COP stock overview

ConocoPhillips

COP IPO: 1981-12-31
105.43 (+1.01%)
50.23B market cap
10,375 trading days in total
COP Latest trading day: 2023-02-23

NYSE
Energy
Integrated oil Companies
Mr. Ryan Lance
9,800 full-time employees
Houston, TEXAS

COP stock Buy and Hold Potential More info

INVESTMENT at 1981-12-31 open

COP open price was $5.16

1,000.00

Click to edit

HOLDING TIME

10374 trading days

41 years 64 days

TODAY'S WORTH — including dividends (156)

As of 2023-02-23 close price ($105.43)

27,574.05

Click to edit

ROI: +2,657.40% (27.57x) – ANNU: +8.39% (1.08x)

COP Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	156	5.11%	quaterly	2020-10-16

COP Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	78707461000000 1000000 shares on 1981-12-31 7870746 shares on 2023-02-23	3	0	2012-05-01On 2012-05-01 split factor was 1311791:1000000

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

COP Latest trading days

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

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		86.82	0.11	0.17	7,747,815	86.76	88.20	85.43	3.12	0.10	0.07
10375	2023-02-23	105.43	1.35	1.30	4,775,698	106.00	106.40	104.08	2.19	-0.54	0.00
10374	2023-02-22	104.08	1.23	-1.17	5,439,949	105.48	105.48	102.96	2.39	-1.33	1.84
10373	2023-02-21	105.31	1.19	1.14	5,867,471	104.01	106.12	103.51	2.51	1.25	0.16
10372	2023-02-17	104.12	4.24	-3.91	9,351,421	106.14	106.67	103.18	3.29	-1.90	-0.11
10371	2023-02-16	108.36	3.29	-2.95	5,467,653	110.88	111.69	108.09	3.25	-2.27	-2.05
10370	2023-02-15	111.65	1.90	-1.67	7,032,078	111.82	112.17	109.98	1.96	-0.15	-0.69
10369	2023-02-14	113.55	1.24	1.10	7,302,974	111.00	114.45	110.55	3.51	2.30	-1.52
10368	2023-02-13	112.31	2.75	-2.39	6,015,117	113.95	114.10	112.12	1.74	-1.44	-1.17
10367	2023-02-10	115.06	5.13	4.67	9,831,748	111.98	115.37	111.92	3.08	2.75	-0.96
10366	2023-02-09	109.93	0.86	-0.78	5,804,049	110.61	111.74	109.85	1.71	-0.61	1.86
10365	2023-02-08	110.79	1.23	-1.10	6,526,498	112.23	113.00	109.84	2.82	-1.28	-0.16
10364	2023-02-07	112.02	4.53	4.21	7,335,198	108.41	112.15	107.41	4.37	3.33	0.19
10363	2023-02-06	107.49	0.62	-0.57	10,592,214	108.57	109.95	106.73	2.97	-0.99	0.86
10362	2023-02-03	108.11	3.19	-2.87	12,254,305	111.31	112.39	107.76	4.16	-2.87	0.43
10361	2023-02-02	111.30	6.40	-5.44	10,273,818	113.49	114.81	109.76	4.45	-1.93	0.01
10360	2023-02-01	117.70	4.17	-3.42	7,214,729	120.71	120.95	115.22	4.75	-2.49	-3.58
10359	2023-01-31	121.87	1.34	1.11	5,198,572	120.22	122.09	119.10	2.49	1.37	-0.95
10358	2023-01-30	120.53	3.08	-2.49	4,779,031	122.09	122.60	120.33	1.86	-1.28	-0.26
10357	2023-01-27	123.61	1.04	-0.83	4,716,535	124.69	126.39	123.52	2.30	-0.87	-1.23
10356	2023-01-26	124.65	4.28	3.56	4,978,419	122.29	124.73	120.80	3.21	1.93	0.03
10355	2023-01-25	120.37	1.56	1.31	3,162,908	118.20	120.38	116.64	3.16	1.84	1.60
10354	2023-01-24	118.81	1.32	-1.10	4,216,711	121.00	121.00	117.64	2.78	-1.81	-0.51
10353	2023-01-23	120.13	1.67	-1.37	3,961,559	122.46	123.17	119.97	2.61	-1.90	0.72
10352	2023-01-20	121.80	2.16	1.81	4,178,279	120.16	121.91	119.33	2.15	1.36	0.54
10351	2023-01-19	119.64	1.09	0.92	4,903,278	117.55	120.26	116.26	3.40	1.78	0.43
10350	2023-01-18	118.55	1.69	-1.41	4,269,298	121.20	123.69	118.37	4.39	-2.19	-0.84
10349	2023-01-17	120.24	1.23	-1.01	3,802,151	121.06	122.54	119.57	2.45	-0.68	0.80
10348	2023-01-13	121.47	1.31	1.09	3,733,944	120.58	121.85	118.52	2.76	0.74	-0.34
10347	2023-01-12	120.16	1.92	1.62	5,064,733	118.39	121.10	117.85	2.75	1.50	0.35
10346	2023-01-11	118.24	0.16	0.14	3,790,736	119.19	119.48	116.92	2.15	-0.80	0.13
10345	2023-01-10	118.08	0.72	0.61	4,040,119	118.23	118.62	116.68	1.64	-0.13	0.94
10344	2023-01-09	117.36	0.87	-0.74	5,299,847	120.32	120.66	116.86	3.16	-2.46	0.74
10343	2023-01-06	118.23	1.46	1.25	4,406,774	118.50	120.17	117.54	2.22	-0.23	1.77
10342	2023-01-05	116.77	3.43	3.03	5,114,167	113.53	117.80	113.53	3.76	2.85	1.48
10341	2023-01-04	113.34	0.22	0.19	3,812,517	111.22	114.31	110.46	3.46	1.91	0.17
10340	2023-01-03	113.12	4.88	-4.14	5,253,145	116.56	117.98	111.92	5.20	-2.95	-1.68
10339	2022-12-30	118.00	1.61	1.38	4,219,743	116.07	118.21	116.01	1.90	1.66	-1.22
10338	2022-12-29	116.39	1.08	0.94	2,710,014	114.73	117.00	114.62	2.07	1.45	-0.27
10337	2022-12-28	115.31	3.16	-2.67	3,714,683	118.21	118.27	114.74	2.99	-2.45	-0.50
10336	2022-12-27	118.47	1.42	1.21	3,848,291	117.92	119.06	117.06	1.70	0.47	-0.22
10335	2022-12-23	117.05	4.15	3.68	4,880,177	113.65	117.10	113.65	3.04	2.99	0.74
10334	2022-12-22	112.90	3.38	-2.91	4,210,996	116.05	116.78	109.87	5.95	-2.71	0.66
10333	2022-12-21	116.28	3.63	3.22	5,431,042	114.94	116.67	113.55	2.71	1.17	-0.20
10332	2022-12-20	112.65	2.21	2.00	5,537,135	110.45	113.81	110.00	3.45	1.99	2.03
10331	2022-12-19	110.44	0.00	0.00	3,615,158	112.16	112.76	109.64	2.78	-1.53	0.01
10330	2022-12-16	110.44	2.11	-1.87	17,421,213	110.45	111.11	109.01	1.90	-0.01	1.56
10329	2022-12-15	112.55	0.32	-0.28	4,716,752	111.64	112.91	110.47	2.19	0.82	-1.87
10328	2022-12-14	112.87	0.54	-0.48	5,767,942	114.75	115.63	112.04	3.13	-1.64	-1.09
10327	2022-12-13	113.41	1.63	1.46	4,858,855	114.45	115.58	113.37	1.93	-0.91	1.18
10326	2022-12-12	111.78	1.76	1.60	5,302,318	110.90	112.30	110.07	2.01	0.79	2.39
10325	2022-12-09	110.02	2.58	-2.29	5,330,778	112.41	113.95	109.73	3.75	-2.13	0.80
10324	2022-12-08	112.60	2.28	-1.98	7,538,362	117.79	117.89	111.88	5.10	-4.41	-0.17
10323	2022-12-07	114.88	0.73	-0.63	5,751,516	116.29	117.60	114.09	3.02	-1.21	2.53
10322	2022-12-06	115.61	3.76	-3.15	6,476,266	118.44	119.74	114.54	4.39	-2.39	0.59
10321	2022-12-05	119.37	2.81	-2.30	5,470,304	124.26	124.69	118.71	4.81	-3.94	-0.78
10320	2022-12-02	122.18	0.88	-0.72	4,878,043	122.12	123.87	121.34	2.07	0.05	1.70
10319	2022-12-01	123.06	0.45	-0.36	5,284,225	124.67	125.34	122.89	1.97	-1.29	-0.76
10318	2022-11-30	123.51	0.74	-0.60	7,074,530	126.65	126.68	122.44	3.35	-2.48	0.94
10317	2022-11-29	124.25	0.41	0.33	4,822,480	125.82	126.83	123.92	2.31	-1.25	1.93
10316	2022-11-28	123.84	2.97	-2.34	5,407,160	122.70	125.06	121.24	3.11	0.93	1.60
10315	2022-11-25	126.81	0.07	0.06	2,446,035	126.89	127.77	126.50	1.00	-0.06	-3.24
10314	2022-11-23	126.74	3.24	-2.49	6,864,267	127.59	129.22	125.80	2.68	-0.67	0.12
10313	2022-11-22	129.98	4.49	3.58	5,600,418	128.00	130.55	126.46	3.20	1.55	-1.84
10312	2022-11-21	125.49	3.10	-2.41	6,571,247	125.04	127.10	121.81	4.23	0.36	2.00
10311	2022-11-18	128.59	2.60	-1.98	5,603,867	128.41	129.20	126.50	2.10	0.14	-2.76
10310	2022-11-17	131.19	1.95	1.51	5,732,016	127.59	131.37	127.03	3.40	2.82	-2.12
10309	2022-11-16	129.24	4.85	-3.62	6,126,516	132.58	133.50	129.09	3.33	-2.52	-1.28
10308	2022-11-15	134.09	1.06	0.80	8,297,583	133.59	134.84	131.91	2.19	0.37	-1.13
10307	2022-11-14	133.03	0.93	-0.69	6,160,989	132.38	135.68	132.28	2.57	0.49	0.42
10306	2022-11-11	133.96	4.50	3.48	8,660,058	131.20	134.86	130.57	3.27	2.10	-1.18
10305	2022-11-10	129.46	4.20	3.35	7,541,395	128.10	129.77	125.58	3.27	1.06	1.34
10304	2022-11-09	125.26	9.18	-6.83	7,045,283	132.46	132.57	124.89	5.80	-5.44	2.27
10303	2022-11-08	134.44	0.50	-0.37	4,837,850	134.30	135.28	132.23	2.27	0.10	-1.47
10302	2022-11-07	134.94	2.62	1.98	6,878,743	132.75	136.42	132.62	2.86	1.65	-0.47
10301	2022-11-04	132.32	1.50	-1.12	10,660,702	137.00	138.47	129.65	6.44	-3.42	0.32
10300	2022-11-03	133.82	7.31	5.78	13,197,207	129.62	136.12	128.34	6.00	3.24	2.38
10299	2022-11-02	126.51	1.27	-0.99	7,643,506	127.08	129.80	125.84	3.12	-0.45	2.46
10298	2022-11-01	127.78	1.69	1.34	4,991,168	128.74	129.32	126.90	1.88	-0.75	-0.55
10297	2022-10-31	126.09	1.08	-0.85	7,120,563	125.58	129.99	125.57	3.52	0.41	2.10
10296	2022-10-28	127.17	0.53	0.42	7,290,096	128.50	128.99	124.01	3.88	-1.04	-1.25
10295	2022-10-27	126.64	0.07	0.06	7,559,419	127.70	129.45	126.24	2.51	-0.83	1.47
10294	2022-10-26	126.57	2.63	2.12	8,090,666	124.72	128.18	124.72	2.77	1.48	0.89
10293	2022-10-25	123.94	1.20	-0.96	6,814,414	124.33	125.49	122.88	2.10	-0.31	0.63
10292	2022-10-24	125.14	0.65	0.52	4,954,700	124.53	126.40	124.21	1.76	0.49	-0.65
10291	2022-10-21	124.49	2.68	2.20	5,795,945	122.67	124.76	121.57	2.60	1.48	0.03
10290	2022-10-20	121.81	0.70	0.58	6,455,692	122.50	124.88	121.78	2.53	-0.56	0.71
10289	2022-10-19	121.11	3.22	2.73	5,494,184	118.42	121.60	118.09	2.96	2.27	1.15
10288	2022-10-18	117.89	0.47	-0.40	6,154,370	119.58	120.04	115.70	3.63	-1.41	0.45
10287	2022-10-17	118.36	0.40	0.34	6,664,650	119.78	121.44	118.05	2.83	-1.19	1.03
10286	2022-10-14	117.96	4.78	-3.89	7,645,572	121.09	122.98	117.08	4.87	-2.58	1.54
10285	2022-10-13	122.74	6.44	5.54	7,859,642	114.50	123.41	114.43	7.84	7.20	-1.34
10284	2022-10-12	116.30	0.72	0.62	6,215,441	114.76	117.34	114.00	2.91	1.34	-1.55
10283	2022-10-11	115.58	1.22	-1.04	7,600,861	114.11	118.11	113.21	4.29	1.29	-0.71
10282	2022-10-10	116.80	1.71	-1.44	5,879,186	118.61	120.44	115.47	4.19	-1.53	-2.30
10281	2022-10-07	118.51	0.86	0.73	9,357,730	118.14	121.36	117.33	3.41	0.31	0.08
10280	2022-10-06	117.65	1.72	1.48	6,230,985	114.79	118.36	114.68	3.21	2.49	0.42
10279	2022-10-05	115.93	0.31	0.27	10,064,615	116.25	117.26	113.76	3.01	-0.28	-0.98
10278	2022-10-04	115.62	5.65	5.14	7,579,187	112.47	115.85	111.73	3.66	2.80	0.54
10277	2022-10-03	109.97	7.63	7.46	7,695,825	106.93	110.84	106.53	4.03	2.84	2.27
10276	2022-09-30	102.34	1.32	-1.27	5,127,794	102.43	103.93	101.02	2.84	-0.09	4.49
10275	2022-09-29	103.66	0.66	0.64	5,060,021	101.59	104.07	99.92	4.09	2.04	-1.19
10274	2022-09-28	103.00	4.24	4.29	9,203,665	98.83	103.43	98.46	5.03	4.22	-1.37
10273	2022-09-27	98.76	0.44	-0.44	8,746,700	101.37	102.58	98.52	4.01	-2.57	0.07
10272	2022-09-26	99.20	1.39	-1.38	8,715,984	100.09	102.72	99.13	3.59	-0.89	2.19
10271	2022-09-23	100.59	9.47	-8.60	9,766,233	105.09	105.27	99.60	5.40	-4.28	-0.50
10270	2022-09-22	110.06	1.03	-0.93	4,969,997	113.20	113.85	109.93	3.46	-2.77	-4.52
10269	2022-09-21	111.09	0.98	-0.87	5,080,827	114.17	114.89	111.06	3.35	-2.70	1.90
10268	2022-09-20	112.07	0.80	-0.71	5,655,301	112.55	112.84	110.55	2.03	-0.43	1.87
10267	2022-09-19	112.87	0.26	-0.23	5,596,446	109.80	113.48	109.44	3.68	2.80	-0.28
10266	2022-09-16	113.13	2.43	-2.10	14,608,494	115.57	115.64	111.20	3.84	-2.11	-2.94
10265	2022-09-15	115.56	2.15	-1.83	7,105,170	115.14	117.22	114.63	2.25	0.36	0.01
