.84 2016-10-03	48.10 2016-10-31	-7.21	0.58	-8.22
2016 September	21	53.88 2016-09-08	51.02 2016-09-19	52.14 2016-09-01	51.98 2016-09-30	-0.31	3.34	-2.15
2016 August	23	55.82 2016-08-01	51.90 2016-08-26	55.58 2016-08-01	52.33 2016-08-31	-5.85	0.43	-6.62
2016 July	20	56.95 2016-07-05	54.44 2016-07-27	55.85 2016-07-01	55.41 2016-07-29	-0.79	1.97	-2.52
2016 June	22	55.92 2016-06-30	50.12 2016-06-02	50.87 2016-06-01	55.84 2016-06-30	9.77	9.93	-1.47
2016 May	21	51.70 2016-05-11	49.05 2016-05-23	51.22 2016-05-02	50.90 2016-05-31	-0.62	0.94	-4.24
2016 April	21	54.49 2016-04-05	49.47 2016-04-21	53.32 2016-04-01	50.94 2016-04-29	-4.46	2.19	-7.22
2016 March	22	54.37 2016-03-30	50.98 2016-03-01	50.99 2016-03-01	54.08 2016-03-31	6.06	6.63	-0.02
2016 February	20	51.38 2016-02-29	49.27 2016-02-11	49.94 2016-02-01	50.73 2016-02-29	1.58	2.88	-1.34
2016 January	19	49.99 2016-01-29	43.79 2016-01-20	45.67 2016-01-04	49.97 2016-01-29	9.42	9.46	-4.12
2015 December	22	47.23 2015-12-29	44.33 2015-12-03	45.51 2015-12-01	46.22 2015-12-31	1.56	3.78	-2.59
2015 November	20	47.08 2015-11-02	44.18 2015-11-16	47.02 2015-11-02	45.45 2015-11-30	-3.34	0.13	-6.04
2015 October	22	46.98 2015-10-30	42.20 2015-10-02	43.49 2015-10-01	46.88 2015-10-30	7.79	8.02	-2.97
2015 September	21	46.55 2015-09-15	43.28 2015-09-30	45.09 2015-09-01	43.51 2015-09-30	-3.50	3.24	-4.01
2015 August	21	48.21 2015-08-11	38.06 2015-08-24	47.18 2015-08-03	46.01 2015-08-31	-2.48	2.18	-19.33
2015 July	22	48.26 2015-07-20	45.66 2015-07-28	46.64 2015-07-01	46.79 2015-07-31	0.32	3.47	-2.10
2015 June	22	49.54 2015-06-01	46.60 2015-06-30	49.44 2015-06-01	46.61 2015-06-30	-5.72	0.20	-5.74
2015 May	20	50.86 2015-05-04	48.97 2015-05-12	50.75 2015-05-01	49.44 2015-05-29	-2.58	0.22	-3.51
2015 April	21	50.65 2015-04-30	48.43 2015-04-01	48.45 2015-04-01	50.44 2015-04-30	4.11	4.54	-0.04
2015 March	22	49.90 2015-03-24	47.36 2015-03-11	49.12 2015-03-02	48.63 2015-03-31	-1.00	1.59	-3.58
2015 February	19	49.99 2015-02-12	45.76 2015-02-02	46.20 2015-02-02	49.45 2015-02-27	7.03	8.20	-0.95
2015 January	20	48.48 2015-01-22	45.37 2015-01-29	47.00 2015-01-02	45.71 2015-01-30	-2.74	3.15	-3.47
2014 December	22	50.84 2014-12-01	45.09 2014-12-15	50.68 2014-12-01	46.78 2014-12-31	-7.70	0.32	-11.03
2014 November	19	51.73 2014-11-14	48.86 2014-11-24	50.49 2014-11-03	50.59 2014-11-28	0.20	2.46	-3.23
2014 October	23	50.50 2014-10-31	46.89 2014-10-15	49.73 2014-10-01	50.25 2014-10-31	1.05	1.55	-5.71
2014 September	21	50.38 2014-09-19	48.26 2014-09-12	49.82 2014-09-02	49.99 2014-09-30	0.34	1.12	-3.13
2014 August	21	50.52 2014-08-01	48.20 2014-08-08	50.52 2014-08-01	49.82 2014-08-29	-1.39	0.00	-4.59
2014 July	22	53.66 2014-07-29	48.54 2014-07-10	48.88 2014-07-01	50.42 2014-07-31	3.15	9.78	-0.70
2014 June	21	50.33 2014-06-02	48.75 2014-06-12	50.02 2014-06-02	48.93 2014-06-30	-2.18	0.62	-2.54
2014 May	21	50.01 2014-05-27	46.60 2014-05-01	46.63 2014-05-01	49.96 2014-05-30	7.14	7.25	-0.06
2014 April	21	48.46 2014-04-10	45.85 2014-04-25	47.54 2014-04-01	46.73 2014-04-30	-1.70	1.94	-3.55
2014 March	21	48.39 2014-03-04	45.83 2014-03-14	47.30 2014-03-03	47.57 2014-03-31	0.57	2.30	-3.11
2014 February	19	48.34 2014-02-20	45.45 2014-02-18	48.02 2014-02-03	47.58 2014-02-28	-0.92	0.67	-5.35
2014 January	21	49.40 2014-01-07	46.58 2014-01-14	49.08 2014-01-02	48.02 2014-01-31	-2.16	0.65	-5.09
2013 December	21	49.79 2013-12-04	47.45 2013-12-17	49.66 2013-12-02	49.14 2013-12-31	-1.05	0.26	-4.45
2013 November	20	51.46 2013-11-01	49.36 2013-11-13	50.79 2013-11-01	49.62 2013-11-29	-2.30	1.32	-2.82
2013 October	23	51.49 2013-10-29	46.03 2013-10-08	46.62 2013-10-01	50.51 2013-10-31	8.34	10.45	-1.27
2013 September	20	48.89 2013-09-19	45.08 2013-09-03	45.52 2013-09-03	46.67 2013-09-30	2.53	7.40	-0.97
2013 August	22	50.44 2013-08-02	46.25 2013-08-27	50.05 2013-08-01	47.38 2013-08-30	-5.33	0.78	-7.59
2013 July	22	51.94 2013-07-30	49.19 2013-07-18	50.29 2013-07-01	49.48 2013-07-31	-1.61	3.28	-2.19
2013 June	20	51.69 2013-06-18	47.77 2013-06-03	48.43 2013-06-03	50.34 2013-06-28	3.94	6.73	-1.36
2013 May	22	53.97 2013-05-01	48.47 2013-05-31	53.77 2013-05-01	48.48 2013-05-31	-9.84	0.37	-9.86
2013 April	22	54.31 2013-04-30	48.66 2013-04-03	49.06 2013-04-01	53.91 2013-04-30	9.89	10.70	-0.82
2013 March	20	49.59 2013-03-26	46.11 2013-03-01	46.22 2013-03-01	49.15 2013-03-28	6.34	7.29	-0.24
2013 February	19	46.93 2013-02-28	44.02 2013-02-04	44.20 2013-02-01	46.53 2013-02-28	5.27	6.18	-0.41
2013 January	21	44.87 2013-01-07	41.50 2013-01-16	44.49 2013-01-02	43.61 2013-01-31	-1.98	0.85	-6.72
2012 December	20	44.94 2012-12-12	42.49 2012-12-31	44.47 2012-12-03	43.27 2012-12-31	-2.70	1.06	-4.45
2012 November	21	45.45 2012-11-01	40.51 2012-11-16	44.91 2012-11-01	44.12 2012-11-30	-1.76	1.20	-9.80
2012 October	21	48.77 2012-10-01	43.75 2012-10-15	45.64 2012-10-01	44.64 2012-10-31	-2.19	6.86	-4.14
2012 September	19	46.06 2012-09-25	42.77 2012-09-04	42.91 2012-09-04	45.57 2012-09-28	6.20	7.34	-0.33
2012 August	23	46.41 2012-08-01	42.18 2012-08-23	45.43 2012-08-01	42.94 2012-08-31	-5.48	2.16	-7.15
2012 July	21	46.41 2012-07-18	43.36 2012-07-24	44.29 2012-07-02	45.14 2012-07-31	1.92	4.79	-2.10
2012 June	21	44.77 2012-06-29	40.92 2012-06-04	41.52 2012-06-01	44.44 2012-06-29	7.03	7.83	-1.45
2012 May	22	41.96 2012-05-18	39.85 2012-05-07	40.44 2012-05-01	41.64 2012-05-31	2.97	3.76	-1.46
2012 April	20	40.44 2012-04-27	36.80 2012-04-10	38.29 2012-04-02	40.38 2012-04-30	5.46	5.62	-3.89
2012 March	22	39.90 2012-03-21	37.56 2012-03-29	38.12 2012-03-01	38.23 2012-03-30	0.29	4.67	-1.47
2012 February	20	38.77 2012-02-21	37.50 2012-02-02	38.16 2012-02-01	38.11 2012-02-29	-0.13	1.60	-1.73
2012 January	20	40.48 2012-01-03	37.07 2012-01-30	40.28 2012-01-03	37.66 2012-01-31	-6.50	0.50	-7.97
2011 December	21	40.25 2011-12-30	37.49 2011-12-01	37.68 2011-12-01	40.12 2011-12-30	6.48	6.82	-0.50
2011 November	21	37.73 2011-11-30	35.32 2011-11-25	36.92 2011-11-01	37.73 2011-11-30	2.19	2.19	-4.33
2011 October	21	37.84 2011-10-27	35.46 2011-10-04	36.73 2011-10-03	36.98 2011-10-31	0.68	3.02	-3.46
2011 September	21	37.39 2011-09-29	34.65 2011-09-12	36.05 2011-09-01	36.80 2011-09-30	2.08	3.72	-3.88
2011 August	23	36.72 2011-08-31	32.28 2011-08-09	36.35 2011-08-01	36.17 2011-08-31	-0.50	1.02	-11.20
2011 July	20	37.87 2011-07-01	34.87 2011-07-29	37.06 2011-07-01	35.29 2011-07-29	-4.78	2.19	-5.91
2011 June	22	37.25 2011-06-30	34.94 2011-06-15	36.46 2011-06-01	37.23 2011-06-30	2.11	2.17	-4.17
2011 May	21	38.33 2011-05-02	36.24 2011-05-25	38.33 2011-05-02	36.93 2011-05-31	-3.65	0.00	-5.45
2011 April	20	38.74 2011-04-01	36.50 2011-04-21	38.58 2011-04-01	37.78 2011-04-29	-2.07	0.41	-5.39
2011 March	23	38.95 2011-03-30	33.36 2011-03-15	36.81 2011-03-01	38.54 2011-03-31	4.70	5.81	-9.37
2011 February	19	36.94 2011-02-28	35.35 2011-02-24	36.28 2011-02-01	36.92 2011-02-28	1.76	1.82	-2.56
2011 January	20	37.70 2011-01-05	34.35 2011-01-19	36.06 2011-01-03	35.62 2011-01-31	-1.22	4.55	-4.74
2010 December	22	36.00 2010-12-31	32.22 2010-12-01	32.44 2010-12-01	35.78 2010-12-31	10.30	10.97	-0.68
2010 November	21	33.62 2010-11-05	31.60 2010-11-30	32.77 2010-11-01	32.01 2010-11-30	-2.32	2.59	-3.57
2010 October	21	33.68 2010-10-05	31.76 2010-10-22	32.78 2010-10-01	32.48 2010-10-29	-0.92	2.75	-3.11
2010 September	21	33.09 2010-09-30	29.65 2010-09-01	29.70 2010-09-01	32.59 2010-09-30	9.73	11.41	-0.17
2010 August	22	30.38 2010-08-17	29.10 2010-08-24	29.54 2010-08-02	29.53 2010-08-31	-0.03	2.84	-1.49
2010 July	21	29.24 2010-07-30	25.89 2010-07-01	26.27 2010-07-01	29.06 2010-07-30	10.62	11.31	-1.45
2010 June	22	27.64 2010-06-23	25.38 2010-06-08	25.60 2010-06-01	26.28 2010-06-30	2.66	7.97	-0.86
2010 May	20	27.61 2010-05-03	24.84 2010-05-06	27.35 2010-05-03	25.81 2010-05-28	-5.63	0.95	-9.18
2010 April	21	29.74 2010-04-05	26.82 2010-04-27	29.31 2010-04-01	27.10 2010-04-30	-7.54	1.47	-8.50
2010 March	23	29.54 2010-03-30	27.06 2010-03-01	27.17 2010-03-01	29.09 2010-03-31	7.07	8.72	-0.40