10264	2022-09-14	117.71	5.38	4.79	9,402,434	113.69	118.39	113.46	4.34	3.54	-2.18
10263	2022-09-13	112.33	2.06	-1.80	5,476,288	112.90	114.37	111.83	2.25	-0.50	1.21
10262	2022-09-12	114.39	2.42	2.16	6,205,498	112.95	115.41	112.82	2.29	1.27	-1.30
10261	2022-09-09	111.97	3.65	3.37	5,140,726	110.05	112.42	109.87	2.32	1.74	0.88
10260	2022-09-08	108.32	1.56	1.46	5,790,269	107.34	109.19	106.63	2.38	0.91	1.60
10259	2022-09-07	106.76	1.87	-1.72	6,887,007	105.82	107.51	104.76	2.60	0.89	0.54
10258	2022-09-06	108.63	1.63	-1.48	5,136,702	111.00	111.64	108.09	3.20	-2.14	-2.59
10257	2022-09-02	110.26	2.73	2.54	6,095,982	109.64	111.99	109.01	2.72	0.57	0.67
10256	2022-09-01	107.53	1.92	-1.75	6,717,163	107.78	108.94	105.75	2.96	-0.23	1.96
10255	2022-08-31	109.45	1.05	-0.95	6,763,480	107.85	111.86	107.05	4.46	1.48	-1.53
10254	2022-08-30	110.50	2.92	-2.57	7,392,740	111.17	111.51	108.90	2.35	-0.60	-2.40
10253	2022-08-29	113.42	1.30	1.16	6,136,228	112.09	115.47	111.89	3.19	1.19	-1.98
10252	2022-08-26	112.12	0.04	0.04	5,798,799	112.62	114.25	111.49	2.45	-0.44	-0.03
10251	2022-08-25	112.08	1.56	1.41	5,232,332	111.45	112.14	110.68	1.31	0.57	0.48
10250	2022-08-24	110.52	2.07	1.91	5,637,701	108.11	110.76	107.84	2.70	2.23	0.84
10249	2022-08-23	108.45	3.21	3.05	7,351,582	107.23	110.68	106.74	3.67	1.14	-0.31
10248	2022-08-22	105.24	0.10	0.10	5,202,961	104.59	105.70	102.54	3.02	0.62	1.89
10247	2022-08-19	105.14	0.26	0.25	7,066,470	104.59	105.69	103.53	2.07	0.53	-0.52
10246	2022-08-18	104.88	3.52	3.47	5,966,755	102.65	105.11	102.22	2.82	2.17	-0.28
10245	2022-08-17	101.36	1.26	1.26	5,343,493	100.10	102.67	99.78	2.89	1.26	1.27
10244	2022-08-16	100.10	0.67	-0.66	6,923,193	101.21	102.05	98.93	3.08	-1.10	0.00
10243	2022-08-15	100.77	1.98	-1.93	6,584,681	98.39	101.46	97.55	3.97	2.42	0.44
10242	2022-08-12	102.75	2.39	2.38	6,371,605	99.75	102.96	99.37	3.60	3.01	-4.24
10241	2022-08-11	100.36	4.38	4.56	6,475,661	98.12	101.32	97.52	3.87	2.28	-0.61
10240	2022-08-10	95.98	0.47	0.49	5,573,024	95.39	96.31	93.16	3.30	0.62	2.23
10239	2022-08-09	95.51	1.88	2.01	7,477,610	95.30	97.28	94.86	2.54	0.22	-0.13
10238	2022-08-08	93.63	0.78	0.84	4,788,247	93.02	94.69	92.85	1.98	0.66	1.78
10237	2022-08-05	92.85	2.97	3.30	5,845,020	88.22	93.42	88.00	6.14	5.25	0.18
10236	2022-08-04	89.88	1.44	-1.58	7,803,034	92.74	92.93	89.28	3.94	-3.08	-1.85
10235	2022-08-03	91.32	3.39	-3.58	6,625,231	95.35	95.68	90.43	5.51	-4.23	1.55
10234	2022-08-02	94.71	0.39	-0.41	4,413,639	95.10	95.85	93.93	2.02	-0.41	0.68
10233	2022-08-01	95.10	2.33	-2.39	5,588,454	95.31	96.06	93.70	2.48	-0.22	0.00
10232	2022-07-29	97.43	3.37	3.58	6,919,203	96.18	97.92	95.40	2.62	1.30	-2.18
10231	2022-07-28	94.06	0.79	0.85	4,649,530	94.22	95.26	92.62	2.80	-0.17	2.25
10230	2022-07-27	93.27	2.18	2.39	6,147,380	92.04	93.66	91.31	2.55	1.34	1.02
10229	2022-07-26	91.09	0.96	-1.04	7,088,607	93.44	94.17	89.97	4.49	-2.51	1.04
10228	2022-07-25	92.05	3.92	4.45	5,453,653	89.46	92.14	87.79	4.86	2.90	1.51
10227	2022-07-22	88.13	0.80	-0.90	6,243,578	89.21	90.19	87.55	2.96	-1.21	1.51
10226	2022-07-21	88.93	1.78	-1.96	8,011,619	87.35	89.06	86.87	2.51	1.81	0.31
10225	2022-07-20	90.71	2.23	2.52	7,181,681	87.75	91.22	87.25	4.52	3.37	-3.70
10224	2022-07-19	88.48	3.41	4.01	6,661,409	85.41	88.80	84.89	4.58	3.59	-0.83
10223	2022-07-18	85.07	2.18	2.63	5,933,493	84.74	86.38	84.65	2.04	0.39	0.40
10222	2022-07-15	82.89	1.28	1.57	5,898,300	83.87	83.94	81.82	2.53	-1.17	2.23
10221	2022-07-14	81.61	1.50	-1.80	8,888,978	79.83	81.77	78.30	4.35	2.23	2.77
10220	2022-07-13	83.11	0.34	-0.41	5,514,679	82.36	85.19	82.36	3.44	0.91	-3.95
10219	2022-07-12	83.45	2.10	-2.45	5,562,060	82.56	84.04	81.61	2.94	1.08	-1.31
10218	2022-07-11	85.55	0.91	-1.05	4,685,147	85.59	86.59	84.19	2.80	-0.05	-3.50
10217	2022-07-08	86.46	0.11	0.13	5,615,261	87.53	87.85	84.67	3.63	-1.22	-1.01
10216	2022-07-07	86.35	3.01	3.61	7,864,562	86.19	87.21	85.69	1.76	0.19	1.37
10215	2022-07-06	83.34	1.30	-1.54	12,128,369	83.71	85.67	80.44	6.25	-0.44	3.42
10214	2022-07-05	84.64	6.34	-6.97	13,476,784	89.35	89.35	83.07	7.03	-5.27	-1.10
10213	2022-07-01	90.98	1.17	1.30	6,003,925	91.93	92.30	88.31	4.34	-1.03	-1.79
10212	2022-06-30	89.81	1.65	-1.80	12,244,807	88.56	91.71	87.83	4.38	1.41	2.36
10211	2022-06-29	91.46	3.76	-3.95	7,965,513	96.89	97.45	91.28	6.37	-5.60	-3.17
10210	2022-06-28	95.22	2.99	3.24	8,672,835	94.98	97.07	93.56	3.70	0.25	1.75
10209	2022-06-27	92.23	1.32	1.45	8,815,120	91.58	93.79	90.95	3.10	0.71	2.98
10208	2022-06-24	90.91	3.02	3.44	12,253,911	90.00	92.05	88.36	4.10	1.01	0.74
10207	2022-06-23	87.89	5.17	-5.56	13,323,958	93.75	94.20	87.26	7.40	-6.25	2.40
10206	2022-06-22	93.06	6.22	-6.27	11,282,779	92.85	95.01	91.46	3.82	0.23	0.74
10205	2022-06-21	99.28	5.54	5.91	9,489,023	96.02	100.09	95.98	4.28	3.40	-6.48
10204	2022-06-17	93.74	8.68	-8.47	24,243,443	101.49	102.34	92.81	9.39	-7.64	2.43
10203	2022-06-16	102.42	6.91	-6.32	11,650,684	105.01	106.20	101.14	4.82	-2.47	-0.91
10202	2022-06-15	109.33	2.16	-1.94	7,680,026	111.49	112.06	107.60	4.00	-1.94	-3.95
10201	2022-06-14	111.49	0.27	-0.24	7,427,096	114.02	116.16	110.04	5.37	-2.22	0.00
10200	2022-06-13	111.76	5.07	-4.34	9,513,844	112.45	114.00	108.39	4.99	-0.61	2.02
10199	2022-06-10	116.83	1.73	-1.46	7,166,109	117.00	119.64	115.30	3.71	-0.15	-3.75
10198	2022-06-09	118.56	3.30	-2.71	6,631,110	120.62	121.77	118.43	2.77	-1.71	-1.32
10197	2022-06-08	121.86	0.85	-0.69	7,005,768	122.72	124.08	121.50	2.10	-0.70	-1.02
10196	2022-06-07	122.71	5.33	4.54	8,483,028	117.18	122.71	117.16	4.74	4.72	0.01
10195	2022-06-06	117.38	0.74	-0.63	5,475,000	118.19	118.81	116.62	1.85	-0.69	-0.17
10194	2022-06-03	118.12	3.16	2.75	5,301,378	115.45	118.40	115.15	2.82	2.31	0.06
10193	2022-06-02	114.96	0.79	-0.68	5,041,067	114.26	115.95	113.11	2.49	0.61	0.43
10192	2022-06-01	115.75	3.39	3.02	6,225,375	114.36	117.30	114.12	2.78	1.22	-1.29
10191	2022-05-31	112.36	2.24	-1.95	17,228,343	116.23	117.98	111.32	5.73	-3.33	1.78
10190	2022-05-27	114.60	1.45	1.28	6,712,044	112.15	114.60	111.91	2.40	2.18	1.42
10189	2022-05-26	113.15	1.95	1.75	6,155,400	112.63	114.59	112.18	2.14	0.46	-0.88
10188	2022-05-25	111.20	1.72	1.57	6,698,942	109.95	111.52	109.58	1.76	1.14	1.29
10187	2022-05-24	109.48	0.46	0.42	6,844,427	107.95	109.97	106.30	3.40	1.42	0.43
10186	2022-05-23	109.02	4.00	3.81	8,529,026	106.04	109.43	105.80	3.42	2.81	-0.98
10185	2022-05-20	105.02	0.41	0.39	6,476,418	105.13	107.55	102.19	5.10	-0.10	0.97
10184	2022-05-19	104.61	0.13	0.12	6,782,839	101.83	106.71	101.83	4.79	2.73	0.50
10183	2022-05-18	104.48	2.54	-2.37	7,960,613	107.72	108.09	102.78	4.93	-3.01	-2.54
10182	2022-05-17	107.02	1.52	1.44	6,324,075	107.08	108.30	105.71	2.42	-0.06	0.65
10181	2022-05-16	105.50	2.59	2.52	7,986,438	103.08	107.08	102.68	4.27	2.35	1.50
10180	2022-05-13	102.91	3.31	3.32	6,525,680	100.83	103.80	100.70	3.07	2.06	0.17
10179	2022-05-12	99.60	0.56	0.57	7,076,456	98.45	99.66	95.47	4.26	1.17	1.23
10178	2022-05-11	99.04	1.04	1.06	6,535,500	99.71	102.89	98.80	4.10	-0.67	-0.60
10177	2022-05-10	98.00	0.80	0.82	7,813,946	98.88	101.52	95.97	5.61	-0.89	1.74
10176	2022-05-09	97.20	10.49	-9.74	9,746,038	105.17	105.50	96.48	8.58	-7.58	1.73
10175	2022-05-06	107.69	4.83	4.70	8,916,314	104.17	107.71	102.80	4.71	3.38	-2.34
10174	2022-05-05	102.86	1.00	-0.96	10,565,319	104.59	106.59	100.53	5.79	-1.65	1.27
10173	2022-05-04	103.86	4.93	4.98	7,059,413	101.00	104.19	99.14	5.00	2.83	0.70
10172	2022-05-03	98.93	3.01	3.14	5,745,322	96.68	99.53	96.34	3.30	2.33	2.09
10171	2022-05-02	95.92	0.40	0.42	6,261,579	94.27	96.05	92.60	3.66	1.75	0.79
10170	2022-04-29	95.52	2.03	-2.08	6,565,510	97.75	98.80	94.92	3.97	-2.28	-1.31
10169	2022-04-28	97.55	4.49	4.82	9,336,366	93.04	98.46	91.20	7.80	4.85	0.21
10168	2022-04-27	93.06	1.74	1.91	6,758,194	91.72	93.92	88.77	5.61	1.46	-0.02
10167	2022-04-26	91.32	0.34	-0.37	5,931,937	92.51	94.29	91.30	3.23	-1.29	0.44
10166	2022-04-25	91.66	4.35	-4.53	11,860,094	93.00	93.42	88.81	4.96	-1.44	0.93
10165	2022-04-22	96.01	2.66	-2.70	6,088,254	97.87	99.45	95.77	3.76	-1.90	-3.14
10164	2022-04-21	98.67	4.00	-3.90	6,289,616	103.12	103.76	98.31	5.29	-4.32	-0.81
10163	2022-04-20	102.67	1.11	1.09	5,922,559	102.10	103.47	101.38	2.05	0.56	0.44
10162	2022-04-19	101.56	1.91	-1.85	5,319,496	102.83	103.58	101.04	2.47	-1.24	0.53
10161	2022-04-18	103.47	2.10	2.07	4,865,999	102.71	104.11	101.72	2.33	0.74	-0.62
10160	2022-04-15	101.37	0.00	0.00	6,081,571	100.19	102.38	99.84	2.54	1.18	1.32
10159	2022-04-14	101.37	1.14	1.14	6,081,776	100.19	102.37	99.84	2.53	1.18	-1.16
10158	2022-04-13	100.23	0.23	0.23	6,711,732	101.08	101.73	98.92	2.78	-0.84	-0.04
10157	2022-04-12	100.00	2.02	2.06	7,260,851	100.05	101.88	99.41	2.47	-0.05	1.08
10156	2022-04-11	97.98	5.07	-4.92	6,241,537	101.90	102.00	97.79	4.13	-3.85	2.11
10155	2022-04-08	103.05	3.09	3.09	5,291,154	100.69	103.31	100.53	2.76	2.34	-1.12
10154	2022-04-07	99.96	2.42	2.48	6,256,236	98.73	100.20	96.92	3.32	1.25	0.73
10153	2022-04-06	97.54	0.51	-0.52	5,572,527	99.75	100.17	96.82	3.36	-2.22	1.22
10152	2022-04-05	98.05	2.50	-2.49	5,454,447	100.85	101.66	97.90	3.73	-2.78	1.73
10151	2022-04-04	100.55	0.03	-0.03	4,847,370	101.41	101.91	99.67	2.21	-0.85	0.30
10150	2022-04-01	100.58	0.58	0.58	6,927,700	100.15	101.66	99.28	2.38	0.43	0.83
10149	2022-03-31	100.00	1.10	-1.09	9,775,487	100.00	102.43	99.40	3.03	0.00	0.15
10148	2022-03-30	101.10	0.41	0.41	6,068,821	101.34	102.76	100.61	2.12	-0.24	-1.09
10147	2022-03-29	100.69	2.81	-2.71	10,676,925	99.99	100.94	97.84	3.10	0.70	0.65
10146	2022-03-28	103.50	4.00	-3.72	6,062,843	105.06	105.14	103.01	2.03	-1.48	-3.39
10145	2022-03-25	107.50	2.96	2.83	7,760,771	104.17	107.52	103.82	3.55	3.20	-2.27
10144	2022-03-24	104.54	0.17	0.16	5,503,359	104.97	105.85	103.76	1.99	-0.41	-0.35
10143	2022-03-23	104.37	2.60	2.55	7,636,806	103.22	105.02	103.22	1.74	1.11	0.57
10142	2022-03-22	101.77	0.99	-0.96	6,299,410	102.67	102.87	100.32	2.48	-0.88	1.42
10141	2022-03-21	102.76	3.16	3.17	7,981,814	101.17	103.97	100.87	3.06	1.57	-0.09
10140	2022-03-18	99.60	0.77	0.78	9,469,059	99.11	100.15	98.47	1.70	0.49	1.58
10139	2022-03-17	98.83	4.01	4.23	7,716,427	96.65	99.07	96.53	2.63	2.26	0.28
10138	2022-03-16	94.82	0.23	-0.24	9,124,180	95.20	95.76	94.10	1.74	-0.40	1.93
10137	2022-03-15	95.05	1.50	-1.55	8,693,443	92.86	95.82	92.32	3.77	2.36	0.16
10136	2022-03-14	96.55	1.86	-1.89	10,368,558	97.38	97.55	94.21	3.43	-0.85	-3.82
10135	2022-03-11	98.41	1.31	-1.31	7,662,689	98.83	101.06	98.16	2.93	-0.42	-1.05
10134	2022-03-10	99.72	3.51	3.65	9,476,036	97.28	99.82	96.45	3.46	2.51	-0.89
10133	2022-03-09	96.21	2.59	-2.62	11,727,427	95.36	98.72	92.76	6.25	0.89	1.11
10132	2022-03-08	98.80	2.47	-2.44	17,222,770	101.51	104.34	95.86	8.35	-2.67	-3.48
10131	2022-03-07	101.27	1.00	1.00	13,781,309	101.49	103.77	99.13	4.57	-0.22	0.24
10130	2022-03-04	100.27	2.86	2.94	10,961,687	97.61	100.34	97.44	2.97	2.73	1.22
10129	2022-03-03	97.41	0.63	-0.64	8,699,373	97.20	98.19	95.63	2.63	0.22	0.21
10128	2022-03-02	98.04	1.08	1.11	15,841,303	98.37	99.97	97.19	2.83	-0.34	-0.86
10127	2022-03-01	96.96	2.10	2.21	14,427,669	95.85	98.46	94.80	3.82	1.16	1.45
10126	2022-02-28	94.86	3.59	3.93	15,037,025	90.67	95.07	89.87	5.74	4.62	1.04
10125	2022-02-25	91.27	3.54	4.04	10,358,167	88.38	91.52	87.82	4.19	3.27	-0.66
10124	2022-02-24	87.73	0.50	-0.57	11,120,614	90.00	90.25	85.29	5.51	-2.52	0.74
10123	2022-02-23	88.23	0.40	0.46	7,235,399	88.00	89.47	87.35	2.41	0.26	2.01
10122	2022-02-22	87.83	1.80	-2.01	9,263,858	92.73	92.85	86.43	6.92	-5.28	0.19
10121	2022-02-18	89.63	1.53	-1.68	6,572,531	89.61	90.64	88.70	2.16	0.02	3.46
10120	2022-02-17	91.16	0.95	1.05	6,738,026	90.16	91.85	90.16	1.87	1.11	-1.70
10119	2022-02-16	90.21	0.53	0.59	6,699,129	89.77	91.90	89.64	2.52	0.49	-0.06
10118	2022-02-15	89.68	1.87	-2.04	7,720,406	88.68	89.92	87.73	2.47	1.13	0.10
10117	2022-02-14	91.55	1.97	-2.11	6,899,169	92.50	92.72	90.21	2.71	-1.03	-3.13
10116	2022-02-11	93.52	1.61	1.75	9,174,885	91.84	93.69	91.35	2.55	1.83	-1.09
10115	2022-02-10	91.91	1.04	-1.12	7,108,200	92.24	94.33	91.30	3.28	-0.36	-0.08
10114	2022-02-09	92.95	1.62	1.77	6,925,354	91.53	94.04	91.25	3.05	1.55	-0.76
10113	2022-02-08	91.33	1.61	-1.73	7,480,668	91.95	93.13	90.01	3.39	-0.67	0.22
10112	2022-02-07	92.94	1.07	1.16	8,303,727	90.42	94.23	89.68	5.03	2.79	-1.07
10111	2022-02-04	91.87	1.00	1.10	11,834,453	92.00	94.93	91.75	3.46	-0.14	-1.58
10110	2022-02-03	90.87	1.34	-1.45	11,620,278	92.78	92.95	89.48	3.74	-2.06	1.24
10109	2022-02-02	92.21	0.67	0.73	8,795,543	90.45	92.61	88.99	4.00	1.95	0.62
10108	2022-02-01	91.54	2.92	3.29	8,992,523	87.40	91.89	87.22	5.34	4.74	-1.19
10107	2022-01-31	88.62	0.60	-0.67	7,536,251	88.78	89.42	86.92	2.82	-0.18	-1.38
10106	2022-01-28	89.22	0.44	-0.49	11,475,884	87.98	89.72	87.70	2.30	1.41	-0.49
10105	2022-01-27	89.66	2.60	2.99	9,608,445	88.95	89.74	87.81	2.17	0.80	-1.87
10104	2022-01-26	87.06	0.05	-0.06	9,407,222	88.72	89.19	86.38	3.17	-1.87	2.17
10103	2022-01-25	87.11	4.09	4.93	8,503,982	83.12	87.26	81.34	7.12	4.80	1.85
10102	2022-01-24	83.02	0.30	0.36	8,049,072	80.70	83.45	78.78	5.79	2.87	0.12
10101	2022-01-21	82.72	2.91	-3.40	8,447,297	84.91	85.11	82.15	3.49	-2.58	-2.44
10100	2022-01-20	85.63	1.65	-1.89	7,586,842	86.05	88.47	85.40	3.57	-0.49	-0.84
10099	2022-01-19	87.28	0.23	-0.26	7,318,307	87.89	88.44	85.72	3.09	-0.69	-1.41
10098	2022-01-18	87.51	0.77	0.89	8,950,489	88.00	89.11	85.82	3.74	-0.56	0.43
10097	2022-01-14	86.74	3.12	3.73	7,908,272	84.22	86.84	83.95	3.43	2.99	1.45
10096	2022-01-13	83.62	0.78	-0.92	6,548,121	83.94	84.86	83.19	1.99	-0.38	0.72
10095	2022-01-12	84.40	0.81	0.97	7,440,720	84.00	84.54	83.10	1.71	0.48	-0.55
10094	2022-01-11	83.59	2.56	3.16	8,475,305	81.61	83.77	80.63	3.85	2.43	0.49
10093	2022-01-10	81.03	0.39	0.48	8,071,843	80.65	81.15	79.21	2.41	0.47	0.72
10092	2022-01-07	80.64	2.15	2.74	10,520,968	78.87	80.93	78.38	3.23	2.24	0.01
10091	2022-01-06	78.49	2.84	3.75	8,410,128	77.82	78.79	76.90	2.43	0.86	0.48
10090	2022-01-05	75.65	1.32	-1.71	7,997,451	77.98	78.25	75.53	3.49	-2.99	2.87
10089	2022-01-04	76.97	3.20	4.34	8,961,725	74.56	77.38	74.28	4.16	3.23	1.31
10088	2022-01-03	73.77	1.59	2.20	4,784,706	72.03	73.96	72.02	2.69	2.42	1.07
10087	2021-12-31	72.18	0.10	-0.14	3,413,576	71.81	72.67	71.68	1.38	0.52	-0.21
10086	2021-12-30	72.28	0.64	-0.88	3,293,833	73.08	73.67	72.20	2.01	-1.09	-0.65
10085	2021-12-29	72.92	0.20	-0.27	3,906,523	73.26	73.77	72.44	1.82	-0.46	0.22
10084	2021-12-28	73.12	0.09	-0.12	3,355,224	73.41	73.90	72.89	1.38	-0.40	0.19
10083	2021-12-27	73.21	2.02	2.84	3,387,637	71.19	73.25	70.46	3.92	2.84	0.27
10082	2021-12-23	71.19	0.11	0.15	3,900,008	71.29	72.13	71.04	1.53	-0.14	0.00
10081	2021-12-22	71.08	0.40	0.57	3,332,533	70.50	71.62	69.86	2.50	0.82	0.30
10080	2021-12-21	70.68	2.08	3.03	6,183,877	69.43	70.84	69.35	2.15	1.80	-0.25
10079	2021-12-20	68.60	0.01	-0.01	8,510,908	67.05	68.64	66.06	3.85	2.31	1.21
10078	2021-12-17	68.61	3.09	-4.31	22,466,090	70.90	71.04	68.51	3.57	-3.23	-2.27
10077	2021-12-16	71.70	0.99	1.40	4,934,493	71.73	73.06	71.32	2.43	-0.04	-1.12
10076	2021-12-15	70.71	0.03	0.04	5,071,992	70.61	71.22	68.67	3.61	0.14	1.44
10075	2021-12-14	70.68	0.34	-0.48	5,219,908	70.56	71.74	70.03	2.42	0.17	-0.10
10074	2021-12-13	71.02	2.47	-3.36	5,624,754	72.87	73.13	70.52	3.58	-2.54	-0.65
10073	2021-12-10	73.49	0.94	1.30	5,953,322	73.39	73.65	71.59	2.81	0.14	-0.84
10072	2021-12-09	72.55	1.56	-2.10	5,453,549	73.96	73.96	72.47	2.01	-1.91	1.16
10071	2021-12-08	74.11	0.46	-0.62	6,311,829	74.62	75.36	73.61	2.35	-0.68	-0.20
10070	2021-12-07	74.57	1.76	2.42	8,008,336	74.16	75.96	74.10	2.51	0.55	0.07
10069	2021-12-06	72.81	1.70	2.39	6,191,258	72.50	73.50	71.65	2.55	0.43	1.85
10068	2021-12-03	71.11	0.15	-0.21	5,625,623	72.17	72.95	70.18	3.84	-1.47	1.95
10067	2021-12-02	71.26	2.06	2.98	8,396,647	69.19	71.65	68.25	4.91	2.99	1.28
10066	2021-12-01	69.20	0.93	-1.33	10,069,245	72.01	72.18	69.15	4.21	-3.90	-0.01
10065	2021-11-30	70.13	2.02	-2.80	15,722,751	70.69	72.23	70.01	3.14	-0.79	2.68
10064	2021-11-29	72.15	0.67	0.94	9,167,090	73.48	74.70	71.96	3.73	-1.81	-2.02
10063	2021-11-26	71.48	3.35	-4.48	10,259,131	70.53	71.62	69.37	3.19	1.35	2.80
10062	2021-11-24	74.83	1.05	1.42	7,204,606	73.23	75.48	73.23	3.07	2.18	-5.75
10061	2021-11-23	73.78	1.89	2.63	8,062,260	72.91	74.72	72.84	2.58	1.19	-0.75
10060	2021-11-22	71.89	2.28	3.28	7,316,841	69.64	72.83	69.61	4.62	3.23	1.42
10059	2021-11-19	69.61	3.11	-4.28	7,602,257	70.92	71.30	69.41	2.66	-1.85	0.04
10058	2021-11-18	72.72	0.75	1.04	6,452,231	72.12	73.21	71.61	2.22	0.83	-2.48
10057	2021-11-17	71.97	0.67	-0.92	7,481,826	72.12	73.93	71.73	3.05	-0.21	0.21
10056	2021-11-16	72.64	0.08	-0.11	6,751,216	73.00	73.81	72.57	1.70	-0.49	-0.72
10055	2021-11-15	72.72	0.36	0.50	6,180,908	72.23	73.39	71.74	2.28	0.68	0.39
10054	2021-11-12	72.36	0.22	0.30	5,252,239	71.59	72.54	71.50	1.45	1.08	-0.18
10053	2021-11-11	72.14	0.86	-1.18	7,152,028	73.30	73.65	71.99	2.26	-1.58	-0.76
10052	2021-11-10	73.00	2.75	-3.63	7,386,615	74.50	74.97	72.93	2.74	-2.01	0.41
10051	2021-11-09	75.75	0.18	-0.24	6,048,678	75.81	75.98	74.72	1.66	-0.08	-1.65
10050	2021-11-08	75.93	0.48	0.64	6,956,011	75.67	77.15	75.46	2.23	0.34	-0.16
10049	2021-11-05	75.45	2.14	2.92	6,898,711	74.56	75.81	73.92	2.53	1.19	0.29
10048	2021-11-04	73.31	0.57	0.78	8,556,275	74.00	74.78	72.88	2.57	-0.93	1.71
10047	2021-11-03	72.74	0.29	-0.40	8,861,612	72.65	73.69	72.25	1.98	0.12	1.73
10046	2021-11-02	73.03	1.56	-2.09	10,289,237	74.54	75.25	72.81	3.27	-2.03	-0.52
10045	2021-11-01	74.59	0.10	0.13	12,018,284	74.95	75.41	74.42	1.32	-0.48	-0.07
10044	2021-10-29	74.49	0.66	-0.88	7,968,593	74.43	75.30	73.97	1.79	0.08	0.62
10043	2021-10-28	75.15	0.72	0.97	5,088,472	74.37	75.34	74.13	1.63	1.05	-0.96
10042	2021-10-27	74.43	2.60	-3.38	9,034,988	75.56	76.66	74.25	3.19	-1.50	-0.08
10041	2021-10-26	77.03	0.51	0.67	5,946,008	76.69	77.62	76.47	1.50	0.44	-1.91
10040	2021-10-25	76.52	0.80	1.06	7,505,974	76.56	77.98	76.20	2.32	-0.05	0.22
10039	2021-10-22	75.72	1.13	1.51	6,947,869	75.12	76.07	75.00	1.42	0.80	1.11
10038	2021-10-21	74.59	1.43	-1.88	5,699,484	75.65	75.65	74.11	2.04	-1.40	0.71
10037	2021-10-20	76.02	0.70	0.93	5,425,734	74.72	76.10	74.55	2.07	1.74	-0.49
10036	2021-10-19	75.32	0.82	1.10	6,608,817	74.84	75.85	74.38	1.96	0.64	-0.80
10035	2021-10-18	74.50	0.36	0.49	9,988,768	74.77	75.75	74.13	2.17	-0.36	0.46
10034	2021-10-15	74.14	0.29	0.39	7,004,660	74.63	74.91	74.13	1.05	-0.66	0.85
10033	2021-10-14	73.85	0.62	0.85	8,164,640	74.29	74.61	72.84	2.38	-0.59	1.06
10032	2021-10-13	73.23	0.18	-0.25	7,179,350	72.45	73.76	71.46	3.17	1.08	1.45
10031	2021-10-12	73.41	0.56	-0.76	7,588,937	74.14	74.60	73.02	2.13	-0.98	-1.31
10030	2021-10-11	73.97	0.95	-1.27	9,526,965	75.13	75.52	73.75	2.36	-1.54	0.23
10029	2021-10-08	74.92	3.41	4.77	12,408,419	72.19	75.10	72.19	4.03	3.78	0.28
10028	2021-10-07	71.51	0.30	-0.42	10,657,804	72.01	72.13	70.61	2.11	-0.69	0.95
10027	2021-10-06	71.81	0.08	0.11	10,445,700	70.40	72.11	69.79	3.30	2.00	0.28
10026	2021-10-05	71.73	0.24	0.34	11,361,599	72.10	72.86	70.72	2.97	-0.51	-1.85
10025	2021-10-04	71.49	1.39	1.98	12,295,209	70.85	72.61	70.63	2.79	0.90	0.85
10024	2021-10-01	70.10	2.33	3.44	12,989,776	68.38	70.33	68.31	2.95	2.52	1.07
10023	2021-09-30	67.77	0.27	-0.40	14,964,200	68.22	68.89	67.72	1.72	-0.66	0.90
10022	2021-09-29	68.04	0.24	0.35	10,540,503	67.63	68.48	66.62	2.75	0.61	0.26
10021	2021-09-28	67.80	1.09	1.63	14,972,020	67.55	68.64	67.19	2.15	0.37	-0.25
10020	2021-09-27	66.71	1.69	2.60	13,416,913	66.70	66.95	65.80	1.72	0.01	1.26
10019	2021-09-24	65.02	1.31	2.06	11,191,633	63.79	65.70	63.55	3.37	1.93	2.58
10018	2021-09-23	63.71	1.45	2.33	11,784,766	62.25	64.12	62.25	3.00	2.35	0.13
10017	2021-09-22	62.26	2.93	4.94	15,768,806	60.21	62.88	60.21	4.43	3.40	-0.02
10016	2021-09-21	59.33	2.26	3.96	14,031,820	58.47	59.83	57.72	3.61	1.47	1.48
10015	2021-09-20	57.07	1.85	-3.14	10,016,596	57.49	58.01	56.30	2.97	-0.73	2.45
10014	2021-09-17	58.92	0.31	-0.52	13,871,349	59.07	59.91	58.78	1.91	-0.25	-2.43
10013	2021-09-16	59.23	0.09	-0.15	8,768,741	59.28	59.66	58.76	1.52	-0.08	-0.27
10012	2021-09-15	59.32	2.38	4.18	10,861,438	58.09	59.45	58.07	2.38	2.12	-0.07
10011	2021-09-14	56.94	0.65	-1.13	7,647,927	58.22	58.29	56.61	2.89	-2.20	2.02
10010	2021-09-13	57.59	1.86	3.34	8,397,587	56.57	58.07	56.57	2.65	1.80	1.09
10009	2021-09-10	55.73	0.15	0.27	4,968,824	56.61	56.74	55.46	2.26	-1.55	1.51
10008	2021-09-09	55.58	0.30	0.54	6,324,577	55.15	56.54	54.83	3.10	0.78	1.85