2010 February	19	28.02 2010-02-02	26.55 2010-02-05	27.97 2010-02-01	27.13 2010-02-26	-3.00	0.18	-5.08
2010 January	19	31.37 2010-01-04	27.32 2010-01-28	31.33 2010-01-04	27.59 2010-01-29	-11.94	0.13	-12.80
2009 December	22	32.01 2009-12-14	29.40 2009-12-01	29.81 2009-12-01	31.07 2009-12-31	4.23	7.38	-1.38
2009 November	20	30.12 2009-11-25	27.16 2009-11-03	27.99 2009-11-02	29.51 2009-11-30	5.43	7.61	-2.97
2009 October	22	28.56 2009-10-30	26.80 2009-10-26	28.41 2009-10-01	27.75 2009-10-30	-2.32	0.53	-5.67
2009 September	21	29.50 2009-09-11	27.49 2009-09-22	28.95 2009-09-01	28.39 2009-09-30	-1.93	1.90	-5.04
2009 August	21	30.51 2009-08-03	28.14 2009-08-19	30.36 2009-08-03	29.11 2009-08-31	-4.12	0.49	-7.31
2009 July	22	30.66 2009-07-30	26.55 2009-07-10	28.92 2009-07-01	30.08 2009-07-31	4.01	6.02	-8.20
2009 June	22	29.49 2009-06-30	27.18 2009-06-08	27.70 2009-06-01	28.82 2009-06-30	4.04	6.46	-1.88
2009 May	20	29.39 2009-05-04	26.86 2009-05-26	28.47 2009-05-01	27.44 2009-05-29	-3.62	3.23	-5.66
2009 April	21	31.02 2009-04-06	27.98 2009-04-01	28.01 2009-04-01	28.46 2009-04-30	1.61	10.75	-0.11
2009 March	22	29.22 2009-03-24	24.48 2009-03-09	26.32 2009-03-02	28.32 2009-03-31	7.60	11.02	-6.99
2009 February	19	30.20 2009-02-06	25.90 2009-02-20	28.39 2009-02-02	26.76 2009-02-27	-5.74	6.38	-8.77
2009 January	20	32.60 2009-01-02	26.80 2009-01-15	32.00 2009-01-02	28.01 2009-01-30	-12.47	1.88	-16.25
2008 December	22	32.73 2008-12-08	28.61 2008-12-01	30.14 2008-12-01	31.79 2008-12-31	5.47	8.59	-5.08
2008 November	19	31.01 2008-11-04	24.60 2008-11-21	28.25 2008-11-03	30.62 2008-11-28	8.39	9.77	-12.92
2008 October	23	30.01 2008-10-03	21.64 2008-10-10	29.82 2008-10-01	27.83 2008-10-31	-6.67	0.64	-27.43
2008 September	21	34.08 2008-09-02	28.37 2008-09-29	33.44 2008-09-02	30.10 2008-09-30	-9.99	1.91	-15.16
2008 August	21	33.65 2008-08-29	31.33 2008-08-07	32.30 2008-08-01	32.94 2008-08-29	1.98	4.18	-3.00
2008 July	22	34.07 2008-07-07	31.28 2008-07-28	32.80 2008-07-01	31.93 2008-07-31	-2.65	3.87	-4.63
2008 June	21	37.07 2008-06-05	31.74 2008-06-27	36.01 2008-06-02	33.20 2008-06-30	-7.80	2.94	-11.86
2008 May	21	37.46 2008-05-02	34.47 2008-05-27	36.02 2008-05-01	36.08 2008-05-30	0.17	4.00	-4.30
2008 April	22	36.62 2008-04-30	32.63 2008-04-15	34.87 2008-04-01	36.09 2008-04-30	3.50	5.02	-6.42
2008 March	20	34.80 2008-03-24	30.95 2008-03-17	33.92 2008-03-03	34.03 2008-03-31	0.32	2.59	-8.76
2008 February	20	36.87 2008-02-01	31.09 2008-02-20	36.64 2008-02-01	33.91 2008-02-29	-7.45	0.63	-15.15
2008 January	21	41.37 2008-01-08	33.05 2008-01-23	40.98 2008-01-02	36.25 2008-01-31	-11.54	0.95	-19.35
2007 December	20	42.67 2007-12-12	39.86 2007-12-03	40.22 2007-12-03	40.79 2007-12-31	1.42	6.09	-0.90
2007 November	21	42.91 2007-11-01	38.06 2007-11-27	42.79 2007-11-01	40.34 2007-11-30	-5.73	0.28	-11.05
2007 October	23	43.17 2007-10-11	40.62 2007-10-24	41.51 2007-10-01	43.01 2007-10-31	3.61	4.00	-2.14
2007 September	19	41.78 2007-09-27	38.23 2007-09-10	39.18 2007-09-04	41.34 2007-09-28	5.51	6.64	-2.42
2007 August	23	40.87 2007-08-03	36.66 2007-08-16	39.68 2007-08-01	39.10 2007-08-31	-1.46	3.00	-7.61
2007 July	21	41.17 2007-07-30	37.37 2007-07-11	38.63 2007-07-02	39.79 2007-07-31	3.00	6.58	-3.26
2007 June	21	40.81 2007-06-01	37.86 2007-06-27	40.64 2007-06-01	38.43 2007-06-29	-5.44	0.42	-6.84
2007 May	22	41.07 2007-05-31	35.71 2007-05-01	35.78 2007-05-01	40.64 2007-05-31	13.58	14.78	-0.20
2007 April	20	35.93 2007-04-30	34.31 2007-04-02	34.91 2007-04-02	35.64 2007-04-30	2.09	2.92	-1.72
2007 March	22	35.97 2007-03-23	33.23 2007-03-07	34.54 2007-03-01	35.40 2007-03-30	2.49	4.14	-3.79
2007 February	19	36.19 2007-02-01	33.45 2007-02-27	36.19 2007-02-01	34.91 2007-02-28	-3.54	0.00	-7.57
2007 January	20	36.11 2007-01-31	34.06 2007-01-10	35.13 2007-01-03	35.96 2007-01-31	2.36	2.79	-3.05
2006 December	20	35.14 2006-12-29	32.14 2006-12-05	32.80 2006-12-01	34.77 2006-12-29	6.01	7.13	-2.01
2006 November	21	33.54 2006-11-01	31.72 2006-11-10	33.50 2006-11-01	32.62 2006-11-30	-2.63	0.12	-5.31
2006 October	22	35.03 2006-10-30	32.38 2006-10-09	33.45 2006-10-02	33.27 2006-10-31	-0.54	4.72	-3.20
2006 September	20	34.17 2006-09-26	31.55 2006-09-07	31.86 2006-09-01	33.39 2006-09-29	4.80	7.25	-0.97
2006 August	23	31.92 2006-08-30	29.32 2006-08-01	30.40 2006-08-01	31.64 2006-08-31	4.08	5.00	-3.55
2006 July	20	30.60 2006-07-31	28.20 2006-07-18	30.24 2006-07-03	30.42 2006-07-31	0.60	1.19	-6.75
2006 June	22	30.24 2006-06-30	28.12 2006-06-13	28.31 2006-06-01	30.12 2006-06-30	6.39	6.82	-0.67
2006 May	22	29.90 2006-05-08	27.07 2006-05-18	29.72 2006-05-01	28.07 2006-05-31	-5.55	0.61	-8.92
2006 April	19	31.22 2006-04-04	29.01 2006-04-24	30.80 2006-04-03	29.70 2006-04-28	-3.57	1.36	-5.81
2006 March	23	31.63 2006-03-27	29.83 2006-03-06	30.50 2006-03-01	30.63 2006-03-31	0.43	3.70	-2.20
2006 February	19	31.47 2006-02-22	28.10 2006-02-03	28.49 2006-02-01	30.31 2006-02-28	6.39	10.46	-1.37
2006 January	20	29.08 2006-01-13	27.02 2006-01-03	27.16 2006-01-03	28.47 2006-01-31	4.82	7.07	-0.52
2005 December	21	29.03 2005-12-01	26.98 2005-12-30	28.96 2005-12-01	27.09 2005-12-30	-6.46	0.24	-6.84
2005 November	21	29.19 2005-11-29	27.34 2005-11-09	28.60 2005-11-01	28.76 2005-11-30	0.56	2.06	-4.41
2005 October	21	29.48 2005-10-03	26.20 2005-10-20	29.31 2005-10-03	28.34 2005-10-31	-3.31	0.58	-10.61
2005 September	21	29.63 2005-09-06	28.46 2005-09-22	29.36 2005-09-01	29.40 2005-09-30	0.14	0.92	-3.07
2005 August	23	30.80 2005-08-02	28.91 2005-08-29	30.76 2005-08-01	29.42 2005-08-31	-4.36	0.13	-6.01
2005 July	20	31.45 2005-07-14	30.57 2005-07-22	31.07 2005-07-01	30.78 2005-07-29	-0.93	1.22	-1.61
2005 June	22	31.98 2005-06-01	30.92 2005-06-28	31.93 2005-06-01	31.07 2005-06-30	-2.69	0.16	-3.16
2005 May	21	32.60 2005-05-02	30.60 2005-05-13	32.42 2005-05-02	31.82 2005-05-31	-1.85	0.56	-5.61
2005 April	21	32.37 2005-04-05	30.32 2005-04-20	32.02 2005-04-01	32.20 2005-04-29	0.56	1.09	-5.31
2005 March	22	33.14 2005-03-07	30.92 2005-03-22	32.74 2005-03-01	31.93 2005-03-31	-2.47	1.22	-5.56
2005 February	19	33.37 2005-02-14	31.59 2005-02-23	32.26 2005-02-01	32.35 2005-02-28	0.28	3.44	-2.08
2005 January	20	36.93 2005-01-03	31.55 2005-01-28	36.69 2005-01-03	32.01 2005-01-31	-12.76	0.65	-14.01
2004 December	22	37.96 2004-12-02	36.15 2004-12-17	37.43 2004-12-01	36.43 2004-12-31	-2.67	1.42	-3.42
2004 November	21	38.01 2004-11-12	35.22 2004-11-01	35.43 2004-11-01	37.08 2004-11-30	4.66	7.28	-0.59
2004 October	21	37.68 2004-10-13	34.41 2004-10-26	35.75 2004-10-01	35.16 2004-10-29	-1.65	5.40	-3.75
2004 September	21	36.88 2004-09-14	35.07 2004-09-01	35.21 2004-09-01	35.42 2004-09-30	0.60	4.74	-0.40
2004 August	22	35.79 2004-08-03	34.35 2004-08-09	34.76 2004-08-02	35.30 2004-08-31	1.55	2.96	-1.18
2004 July	21	35.10 2004-07-27	30.69 2004-07-21	32.83 2004-07-01	34.66 2004-07-30	5.57	6.91	-6.52
2004 June	21	33.11 2004-06-09	30.80 2004-06-01	31.10 2004-06-01	32.55 2004-06-30	4.66	6.46	-0.96
2004 May	20	34.35 2004-05-04	30.93 2004-05-26	34.13 2004-05-03	31.10 2004-05-28	-8.88	0.64	-9.38
2004 April	21	34.35 2004-04-22	32.93 2004-04-19	33.50 2004-04-01	33.94 2004-04-30	1.31	2.54	-1.70
2004 March	23	35.56 2004-03-02	31.73 2004-03-23	34.44 2004-03-01	32.86 2004-03-31	-4.59	3.25	-7.87
2004 February	19	35.25 2004-02-17	32.60 2004-02-02	33.05 2004-02-02	34.47 2004-02-27	4.30	6.66	-1.36
2004 January	20	34.06 2004-01-26	31.55 2004-01-02	31.57 2004-01-02	33.15 2004-01-30	5.00	7.89	-0.06
2003 December	22	31.70 2003-12-31	28.90 2003-12-04	29.38 2003-12-01	31.55 2003-12-31	7.39	7.90	-1.63
2003 November	19	30.43 2003-11-03	28.60 2003-11-14	30.31 2003-11-03	29.53 2003-11-28	-2.57	0.40	-5.64
2003 October	23	30.80 2003-10-03	27.97 2003-10-14	29.28 2003-10-01	30.22 2003-10-31	3.21	5.19	-4.47
2003 September	21	33.27 2003-09-05	28.82 2003-09-30	31.53 2003-09-02	29.17 2003-09-30	-7.48	5.52	-8.59