10007	2021-09-08	55.28	0.70	-1.25	5,215,884	56.32	56.61	55.19	2.52	-1.85	-0.24
10006	2021-09-07	55.98	0.26	-0.46	5,879,269	55.89	56.48	55.33	2.06	0.16	0.61
10005	2021-09-03	56.24	0.36	-0.64	7,451,533	56.34	56.95	55.94	1.79	-0.18	-0.62
10004	2021-09-02	56.60	1.95	3.57	6,639,472	55.26	56.98	55.21	3.20	2.42	-0.46
10003	2021-09-01	54.65	0.88	-1.58	9,203,604	55.56	55.91	54.42	2.68	-1.64	1.12
10002	2021-08-31	55.53	0.67	-1.19	10,462,152	55.75	56.33	55.31	1.83	-0.39	0.05
10001	2021-08-30	56.20	0.54	-0.95	4,813,242	56.98	57.12	56.17	1.67	-1.37	-0.80
10000	2021-08-27	56.74	1.61	2.92	6,607,420	55.79	57.12	55.52	2.87	1.70	0.42
9999	2021-08-26	55.13	0.89	-1.59	5,219,918	55.75	56.06	54.96	1.97	-1.11	1.20
9998	2021-08-25	56.02	0.61	1.10	5,537,402	55.45	56.39	55.05	2.42	1.03	-0.48
9997	2021-08-24	55.41	0.62	1.13	6,166,796	55.18	55.69	54.64	1.90	0.42	0.07
9996	2021-08-23	54.79	2.02	3.83	7,720,267	54.15	55.13	54.02	2.05	1.18	0.71
9995	2021-08-20	52.77	0.33	0.63	7,094,148	51.87	52.99	51.63	2.62	1.74	2.62
9994	2021-08-19	52.44	1.09	-2.04	11,296,484	52.67	52.97	51.41	2.96	-0.44	-1.09
9993	2021-08-18	53.53	0.99	-1.82	6,664,117	54.38	55.06	53.46	2.94	-1.56	-1.61
9992	2021-08-17	54.52	0.29	-0.53	6,470,881	54.41	55.43	54.26	2.15	0.20	-0.26
9991	2021-08-16	54.81	1.16	-2.07	7,246,642	55.22	55.58	54.60	1.77	-0.74	-0.73
9990	2021-08-13	55.97	1.07	-1.88	7,230,078	56.95	57.23	55.86	2.41	-1.72	-1.34
9989	2021-08-12	57.04	0.15	-0.26	4,658,284	57.14	57.55	56.53	1.79	-0.18	-0.16
9988	2021-08-11	57.19	0.71	1.26	6,015,782	56.38	57.36	55.96	2.48	1.44	-0.09
9987	2021-08-10	56.48	1.03	1.86	6,831,183	55.85	56.78	55.76	1.83	1.13	-0.18
9986	2021-08-09	55.45	1.05	-1.86	5,444,742	55.67	56.17	55.23	1.69	-0.40	0.72
9985	2021-08-06	56.50	0.55	0.98	4,939,716	56.59	57.17	56.10	1.89	-0.16	-1.47
9984	2021-08-05	55.95	1.02	1.86	6,543,374	55.46	56.62	55.05	2.83	0.88	1.14
9983	2021-08-04	54.93	1.71	-3.02	7,516,309	55.33	56.50	54.91	2.87	-0.72	0.96
9982	2021-08-03	56.64	1.26	2.28	9,937,403	55.09	56.77	54.52	4.08	2.81	-2.31
9981	2021-08-02	55.38	0.68	-1.21	8,413,326	56.53	57.76	55.20	4.53	-2.03	-0.52
9980	2021-07-30	56.06	1.02	-1.79	8,277,582	56.76	56.90	55.72	2.08	-1.23	0.84
9979	2021-07-29	57.08	0.36	0.63	6,319,892	57.42	57.84	56.86	1.71	-0.59	-0.56
9978	2021-07-28	56.72	0.39	0.69	5,486,534	56.16	57.15	55.82	2.37	1.00	1.23
9977	2021-07-27	56.33	0.54	-0.95	7,053,251	56.16	56.62	55.35	2.26	0.30	-0.30
9976	2021-07-26	56.87	1.53	2.76	8,331,769	55.71	57.35	55.57	3.20	2.08	-1.25
9975	2021-07-23	55.34	1.33	-2.35	10,680,325	56.00	56.27	54.74	2.73	-1.18	0.67
9974	2021-07-22	56.67	0.35	-0.61	6,269,418	57.02	57.21	56.18	1.81	-0.61	-1.18
9973	2021-07-21	57.02	2.55	4.68	9,198,623	55.73	57.42	55.61	3.25	2.31	0.00
9972	2021-07-20	54.47	0.77	1.43	9,388,297	53.50	55.25	53.28	3.68	1.81	2.31
9971	2021-07-19	53.70	1.80	-3.24	13,326,228	53.43	54.29	52.83	2.73	0.51	-0.37
9970	2021-07-16	55.50	1.58	-2.77	8,608,185	57.70	57.90	55.31	4.49	-3.81	-3.73
9969	2021-07-15	57.08	0.59	-1.02	8,742,607	57.00	58.22	56.81	2.47	0.14	1.09
9968	2021-07-14	57.67	1.79	-3.01	8,440,985	59.89	60.61	57.34	5.46	-3.71	-1.16
9967	2021-07-13	59.46	0.34	-0.57	6,407,029	59.49	59.99	58.80	2.00	-0.05	0.72
9966	2021-07-12	59.80	0.33	-0.55	6,064,059	58.91	60.44	58.73	2.90	1.51	-0.52
9965	2021-07-09	60.13	0.92	1.55	6,996,780	59.75	60.46	59.34	1.87	0.64	-2.03
9964	2021-07-08	59.21	0.20	0.34	10,510,867	58.25	59.64	58.00	2.82	1.65	0.91
9963	2021-07-07	59.01	1.27	-2.11	7,228,964	60.00	60.77	58.63	3.57	-1.65	-1.29
9962	2021-07-06	60.28	2.47	-3.94	11,466,564	62.78	62.89	60.21	4.27	-3.98	-0.46
9961	2021-07-02	62.75	0.13	-0.21	7,320,184	62.46	63.17	61.61	2.50	0.46	0.05
9960	2021-07-01	62.88	1.98	3.25	11,703,970	62.69	63.57	62.35	1.95	0.30	-0.67
9959	2021-06-30	60.90	1.85	3.13	9,366,515	60.48	60.95	59.81	1.88	0.69	2.94
9958	2021-06-29	59.05	0.54	-0.91	6,362,386	60.10	60.20	58.84	2.26	-1.75	2.42
9957	2021-06-28	59.59	1.72	-2.81	7,621,055	61.12	61.17	59.37	2.95	-2.50	0.86
9956	2021-06-25	61.31	0.08	-0.13	8,109,165	61.70	61.75	61.02	1.18	-0.63	-0.31
9955	2021-06-24	61.39	0.63	1.04	6,169,401	60.97	61.51	60.32	1.95	0.69	0.50
9954	2021-06-23	60.76	0.03	-0.05	7,434,151	61.10	62.35	60.75	2.62	-0.56	0.35
9953	2021-06-22	60.79	0.34	0.56	6,329,309	60.15	61.12	59.64	2.46	1.06	0.51
9952	2021-06-21	60.45	2.92	5.08	8,181,328	58.23	60.53	58.23	3.95	3.81	-0.50
9951	2021-06-18	57.53	1.48	-2.51	18,707,562	57.88	59.21	57.49	2.97	-0.60	1.22
9950	2021-06-17	59.01	2.12	-3.47	13,597,511	60.90	61.57	58.55	4.96	-3.10	-1.91
9949	2021-06-16	61.13	0.04	-0.07	9,138,362	61.09	61.77	60.56	1.98	0.07	-0.38
9948	2021-06-15	61.17	0.86	1.43	7,677,549	60.70	61.55	60.48	1.76	0.77	-0.13
9947	2021-06-14	60.31	0.34	0.57	7,721,234	60.65	61.07	59.85	2.01	-0.56	0.65
9946	2021-06-11	59.97	0.20	-0.33	8,120,517	60.50	60.93	59.81	1.85	-0.88	1.13
9945	2021-06-10	60.17	0.49	0.82	9,371,112	61.01	61.28	59.28	3.28	-1.38	0.55
9944	2021-06-09	59.68	0.79	-1.31	6,866,806	60.63	60.88	59.58	2.14	-1.57	2.23
9943	2021-06-08	60.47	0.66	1.10	7,380,287	59.43	60.62	58.64	3.33	1.75	0.26
9942	2021-06-07	59.81	0.04	-0.07	5,438,014	59.81	60.53	59.59	1.57	0.00	-0.64
9941	2021-06-04	59.85	0.38	0.64	6,545,034	59.82	60.12	58.90	2.04	0.05	-0.07
9940	2021-06-03	59.47	0.48	0.81	7,474,454	58.72	60.00	58.56	2.45	1.28	0.59
9939	2021-06-02	58.99	0.72	1.24	6,147,052	58.66	59.40	57.74	2.83	0.56	-0.46
9938	2021-06-01	58.27	2.53	4.54	9,858,382	57.08	58.47	57.08	2.44	2.08	0.67
9937	2021-05-28	55.74	0.21	0.38	5,656,530	55.80	55.95	55.32	1.13	-0.11	2.40
9936	2021-05-27	55.53	0.11	0.20	7,419,262	55.73	56.32	55.12	2.15	-0.36	0.49
9935	2021-05-26	55.42	0.54	0.98	6,680,590	55.07	55.56	54.67	1.62	0.64	0.56
9934	2021-05-25	54.88	1.22	-2.17	7,864,436	56.00	56.36	54.77	2.84	-2.00	0.35
9933	2021-05-24	56.10	0.45	0.81	6,365,834	56.12	56.26	55.26	1.78	-0.04	-0.18
9932	2021-05-21	55.65	0.26	0.47	6,037,423	56.06	56.43	55.57	1.53	-0.73	0.84
9931	2021-05-20	55.39	0.19	-0.34	8,852,015	55.65	55.66	54.63	1.85	-0.47	1.21
9930	2021-05-19	55.58	1.71	-2.98	9,465,127	55.94	56.53	54.82	3.06	-0.64	0.13
9929	2021-05-18	57.29	1.01	-1.73	10,269,047	58.27	58.64	56.97	2.87	-1.68	-2.36
9928	2021-05-17	58.30	1.78	3.15	11,378,620	56.07	58.33	56.07	4.03	3.98	-0.05
9927	2021-05-14	56.52	2.28	4.20	6,189,675	55.04	56.64	55.03	2.93	2.69	-0.80
9926	2021-05-13	54.24	1.45	-2.60	7,565,077	54.61	55.42	53.57	3.39	-0.68	1.47
9925	2021-05-12	55.69	0.03	-0.05	7,703,017	56.11	57.71	55.46	4.01	-0.75	-1.94
9924	2021-05-11	55.72	1.28	-2.25	9,696,189	55.79	56.72	55.16	2.80	-0.13	0.70
9923	2021-05-10	57.00	0.10	-0.18	8,645,787	58.21	59.34	56.96	4.09	-2.08	-2.12
9922	2021-05-07	57.10	1.40	2.51	8,839,848	55.07	57.34	54.82	4.58	3.69	1.94
9921	2021-05-06	55.70	0.26	0.47	9,513,286	55.50	55.72	53.69	3.66	0.36	-1.13
9920	2021-05-05	55.44	2.87	5.46	12,265,917	54.35	55.67	53.23	4.49	2.01	0.11
9919	2021-05-04	52.57	0.17	-0.32	12,111,363	51.73	53.03	51.57	2.82	1.62	3.39
9918	2021-05-03	52.74	1.60	3.13	8,320,804	51.92	52.93	51.56	2.64	1.58	-1.92
9917	2021-04-30	51.14	1.99	-3.75	8,930,767	52.18	53.01	50.97	3.91	-1.99	1.53
9916	2021-04-29	53.13	0.09	0.17	9,070,952	54.00	54.50	52.85	3.06	-1.61	-1.79
9915	2021-04-28	53.04	1.74	3.39	8,897,100	51.70	53.35	51.67	3.25	2.59	1.81
9914	2021-04-27	51.30	1.05	2.09	7,781,988	50.44	51.69	50.26	2.84	1.70	0.78
9913	2021-04-26	50.25	0.53	1.07	5,734,557	49.64	50.92	49.62	2.62	1.23	0.38
9912	2021-04-23	49.72	0.26	0.53	5,009,412	49.43	50.00	49.16	1.70	0.59	-0.16
9911	2021-04-22	49.46	0.58	-1.16	6,346,122	50.04	50.08	49.19	1.78	-1.16	-0.06
9910	2021-04-21	50.04	1.39	2.86	7,649,616	48.03	50.13	47.85	4.75	4.18	0.00
9909	2021-04-20	48.65	2.24	-4.40	11,027,439	50.50	50.62	48.42	4.36	-3.66	-1.27
9908	2021-04-19	50.89	0.20	-0.39	6,153,561	51.29	51.73	50.58	2.24	-0.78	-0.77
9907	2021-04-16	51.09	0.81	-1.56	7,664,000	52.24	52.30	51.04	2.41	-2.20	0.39
9906	2021-04-15	51.90	0.79	-1.50	6,763,100	52.70	52.81	51.77	1.97	-1.52	0.66
9905	2021-04-14	52.69	1.90	3.74	8,342,200	51.38	53.56	51.38	4.24	2.55	0.02
9904	2021-04-13	50.79	0.07	-0.14	6,977,300	50.48	51.33	50.39	1.86	0.61	1.16
9903	2021-04-12	50.86	0.37	-0.72	8,561,700	51.75	52.24	50.82	2.74	-1.72	-0.75
9902	2021-04-09	51.23	0.01	-0.02	6,577,255	51.37	51.99	50.92	2.08	-0.27	1.02
9901	2021-04-08	51.24	1.14	-2.18	9,766,489	51.62	51.82	51.04	1.51	-0.74	0.25
9900	2021-04-07	52.38	0.20	-0.38	11,417,482	52.79	53.16	52.15	1.91	-0.78	-1.45
9899	2021-04-06	52.58	0.37	0.71	6,105,601	52.62	53.64	52.40	2.36	-0.08	0.40
9898	2021-04-05	52.21	1.81	-3.35	10,110,106	53.91	53.91	51.95	3.64	-3.15	0.79
9897	2021-04-01	54.02	1.05	1.98	9,906,163	53.12	54.04	52.53	2.84	1.69	-0.20
9896	2021-03-31	52.97	0.42	-0.79	8,735,992	53.31	53.69	52.65	1.95	-0.64	0.28
9895	2021-03-30	53.39	0.45	-0.84	6,885,257	53.20	54.16	53.04	2.11	0.36	-0.15
9894	2021-03-29	53.84	1.20	-2.18	7,667,604	54.50	54.52	53.13	2.55	-1.21	-1.19
9893	2021-03-26	55.04	1.47	2.74	8,337,972	54.66	55.12	54.03	1.99	0.70	-0.98
9892	2021-03-25	53.57	0.36	0.68	9,031,243	52.06	53.79	51.57	4.26	2.90	2.03
9891	2021-03-24	53.21	1.49	2.88	9,560,951	52.76	53.95	52.76	2.26	0.85	-2.16
9890	2021-03-23	51.72	0.52	-1.00	3,675,762	51.12	52.78	50.54	4.38	1.17	2.01
9889	2021-03-22	52.24	0.36	-0.68	9,677,708	52.86	53.01	52.04	1.84	-1.17	-2.14
9888	2021-03-19	52.60	0.78	-1.46	26,869,063	53.29	54.12	52.35	3.32	-1.29	0.49
9887	2021-03-18	53.38	3.45	-6.07	12,012,372	56.41	56.58	53.11	6.15	-5.37	-0.17
9886	2021-03-17	56.83	0.25	0.44	9,419,051	56.32	57.12	55.52	2.84	0.91	-0.74
9885	2021-03-16	56.58	1.58	-2.72	9,272,272	57.08	57.40	55.97	2.51	-0.88	-0.46
9884	2021-03-15	58.16	1.03	-1.74	9,816,032	57.89	58.57	56.97	2.76	0.47	-1.86
9883	2021-03-12	59.19	0.64	-1.07	6,573,864	60.24	60.47	58.98	2.47	-1.74	-2.20
9882	2021-03-11	59.83	0.41	0.69	8,693,552	59.51	61.14	59.40	2.92	0.54	0.69
9881	2021-03-10	59.42	1.52	2.63	11,862,583	57.86	59.77	57.39	4.11	2.70	0.15
9880	2021-03-09	57.90	0.88	-1.50	9,925,749	58.63	59.60	57.45	3.67	-1.25	-0.07
9879	2021-03-08	58.78	0.44	0.75	11,029,969	58.77	59.93	57.69	3.81	0.02	-0.26
9878	2021-03-05	58.34	2.72	4.89	17,533,448	58.00	59.49	57.11	4.10	0.59	0.74
9877	2021-03-04	55.62	1.96	3.65	15,181,638	53.96	56.74	53.68	5.67	3.08	4.28
9876	2021-03-03	53.66	1.38	2.64	7,737,521	52.66	54.76	52.55	4.20	1.90	0.56

COP Investment Calculator

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

Ticker:

COP

Date start:

1981-12-31 open

Date end:

2023-02-23 close

Duration:

41 years 64 days

Trading days:

10,374

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1981-12-31 open

1,000.00

Shares bought: 193.80

Stock price: 5.16

SELL

Value on 2023-02-23 close

27,574.05

Dividends (156)

25.90%

+7,141.88

Stock growth

74.10%

+19,432.17

NET: +26,574.05

Total ROI: +2,657.40% (27.57x)

Annualised: +8.39% (1.08x)

Dividends ROI: +714.19% (8.14x)

Dividend Yield: +5.22% (1.05x)

Stock price: 105.43

Duration: 41 years 64 days

Trading days: 10,374

SELL

Value on 2023-02-23 close

20,432.17

NET: +19,432.17

ROI: +1,943.22% (20.43x)

Annualised: +7.60% (1.08x)

Stock price: 105.43

Duration: 41 years 64 days

Trading days: 10,374

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

COP Monthly statistics

This section shows monthly performance of COP stock.
There are 495 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	120.95 2023-02-01	102.96 2023-02-22	120.71 2023-02-01	105.43 2023-02-23	-12.66	0.20	-14.70
2023 January	20	126.39 2023-01-27	110.46 2023-01-04	116.56 2023-01-03	121.87 2023-01-31	4.56	8.43	-5.23
2022 December	21	125.34 2022-12-01	109.01 2022-12-16	124.67 2022-12-01	118.00 2022-12-30	-5.35	0.54	-12.56
2022 November	21	138.47 2022-11-04	121.24 2022-11-28	128.74 2022-11-01	123.51 2022-11-30	-4.06	7.56	-5.83
2022 October	21	129.99 2022-10-31	106.53 2022-10-03	106.93 2022-10-03	126.09 2022-10-31	17.92	21.57	-0.37
2022 September	21	118.39 2022-09-14	98.46 2022-09-28	107.78 2022-09-01	102.34 2022-09-30	-5.05	9.84	-8.65
2022 August	23	115.47 2022-08-29	88.00 2022-08-05	95.31 2022-08-01	109.45 2022-08-31	14.84	21.15	-7.67
2022 July	20	97.92 2022-07-29	78.30 2022-07-14	91.93 2022-07-01	97.43 2022-07-29	5.98	6.52	-14.83
2022 June	21	124.08 2022-06-08	87.26 2022-06-23	114.36 2022-06-01	89.81 2022-06-30	-21.47	8.50	-23.70
2022 May	21	117.98 2022-05-31	92.60 2022-05-02	94.27 2022-05-02	112.36 2022-05-31	19.19	25.15	-1.77
2022 April	21	104.11 2022-04-18	88.77 2022-04-27	100.15 2022-04-01	95.52 2022-04-29	-4.62	3.95	-11.36
2022 March	23	107.52 2022-03-25	92.32 2022-03-15	95.85 2022-03-01	100.00 2022-03-31	4.33	12.18	-3.68
2022 February	19	95.07 2022-02-28	85.29 2022-02-24	87.40 2022-02-01	94.86 2022-02-28	8.54	8.78	-2.41
2022 January	20	89.74 2022-01-27	72.02 2022-01-03	72.03 2022-01-03	88.62 2022-01-31	23.03	24.59	-0.01
2021 December	22	75.96 2021-12-07	66.06 2021-12-20	72.01 2021-12-01	72.18 2021-12-31	0.24	5.49	-8.26
2021 November	21	77.15 2021-11-08	69.37 2021-11-26	74.95 2021-11-01	70.13 2021-11-30	-6.43	2.94	-7.44
2021 October	21	77.98 2021-10-25	68.31 2021-10-01	68.38 2021-10-01	74.49 2021-10-29	8.94	14.04	-0.10
2021 September	21	68.89 2021-09-30	54.42 2021-09-01	55.56 2021-09-01	67.77 2021-09-30	21.98	23.99	-2.05
2021 August	22	57.76 2021-08-02	51.41 2021-08-19	56.53 2021-08-02	55.53 2021-08-31	-1.77	2.18	-9.06
2021 July	21	63.57 2021-07-01	52.83 2021-07-19	62.69 2021-07-01	56.06 2021-07-30	-10.58	1.40	-15.73
2021 June	22	62.35 2021-06-23	57.08 2021-06-01	57.08 2021-06-01	60.90 2021-06-30	6.69	9.23	0.00
2021 May	20	59.34 2021-05-10	51.56 2021-05-03	51.92 2021-05-03	55.74 2021-05-28	7.36	14.29	-0.69
2021 April	21	54.50 2021-04-29	47.85 2021-04-21	53.12 2021-04-01	51.14 2021-04-30	-3.73	2.60	-9.92
2021 March	23	61.14 2021-03-11	50.54 2021-03-23	53.47 2021-03-01	52.97 2021-03-31	-0.94	14.34	-5.48
2021 February	19	55.51 2021-02-25	39.70 2021-02-01	40.43 2021-02-01	52.01 2021-02-26	28.64	37.30	-1.81
2021 January	19	48.29 2021-01-14	39.18 2021-01-04	40.50 2021-01-04	40.03 2021-01-29	-1.16	19.23	-3.26
2020 December	22	44.35 2020-12-04	38.77 2020-12-29	40.90 2020-12-01	39.99 2020-12-31	-2.22	8.44	-5.21
2020 November	20	45.36 2020-11-24	28.51 2020-11-02	29.42 2020-11-02	39.56 2020-11-30	34.47	54.18	-3.09
2020 October	22	36.00 2020-10-13	27.53 2020-10-29	32.23 2020-10-01	28.62 2020-10-30	-11.20	11.70	-14.58
2020 September	21	37.60 2020-09-01	32.17 2020-09-29	37.42 2020-09-01	32.84 2020-09-30	-12.24	0.48	-14.03
2020 August	21	41.83 2020-08-13	36.47 2020-08-04	37.27 2020-08-03	37.89 2020-08-31	1.66	12.24	-2.15
2020 July	22	42.87 2020-07-06	35.90 2020-07-30	42.35 2020-07-01	37.39 2020-07-31	-11.71	1.23	-15.23
2020 June	22	50.79 2020-06-08	39.92 2020-06-29	42.26 2020-06-01	42.02 2020-06-30	-0.57	20.18	-5.54
2020 May	20	45.12 2020-05-26	37.78 2020-05-14	40.54 2020-05-01	42.18 2020-05-29	4.05	11.30	-6.81
2020 April	21	43.58 2020-04-30	28.83 2020-04-01	29.32 2020-04-01	42.10 2020-04-30	43.59	48.64	-1.67
2020 March	22	51.49 2020-03-03	20.84 2020-03-18	49.32 2020-03-02	30.80 2020-03-31	-37.55	4.40	-57.75
2020 February	19	61.15 2020-02-12	45.12 2020-02-28	59.41 2020-02-03	48.42 2020-02-28	-18.50	2.93	-24.05
2020 January	21	67.13 2020-01-03	59.12 2020-01-31	65.28 2020-01-02	59.43 2020-01-31	-8.96	2.83	-9.44
2019 December	21	65.74 2019-12-26	58.61 2019-12-03	60.24 2019-12-02	65.03 2019-12-31	7.95	9.13	-2.71
2019 November	20	61.39 2019-11-22	55.47 2019-11-01	55.65 2019-11-01	59.94 2019-11-29	7.71	10.31	-0.32
2019 October	23	57.97 2019-10-29	52.30 2019-10-03	57.50 2019-10-01	55.20 2019-10-31	-4.00	0.82	-9.04
2019 September	20	63.22 2019-09-17	50.74 2019-09-03	51.05 2019-09-03	56.98 2019-09-30	11.62	23.84	-0.61
2019 August	22	60.28 2019-08-01	50.13 2019-08-23	58.08 2019-08-01	52.18 2019-08-30	-10.16	3.79	-13.69
2019 July	22	62.81 2019-07-01	57.02 2019-07-30	62.00 2019-07-01	59.08 2019-07-31	-4.71	1.31	-8.03
2019 June	20	63.30 2019-06-26	56.98 2019-06-05	59.07 2019-06-03	61.00 2019-06-28	3.27	7.16	-3.54
2019 May	22	64.53 2019-05-01	57.82 2019-05-31	63.73 2019-05-01	58.96 2019-05-31	-7.48	1.26	-9.27
2019 April	21	68.22 2019-04-12	62.08 2019-04-26	67.49 2019-04-01	63.12 2019-04-30	-6.48	1.08	-8.02
2019 March	21	70.06 2019-03-05	64.91 2019-03-08	68.09 2019-03-01	66.74 2019-03-29	-1.98	2.89	-4.67
2019 February	19	71.01 2019-02-22	65.26 2019-02-08	68.34 2019-02-01	67.85 2019-02-28	-0.72	3.91	-4.51
2019 January	21	68.31 2019-01-31	60.43 2019-01-02	60.69 2019-01-02	67.69 2019-01-31	11.53	12.56	-0.43
2018 December	19	69.72 2018-12-04	56.75 2018-12-26	68.10 2018-12-03	62.35 2018-12-31	-8.44	2.38	-16.67
2018 November	21	71.26 2018-11-07	62.41 2018-11-23	70.20 2018-11-01	66.18 2018-11-30	-5.73	1.51	-11.10
2018 October	23	80.24 2018-10-01	65.00 2018-10-24	77.77 2018-10-01	69.90 2018-10-31	-10.12	3.18	-16.42
2018 September	19	78.68 2018-09-28	69.42 2018-09-07	73.93 2018-09-04	77.40 2018-09-28	4.69	6.42	-6.10
2018 August	23	74.43 2018-08-30	67.71 2018-08-15	71.52 2018-08-01	73.43 2018-08-31	2.67	4.07	-5.33
2018 July	21	72.94 2018-07-30	68.20 2018-07-02	68.91 2018-07-02	72.17 2018-07-31	4.73	5.85	-1.03
2018 June	21	70.99 2018-06-11	64.79 2018-06-21	67.76 2018-06-01	69.62 2018-06-29	2.74	4.77	-4.38
2018 May	22	71.71 2018-05-22	64.32 2018-05-03	65.05 2018-05-01	67.39 2018-05-31	3.60	10.24	-1.12
2018 April	21	67.30 2018-04-18	56.57 2018-04-02	59.27 2018-04-02	65.50 2018-04-30	10.51	13.55	-4.56
2018 March	21	59.82 2018-03-27	52.78 2018-03-02	54.50 2018-03-01	59.29 2018-03-29	8.79	9.76	-3.16
2018 February	19	59.97 2018-02-01	50.18 2018-02-09	59.00 2018-02-01	54.31 2018-02-28	-7.95	1.64	-14.95
2018 January	21	61.32 2018-01-24	54.82 2018-01-02	55.09 2018-01-02	58.81 2018-01-31	6.75	11.31	-0.49
2017 December	20	56.37 2017-12-26	50.08 2017-12-07	51.51 2017-12-01	54.89 2017-12-29	6.56	9.44	-2.78
2017 November	21	54.22 2017-11-08	48.97 2017-11-28	51.81 2017-11-01	50.88 2017-11-30	-1.80	4.65	-5.48
2017 October	22	52.23 2017-10-27	48.70 2017-10-06	49.55 2017-10-02	51.15 2017-10-31	3.23	5.41	-1.72
2017 September	20	50.83 2017-09-28	43.48 2017-09-01	43.76 2017-09-01	50.05 2017-09-29	14.37	16.16	-0.64
2017 August	23	46.11 2017-08-08	42.27 2017-08-21	45.33 2017-08-01	43.66 2017-08-31	-3.68	1.72	-6.75
2017 July	20	45.94 2017-07-28	42.50 2017-07-07	44.21 2017-07-03	45.37 2017-07-31	2.62	3.91	-3.87
2017 June	22	46.72 2017-06-19	43.02 2017-06-08	44.80 2017-06-01	43.96 2017-06-30	-1.87	4.29	-3.97
2017 May	22	48.33 2017-05-15	44.09 2017-05-31	47.90 2017-05-01	44.69 2017-05-31	-6.70	0.90	-7.95
2017 April	19	50.62 2017-04-12	46.86 2017-04-27	49.90 2017-04-03	47.91 2017-04-28	-3.99	1.44	-6.09
2017 March	23	50.41 2017-03-30	43.26 2017-03-27	48.00 2017-03-01	49.87 2017-03-31	3.90	5.02	-9.88
2017 February	19	50.98 2017-02-06	46.71 2017-02-24	49.00 2017-02-01	47.57 2017-02-28	-2.92	4.04	-4.67
2017 January	20	51.68 2017-01-05	47.19 2017-01-30	50.82 2017-01-03	48.76 2017-01-31	-4.05	1.69	-7.14
2016 December	21	53.17 2016-12-13	47.73 2016-12-02	50.14 2016-12-01	50.14 2016-12-30	0.00	6.04	-4.81
2016 November	21	49.32 2016-11-30	42.35 2016-11-02	43.97 2016-11-01	48.52 2016-11-30	10.35	12.17	-3.68
2016 October	21	45.84 2016-10-28	40.37 2016-10-18	43.68 2016-10-03	43.45 2016-10-31	-0.53	4.95	-7.58
2016 September	21	44.16 2016-09-29	39.00 2016-09-27	40.90 2016-09-01	43.47 2016-09-30	6.28	7.97	-4.65
2016 August	23	43.69 2016-08-18	38.80 2016-08-02	40.41 2016-08-01	41.05 2016-08-31	1.58	8.12	-3.98
2016 July	20	44.42 2016-07-01	39.67 2016-07-29	43.85 2016-07-01	40.82 2016-07-29	-6.91	1.30	-9.53