2003 August	21	32.92 2003-08-18	30.76 2003-08-01	31.48 2003-08-01	31.76 2003-08-29	0.89	4.57	-2.29
2003 July	22	36.20 2003-07-07	31.16 2003-07-21	35.07 2003-07-01	31.48 2003-07-31	-10.24	3.22	-11.15
2003 June	21	37.19 2003-06-20	33.97 2003-06-02	34.31 2003-06-02	35.48 2003-06-30	3.41	8.39	-0.99
2003 May	21	34.62 2003-05-02	31.66 2003-05-20	33.27 2003-05-01	34.04 2003-05-30	2.31	4.06	-4.84
2003 April	21	34.09 2003-04-30	29.50 2003-04-17	31.78 2003-04-01	33.62 2003-04-30	5.79	7.27	-7.17
2003 March	21	33.96 2003-03-21	28.83 2003-03-11	31.11 2003-03-03	31.79 2003-03-31	2.19	9.16	-7.33
2003 February	19	35.50 2003-02-05	30.80 2003-02-28	34.47 2003-02-03	31.10 2003-02-28	-9.78	2.99	-10.65
2003 January	21	39.85 2003-01-06	31.34 2003-01-28	35.21 2003-01-02	34.43 2003-01-31	-2.22	13.18	-10.99
2002 December	21	38.85 2002-12-02	33.87 2002-12-13	37.86 2002-12-02	34.85 2002-12-31	-7.95	2.61	-10.54
2002 November	20	37.77 2002-11-29	32.88 2002-11-01	33.45 2002-11-01	37.66 2002-11-29	12.59	12.91	-1.70
2002 October	23	35.07 2002-10-31	24.73 2002-10-01	24.75 2002-10-01	33.96 2002-10-31	37.21	41.70	-0.08
2002 September	20	29.41 2002-09-12	24.06 2002-09-30	27.20 2002-09-03	24.68 2002-09-30	-9.26	8.13	-11.54
2002 August	22	30.57 2002-08-19	25.39 2002-08-07	29.81 2002-08-01	27.88 2002-08-30	-6.47	2.55	-14.83
2002 July	22	36.15 2002-07-01	23.39 2002-07-24	35.66 2002-07-01	29.68 2002-07-31	-16.77	1.37	-34.41
2002 June	20	39.15 2002-06-03	32.83 2002-06-26	38.67 2002-06-03	36.11 2002-06-28	-6.62	1.24	-15.10
2002 May	22	40.23 2002-05-28	35.07 2002-05-10	36.20 2002-05-01	38.67 2002-05-31	6.82	11.13	-3.12
2002 April	22	41.38 2002-04-01	34.73 2002-04-29	40.94 2002-04-01	36.07 2002-04-30	-11.90	1.07	-15.17
2002 March	20	43.80 2002-03-04	40.93 2002-03-27	42.45 2002-03-01	41.46 2002-03-28	-2.33	3.18	-3.58
2002 February	19	43.30 2002-02-27	38.69 2002-02-06	41.68 2002-02-01	42.09 2002-02-28	0.98	3.89	-7.17
2002 January	21	45.95 2002-01-07	40.59 2002-01-30	42.94 2002-01-02	41.68 2002-01-31	-2.93	7.01	-5.47
2001 December	20	43.99 2001-12-28	42.18 2001-12-13	42.36 2001-12-03	42.68 2001-12-31	0.76	3.85	-0.42
2001 November	21	46.70 2001-11-05	42.18 2001-11-30	44.97 2001-11-01	42.27 2001-11-30	-6.00	3.85	-6.20
2001 October	23	50.35 2001-10-03	44.07 2001-10-30	48.74 2001-10-01	44.80 2001-10-31	-8.08	3.30	-9.58
2001 September	15	49.20 2001-09-26	43.46 2001-09-07	45.15 2001-09-04	48.66 2001-09-28	7.77	8.97	-3.74
2001 August	23	50.35 2001-08-01	44.52 2001-08-31	49.01 2001-08-01	44.97 2001-08-31	-8.24	2.73	-9.16
2001 July	21	51.62 2001-07-19	47.74 2001-07-09	48.11 2001-07-02	48.70 2001-07-31	1.23	7.30	-0.77
2001 June	21	50.17 2001-06-04	45.96 2001-06-26	49.28 2001-06-01	48.11 2001-06-29	-2.37	1.81	-6.74
2001 May	22	51.25 2001-05-02	47.30 2001-05-09	49.37 2001-05-01	49.33 2001-05-31	-0.08	3.81	-4.19
2001 April	20	50.90 2001-04-26	42.27 2001-04-05	44.74 2001-04-02	49.53 2001-04-30	10.71	13.77	-5.52
2001 March	22	45.42 2001-03-27	39.39 2001-03-23	44.34 2001-03-01	44.34 2001-03-30	0.00	2.44	-11.16
2001 February	19	49.46 2001-02-01	42.16 2001-02-23	49.19 2001-02-01	44.52 2001-02-28	-9.49	0.55	-14.29
2001 January	21	51.37 2001-01-10	43.90 2001-01-02	44.63 2001-01-02	49.42 2001-01-31	10.73	15.10	-1.64
2000 December	20	53.40 2000-12-07	41.82 2000-12-22	51.15 2000-12-01	45.08 2000-12-29	-11.87	4.40	-18.24
2000 November	21	51.94 2000-11-03	45.87 2000-11-17	50.81 2000-11-01	50.53 2000-11-30	-0.55	2.22	-9.72
2000 October	22	52.05 2000-10-31	40.64 2000-10-16	42.72 2000-10-02	51.99 2000-10-31	21.70	21.84	-4.87
2000 September	20	44.91 2000-09-29	36.87 2000-09-21	39.12 2000-09-01	43.56 2000-09-29	11.35	14.80	-5.75
2000 August	23	44.01 2000-08-02	35.13 2000-08-09	42.72 2000-08-01	39.13 2000-08-31	-8.40	3.02	-17.77
2000 July	20	51.15 2000-07-05	38.90 2000-07-20	45.53 2000-07-03	42.04 2000-07-31	-7.67	12.34	-14.56
2000 June	22	52.72 2000-06-15	44.52 2000-06-30	47.50 2000-06-01	45.70 2000-06-30	-3.79	10.99	-6.27
2000 May	22	53.62 2000-05-01	45.08 2000-05-26	53.28 2000-05-01	47.55 2000-05-31	-10.75	0.64	-15.39
2000 April	19	59.36 2000-04-04	52.61 2000-04-28	55.53 2000-04-03	53.96 2000-04-28	-2.83	6.90	-5.26
2000 March	23	56.83 2000-03-31	46.88 2000-03-01	47.78 2000-03-01	54.97 2000-03-31	15.05	18.94	-1.88
2000 February	20	55.20 2000-02-01	42.61 2000-02-25	54.63 2000-02-01	44.01 2000-02-29	-19.44	1.04	-22.00
2000 January	20	56.66 2000-01-31	49.97 2000-01-14	54.52 2000-01-03	55.70 2000-01-31	2.16	3.93	-8.35
1999 December	22	60.48 1999-12-22	53.23 1999-12-27	56.88 1999-12-01	55.36 1999-12-31	-2.67	6.33	-6.42
1999 November	21	58.85 1999-11-17	55.36 1999-11-24	58.62 1999-11-01	57.36 1999-11-30	-2.15	0.39	-5.56
1999 October	21	62.50 1999-10-04	55.65 1999-10-25	60.54 1999-10-01	58.40 1999-10-29	-3.53	3.24	-8.08
1999 September	21	61.32 1999-09-29	54.18 1999-09-01	55.14 1999-09-01	60.54 1999-09-30	9.79	11.21	-1.74
1999 August	22	58.91 1999-08-02	54.52 1999-08-20	57.78 1999-08-02	55.14 1999-08-31	-4.57	1.96	-5.64
1999 July	21	60.20 1999-07-16	55.36 1999-07-09	56.66 1999-07-01	57.56 1999-07-30	1.59	6.25	-2.29
1999 June	22	58.79 1999-06-30	48.34 1999-06-03	49.24 1999-06-01	58.79 1999-06-30	19.39	19.39	-1.83
1999 May	20	54.07 1999-05-03	48.62 1999-05-27	51.94 1999-05-03	49.24 1999-05-28	-5.20	4.10	-6.39
1999 April	21	53.79 1999-04-28	45.81 1999-04-01	46.26 1999-04-01	51.82 1999-04-30	12.02	16.28	-0.97
1999 March	23	51.54 1999-03-01	45.53 1999-03-23	51.26 1999-03-01	46.48 1999-03-31	-9.33	0.55	-11.18
1999 February	19	54.35 1999-02-04	50.36 1999-02-25	53.62 1999-02-01	51.82 1999-02-26	-3.36	1.36	-6.08
1999 January	19	53.96 1999-01-29	45.98 1999-01-13	49.46 1999-01-04	53.96 1999-01-29	9.10	9.10	-7.04
1998 December	22	55.03 1998-12-30	46.82 1998-12-14	49.46 1998-12-01	48.56 1998-12-31	-1.82	11.26	-5.34
1998 November	20	52.95 1998-11-25	47.78 1998-11-02	48.56 1998-11-02	50.02 1998-11-30	3.01	9.04	-1.61
1998 October	22	48.11 1998-10-30	42.94 1998-10-12	43.39 1998-10-01	47.83 1998-10-30	10.23	10.88	-1.04
1998 September	21	45.36 1998-09-29	36.53 1998-09-03	39.68 1998-09-01	43.56 1998-09-30	9.78	14.31	-7.94
1998 August	21	42.16 1998-08-04	36.37 1998-08-11	40.92 1998-08-03	39.68 1998-08-31	-3.03	3.03	-11.12
1998 July	22	42.72 1998-07-07	38.73 1998-07-28	41.37 1998-07-01	40.78 1998-07-31	-1.43	3.26	-6.38
1998 June	22	44.26 1998-06-23	40.47 1998-06-26	41.82 1998-06-01	41.03 1998-06-30	-1.89	5.83	-3.23
1998 May	20	45.05 1998-05-04	40.19 1998-05-18	42.61 1998-05-01	41.20 1998-05-29	-3.31	5.73	-5.68
1998 April	21	46.43 1998-04-03	40.92 1998-04-27	46.03 1998-04-01	42.07 1998-04-30	-8.60	0.87	-11.10
1998 March	22	47.66 1998-03-20	40.27 1998-03-02	40.30 1998-03-02	45.98 1998-03-31	14.09	18.26	-0.07
1998 February	19	42.18 1998-02-04	39.40 1998-02-12	41.99 1998-02-02	40.36 1998-02-27	-3.88	0.45	-6.17
1998 January	20	41.99 1998-01-29	38.11 1998-01-12	41.59 1998-01-02	41.62 1998-01-30	0.07	0.96	-8.37
1997 December	22	41.26 1997-12-15	39.46 1997-12-01	39.91 1997-12-01	40.92 1997-12-31	2.53	3.38	-1.13
1997 November	19	40.39 1997-11-28	35.27 1997-11-07	36.31 1997-11-03	40.13 1997-11-28	10.52	11.24	-2.86
1997 October	23	38.33 1997-10-22	33.61 1997-10-28	36.37 1997-10-01	35.97 1997-10-31	-1.10	5.39	-7.59
1997 September	21	36.73 1997-09-16	32.57 1997-09-02	32.57 1997-09-02	36.17 1997-09-30	11.05	12.77	0.00
1997 August	21	34.46 1997-08-12	32.01 1997-08-01	32.63 1997-08-01	32.54 1997-08-29	-0.28	5.61	-1.90
1997 July	22	34.34 1997-07-07	30.58 1997-07-17	34.23 1997-07-01	32.63 1997-07-31	-4.67	0.32	-10.66
1997 June	21	35.19 1997-06-17	31.64 1997-06-02	31.93 1997-06-02	34.12 1997-06-30	6.86	10.21	-0.91
1997 May	21	31.59 1997-05-30	30.07 1997-05-01	30.46 1997-05-01	31.48 1997-05-30	3.35	3.71	-1.28
1997 April	22	30.52 1997-04-30	25.52 1997-04-14	27.15 1997-04-01	30.46 1997-04-30	12.19	12.41	-6.00
1997 March	20	31.08 1997-03-03	26.64 1997-03-27	30.91 1997-03-03	27.32 1997-03-31	-11.61	0.55	-13.81
1997 February	19	32.09 1997-02-13	29.96 1997-02-03	29.96 1997-02-03	31.08 1997-02-28	3.74	7.11	0.00