2016 June	22	48.45 2016-06-08	40.52 2016-06-27	43.37 2016-06-01	43.60 2016-06-30	0.53	11.71	-6.57
2016 May	21	47.69 2016-05-02	41.12 2016-05-09	47.56 2016-05-02	43.79 2016-05-31	-7.93	0.27	-13.54
2016 April	21	49.35 2016-04-28	38.19 2016-04-05	39.39 2016-04-01	47.79 2016-04-29	21.33	25.29	-3.05
2016 March	22	44.40 2016-03-18	33.34 2016-03-01	34.07 2016-03-01	40.27 2016-03-31	18.20	30.32	-2.14
2016 February	20	39.00 2016-02-04	31.05 2016-02-11	38.24 2016-02-01	33.83 2016-02-29	-11.53	1.99	-18.80
2016 January	19	47.77 2016-01-04	32.71 2016-01-20	46.41 2016-01-04	39.08 2016-01-29	-15.79	2.93	-29.52
2015 December	22	54.75 2015-12-01	44.56 2015-12-21	54.46 2015-12-01	46.69 2015-12-31	-14.27	0.53	-18.18
2015 November	20	57.24 2015-11-05	51.03 2015-11-13	53.00 2015-11-02	54.05 2015-11-30	1.98	8.00	-3.72
2015 October	22	56.69 2015-10-09	47.54 2015-10-01	48.69 2015-10-01	53.35 2015-10-30	9.57	16.43	-2.36
2015 September	21	50.91 2015-09-17	45.72 2015-09-29	48.17 2015-09-01	47.96 2015-09-30	-0.44	5.69	-5.09
2015 August	21	51.88 2015-08-12	41.10 2015-08-24	49.80 2015-08-03	49.15 2015-08-31	-1.31	4.18	-17.47
2015 July	22	61.51 2015-07-01	50.25 2015-07-31	61.51 2015-07-01	50.34 2015-07-31	-18.16	0.00	-18.31
2015 June	22	64.47 2015-06-01	60.86 2015-06-30	64.46 2015-06-01	61.41 2015-06-30	-4.73	0.02	-5.58
2015 May	20	68.36 2015-05-05	63.11 2015-05-28	67.74 2015-05-01	63.68 2015-05-29	-5.99	0.92	-6.83
2015 April	21	69.72 2015-04-16	62.57 2015-04-02	62.71 2015-04-01	67.92 2015-04-30	8.31	11.18	-0.22
2015 March	22	65.36 2015-03-02	60.57 2015-03-13	65.20 2015-03-02	62.26 2015-03-31	-4.51	0.25	-7.10
2015 February	19	70.11 2015-02-13	63.41 2015-02-02	64.47 2015-02-02	65.20 2015-02-27	1.13	8.75	-1.64
2015 January	20	69.48 2015-01-02	60.64 2015-01-29	68.50 2015-01-02	62.98 2015-01-30	-8.06	1.43	-11.47
2014 December	22	71.37 2014-12-23	60.84 2014-12-16	65.93 2014-12-01	69.06 2014-12-31	4.75	8.25	-7.72
2014 November	19	74.68 2014-11-21	65.65 2014-11-28	72.26 2014-11-03	66.07 2014-11-28	-8.57	3.35	-9.15
2014 October	23	76.52 2014-10-01	63.56 2014-10-15	76.27 2014-10-01	72.15 2014-10-31	-5.40	0.33	-16.66
2014 September	21	81.37 2014-09-03	75.92 2014-09-30	81.06 2014-09-02	76.52 2014-09-30	-5.60	0.38	-6.34
2014 August	21	82.16 2014-08-04	78.91 2014-08-18	81.91 2014-08-01	81.22 2014-08-29	-0.84	0.31	-3.66
2014 July	22	87.09 2014-07-24	82.37 2014-07-31	86.25 2014-07-01	82.50 2014-07-31	-4.35	0.97	-4.50
2014 June	21	86.43 2014-06-23	79.05 2014-06-02	80.21 2014-06-02	85.73 2014-06-30	6.88	7.75	-1.45
2014 May	21	80.54 2014-05-28	74.05 2014-05-01	75.01 2014-05-01	79.94 2014-05-30	6.57	7.37	-1.28
2014 April	21	75.34 2014-04-29	69.33 2014-04-07	70.47 2014-04-01	74.31 2014-04-30	5.45	6.91	-1.62
2014 March	21	70.99 2014-03-31	65.98 2014-03-03	66.36 2014-03-03	70.35 2014-03-31	6.01	6.98	-0.57
2014 February	19	66.88 2014-02-28	62.74 2014-02-05	65.10 2014-02-03	66.50 2014-02-28	2.15	2.73	-3.63
2014 January	21	70.92 2014-01-02	64.35 2014-01-31	70.27 2014-01-02	64.95 2014-01-31	-7.57	0.93	-8.42
2013 December	21	73.49 2013-12-02	68.23 2013-12-18	73.39 2013-12-02	70.65 2013-12-31	-3.73	0.14	-7.03
2013 November	20	74.07 2013-11-22	71.76 2013-11-19	73.56 2013-11-01	72.80 2013-11-29	-1.03	0.69	-2.45
2013 October	23	74.59 2013-10-29	69.32 2013-10-01	69.46 2013-10-01	73.33 2013-10-31	5.57	7.39	-0.20
2013 September	20	71.09 2013-09-20	66.51 2013-09-03	66.96 2013-09-03	69.51 2013-09-30	3.81	6.17	-0.67
2013 August	22	67.91 2013-08-16	65.29 2013-08-21	65.72 2013-08-01	66.30 2013-08-30	0.88	3.33	-0.65
2013 July	22	66.25 2013-07-24	60.73 2013-07-01	60.73 2013-07-01	64.86 2013-07-31	6.80	9.09	0.00
2013 June	20	62.57 2013-06-19	58.71 2013-06-24	61.58 2013-06-03	60.50 2013-06-28	-1.75	1.61	-4.66
2013 May	22	64.77 2013-05-21	59.90 2013-05-01	60.15 2013-05-01	61.34 2013-05-31	1.98	7.68	-0.42
2013 April	22	60.70 2013-04-01	56.38 2013-04-17	60.20 2013-04-01	60.45 2013-04-30	0.42	0.83	-6.35
2013 March	20	61.19 2013-03-25	57.25 2013-03-04	57.93 2013-03-01	60.10 2013-03-28	3.75	5.63	-1.17
2013 February	19	58.84 2013-02-01	56.78 2013-02-15	58.47 2013-02-01	57.95 2013-02-28	-0.89	0.63	-2.89
2013 January	21	62.05 2013-01-30	57.81 2013-01-31	59.15 2013-01-02	58.00 2013-01-31	-1.94	4.90	-2.27
2012 December	20	59.65 2012-12-19	56.57 2012-12-04	57.33 2012-12-03	57.99 2012-12-31	1.15	4.05	-1.33
2012 November	21	58.80 2012-11-02	53.95 2012-11-16	58.00 2012-11-01	56.94 2012-11-30	-1.83	1.38	-6.98
2012 October	21	58.52 2012-10-18	55.70 2012-10-23	57.48 2012-10-01	57.85 2012-10-31	0.64	1.81	-3.10
2012 September	19	58.90 2012-09-14	54.83 2012-09-05	56.96 2012-09-04	57.18 2012-09-28	0.39	3.41	-3.74
2012 August	23	57.77 2012-08-17	54.19 2012-08-02	54.64 2012-08-01	56.79 2012-08-31	3.93	5.73	-0.82
2012 July	21	56.89 2012-07-18	52.84 2012-07-25	55.97 2012-07-02	54.44 2012-07-31	-2.73	1.64	-5.59
2012 June	21	56.00 2012-06-19	50.62 2012-06-04	51.40 2012-06-01	55.88 2012-06-29	8.72	8.95	-1.52
2012 May	22	56.74 2012-05-01	50.66 2012-05-18	55.92 2012-05-01	52.16 2012-05-31	-6.72	1.47	-9.41
2012 April	20	58.93 2012-04-02	53.77 2012-04-25	57.93 2012-04-02	54.60 2012-04-30	-5.75	1.73	-7.18
2012 March	22	59.68 2012-03-19	56.75 2012-03-29	58.78 2012-03-01	57.94 2012-03-30	-1.43	1.53	-3.45
2012 February	20	59.25 2012-02-29	52.25 2012-02-01	52.52 2012-02-01	58.36 2012-02-29	11.12	12.81	-0.51
2012 January	20	57.04 2012-01-03	51.84 2012-01-31	56.35 2012-01-03	52.00 2012-01-31	-7.72	1.22	-8.00
2011 December	21	56.34 2011-12-05	51.57 2011-12-19	54.25 2011-12-01	55.55 2011-12-30	2.40	3.85	-4.94
2011 November	21	55.63 2011-11-08	50.41 2011-11-25	51.77 2011-11-01	54.37 2011-11-30	5.02	7.46	-2.63
2011 October	21	56.18 2011-10-27	44.71 2011-10-04	47.80 2011-10-03	53.10 2011-10-31	11.09	17.53	-6.46
2011 September	21	52.50 2011-09-01	47.10 2011-09-26	52.34 2011-09-01	48.27 2011-09-30	-7.78	0.31	-10.01
2011 August	23	56.00 2011-08-01	46.04 2011-08-09	56.00 2011-08-01	51.89 2011-08-31	-7.34	0.00	-17.79
2011 July	20	61.08 2011-07-14	54.47 2011-07-29	57.38 2011-07-01	54.88 2011-07-29	-4.36	6.45	-5.07
2011 June	22	57.38 2011-06-30	53.42 2011-06-15	55.79 2011-06-01	57.32 2011-06-30	2.74	2.85	-4.25
2011 May	21	60.21 2011-05-02	53.83 2011-05-13	60.12 2011-05-02	55.82 2011-05-31	-7.15	0.15	-10.46
2011 April	20	62.32 2011-04-11	58.21 2011-04-12	61.35 2011-04-01	60.14 2011-04-29	-1.97	1.58	-5.12
2011 March	23	62.36 2011-03-31	54.22 2011-03-15	59.69 2011-03-01	60.88 2011-03-31	1.99	4.47	-9.16
2011 February	19	60.68 2011-02-23	53.17 2011-02-11	54.60 2011-02-01	59.36 2011-02-28	8.72	11.14	-2.62
2011 January	20	54.69 2011-01-31	50.69 2011-01-10	52.42 2011-01-03	54.48 2011-01-31	3.93	4.33	-3.30
2010 December	22	52.28 2010-12-31	46.65 2010-12-01	46.81 2010-12-01	51.91 2010-12-31	10.90	11.69	-0.34
2010 November	21	48.23 2010-11-10	44.50 2010-11-03	45.71 2010-11-01	45.87 2010-11-30	0.35	5.51	-2.65
2010 October	21	47.74 2010-10-25	43.30 2010-10-04	44.19 2010-10-01	45.27 2010-10-29	2.44	8.03	-2.01
2010 September	21	44.21 2010-09-30	40.62 2010-09-01	41.05 2010-09-01	43.78 2010-09-30	6.65	7.70	-1.05
2010 August	22	44.24 2010-08-04	39.64 2010-08-31	42.69 2010-08-02	39.97 2010-08-31	-6.37	3.63	-7.14
2010 July	21	42.51 2010-07-30	36.64 2010-07-01	37.54 2010-07-01	42.10 2010-07-30	12.15	13.24	-2.40
2010 June	22	43.41 2010-06-21	37.33 2010-06-30	39.47 2010-06-01	37.42 2010-06-30	-5.19	9.98	-5.42
2010 May	20	46.14 2010-05-03	36.98 2010-05-25	45.37 2010-05-03	39.53 2010-05-28	-12.87	1.70	-18.49
2010 April	21	45.85 2010-04-29	39.26 2010-04-01	39.34 2010-04-01	45.12 2010-04-30	14.69	16.55	-0.20
2010 March	23	40.54 2010-03-17	36.80 2010-03-01	36.87 2010-03-01	39.01 2010-03-31	5.80	9.95	-0.19
2010 February	19	38.50 2010-02-03	35.55 2010-02-05	36.93 2010-02-01	36.59 2010-02-26	-0.92	4.25	-3.74
2010 January	19	41.01 2010-01-19	36.42 2010-01-29	39.47 2010-01-04	36.59 2010-01-29	-7.30	3.90	-7.73
2009 December	22	40.33 2009-12-01	37.66 2009-12-18	40.33 2009-12-01	38.93 2009-12-31	-3.47	0.00	-6.62
2009 November	20	41.26 2009-11-16	37.45 2009-11-03	38.25 2009-11-02	39.47 2009-11-30	3.19	7.87	-2.09
2009 October	22	41.25 2009-10-21	34.21 2009-10-01	34.30 2009-10-01	38.25 2009-10-30	11.52	20.26	-0.26
2009 September	21	36.06 2009-09-18	33.48 2009-09-03	34.29 2009-09-01	34.43 2009-09-30	0.41	5.16	-2.36
2009 August	21	35.15 2009-08-28	32.06 2009-08-19	33.80 2009-08-03	34.33 2009-08-31	1.57	3.99	-5.15
2009 July	22	34.87 2009-07-27	29.44 2009-07-08	32.63 2009-07-01	33.32 2009-07-31	2.11	6.86	-9.78
2009 June	22	37.13 2009-06-02	30.82 2009-06-22	35.85 2009-06-01	32.06 2009-06-30	-10.57	3.57	-14.03
2009 May	20	36.07 2009-05-20	31.27 2009-05-01	31.37 2009-05-01	34.94 2009-05-29	11.38	14.98	-0.32
2009 April	21	32.42 2009-04-03	28.60 2009-04-21	29.31 2009-04-01	31.25 2009-04-30	6.62	10.61	-2.42
2009 March	22	31.13 2009-03-27	26.01 2009-03-06	27.98 2009-03-02	29.85 2009-03-31	6.68	11.26	-7.04
2009 February	19	37.48 2009-02-09	28.17 2009-02-27	35.64 2009-02-02	28.47 2009-02-27	-20.12	5.16	-20.96
2009 January	20	43.79 2009-01-06	34.65 2009-01-20	39.63 2009-01-02	36.23 2009-01-30	-8.58	10.50	-12.57
2008 December	22	42.07 2008-12-11	33.28 2008-12-05	38.63 2008-12-01	39.49 2008-12-31	2.23	8.90	-13.85
2008 November	19	42.98 2008-11-05	31.46 2008-11-20	39.09 2008-11-03	40.04 2008-11-28	2.43	9.95	-19.52
2008 October	23	55.08 2008-10-01	34.30 2008-10-28	55.05 2008-10-01	39.65 2008-10-31	-27.97	0.05	-37.69
2008 September	21	61.43 2008-09-02	51.31 2008-09-29	61.28 2008-09-02	55.84 2008-09-30	-8.88	0.24	-16.27
2008 August	21	65.12 2008-08-21	58.48 2008-08-19	61.87 2008-08-01	62.90 2008-08-29	1.66	5.25	-5.48
2008 July	22	72.15 2008-07-01	60.45 2008-07-29	72.02 2008-07-01	62.22 2008-07-31	-13.61	0.18	-16.06
2008 June	21	73.15 2008-06-17	67.75 2008-06-04	70.36 2008-06-02	71.96 2008-06-30	2.27	3.97	-3.71
2008 May	21	72.47 2008-05-21	64.20 2008-05-01	64.98 2008-05-01	70.97 2008-05-30	9.22	11.53	-1.20
2008 April	22	66.08 2008-04-30	57.57 2008-04-01	57.71 2008-04-01	65.67 2008-04-30	13.79	14.50	-0.24
2008 March	20	64.26 2008-03-03	54.57 2008-03-20	62.85 2008-03-03	58.10 2008-03-31	-7.56	2.24	-13.17
2008 February	20	65.25 2008-02-28	55.63 2008-02-07	61.37 2008-02-01	63.05 2008-02-29	2.74	6.32	-9.35
2008 January	21	68.39 2008-01-02	51.72 2008-01-23	67.66 2008-01-02	61.07 2008-01-31	-9.74	1.08	-23.56
2007 December	20	68.52 2007-12-28	60.02 2007-12-03	60.23 2007-12-03	67.31 2007-12-31	11.75	13.76	-0.35
2007 November	21	65.17 2007-11-07	56.55 2007-11-27	63.73 2007-11-01	61.02 2007-11-30	-4.25	2.26	-11.27
2007 October	23	67.71 2007-10-17	61.37 2007-10-24	66.15 2007-10-01	64.77 2007-10-31	-2.09	2.36	-7.23
2007 September	19	68.41 2007-09-24	61.69 2007-09-10	62.29 2007-09-04	66.91 2007-09-28	7.42	9.83	-0.96
2007 August	23	63.13 2007-08-31	56.22 2007-08-16	61.09 2007-08-01	62.43 2007-08-31	2.19	3.34	-7.97
2007 July	21	69.25 2007-07-13	60.13 2007-07-02	60.14 2007-07-02	61.63 2007-07-31	2.48	15.15	-0.02
2007 June	21	62.05 2007-06-18	56.82 2007-06-27	59.39 2007-06-01	59.84 2007-06-29	0.76	4.48	-4.33
2007 May	22	59.41 2007-05-31	52.37 2007-05-10	52.84 2007-05-01	59.03 2007-05-31	11.71	12.43	-0.89
2007 April	20	54.63 2007-04-23	50.50 2007-04-09	52.23 2007-04-02	52.87 2007-04-30	1.23	4.60	-3.31
2007 March	22	53.74 2007-03-28	48.66 2007-03-05	49.48 2007-03-01	52.10 2007-03-30	5.30	8.61	-1.66
2007 February	19	52.17 2007-02-26	48.80 2007-02-27	50.85 2007-02-01	49.79 2007-02-28	-2.08	2.60	-4.03
2007 January	20	54.51 2007-01-03	46.95 2007-01-11	54.35 2007-01-03	50.63 2007-01-31	-6.84	0.29	-13.62
2006 December	20	57.09 2006-12-18	50.35 2006-12-01	51.00 2006-12-01	54.85 2006-12-29	7.55	11.94	-1.27
2006 November	21	51.58 2006-11-30	45.00 2006-11-02	45.97 2006-11-01	51.30 2006-11-30	11.59	12.20	-2.11
2006 October	22	48.25 2006-10-26	41.85 2006-10-04	45.53 2006-10-02	45.92 2006-10-31	0.86	5.97	-8.08
2006 September	20	49.20 2006-09-05	43.11 2006-09-25	48.79 2006-09-01	45.38 2006-09-29	-6.99	0.84	-11.64
2006 August	23	53.93 2006-08-02	47.68 2006-08-30	52.19 2006-08-01	48.35 2006-08-31	-7.36	3.33	-8.64
2006 July	20	53.31 2006-07-26	48.37 2006-07-21	50.53 2006-07-03	52.33 2006-07-31	3.56	5.50	-4.27
2006 June	22	50.76 2006-06-30	43.96 2006-06-13	47.72 2006-06-01	49.95 2006-06-30	4.67	6.37	-7.88
2006 May	22	52.90 2006-05-02	46.14 2006-05-24	51.40 2006-05-01	48.25 2006-05-31	-6.13	2.92	-10.23
2006 April	19	55.27 2006-04-21	48.58 2006-04-03	48.75 2006-04-03	51.00 2006-04-28	4.62	13.37	-0.35
2006 March	23	49.97 2006-03-30	44.60 2006-03-10	46.81 2006-03-01	48.14 2006-03-31	2.84	6.75	-4.72
2006 February	19	50.25 2006-02-01	44.22 2006-02-14	49.32 2006-02-01	46.47 2006-02-28	-5.78	1.89	-10.34
2006 January	20	50.50 2006-01-20	44.82 2006-01-03	44.85 2006-01-03	49.32 2006-01-31	9.97	12.60	-0.07
2005 December	21	49.54 2005-12-07	43.49 2005-12-14	46.92 2005-12-01	44.35 2005-12-30	-5.48	5.58	-7.31
2005 November	21	52.45 2005-11-03	45.88 2005-11-30	49.68 2005-11-01	46.13 2005-11-30	-7.15	5.58	-7.65
2005 October	21	53.87 2005-10-03	43.62 2005-10-21	53.44 2005-10-03	49.84 2005-10-31	-6.74	0.80	-18.38
2005 September	21	54.49 2005-09-22	50.06 2005-09-06	51.48 2005-09-01	53.29 2005-09-30	3.52	5.85	-2.76
2005 August	23	51.26 2005-08-12	45.92 2005-08-18	47.95 2005-08-01	50.27 2005-08-31	4.84	6.90	-4.23
2005 July	20	48.67 2005-07-29	44.25 2005-07-01	44.44 2005-07-01	47.71 2005-07-29	7.36	9.52	-0.43
2005 June	22	46.78 2005-06-20	41.24 2005-06-08	41.39 2005-06-01	43.83 2005-06-30	5.90	13.02	-0.36
2005 May	21	41.35 2005-05-31	36.25 2005-05-16	39.96 2005-05-02	41.10 2005-05-31	2.85	3.48	-9.28
2005 April	21	43.07 2005-04-04	37.36 2005-04-18	41.34 2005-04-01	39.96 2005-04-29	-3.34	4.18	-9.63
2005 March	22	43.04 2005-03-04	38.96 2005-03-30	42.27 2005-03-01	41.10 2005-03-31	-2.77	1.82	-7.83
2005 February	19	43.44 2005-02-25	35.58 2005-02-01	35.60 2005-02-01	42.27 2005-02-28	18.74	22.02	-0.06
2005 January	20	35.59 2005-01-31	31.56 2005-01-05	33.05 2005-01-03	35.37 2005-01-31	7.02	7.69	-4.51
2004 December	22	34.77 2004-12-01	31.75 2004-12-08	34.68 2004-12-01	33.10 2004-12-31	-4.56	0.26	-8.45
2004 November	21	34.72 2004-11-30	31.72 2004-11-02	32.30 2004-11-01	34.68 2004-11-30	7.37	7.49	-1.80
2004 October	21	34.21 2004-10-07	31.06 2004-10-19	31.58 2004-10-01	32.14 2004-10-29	1.77	8.33	-1.65
2004 September	21	32.15 2004-09-29	28.27 2004-09-01	28.37 2004-09-01	31.58 2004-09-30	11.31	13.32	-0.35
2004 August	22	30.47 2004-08-03	27.17 2004-08-26	30.02 2004-08-02	28.37 2004-08-31	-5.50	1.50	-9.49
2004 July	21	30.44 2004-07-19	28.85 2004-07-27	29.18 2004-07-01	30.02 2004-07-30	2.88	4.32	-1.13
2004 June	21	30.11 2004-06-23	27.95 2004-06-09	28.00 2004-06-01	29.08 2004-06-30	3.86	7.54	-0.18
2004 May	20	28.80 2004-05-05	26.58 2004-05-21	27.20 2004-05-03	27.95 2004-05-28	2.76	5.88	-2.28
2004 April	21	28.35 2004-04-27	26.14 2004-04-02	26.68 2004-04-01	27.18 2004-04-30	1.87	6.26	-2.02
2004 March	23	27.25 2004-03-08	25.03 2004-03-25	26.51 2004-03-01	26.61 2004-03-31	0.38	2.79	-5.58
2004 February	19	26.49 2004-02-17	24.63 2004-02-05	25.11 2004-02-02	26.25 2004-02-27	4.54	5.50	-1.91
2004 January	20	25.98 2004-01-27	24.51 2004-01-16	24.95 2004-01-02	25.11 2004-01-30	0.64	4.13	-1.76
2003 December	22	25.17 2003-12-31	21.75 2003-12-01	21.82 2003-12-01	24.99 2003-12-31	14.53	15.35	-0.32
2003 November	19	22.18 2003-11-07	21.36 2003-11-05	21.78 2003-11-03	21.63 2003-11-28	-0.69	1.84	-1.93
2003 October	23	22.28 2003-10-16	20.69 2003-10-02	20.91 2003-10-01	21.78 2003-10-31	4.16	6.55	-1.05
2003 September	21	21.93 2003-09-24	20.43 2003-09-30	21.33 2003-09-02	20.87 2003-09-30	-2.16	2.81	-4.22
2003 August	21	21.34 2003-08-29	19.55 2003-08-01	19.95 2003-08-01	21.28 2003-08-29	6.67	6.97	-2.01
2003 July	22	21.04 2003-07-02	19.72 2003-07-29	20.87 2003-07-01	19.95 2003-07-31	-4.41	0.81	-5.51
2003 June	21	21.33 2003-06-04	20.46 2003-06-19	20.67 2003-06-02	20.89 2003-06-30	1.06	3.19	-1.02
2003 May	21	20.81 2003-05-28	19.01 2003-05-01	19.26 2003-05-01	20.57 2003-05-30	6.80	8.05	-1.30
2003 April	21	20.68 2003-04-01	18.93 2003-04-25	20.51 2003-04-01	19.17 2003-04-30	-6.53	0.83	-7.70
2003 March	21	20.53 2003-03-31	18.77 2003-03-12	19.48 2003-03-03	20.43 2003-03-31	4.88	5.39	-3.64
2003 February	19	19.55 2003-02-28	18.05 2003-02-13	18.37 2003-02-03	19.32 2003-02-28	5.17	6.42	-1.74
2003 January	21	19.25 2003-01-06	17.21 2003-01-28	18.60 2003-01-02	18.37 2003-01-31	-1.24	3.49	-7.47
2002 December	21	19.34 2002-12-09	18.03 2002-12-02	18.68 2002-12-02	18.44 2002-12-31	-1.28	3.53	-3.48
2002 November	20	19.05 2002-11-21	17.59 2002-11-13	18.49 2002-11-01	18.22 2002-11-29	-1.46	3.03	-4.87
2002 October	23	19.05 2002-10-31	16.78 2002-10-10	17.53 2002-10-01	18.49 2002-10-31	5.48	8.67	-4.28
2002 September	20	20.28 2002-09-03	17.48 2002-09-30	20.04 2002-09-03	17.62 2002-09-30	-12.08	1.20	-12.77
2002 August	22	20.25 2002-08-30	17.72 2002-08-05	19.48 2002-08-01	20.04 2002-08-30	2.87	3.95	-9.03
2002 July	22	22.57 2002-07-01	17.06 2002-07-24	22.43 2002-07-01	19.72 2002-07-31	-12.08	0.62	-23.94
2002 June	20	22.63 2002-06-28	20.78 2002-06-14	21.94 2002-06-03	22.44 2002-06-28	2.28	3.14	-5.29
2002 May	22	23.38 2002-05-14	21.63 2002-05-30	22.72 2002-05-01	21.94 2002-05-31	-3.43	2.90	-4.80
2002 April	22	24.43 2002-04-02	22.07 2002-04-12	23.99 2002-04-01	22.80 2002-04-30	-4.96	1.83	-8.00
2002 March	20	24.32 2002-03-19	22.26 2002-03-01	22.70 2002-03-01	23.94 2002-03-28	5.46	7.14	-1.94
2002 February	19	22.79 2002-02-28	21.08 2002-02-20	22.20 2002-02-01	22.53 2002-02-28	1.49	2.66	-5.05
2002 January	21	23.14 2002-01-04	21.84 2002-01-29	22.93 2002-01-02	22.29 2002-01-31	-2.79	0.92	-4.75
2001 December	20	23.23 2001-12-31	20.92 2001-12-03	21.20 2001-12-03	22.97 2001-12-31	8.35	9.58	-1.32
2001 November	21	21.73 2001-11-12	19.31 2001-11-16	20.79 2001-11-01	21.20 2001-11-30	1.97	4.52	-7.12
2001 October	23	22.20 2001-10-29	19.92 2001-10-01	20.56 2001-10-01	20.74 2001-10-31	0.88	7.98	-3.11
2001 September	15	22.82 2001-09-06	19.06 2001-09-25	22.11 2001-09-04	20.56 2001-09-28	-7.01	3.21	-13.79
2001 August	23	22.77 2001-08-29	21.34 2001-08-06	22.05 2001-08-01	21.92 2001-08-31	-0.59	3.27	-3.22
2001 July	21	22.16 2001-07-06	20.05 2001-07-24	21.79 2001-07-02	21.76 2001-07-31	-0.14	1.70	-7.99
2001 June	21	24.96 2001-06-04	21.06 2001-06-28	24.62 2001-06-01	21.73 2001-06-29	-11.74	1.38	-14.46
2001 May	22	25.92 2001-05-18	21.12 2001-05-03	22.72 2001-05-01	24.68 2001-05-31	8.63	14.08	-7.04