1997 January	22	30.80 1997-01-23	28.38 1997-01-10	29.17 1997-01-02	30.24 1997-01-31	3.67	5.59	-2.71
1996 December	21	30.58 1996-12-27	26.64 1996-12-11	28.10 1996-12-02	29.12 1996-12-31	3.63	8.83	-5.20
1996 November	20	28.50 1996-11-26	27.09 1996-11-01	27.15 1996-11-01	28.27 1996-11-29	4.13	4.97	-0.22
1996 October	23	28.22 1996-10-03	26.31 1996-10-15	26.75 1996-10-01	27.09 1996-10-31	1.27	5.50	-1.64
1996 September	20	27.15 1996-09-30	24.79 1996-09-06	25.01 1996-09-03	26.92 1996-09-30	7.64	8.56	-0.88
1996 August	22	27.88 1996-08-07	25.12 1996-08-30	26.64 1996-08-01	25.29 1996-08-30	-5.07	4.65	-5.71
1996 July	22	28.78 1996-07-03	25.80 1996-07-24	28.55 1996-07-01	26.59 1996-07-31	-6.87	0.81	-9.63
1996 June	20	28.67 1996-06-28	26.98 1996-06-18	27.94 1996-06-03	28.67 1996-06-28	2.61	2.61	-3.44
1996 May	22	29.51 1996-05-14	27.71 1996-05-31	29.00 1996-05-01	28.05 1996-05-31	-3.28	1.76	-4.45
1996 April	21	30.46 1996-04-22	26.53 1996-04-08	28.22 1996-04-01	29.23 1996-04-30	3.58	7.94	-5.99
1996 March	21	29.96 1996-03-01	27.49 1996-03-14	29.85 1996-03-01	27.82 1996-03-29	-6.80	0.37	-7.91
1996 February	20	33.67 1996-02-13	29.12 1996-02-29	30.80 1996-02-01	29.73 1996-02-29	-3.47	9.32	-5.45
1996 January	22	31.98 1996-01-17	29.90 1996-01-30	29.96 1996-01-02	30.97 1996-01-31	3.37	6.74	-0.20
1995 December	20	30.97 1995-12-19	28.50 1995-12-01	28.55 1995-12-01	30.07 1995-12-29	5.32	8.48	-0.18
1995 November	21	29.45 1995-11-21	27.82 1995-11-13	28.61 1995-11-01	28.33 1995-11-30	-0.98	2.94	-2.76
1995 October	22	29.51 1995-10-31	26.53 1995-10-10	27.60 1995-10-02	28.55 1995-10-31	3.44	6.92	-3.88
1995 September	20	27.82 1995-09-18	26.02 1995-09-07	26.53 1995-09-01	27.60 1995-09-29	4.03	4.86	-1.92
1995 August	23	26.92 1995-08-28	25.29 1995-08-01	25.74 1995-08-01	26.75 1995-08-31	3.92	4.58	-1.75
1995 July	20	26.42 1995-07-26	24.68 1995-07-19	25.18 1995-07-03	25.74 1995-07-31	2.22	4.92	-1.99
1995 June	22	26.47 1995-06-22	23.94 1995-06-09	24.96 1995-06-01	25.18 1995-06-30	0.88	6.05	-4.09
1995 May	22	25.69 1995-05-15	23.66 1995-05-25	24.73 1995-05-01	24.96 1995-05-31	0.93	3.88	-4.33
1995 April	19	24.68 1995-04-28	23.38 1995-04-18	23.83 1995-04-03	24.56 1995-04-28	3.06	3.57	-1.89
1995 March	23	24.90 1995-03-29	22.82 1995-03-06	24.00 1995-03-01	23.78 1995-03-31	-0.92	3.75	-4.92
1995 February	19	24.79 1995-02-08	23.19 1995-02-21	24.51 1995-02-01	24.11 1995-02-28	-1.63	1.14	-5.39
1995 January	21	25.07 1995-01-27	21.75 1995-01-06	22.37 1995-01-03	24.39 1995-01-31	9.03	12.07	-2.77
1994 December	21	23.27 1994-12-16	21.75 1994-12-01	22.43 1994-12-01	22.37 1994-12-30	-0.27	3.74	-3.03
1994 November	21	23.78 1994-11-09	22.31 1994-11-28	23.44 1994-11-01	22.54 1994-11-30	-3.84	1.45	-4.82
1994 October	21	23.94 1994-10-03	22.26 1994-10-25	23.94 1994-10-03	23.55 1994-10-31	-1.63	0.00	-7.02
1994 September	21	24.79 1994-09-27	23.49 1994-09-21	24.56 1994-09-01	23.83 1994-09-30	-2.97	0.94	-4.36
1994 August	23	26.25 1994-08-02	24.51 1994-08-30	25.57 1994-08-01	24.62 1994-08-31	-3.72	2.66	-4.15
1994 July	20	25.74 1994-07-29	24.56 1994-07-27	25.18 1994-07-01	25.46 1994-07-29	1.11	2.22	-2.46
1994 June	22	25.52 1994-06-10	23.78 1994-06-01	23.94 1994-06-01	25.18 1994-06-30	5.18	6.60	-0.67
1994 May	21	24.45 1994-05-19	22.54 1994-05-12	23.33 1994-05-02	24.00 1994-05-31	2.87	4.80	-3.39
1994 April	19	24.84 1994-04-21	22.03 1994-04-06	22.82 1994-04-04	23.27 1994-04-29	1.97	8.85	-3.46
1994 March	23	24.68 1994-03-25	22.93 1994-03-31	24.56 1994-03-01	23.27 1994-03-31	-5.25	0.49	-6.64
1994 February	19	25.35 1994-02-01	23.49 1994-02-22	25.29 1994-02-01	24.62 1994-02-28	-2.65	0.24	-7.12
1994 January	21	26.81 1994-01-03	23.94 1994-01-18	26.70 1994-01-03	25.52 1994-01-31	-4.42	0.41	-10.34
1993 December	22	27.88 1993-12-03	26.53 1993-12-31	27.09 1993-12-01	26.64 1993-12-31	-1.66	2.92	-2.07
1993 November	21	29.00 1993-11-08	25.63 1993-11-23	28.44 1993-11-01	26.98 1993-11-30	-5.13	1.97	-9.88
1993 October	21	31.08 1993-10-14	26.47 1993-10-12	28.61 1993-10-01	28.61 1993-10-29	0.00	8.63	-7.48
1993 September	21	29.17 1993-09-13	27.37 1993-09-24	28.67 1993-09-01	28.67 1993-09-30	0.00	1.74	-4.53
1993 August	22	28.83 1993-08-31	25.01 1993-08-20	26.70 1993-08-02	28.83 1993-08-31	7.98	7.98	-6.33
1993 July	21	27.04 1993-07-30	25.46 1993-07-16	26.75 1993-07-01	26.75 1993-07-30	0.00	1.08	-4.82
1993 June	22	26.70 1993-06-30	24.23 1993-06-01	24.28 1993-06-01	26.70 1993-06-30	9.97	9.97	-0.21
1993 May	20	24.68 1993-05-27	22.93 1993-05-03	23.10 1993-05-03	24.39 1993-05-28	5.58	6.84	-0.74
1993 April	21	25.35 1993-04-01	22.82 1993-04-28	25.18 1993-04-01	23.10 1993-04-30	-8.26	0.68	-9.37
1993 March	23	25.24 1993-03-04	23.38 1993-03-12	24.79 1993-03-01	25.18 1993-03-31	1.57	1.82	-5.69
1993 February	19	25.52 1993-02-22	23.21 1993-02-01	23.21 1993-02-01	25.01 1993-02-26	7.76	9.95	0.00
1993 January	20	24.17 1993-01-22	22.31 1993-01-08	23.16 1993-01-04	23.21 1993-01-29	0.22	4.36	-3.67
1992 December	22	24.23 1992-12-23	21.02 1992-12-03	21.25 1992-12-01	23.05 1992-12-31	8.47	14.02	-1.08
1992 November	20	21.70 1992-11-24	20.01 1992-11-12	21.30 1992-11-02	21.13 1992-11-30	-0.80	1.88	-6.06
1992 October	22	21.92 1992-10-01	20.63 1992-10-23	21.86 1992-10-01	21.42 1992-10-30	-2.01	0.27	-5.63
1992 September	21	22.20 1992-09-10	21.42 1992-09-23	21.75 1992-09-01	21.92 1992-09-30	0.78	2.07	-1.52
1992 August	21	22.37 1992-08-18	21.19 1992-08-10	21.30 1992-08-03	21.81 1992-08-31	2.39	5.02	-0.52
1992 July	22	21.53 1992-07-29	19.90 1992-07-06	20.12 1992-07-01	21.36 1992-07-31	6.16	7.01	-1.09
1992 June	22	20.23 1992-06-30	19.28 1992-06-04	19.39 1992-06-01	20.01 1992-06-30	3.20	4.33	-0.57
1992 May	20	20.23 1992-05-06	19.05 1992-05-28	20.01 1992-05-01	19.39 1992-05-29	-3.10	1.10	-4.80
1992 April	21	20.01 1992-04-30	18.10 1992-04-08	18.55 1992-04-01	19.95 1992-04-30	7.55	7.87	-2.43
1992 March	22	19.62 1992-03-02	18.55 1992-03-30	19.50 1992-03-02	18.66 1992-03-31	-4.31	0.62	-4.87
1992 February	19	20.91 1992-02-03	19.39 1992-02-28	20.85 1992-02-03	19.56 1992-02-28	-6.19	0.29	-7.00
1992 January	22	22.03 1992-01-03	20.29 1992-01-16	21.70 1992-01-02	20.74 1992-01-31	-4.42	1.52	-6.50
1991 December	21	22.15 1991-12-20	20.07 1991-12-06	20.23 1991-12-02	21.70 1991-12-31	7.27	9.49	-0.79
1991 November	20	21.13 1991-11-14	20.07 1991-11-26	21.13 1991-11-01	20.40 1991-11-29	-3.45	0.00	-5.02
1991 October	23	21.25 1991-10-31	19.34 1991-10-07	20.52 1991-10-01	21.13 1991-10-31	2.97	3.56	-5.75
1991 September	20	22.76 1991-09-03	20.18 1991-09-26	22.43 1991-09-03	20.46 1991-09-30	-8.78	1.47	-10.03
1991 August	22	22.65 1991-08-28	20.29 1991-08-19	21.53 1991-08-01	22.43 1991-08-30	4.18	5.20	-5.76
1991 July	22	22.20 1991-07-26	20.68 1991-07-16	21.64 1991-07-01	21.53 1991-07-31	-0.51	2.59	-4.44
1991 June	20	21.25 1991-06-28	19.84 1991-06-12	21.13 1991-06-03	21.25 1991-06-28	0.57	0.57	-6.11
1991 May	22	22.65 1991-05-01	20.18 1991-05-10	22.48 1991-05-01	21.19 1991-05-31	-5.74	0.76	-10.23
1991 April	22	23.72 1991-04-03	21.30 1991-04-25	22.99 1991-04-01	22.48 1991-04-30	-2.22	3.18	-7.35
1991 March	20	23.38 1991-03-28	21.02 1991-03-14	21.92 1991-03-01	23.10 1991-03-28	5.38	6.66	-4.11
1991 February	19	23.66 1991-02-12	21.53 1991-02-04	21.81 1991-02-01	22.03 1991-02-28	1.01	8.48	-1.28
1991 January	22	24.34 1991-01-21	21.42 1991-01-30	24.00 1991-01-02	21.81 1991-01-31	-9.13	1.42	-10.75
1990 December	20	25.29 1990-12-21	23.94 1990-12-28	24.51 1990-12-03	24.11 1990-12-31	-1.63	3.18	-2.33
1990 November	21	24.51 1990-11-30	22.37 1990-11-07	23.66 1990-11-01	24.45 1990-11-30	3.34	3.59	-5.45
1990 October	23	23.78 1990-10-22	20.68 1990-10-12	21.30 1990-10-01	23.49 1990-10-31	10.28	11.64	-2.91
1990 September	19	21.47 1990-09-28	18.10 1990-09-10	18.94 1990-09-04	21.25 1990-09-28	12.20	13.36	-4.44
1990 August	23	22.60 1990-08-01	17.76 1990-08-24	22.15 1990-08-01	19.22 1990-08-31	-13.23	2.03	-19.82
1990 July	21	22.82 1990-07-02	20.18 1990-07-19	22.31 1990-07-02	22.20 1990-07-31	-0.49	2.29	-9.55
1990 June	21	23.78 1990-06-12	21.58 1990-06-22	23.33 1990-06-01	22.31 1990-06-29	-4.37	1.93	-7.50
1990 May	22	24.17 1990-05-14	21.08 1990-05-01	21.13 1990-05-01	23.44 1990-05-31	10.93	14.39	-0.24
1990 April	20	22.15 1990-04-18	20.74 1990-04-30	21.08 1990-04-02	21.02 1990-04-30	-0.28	5.08	-1.61
1990 March	22	21.42 1990-03-30	19.73 1990-03-14	20.21 1990-03-01	21.22 1990-03-30	5.00	5.99	-2.38
1990 February	19	22.20 1990-02-01	19.34 1990-02-21	22.09 1990-02-01	20.21 1990-02-28	-8.51	0.50	-12.45
1990 January	22	25.69 1990-01-03	21.11 1990-01-22	25.12 1990-01-02	21.98 1990-01-31	-12.50	2.27	-15.96
1989 December	20	25.24 1989-12-29	23.27 1989-12-01	23.27 1989-12-01	25.01 1989-12-29	7.48	8.47	0.00
1989 November	21	23.35 1989-11-16	22.74 1989-11-07	23.13 1989-11-01	23.16 1989-11-30	0.13	0.95	-1.69
1989 October	22	23.52 1989-10-12	21.70 1989-10-16	22.43 1989-10-02	22.99 1989-10-31	2.50	4.86	-3.25
1989 September	20	22.57 1989-09-29	21.42 1989-09-15	21.89 1989-09-01	22.43 1989-09-29	2.47	3.11	-2.15
1989 August	23	22.37 1989-08-09	21.19 1989-08-14	21.64 1989-08-01	21.95 1989-08-31	1.43	3.37	-2.08
1989 July	20	21.56 1989-07-31	19.45 1989-07-05	19.53 1989-07-03	21.56 1989-07-31	10.39	10.39	-0.41
1989 June	22	20.77 1989-06-08	19.17 1989-06-16	19.45 1989-06-01	19.67 1989-06-30	1.13	6.79	-1.44
1989 May	22	19.84 1989-05-30	18.13 1989-05-08	18.72 1989-05-01	19.53 1989-05-31	4.33	5.98	-3.15
1989 April	20	18.77 1989-04-28	16.83 1989-04-05	17.14 1989-04-03	18.75 1989-04-28	9.39	9.51	-1.81
1989 March	22	17.17 1989-03-31	16.27 1989-03-02	16.50 1989-03-01	17.14 1989-03-31	3.88	4.06	-1.39
1989 February	19	17.00 1989-02-15	16.30 1989-02-27	16.92 1989-02-01	16.44 1989-02-28	-2.84	0.47	-3.66
1989 January	21	17.03 1989-01-27	15.60 1989-01-03	15.91 1989-01-03	16.86 1989-01-31	5.97	7.04	-1.95
1988 December	21	16.61 1988-12-13	15.71 1988-12-02	15.85 1988-12-01	15.99 1988-12-30	0.88	4.79	-0.88
1988 November	21	16.61 1988-11-01	15.63 1988-11-21	16.55 1988-11-01	15.91 1988-11-30	-3.87	0.36	-5.56
1988 October	21	16.67 1988-10-25	15.96 1988-10-19	16.19 1988-10-03	16.55 1988-10-31	2.22	2.96	-1.42
1988 September	21	16.36 1988-09-30	15.23 1988-09-01	15.43 1988-09-01	16.19 1988-09-30	4.93	6.03	-1.30
1988 August	23	16.24 1988-08-02	15.32 1988-08-16	16.02 1988-08-01	15.46 1988-08-31	-3.50	1.37	-4.37
1988 July	20	16.47 1988-07-05	15.34 1988-07-28	16.30 1988-07-01	15.99 1988-07-29	-1.90	1.04	-5.89
1988 June	22	16.75 1988-06-23	15.85 1988-06-27	16.30 1988-06-01	16.16 1988-06-30	-0.86	2.76	-2.76
1988 May	21	16.16 1988-05-31	14.61 1988-05-19	15.18 1988-05-02	16.16 1988-05-31	6.46	6.46	-3.75
1988 April	20	15.57 1988-04-08	14.42 1988-04-20	14.81 1988-04-04	15.15 1988-04-29	2.30	5.13	-2.63
1988 March	23	16.30 1988-03-01	14.61 1988-03-31	16.24 1988-03-01	14.87 1988-03-31	-8.44	0.37	-10.04
1988 February	20	16.53 1988-02-11	15.57 1988-02-25	16.41 1988-02-01	16.24 1988-02-29	-1.04	0.73	-5.12
1988 January	20	16.36 1988-01-29	14.00 1988-01-08	14.56 1988-01-04	16.36 1988-01-29	12.36	12.36	-3.85
1987 December	22	15.77 1987-12-23	14.25 1987-12-28	14.67 1987-12-01	14.61 1987-12-31	-0.41	7.50	-2.86
1987 November	20	16.81 1987-11-06	14.36 1987-11-30	16.02 1987-11-02	14.73 1987-11-30	-8.05	4.93	-10.36
1987 October	22	17.87 1987-10-14	13.60 1987-10-20	17.34 1987-10-01	16.22 1987-10-30	-6.46	3.06	-21.57
1987 September	21	17.93 1987-09-28	16.13 1987-09-08	17.06 1987-09-01	17.23 1987-09-30	1.00	5.10	-5.45
1987 August	21	17.40 1987-08-26	15.15 1987-08-04	15.34 1987-08-03	16.97 1987-08-31	10.63	13.43	-1.24
1987 July	22	15.51 1987-07-31	14.47 1987-07-23	15.23 1987-07-01	15.34 1987-07-31	0.72	1.84	-4.99
1987 June	22	16.24 1987-06-23	14.84 1987-06-02	15.06 1987-06-01	15.32 1987-06-30	1.73	7.84	-1.46
1987 May	20	15.18 1987-05-29	13.83 1987-05-21	14.87 1987-05-01	15.01 1987-05-29	0.94	2.08	-6.99
1987 April	21	15.46 1987-04-06	13.83 1987-04-14	15.06 1987-04-01	14.84 1987-04-30	-1.46	2.66	-8.17
1987 March	22	16.33 1987-03-02	15.12 1987-03-30	16.33 1987-03-02	15.18 1987-03-31	-7.04	0.00	-7.41
1987 February	19	17.00 1987-02-05	15.46 1987-02-13	16.83 1987-02-02	16.27 1987-02-27	-3.33	1.01	-8.14
1987 January	21	16.95 1987-01-23	15.40 1987-01-02	15.46 1987-01-02	16.78 1987-01-30	8.54	9.64	-0.39
1986 December	22	16.41 1986-12-08	15.18 1986-12-31	15.49 1986-12-01	15.18 1986-12-31	-2.00	5.94	-2.00
1986 November	19	15.68 1986-11-25	14.64 1986-11-18	15.12 1986-11-03	15.54 1986-11-28	2.78	3.70	-3.17
1986 October	23	15.06 1986-10-31	14.22 1986-10-23	14.59 1986-10-01	15.04 1986-10-31	3.08	3.22	-2.54
1986 September	21	17.09 1986-09-02	13.94 1986-09-12	16.86 1986-09-02	14.47 1986-09-30	-14.18	1.36	-17.32
1986 August	21	17.31 1986-08-27	15.82 1986-08-08	16.75 1986-08-01	16.97 1986-08-29	1.31	3.34	-5.55
1986 July	22	16.53 1986-07-31	15.32 1986-07-08	15.60 1986-07-01	16.53 1986-07-31	5.96	5.96	-1.79
1986 June	21	16.19 1986-06-20	14.67 1986-06-12	15.26 1986-06-02	15.63 1986-06-30	2.42	6.09	-3.87
1986 May	21	15.34 1986-05-30	13.60 1986-05-19	14.22 1986-05-01	15.29 1986-05-30	7.52	7.88	-4.36
1986 April	22	14.95 1986-04-22	13.38 1986-04-07	13.97 1986-04-01	14.33 1986-04-30	2.58	7.02	-4.22
1986 March	20	14.22 1986-03-18	12.80 1986-03-04	12.90 1986-03-03	13.97 1986-03-31	8.29	10.23	-0.78
1986 February	19	13.01 1986-02-28	12.14 1986-02-07	12.53 1986-02-03	12.90 1986-02-28	2.95	3.83	-3.11
1986 January	22	12.45 1986-01-31	11.24 1986-01-13	11.97 1986-01-02	12.37 1986-01-31	3.34	4.01	-6.10
1985 December	21	12.07 1985-12-11	11.13 1985-12-04	11.19 1985-12-02	11.97 1985-12-31	6.97	7.86	-0.54
1985 November	20	11.21 1985-11-29	10.20 1985-11-01	10.22 1985-11-01	11.19 1985-11-29	9.49	9.69	-0.20
1985 October	23	10.43 1985-10-30	9.61 1985-10-03	9.67 1985-10-01	10.22 1985-10-31	5.69	7.86	-0.62
1985 September	19	10.47 1985-09-06	9.63 1985-09-30	10.24 1985-09-03	9.67 1985-09-30	-5.57	2.25	-5.96
1985 August	22	10.30 1985-08-30	9.75 1985-08-06	9.96 1985-08-01	10.24 1985-08-30	2.81	3.41	-2.11
1985 July	22	10.90 1985-07-17	9.81 1985-07-29	10.41 1985-07-01	9.95 1985-07-31	-4.42	4.71	-5.76
1985 June	20	10.51 1985-06-07	10.10 1985-06-03	10.10 1985-06-03	10.41 1985-06-28	3.07	4.06	0.00
1985 May	22	10.22 1985-05-20	9.61 1985-05-08	9.79 1985-05-01	10.10 1985-05-31	3.17	4.39	-1.84
1985 April	21	9.89 1985-04-26	9.27 1985-04-09	9.34 1985-04-01	9.79 1985-04-30	4.82	5.89	-0.75
1985 March	21	9.57 1985-03-20	9.16 1985-03-07	9.34 1985-03-01	9.34 1985-03-29	0.00	2.46	-1.93
1985 February	19	9.54 1985-02-20	9.11 1985-02-06	9.23 1985-02-01	9.34 1985-02-28	1.19	3.36	-1.30
1985 January	22	9.27 1985-01-31	8.74 1985-01-23	9.01 1985-01-02	9.25 1985-01-31	2.66	2.89	-3.00
1984 December	20	9.33 1984-12-19	8.64 1984-12-06	8.84 1984-12-03	9.04 1984-12-31	2.26	5.54	-2.26
1984 November	21	8.98 1984-11-23	8.59 1984-11-15	8.74 1984-11-01	8.84 1984-11-30	1.14	2.75	-1.72
1984 October	23	9.02 1984-10-19	8.43 1984-10-10	8.63 1984-10-01	8.74 1984-10-31	1.27	4.52	-2.32
1984 September	19	8.77 1984-09-21	8.36 1984-09-05	8.46 1984-09-04	8.63 1984-09-28	2.01	3.66	-1.18
1984 August	23	8.57 1984-08-03	8.15 1984-08-09	8.18 1984-08-01	8.46 1984-08-31	3.42	4.77	-0.37
1984 July	21	8.40 1984-07-25	7.62 1984-07-02	7.63 1984-07-02	8.18 1984-07-31	7.21	10.09	-0.13
1984 June	21	8.05 1984-06-18	7.60 1984-06-29	7.67 1984-06-01	7.63 1984-06-29	-0.52	4.95	-0.91
1984 May	22	8.07 1984-05-09	7.52 1984-05-30	7.76 1984-05-01	7.67 1984-05-31	-1.16	3.99	-3.09
1984 April	20	7.93 1984-04-27	7.42 1984-04-13	7.91 1984-04-02	7.74 1984-04-30	-2.15	0.25	-6.19
1984 March	22	8.26 1984-03-02	7.87 1984-03-27	7.95 1984-03-01	7.91 1984-03-30	-0.50	3.90	-1.01
1984 February	20	8.45 1984-02-03	7.78 1984-02-28	8.30 1984-02-01	7.95 1984-02-29	-4.22	1.81	-6.27
1984 January	21	8.40 1984-01-27	7.38 1984-01-03	7.38 1984-01-03	8.30 1984-01-31	12.47	13.82	0.00
1983 December	21	7.66 1983-12-14	7.31 1983-12-27	7.45 1983-12-01	7.34 1983-12-30	-1.48	2.82	-1.88
1983 November	7	8.01 1983-11-22	7.38 1983-11-21	7.94 1983-11-21	7.45 1983-11-30	-6.17	0.88	-7.05

VZ Dividends

This table shows historical dividends paid by VZ.
There were at least 155 dividends paid by VZ.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.57	28.57		86.68				2.17
2021-01-07	0.62800	4.30	quaterly	91	2021-01-08	2021-02-01	2020-12-03	1.07
2020-10-08	0.62750	4.25	quaterly	91	-	-	-	1.06
2020-07-09	0.61500	4.57	quaterly	91	2020-07-10	2020-08-03	2020-06-04	1.14
2020-04-09	0.61500	4.29	quaterly	91	2020-04-13	2020-05-01	2020-03-05	1.07
2020-01-09	0.61500	4.15	quaterly	92	2020-01-10	2020-02-03	2019-12-05	1.05
2019-10-09	0.61500	4.12	quaterly	92	2019-10-10	2019-11-01	2019-09-05	1.04
2019-07-09	0.60250	4.28	quaterly	91	2019-07-10	2019-08-01	2019-06-06	1.07
2019-04-09	0.60250	4.18	quaterly	90	2019-04-10	2019-05-01	2019-03-08	1.03
2019-01-09	0.60250	4.19	quaterly	92	2019-01-10	2019-02-01	2018-12-06	1.06
2018-10-09	0.60250	4.35	quaterly	92	2018-10-10	2018-11-01	2018-09-06	1.10
2018-07-09	0.59000	4.66	quaterly	91	2018-07-10	2018-08-01	2018-06-07	1.16
2018-04-09	0.59000	5.10	quaterly	90	2018-04-10	2018-05-01	2018-03-06	1.26
2018-01-09	0.59000	4.39	quaterly	95	2018-01-10	2018-02-01	2017-12-07	1.14
2017-10-06	0.59000	4.80	quaterly	92	2017-10-10	2017-11-01	2017-09-07	1.21
2017-07-06	0.57750	5.32	quaterly	91	2017-07-10	2017-08-01	2017-06-01	1.33
2017-04-06	0.57750	4.84	quaterly	90	2017-04-10	2017-05-01	2017-03-03	1.19
2017-01-06	0.57750	4.26	quaterly	93	2017-01-10	2017-02-01	2016-12-01	1.08
2016-10-05	0.57750	4.61	quaterly	91	2016-10-07	2016-11-01	2016-09-01	1.15
2016-07-06	0.56500	4.03	quaterly	91	2016-07-08	2016-08-01	2016-06-02	1.00
2016-04-06	0.56500	4.23	quaterly	91	2016-04-08	2016-05-02	2016-03-04	1.06
2016-01-06	0.56500	4.98	quaterly	91	2016-01-08	2016-02-01	2015-12-03	1.24
2015-10-07	0.56500	5.17	quaterly	91	2015-10-09	2015-11-02	2015-09-03	1.29
2015-07-08	0.55000	4.74	quaterly	91	2015-07-10	2015-08-03	2015-06-04	1.18
2015-04-08	0.55000	4.49	quaterly	91	2015-04-10	2015-05-01	2015-03-06	1.12
2015-01-07	0.55000	4.78	quaterly	91	2015-01-09	2015-02-02	2014-12-04	1.19
2014-10-08	0.55000	4.38	quaterly	92	2014-10-10	2014-11-03	2014-09-04	1.10
2014-07-08	0.53000	4.36	quaterly	91	2014-07-10	2014-08-01	2014-06-05	1.09
2014-04-08	0.53000	4.46	quaterly	90	2014-04-10	2014-05-01	2014-03-07	1.10
2014-01-08	0.53000	4.34	quaterly	92	2014-01-10	2014-02-03	2013-12-05	1.09
2013-10-08	0.53000	4.57	quaterly	92	2013-10-10	2013-11-01	2013-09-02	1.15
2013-07-08	0.51500	4.04	quaterly	91	2013-07-10	2013-08-01	2013-06-06	1.01
2013-04-08	0.51500	4.23	quaterly	90	2013-04-10	2013-05-01	2013-03-08	1.04
2013-01-08	0.51500	4.59	quaterly	95	2013-01-10	2013-02-01	2012-12-06	1.19
2012-10-05	0.51500	4.39	quaterly	91	2012-10-10	2012-11-01	2012-09-06	1.09
2012-07-06	0.50000	4.47	quaterly	92	2012-07-10	2012-08-01	2012-06-07	1.13
2012-04-05	0.50000	5.38	quaterly	90	2012-04-10	2012-05-01	2012-03-02	1.33
2012-01-06	0.50000	5.12	quaterly	93	2012-01-10	2012-02-01	2011-12-01	1.30
2011-10-05	0.50000	5.61	quaterly	91	2011-10-07	2011-11-01	2011-09-01	1.40
2011-07-06	0.48750	5.21	quaterly	91	2011-07-08	2011-08-01	2011-06-02	1.30
2011-04-06	0.48750	5.22	quaterly	90	2011-04-08	2011-05-02	2011-03-04	1.29
2011-01-06	0.48750	5.34	quaterly	92	2011-01-10	2011-02-01	2010-12-02	1.35
2010-10-06	0.48750	5.86	quaterly	91	2010-10-08	2010-11-01	2010-09-02	1.46
2010-07-07	0.47500	7.18	quaterly	91	2010-07-09	2010-08-02	2010-06-03	1.79
2010-04-07	0.47500	6.72	quaterly	91	2010-04-09	2010-05-03	2010-03-05	1.67
2010-01-06	0.47500	6.36	quaterly	91	2010-01-08	2010-02-01	2009-12-03	1.59
2009-10-07	0.47500	6.91	quaterly	91	2009-10-09	2009-11-02	2009-09-03	1.72
2009-07-08	0.46000	6.79	quaterly	92	2009-07-10	2009-08-03	2009-06-04	1.71
2009-04-07	0.46000	6.27	quaterly	90	2009-04-09	2009-05-01	2009-03-04	1.55
2009-01-07	0.46000	6.17	quaterly	91	2009-01-09	2009-02-02	2008-12-04	1.54
2008-10-08	0.46000	7.02	quaterly	92	2008-10-10	2008-11-03	2008-09-04	1.77
2008-07-08	0.43000	5.20	quaterly	91	2008-07-10	2008-08-01	2008-06-05	1.30
2008-04-08	0.43000	5.00	quaterly	91	2008-04-10	2008-05-01	2008-03-17	1.25
2008-01-08	0.43000	4.21	quaterly	95	2008-01-10	2008-02-01	2007-12-06	1.10
2007-10-05	0.43000	4.09	quaterly	91	2007-10-10	2007-11-01	2007-09-06	1.02
2007-07-06	0.40500	4.14	quaterly	92	2007-07-10	2007-08-01	2007-06-07	1.04
2007-04-05	0.40500	4.79	quaterly	87	2007-04-10	2007-05-01	2007-03-01	1.14
2007-01-08	0.40500	4.53	quaterly	95	2007-01-10	2007-02-01	2006-12-07	1.18
2006-10-05	0.40500	4.89	quaterly	91	2006-10-10	2006-11-01	2006-09-07	1.22
2006-07-06	0.40500	5.47	quaterly	91	2006-07-10	2006-08-01	2006-06-01	1.36
2006-04-06	0.40500	5.42	quaterly	90	2006-04-10	2006-05-01	2006-03-02	1.34
2006-01-06	0.40500	5.64	quaterly	93	2006-01-10	2006-02-01	2005-12-01	1.44
2005-10-05	0.40500	5.75	quaterly	91	2005-10-07	2005-11-01	2005-09-01	1.43
2005-07-06	0.40500	5.25	quaterly	91	2005-07-08	2005-08-01	2005-06-02	1.31
2005-04-06	0.40500	5.14	quaterly	90	2005-04-08	2005-05-02	2005-03-04	1.27
2005-01-06	0.38500	4.29	quaterly	92	2005-01-10	2005-02-01	2004-12-02	1.08
2004-10-06	0.38500	4.14	quaterly	91	2004-10-08	2004-11-01	2004-09-02	1.03
2004-07-07	0.42935	5.25	quaterly	92	2004-07-09	2004-08-02	2004-06-03	1.32
2004-04-06	0.38500	4.62	quaterly	90	2004-04-09	2004-05-03	2004-03-08	1.14
2004-01-07	0.38500	4.70	quaterly	91	2004-01-09	2004-02-02	2003-12-04	1.17
2003-10-08	0.38500	5.20	quaterly	92	2003-10-10	2003-11-03	2003-09-04	1.31
2003-07-08	0.38500	4.35	quaterly	91	2003-07-10	2003-08-01	2003-06-05	1.08
2003-04-08	0.38500	5.04	quaterly	90	2003-04-10	2003-05-01	2003-03-10	1.24
2003-01-08	0.38500	4.15	quaterly	92	2003-01-10	2003-02-03	2002-12-05	1.05
2002-10-08	0.42935	5.85	quaterly	92	2002-10-10	2002-11-01	2002-09-05	1.47
2002-07-08	0.38500	4.45	quaterly	91	2002-07-10	2002-08-01	2002-06-06	1.11
2002-04-08	0.42935	4.38	quaterly	90	2002-04-10	2002-05-01	2002-03-11	1.08
2002-01-08	0.38500	3.30	quaterly	95	2002-01-10	2002-02-01	2001-12-06	0.86
2001-10-05	0.38500	3.15	quaterly	91	2001-10-10	2001-11-01	2001-09-06	0.79
2001-07-06	0.38500	3.22	quaterly	91	2001-07-10	2001-08-01	2001-06-07	0.80
2001-04-06	0.38500	3.59	quaterly	88	2001-04-10	2001-05-01	2001-03-05	0.87
2001-01-08	0.38500	3.03	quaterly	95	2001-01-10	2001-02-01	2000-12-07	0.79
2000-10-05	0.38500	3.31	quaterly	91	2000-10-10	2000-11-01	2000-09-07	0.83
2000-07-06	0.05186	13.04	monthly	3	-	-	-	0.11
2000-07-03	0.37739	3.16	quaterly	88	2000-07-10	2000-08-01	2000-06-30	0.76
2000-04-06	0.38500	2.63	quaterly	91	2000-04-10	2000-05-01	2000-03-28	0.66
2000-01-06	0.38500	2.87	quaterly	92	2000-01-10	2000-02-01	1999-11-23	0.72
1999-10-06	0.38500	2.58	quaterly	91	1999-10-08	1999-11-01	1999-09-28	0.64
1999-07-07	0.38500	2.69	quaterly	91	1999-07-09	1999-08-02	1999-06-22	0.67
1999-04-07	0.38500	3.19	quaterly	91	1999-04-09	1999-05-03	1999-03-23	0.80
1999-01-06	0.38500	3.07	quaterly	91	1999-01-08	1999-02-01	1998-11-24	0.77
1998-10-07	0.38500	3.37	quaterly	91	1998-10-09	1998-11-02	1998-09-22	0.84
1998-07-08	0.38500	3.62	quaterly	92	1998-07-10	1998-08-03	1998-06-23	0.91
1998-04-07	0.77000	6.92	quaterly	90	1998-04-10	1998-05-01	1998-03-24	1.71
1998-01-07	0.77000	7.76	quaterly	91	1998-01-09	1998-02-02	1997-11-25	1.93
1997-10-08	0.77000	8.14	quaterly	92	1997-10-10	1997-11-03	1997-09-23	2.05
1997-07-08	0.77000	9.31	quaterly	91	1997-07-10	1997-08-01	1997-06-27	2.32
1997-04-08	0.74000	11.05	quaterly	90	1997-04-10	1997-05-01	1997-03-25	2.73
1997-01-08	0.72000	9.98	quaterly	92	1997-01-10	1997-02-03	1996-11-26	2.52
1996-10-08	0.72000	961.93	monthly	1	1996-10-10	1996-11-01	1996-09-24	2.64
1996-10-07	0.72000	10.32	quaterly	91	-	-	-	2.57
1996-07-08	0.72000	10.80	quaterly	91	1996-07-10	1996-08-01	1996-06-25	2.69
1996-04-08	0.72000	10.68	quaterly	91	1996-04-10	1996-05-01	1996-03-26	2.66
1996-01-08	0.70000	8.68	quaterly	95	1996-01-10	1996-02-01	1995-11-28	2.26
1995-10-05	0.70000	10.38	quaterly	91	1995-10-10	1995-11-01	1995-09-27	2.59
1995-07-06	0.70000	10.53	quaterly	93	1995-07-10	1995-08-01	1995-06-27	2.68
1995-04-04	0.70000	11.69	quaterly	90	1995-04-10	1995-05-01	1995-03-28	2.88
1995-01-04	0.69000	12.33	quaterly	92	1995-01-10	1995-02-01	-	3.11
1994-10-04	0.69000	12.07	quaterly	91	1994-10-11	1994-11-01	-	3.01
1994-07-05	0.69000	11.24	quaterly	91	1994-07-11	1994-08-01	-	2.80
1994-04-05	0.69000	12.38	quaterly	90	1994-04-11	1994-05-02	-	3.05
1994-01-05	0.33500	486.76	monthly	1	1994-01-10	1994-02-01	1993-11-26	1.33
1994-01-04	0.67000	10.58	quaterly	91	-	-	-	2.64
1993-10-05	0.33500	441.27	monthly	1	1993-10-08	1993-11-01	1993-08-25	1.21
1993-10-04	0.67000	9.31	quaterly	94	-	-	-	2.40
1993-07-02	0.67000	10.35	quaterly	91	1993-07-09	1993-08-02	-	2.58
1993-04-02	0.67000	11.58	quaterly	87	1993-04-08	1993-05-03	-	2.76
1993-01-05	0.65000	11.41	quaterly	92	1993-01-11	1993-02-01	1992-12-18	2.88
1992-10-05	0.65000	12.30	quaterly	91	1992-10-09	1992-11-02	1992-09-23	3.07
1992-07-06	0.65000	12.92	quaterly	91	1992-07-10	1992-08-03	1992-06-26	3.22
1992-04-06	0.65000	14.43	quaterly	90	1992-04-10	1992-05-01	1992-03-30	3.56
1992-01-07	0.31500	541.06	monthly	1	1992-01-10	1992-02-03	1991-12-20	1.48
1992-01-06	0.63000	11.51	quaterly	94	-	-	-	2.96
1991-10-04	0.63000	12.71	quaterly	93	1991-10-10	1991-11-01	1991-09-24	3.24
1991-07-03	0.63000	12.26	quaterly	89	1991-07-10	1991-08-01	1991-06-26	2.99
1991-04-05	0.31500	513.97	monthly	1	1991-04-10	1991-05-01	1991-03-27	1.41
1991-04-04	0.63000	11.58	quaterly	87	-	-	-	2.76
1991-01-07	0.29500	163.74	monthly	3	1991-01-10	1991-02-01	1990-12-19	1.35
1991-01-04	0.59000	10.15	quaterly	93	-	-	-	2.59
1990-10-03	0.59000	10.85	quaterly	92	1990-10-10	1990-11-01	1990-09-27	2.73
1990-07-03	0.59000	10.70	quaterly	90	1990-07-10	1990-08-01	1990-06-27	2.64
1990-04-04	1.18000	22.40	quaterly	90	1990-04-10	1990-05-01	1990-03-19	5.52
1990-01-04	1.10000	17.56	quaterly	93	1990-01-10	1990-02-01	1989-12-20	4.47
1989-10-03	1.10000	19.48	quaterly	92	-	-	-	4.91
1989-07-03	1.10000	22.77	quaterly	90	-	-	-	5.62
1989-04-04	1.10000	23.26	quaterly	102	-	-	-	6.50
1988-12-23	1.02000	26.41	quaterly	88	-	-	-	6.37
1988-09-26	1.02000	25.04	quaterly	94	-	-	-	6.45
1988-06-24	1.02000	25.19	quaterly	91	-	-	-	6.28
1988-03-25	1.02000	26.82	quaterly	92	-	-	-	6.76
1987-12-24	0.96000	25.95	quaterly	91	-	-	-	6.47
1987-09-24	0.96000	22.00	quaterly	92	-	-	-	5.55
1987-06-24	0.96000	24.60	quaterly	91	-	-	-	6.13
1987-03-25	0.96000	24.39	quaterly	91	-	-	-	6.08
1986-12-24	0.90000	22.73	quaterly	91	-	-	-	5.67
1986-09-24	0.90000	23.49	quaterly	92	-	-	-	5.92
1986-06-24	0.90000	22.69	quaterly	92	-	-	-	5.72
1986-03-24	1.80000	53.13	quaterly	90	-	-	-	13.10
1985-12-24	1.70000	58.88	quaterly	91	-	-	-	14.68
1985-09-24	0.19111	7.62	quaterly	92	-	-	-	1.92
1985-06-24	0.01911	0.75	quaterly	91	-	-	-	0.19
1985-03-25	0.19111	7.93	quaterly	94	-	-	-	2.04
1984-12-21	0.17986	8.48	quaterly	88	-	-	-	2.04
1984-09-24	0.17986	8.47	quaterly	91	-	-	-	2.11
1984-06-25	0.17986	9.32	quaterly	91	-	-	-	2.32
1984-03-26	0.17986	9.16	quaterly	0	-	-	-	2.28

VZ Stock Splits

This table shows VZ stock splits.
There were at least 6 stock splits in a history of VZ stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		8.0E+16	8.9932275652973E+15
2010-07-02	1000000:937889	1000000	937889	no
2008-04-01	100000:99537	100000	99537	no
2006-11-20	100000:96334	100000	96334	no
1998-06-30	2:1	2	1	no
1990-05-02	2:1	2	1	no
1986-04-18	2:1	2	1	no

VZ Basic Information

Ticker, symbol:

VZ
Full title:

Verizon Communications Inc
First trading day:

1983-11-21
Last trading day:

2023-02-23
Total trading days:

9,834
Last close price:

38.53 (+0.98%)
Market cap:

236.12B
Stock Exchange:

NYSE
Sector:

Public Utilities
Industry:

Telecommunications Equipment
VZ CEO:

Mr. Hans Vestberg
Full-time employees:

133,200
Address:

1095 Avenue of the Americas
New York City
NEW YORK
10036
Description:

Verizon Communications Inc. offers communications, information, and entertainment products and services to consumers, businesses, and governmental entities worldwide. Its Consumer segment provides postpaid and prepaid service plans; Internet access on notebook computers and tablets; wireless equipment, including smartphones and other handsets; and wireless-enabled Internet devices, such as tablets, laptop computers and netbooks, and other wireless-enabled connected devices, such as smart watches and other wearables. It also provides residential fixed connectivity solutions, including Internet, video, and voice services; and sells network access to mobile virtual network operators. As of December 31, 2019, it had approximately 95 million wireless retail connections, 6 million broadband connections, and 4 million Fios video connections. The company's Business segment provides network connectivity products, including private networking, private cloud connectivity, virtual and software defined networking, and Internet access services; and Internet protocol-based voice services, unified communications and collaboration tools, and customer contact center solutions. It also offers a suite of management and data security services; domestic and global voice and data solutions, including voice calling, messaging services, conferencing, contact center solutions, and private line and data access networks; customer premises equipment; installation, maintenance, and site services; and IoT products and services. This segment had 25 million wireless retail postpaid connections and 489 thousand broadband connections. The company has strategic partnership with HERE Technologies and Dignitas; and Emory Healthcare to develop and test 5G Ultra Wideband-enabled use cases. The company was formerly known as Bell Atlantic Corporation and changed its name to Verizon Communications Inc. in June 2000. Verizon Communications Inc. was founded in 1983 and is headquartered in New York, New York.
Website:

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

12123951000

Best intraday sessions of VZ

This table shows top 100 best intraday sessions of VZ.

Position	Date	Percentage
1	1987-10-20	14.04
2	2008-10-28	11.96
3	2008-10-10	10.71
4	2008-11-26	9.12
5	2000-09-28	8.78
6	1993-10-13	8.67
7	2000-07-03	8.63
8	1999-06-30	8.17
9	1997-10-28	8.01
10	2020-03-26	7.97
11	2000-01-31	7.59
12	2002-10-01	7.47
13	2008-11-13	7.27
14	1999-01-13	7.20
15	1997-04-25	7.18
16	2003-01-06	6.99
17	2002-07-31	6.99
18	2002-07-24	6.73
19	2002-10-22	6.33
20	2002-10-11	6.14
21	2002-10-03	6.13
22	2000-08-18	5.94
23	2008-10-27	5.80
24	2008-10-13	5.77
25	2002-07-11	5.76
26	2008-12-03	5.60
27	2001-03-23	5.50
28	2020-03-17	5.46
29	1987-10-23	5.33
30	2003-04-23	5.33
31	2002-08-19	5.30
32	1999-01-05	5.26
33	2008-06-05	5.15
34	1993-08-24	5.08
35	2008-10-20	4.98
36	1999-06-14	4.97
37	1998-12-08	4.97
38	2001-03-27	4.96
39	2002-12-06	4.94
40	1998-08-28	4.93
41	2002-08-14	4.90
42	2002-06-26	4.88
43	1998-09-11	4.87
44	2000-10-05	4.78
45	1988-05-31	4.73
46	2009-03-17	4.72
47	2001-01-03	4.69
48	2000-07-21	4.63
49	1988-01-04	4.60
50	2000-10-17	4.59
51	2003-01-29	4.57
52	2009-04-01	4.53
53	1991-01-17	4.49
54	2023-01-24	4.47
55	1999-02-22	4.47
56	2000-12-26	4.46
57	2000-10-30	4.36
58	2009-02-20	4.32
59	2000-08-10	4.32
60	1998-10-02	4.31
61	2000-02-28	4.30
62	1998-10-14	4.29
63	2000-10-31	4.27
64	1999-05-17	4.24
65	2001-01-09	4.22
66	2001-03-19	4.22
67	2002-10-30	4.18
68	2008-12-05	4.15
69	2001-03-02	4.14
70	2021-12-16	4.13
71	2009-02-05	4.13
72	2001-09-18	4.12
73	1999-05-03	4.10
74	2002-08-16	4.09
75	2002-11-21	4.07
76	2002-04-16	4.06
77	2009-03-18	4.04
78	2000-10-27	4.03
79	1984-12-18	4.01
80	1998-01-12	3.99
81	2000-03-09	3.98
82	2020-03-02	3.92
83	2002-05-13	3.92
84	1990-08-29	3.91
85	2008-11-21	3.89
86	2002-05-08	3.88
87	1999-09-22	3.87
88	1998-09-25	3.84
89	2008-03-17	3.82
90	1997-11-07	3.80
91	1998-08-17	3.79
92	1998-12-21	3.76
93	2003-03-17	3.75
94	2002-11-01	3.74
95	1990-10-01	3.71
96	2020-05-29	3.71
97	2001-06-26	3.70
98	2000-08-14	3.66
99	2002-11-27	3.66
100	2001-03-29	3.66

Worst intraday sessions of VZ

This table shows the worst 100 intraday sessions of VZ.

Position	Date	Percentage
1	1987-10-19	-9.69
2	2008-02-19	-7.46
3	2008-10-09	-7.42
4	1991-01-22	-7.22
5	2008-11-19	-6.55
6	1999-01-25	-6.55
7	1998-12-31	-6.51
8	2008-10-15	-6.19
9	1998-08-04	-6.14
10	2002-07-12	-6.09
11	2008-10-22	-5.85
12	1988-01-08	-5.77
13	1999-01-04	-5.56
14	1989-10-13	-5.48
15	2002-07-22	-5.43
16	2002-08-01	-5.40
17	2008-11-06	-5.38
18	1986-09-11	-5.32
19	2000-08-08	-5.30
20	2002-06-19	-5.22
21	1987-10-21	-5.20
22	1999-02-23	-4.99
23	2008-01-18	-4.97
24	2015-08-25	-4.94
25	1987-10-16	-4.84
26	1997-03-27	-4.78
27	1998-10-16	-4.65
28	2001-01-24	-4.60
29	2000-09-20	-4.55
30	2008-12-01	-4.55
31	2002-09-12	-4.52
32	2007-02-27	-4.47
33	1990-08-22	-4.46
34	2000-08-09	-4.45
35	2000-05-02	-4.35
36	2000-07-26	-4.32
37	2008-09-17	-4.31
38	2008-11-05	-4.30
39	2000-07-20	-4.30
40	2003-02-20	-4.29
41	1999-10-05	-4.29
42	1998-04-08	-4.28
43	1998-12-30	-4.17
44	2009-02-10	-4.16
45	1987-04-22	-4.16
46	2022-10-06	-4.13
47	2000-02-24	-4.11
48	1990-08-30	-4.10
49	2001-03-28	-4.09
50	2009-02-23	-4.04
51	2002-04-29	-4.03
52	1998-10-28	-4.03
53	1999-12-27	-4.00
54	2018-04-30	-3.99
55	2001-02-21	-3.92
56	2003-03-10	-3.88
57	2022-04-29	-3.86
58	2018-02-05	-3.85
59	1998-08-14	-3.82
60	2008-09-22	-3.81
61	2020-03-24	-3.79
62	2002-07-23	-3.75
63	1999-12-22	-3.72
64	2008-02-05	-3.70
65	2000-02-17	-3.69
66	2002-08-05	-3.69
67	1999-08-04	-3.65
68	1985-07-23	-3.64
69	2018-02-08	-3.64
70	2009-01-05	-3.64
71	1993-10-11	-3.64
72	2008-09-04	-3.63
73	1990-01-22	-3.59
74	2001-02-28	-3.59
75	2002-02-06	-3.58
76	1986-09-05	-3.58
77	2001-03-06	-3.57
78	2008-09-29	-3.56
79	2002-07-01	-3.56
80	2002-07-18	-3.56
81	1999-03-23	-3.53
82	2008-10-07	-3.52
83	1997-07-23	-3.50
84	2008-10-30	-3.48
85	2002-09-27	-3.48
86	2008-10-14	-3.45
87	2008-01-17	-3.44
88	2003-07-21	-3.43
89	1998-06-24	-3.41
90	2003-01-08	-3.41
91	2001-12-21	-3.39
92	2002-02-21	-3.38
93	2000-06-27	-3.37
94	2000-10-06	-3.37
95	2014-02-03	-3.35
96	2002-01-29	-3.35
97	2000-09-13	-3.34
98	2008-12-10	-3.34
99	2002-07-09	-3.34
100	2008-03-14	-3.34

Best after-hours sessions of VZ

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

Position	Date	Percentage
1	1987-10-20	11.61
2	2000-02-29	8.57
3	1999-01-15	7.99
4	1990-08-24	7.21
5	1993-10-13	5.63
6	2013-08-28	4.42
7	2007-08-16	4.37
8	1999-01-27	4.25
9	1996-04-19	4.21
10	2017-07-26	4.19
11	2008-10-24	4.08
12	2002-07-26	4.06
13	1999-01-25	3.78
14	2001-03-05	3.70
15	2000-07-20	3.67
16	2008-10-13	3.65
17	2008-10-29	3.60
18	2000-01-20	3.58
19	2020-03-12	3.52
20	2021-02-16	3.42
21	2008-11-20	3.42
22	2019-07-31	3.33
23	1994-02-23	3.33
24	2000-09-21	3.32
25	2020-03-23	3.28
26	2001-01-03	3.16
27	1999-09-29	3.13
28	2014-07-28	3.12
29	2013-04-17	3.05
30	2010-07-22	3.04
31	2008-09-18	3.04
32	2011-07-29	3.00
33	2010-07-01	2.99
34	2000-04-03	2.98
35	2008-11-03	2.98
36	2008-11-07	2.98
37	2003-10-02	2.91
38	1991-12-19	2.88
39	2017-10-18	2.88
40	1991-07-25	2.87
41	1996-12-19	2.86
42	1991-01-16	2.84
43	2012-12-31	2.82
44	1988-01-14	2.81
45	2002-09-10	2.80
46	2013-10-16	2.79
47	2001-04-24	2.74
48	2004-07-26	2.71
49	2011-11-25	2.66
50	2008-09-29	2.65
51	2010-05-07	2.61
52	2002-11-01	2.59
53	2018-04-23	2.59
54	2020-11-06	2.58
55	2002-07-16	2.57
56	2017-12-11	2.53
57	1999-01-05	2.51
58	1999-03-04	2.50
59	2000-08-18	2.49
60	2008-03-31	2.47
61	1990-08-06	2.46
62	1984-07-25	2.45
63	1999-09-02	2.44
64	2008-12-05	2.44
65	2005-10-26	2.40
66	1998-06-29	2.39
67	1987-08-04	2.38
68	2008-10-27	2.36
69	2000-08-23	2.33
70	1987-11-11	2.31
71	2002-09-11	2.31
72	1997-04-28	2.30
73	1987-05-28	2.30
74	2011-03-18	2.29
75	2015-08-24	2.28
76	2004-02-13	2.24
77	2008-04-25	2.22
78	2003-04-01	2.22
79	1997-10-02	2.21
80	2009-01-15	2.21
81	2003-08-15	2.20
82	2009-02-02	2.20
83	2008-03-19	2.20
84	1999-12-21	2.19
85	2002-10-16	2.18
86	1986-04-17	2.18
87	2010-03-29	2.17
88	2002-10-02	2.16
89	1997-11-24	2.16
90	2008-10-10	2.15
91	2003-02-20	2.14
92	2002-07-30	2.14
93	2018-01-22	2.13
94	1986-10-29	2.13
95	1998-09-25	2.12
96	1988-06-21	2.09
97	2000-06-01	2.08
98	2002-08-01	2.06
99	1994-06-29	2.05
100	1987-05-22	2.05

Worst after-hours sessions of VZ

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

Position	Date	Percentage
1	1987-10-16	-8.73
2	2008-10-23	-7.31
3	2002-07-19	-6.77
4	2008-10-09	-6.74
5	2000-08-07	-6.27
6	2020-03-13	-6.04
7	1990-08-22	-5.55
8	2020-03-11	-5.25
9	1997-10-27	-5.23
10	1990-08-03	-5.21
11	2002-07-23	-4.86
12	1996-04-04	-4.84
13	2008-01-18	-4.82
14	2002-08-19	-4.73
15	1999-01-12	-4.65
16	2002-06-25	-4.55
17	2003-09-22	-4.52
18	2020-03-06	-4.40
19	2000-07-13	-4.38
20	2002-10-22	-4.36
21	2009-01-26	-4.16
22	2000-12-18	-4.14
23	2017-01-23	-4.10
24	2022-10-20	-4.00
25	2013-08-30	-3.93
26	2015-08-21	-3.80
27	1999-06-30	-3.62
28	2001-07-30	-3.61
29	2022-07-21	-3.59
30	1998-12-07	-3.50
31	2021-04-19	-3.46
32	2001-02-01	-3.46
33	2003-04-02	-3.38
34	2002-06-13	-3.28
35	1987-12-23	-3.28
36	2020-03-05	-3.27
37	2001-03-22	-3.26
38	1998-09-24	-3.19
39	2002-04-10	-3.19
40	1998-09-16	-3.11
41	2019-05-30	-3.06
42	2011-08-05	-3.05
43	1998-09-01	-3.02
44	2002-07-12	-2.99
45	2002-09-27	-2.97
46	2008-10-07	-2.95
47	2000-09-15	-2.95
48	2022-07-20	-2.93
49	2001-03-15	-2.92
50	2003-01-07	-2.91
51	2014-12-08	-2.86
52	2002-07-15	-2.85
53	2022-04-21	-2.85
54	1987-10-27	-2.76
55	2008-01-22	-2.75
56	2000-01-11	-2.72
57	2009-01-02	-2.71
58	1987-09-23	-2.70
59	1998-06-23	-2.67
60	2002-07-18	-2.65
61	2019-01-28	-2.63
62	1991-07-02	-2.60
63	2020-03-26	-2.60
64	2009-02-13	-2.60
65	1999-05-13	-2.57
66	1999-05-05	-2.57
67	1987-10-22	-2.56
68	1998-10-13	-2.53
69	2002-06-21	-2.49
70	1987-06-23	-2.49
71	2008-11-25	-2.48
72	2021-01-25	-2.45
73	2015-06-03	-2.44
74	2002-08-30	-2.44
75	1993-04-01	-2.43
76	2002-08-27	-2.41
77	2008-10-16	-2.41
78	1991-08-16	-2.40
79	2001-03-13	-2.40
80	2020-02-27	-2.40
81	2023-01-23	-2.37
82	1998-04-23	-2.37
83	2008-10-21	-2.36
84	2001-09-20	-2.36
85	1990-01-11	-2.35
86	2017-11-03	-2.34
87	2015-07-20	-2.33
88	2020-03-20	-2.30
89	2016-04-20	-2.30
90	2002-08-28	-2.30
91	2020-03-31	-2.29
92	2000-10-31	-2.27
93	2011-03-14	-2.27
94	1987-11-27	-2.24
95	2008-12-11	-2.23
96	2000-08-14	-2.20
97	2000-07-10	-2.18
98	2000-10-10	-2.18
99	2006-10-06	-2.18
100	2016-01-05	-2.17

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:09:49

VZ information

Full title

Verizon Communications Inc
First trading day

1983-11-21
Last trading day

2023-02-23
Total trading days

9,834
Last close price

38.53 (+0.98%)
Market cap

236.12B
Stock Exchange

NYSE
Sector

Public Utilities
Industry

Telecommunications Equipment
VZ CEO

Mr. Hans Vestberg
Full-time employees

133,200
Address

1095 Avenue of the Americas
New York City
NEW YORK
10036
Website

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

12123951000
Description

Verizon Communications Inc. offers communications, information, and entertainment products and services to consumers, businesses, and governmental entities worldwide. Its Consumer segment provides postpaid and prepaid service plans; Internet access on notebook computers and tablets; wireless equipment, including smartphones and other handsets; and wireless-enabled Internet devices, such as tablets, laptop computers and netbooks, and other wireless-enabled connected devices, such as smart watches and other wearables. It also provides residential fixed connectivity solutions, including Internet, video, and voice services; and sells network access to mobile virtual network operators. As of December 31, 2019, it had approximately 95 million wireless retail connections, 6 million broadband connections, and 4 million Fios video connections. The company's Business segment provides network connectivity products, including private networking, private cloud connectivity, virtual and software defined networking, and Internet access services; and Internet protocol-based voice services, unified communications and collaboration tools, and customer contact center solutions. It also offers a suite of management and data security services; domestic and global voice and data solutions, including voice calling, messaging services, conferencing, contact center solutions, and private line and data access networks; customer premises equipment; installation, maintenance, and site services; and IoT products and services. This segment had 25 million wireless retail postpaid connections and 489 thousand broadband connections. The company has strategic partnership with HERE Technologies and Dignitas; and Emory Healthcare to develop and test 5G Ultra Wideband-enabled use cases. The company was formerly known as Bell Atlantic Corporation and changed its name to Verizon Communications Inc. in June 2000. Verizon Communications Inc. was founded in 1983 and is headquartered in New York, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

142 -- 14 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...