2001 April	20	23.04 2001-04-30	20.12 2001-04-03	21.01 2001-04-02	22.72 2001-04-30	8.14	9.66	-4.24
2001 March	22	22.16 2001-03-09	19.88 2001-03-29	20.21 2001-03-01	20.98 2001-03-30	3.81	9.65	-1.63
2001 February	19	22.38 2001-02-02	19.71 2001-02-05	22.30 2001-02-01	20.32 2001-02-28	-8.88	0.36	-11.61
2001 January	21	22.49 2001-01-31	20.20 2001-01-04	21.77 2001-01-02	22.35 2001-01-31	2.66	3.31	-7.21
2000 December	20	22.66 2000-12-05	19.63 2000-12-06	21.82 2000-12-01	21.68 2000-12-29	-0.64	3.85	-10.04
2000 November	21	24.11 2000-11-16	21.30 2000-11-30	23.63 2000-11-01	21.54 2000-11-30	-8.84	2.03	-9.86
2000 October	22	26.01 2000-10-12	22.85 2000-10-31	24.01 2000-10-02	23.54 2000-10-31	-1.96	8.33	-4.83
2000 September	20	26.68 2000-09-15	22.46 2000-09-25	23.58 2000-09-01	23.92 2000-09-29	1.44	13.15	-4.75
2000 August	23	23.82 2000-08-23	19.08 2000-08-01	19.44 2000-08-01	23.58 2000-08-31	21.30	22.53	-1.85
2000 July	20	20.30 2000-07-12	17.84 2000-07-05	19.39 2000-07-03	19.36 2000-07-31	-0.15	4.69	-7.99
2000 June	22	21.99 2000-06-01	19.20 2000-06-30	21.70 2000-06-01	19.32 2000-06-30	-10.97	1.34	-11.52
2000 May	22	21.94 2000-05-31	18.18 2000-05-03	18.20 2000-05-01	21.82 2000-05-31	19.89	20.55	-0.11
2000 April	19	19.01 2000-04-25	17.34 2000-04-05	17.58 2000-04-03	18.08 2000-04-28	2.84	8.13	-1.37
2000 March	23	17.96 2000-03-31	14.10 2000-03-01	14.58 2000-03-01	17.63 2000-03-31	20.92	23.18	-3.29
2000 February	20	15.77 2000-02-02	13.70 2000-02-25	15.58 2000-02-01	14.53 2000-02-29	-6.74	1.22	-12.07
2000 January	20	17.77 2000-01-03	14.96 2000-01-31	17.72 2000-01-03	15.58 2000-01-31	-12.08	0.28	-15.58
1999 December	22	19.03 1999-12-08	17.10 1999-12-22	18.20 1999-12-01	17.91 1999-12-31	-1.59	4.56	-6.04
1999 November	21	19.77 1999-11-17	17.03 1999-11-05	17.82 1999-11-01	18.22 1999-11-30	2.24	10.94	-4.43
1999 October	21	18.87 1999-10-22	16.99 1999-10-05	18.49 1999-10-01	17.72 1999-10-29	-4.16	2.06	-8.11
1999 September	21	21.82 1999-09-20	17.46 1999-09-28	19.53 1999-09-01	18.58 1999-09-30	-4.86	11.73	-10.60
1999 August	22	20.39 1999-08-25	19.08 1999-08-03	19.61 1999-08-02	19.44 1999-08-31	-0.87	3.98	-2.70
1999 July	21	20.53 1999-07-20	18.87 1999-07-01	19.06 1999-07-01	19.56 1999-07-30	2.62	7.71	-1.00
1999 June	22	20.84 1999-06-15	18.01 1999-06-25	19.94 1999-06-01	19.18 1999-06-30	-3.81	4.51	-9.68
1999 May	20	20.20 1999-05-26	18.80 1999-05-17	19.25 1999-05-03	19.99 1999-05-28	3.84	4.94	-2.34
1999 April	21	20.15 1999-04-29	17.70 1999-04-26	17.96 1999-04-01	19.30 1999-04-30	7.46	12.19	-1.45
1999 March	23	18.46 1999-03-29	14.51 1999-03-01	14.75 1999-03-01	18.01 1999-03-31	22.10	25.15	-1.63
1999 February	19	15.48 1999-02-05	14.44 1999-02-19	14.87 1999-02-01	14.75 1999-02-26	-0.81	4.10	-2.89
1999 January	19	16.84 1999-01-06	14.36 1999-01-29	16.15 1999-01-04	14.72 1999-01-29	-8.85	4.27	-11.08
1998 December	22	16.49 1998-12-29	15.48 1998-12-11	16.29 1998-12-01	16.25 1998-12-31	-0.25	1.23	-4.97
1998 November	20	17.58 1998-11-06	15.91 1998-11-19	16.82 1998-11-02	16.01 1998-11-30	-4.82	4.52	-5.41
1998 October	22	18.41 1998-10-06	15.87 1998-10-29	17.20 1998-10-01	16.49 1998-10-30	-4.13	7.03	-7.73
1998 September	21	18.70 1998-09-25	15.60 1998-09-01	15.65 1998-09-01	17.20 1998-09-30	9.90	19.49	-0.32
1998 August	21	18.27 1998-08-20	15.32 1998-08-31	16.82 1998-08-03	15.56 1998-08-31	-7.49	8.62	-8.92
1998 July	22	18.87 1998-07-06	16.75 1998-07-31	18.44 1998-07-01	16.87 1998-07-31	-8.51	2.33	-9.16
1998 June	22	19.72 1998-06-05	18.08 1998-06-12	18.94 1998-06-01	18.37 1998-06-30	-3.01	4.12	-4.54
1998 May	20	19.82 1998-05-20	18.22 1998-05-08	18.94 1998-05-01	19.01 1998-05-29	0.37	4.65	-3.80
1998 April	21	19.68 1998-04-03	17.96 1998-04-27	19.11 1998-04-01	18.89 1998-04-30	-1.15	2.98	-6.02
1998 March	22	20.30 1998-03-23	18.03 1998-03-17	18.63 1998-03-02	19.03 1998-03-31	2.15	8.96	-3.22
1998 February	19	18.70 1998-02-27	16.72 1998-02-02	16.77 1998-02-02	18.68 1998-02-27	11.39	11.51	-0.30
1998 January	20	18.56 1998-01-02	16.29 1998-01-12	18.49 1998-01-02	16.77 1998-01-30	-9.30	0.38	-11.90
1997 December	22	19.34 1997-12-05	17.68 1997-12-19	18.37 1997-12-01	18.53 1997-12-31	0.87	5.28	-3.76
1997 November	19	19.44 1997-11-17	18.44 1997-11-13	18.63 1997-11-03	18.46 1997-11-28	-0.91	4.35	-1.02
1997 October	23	19.87 1997-10-01	17.10 1997-10-28	19.65 1997-10-01	18.44 1997-10-31	-6.16	1.12	-12.98
1997 September	21	19.92 1997-09-30	18.13 1997-09-02	18.13 1997-09-02	19.68 1997-09-30	8.55	9.87	0.00
1997 August	21	18.89 1997-08-13	17.32 1997-08-04	17.56 1997-08-01	18.13 1997-08-29	3.25	7.57	-1.37
1997 July	22	17.96 1997-07-30	16.37 1997-07-15	16.68 1997-07-01	17.56 1997-07-31	5.28	7.67	-1.86
1997 June	21	17.15 1997-06-06	16.15 1997-06-30	16.39 1997-06-02	16.68 1997-06-30	1.77	4.64	-1.46
1997 May	21	16.20 1997-05-30	14.82 1997-05-01	15.01 1997-05-01	16.20 1997-05-30	7.93	7.93	-1.27
1997 April	22	15.77 1997-04-01	14.25 1997-04-17	15.58 1997-04-01	15.01 1997-04-30	-3.66	1.22	-8.54
1997 March	20	16.20 1997-03-06	15.29 1997-03-14	15.77 1997-03-03	15.58 1997-03-31	-1.20	2.73	-3.04
1997 February	19	17.25 1997-02-05	15.63 1997-02-28	16.82 1997-02-03	15.77 1997-02-28	-6.24	2.56	-7.07
1997 January	22	17.87 1997-01-22	16.29 1997-01-28	16.91 1997-01-02	16.82 1997-01-31	-0.53	5.68	-3.67
1996 December	21	17.49 1996-12-30	15.58 1996-12-13	17.25 1996-12-02	16.87 1996-12-31	-2.20	1.39	-9.68
1996 November	20	17.39 1996-11-26	14.96 1996-11-05	15.72 1996-11-01	17.20 1996-11-29	9.41	10.62	-4.83
1996 October	23	16.87 1996-10-08	15.48 1996-10-29	16.29 1996-10-01	15.53 1996-10-31	-4.67	3.56	-4.97
1996 September	20	16.49 1996-09-24	15.25 1996-09-05	15.58 1996-09-03	16.29 1996-09-30	4.56	5.84	-2.12
1996 August	22	16.01 1996-08-23	14.82 1996-08-07	15.06 1996-08-01	15.44 1996-08-30	2.52	6.31	-1.59
1996 July	22	16.82 1996-07-11	14.96 1996-07-31	15.96 1996-07-01	15.06 1996-07-31	-5.64	5.39	-6.27
1996 June	20	16.10 1996-06-06	15.01 1996-06-17	15.72 1996-06-03	15.96 1996-06-28	1.53	2.42	-4.52
1996 May	22	16.44 1996-05-23	14.39 1996-05-08	15.68 1996-05-01	15.82 1996-05-31	0.89	4.85	-8.23
1996 April	21	15.96 1996-04-29	14.48 1996-04-11	14.96 1996-04-01	15.82 1996-04-30	5.75	6.68	-3.21
1996 March	21	15.29 1996-03-18	13.25 1996-03-01	13.48 1996-03-01	15.06 1996-03-29	11.72	13.43	-1.71
1996 February	20	13.67 1996-02-27	12.34 1996-02-08	12.53 1996-02-01	13.34 1996-02-29	6.46	9.10	-1.52
1996 January	22	13.29 1996-01-09	11.86 1996-01-24	13.01 1996-01-02	12.48 1996-01-31	-4.07	2.15	-8.84
1995 December	20	13.29 1995-12-11	12.20 1995-12-18	12.63 1995-12-01	13.01 1995-12-29	3.01	5.23	-3.40
1995 November	21	12.96 1995-11-29	11.86 1995-11-03	12.34 1995-11-01	12.72 1995-11-30	3.08	5.02	-3.89
1995 October	22	12.48 1995-10-31	11.63 1995-10-18	12.39 1995-10-02	12.29 1995-10-31	-0.81	0.73	-6.13
1995 September	20	13.15 1995-09-13	12.24 1995-09-28	12.58 1995-09-01	12.39 1995-09-29	-1.51	4.53	-2.70
1995 August	23	13.48 1995-08-01	12.15 1995-08-24	13.48 1995-08-01	12.53 1995-08-31	-7.05	0.00	-9.87
1995 July	20	13.53 1995-07-31	12.63 1995-07-05	12.77 1995-07-03	13.48 1995-07-31	5.56	5.95	-1.10
1995 June	22	13.82 1995-06-02	12.29 1995-06-26	13.77 1995-06-01	12.72 1995-06-30	-7.63	0.36	-10.75
1995 May	22	14.15 1995-05-24	13.29 1995-05-01	13.39 1995-05-01	13.82 1995-05-31	3.21	5.68	-0.75
1995 April	19	13.96 1995-04-03	13.03 1995-04-19	13.96 1995-04-03	13.34 1995-04-28	-4.44	0.00	-6.66
1995 March	23	13.97 1995-03-31	12.67 1995-03-01	12.72 1995-03-01	13.96 1995-03-31	9.75	9.83	-0.39
1995 February	19	12.72 1995-02-28	11.82 1995-02-02	12.10 1995-02-01	12.72 1995-02-28	5.12	5.12	-2.31
1995 January	21	12.63 1995-01-03	11.39 1995-01-12	12.48 1995-01-03	12.15 1995-01-31	-2.64	1.20	-8.73
1994 December	21	13.10 1994-12-20	12.01 1994-12-06	12.53 1994-12-01	12.48 1994-12-30	-0.40	4.55	-4.15
1994 November	21	13.86 1994-11-03	12.20 1994-11-23	13.72 1994-11-01	12.58 1994-11-30	-8.31	1.02	-11.08
1994 October	21	14.20 1994-10-28	12.58 1994-10-05	13.01 1994-10-03	14.06 1994-10-31	8.07	9.15	-3.31
1994 September	21	13.39 1994-09-08	12.44 1994-09-21	12.63 1994-09-01	13.05 1994-09-30	3.33	6.02	-1.50
1994 August	23	12.82 1994-08-29	11.53 1994-08-04	12.29 1994-08-01	12.63 1994-08-31	2.77	4.31	-6.18
1994 July	20	12.91 1994-07-07	11.67 1994-07-07	12.01 1994-07-01	12.48 1994-07-29	3.91	7.49	-2.83
1994 June	22	12.96 1994-06-16	11.72 1994-06-28	12.39 1994-06-01	11.91 1994-06-30	-3.87	4.60	-5.41
1994 May	21	13.05 1994-05-26	11.72 1994-05-02	11.77 1994-05-02	12.39 1994-05-31	5.27	10.88	-0.42
1994 April	19	12.58 1994-04-26	9.91 1994-04-04	10.05 1994-04-04	11.91 1994-04-29	18.51	25.17	-1.39
1994 March	23	11.20 1994-03-17	9.72 1994-03-31	10.39 1994-03-01	10.15 1994-03-31	-2.31	7.80	-6.45
1994 February	19	11.86 1994-02-03	10.34 1994-02-28	11.20 1994-02-01	10.34 1994-02-28	-7.68	5.89	-7.68
1994 January	21	11.86 1994-01-06	10.62 1994-01-27	11.05 1994-01-03	11.24 1994-01-31	1.72	7.33	-3.89
1993 December	22	11.24 1993-12-31	10.24 1993-12-21	10.86 1993-12-01	11.05 1993-12-31	1.75	3.50	-5.71
1993 November	21	12.58 1993-11-04	10.58 1993-11-29	12.10 1993-11-01	10.86 1993-11-30	-10.25	3.97	-12.56
1993 October	21	14.25 1993-10-04	11.82 1993-10-26	12.86 1993-10-01	12.29 1993-10-29	-4.43	10.81	-8.09
1993 September	21	12.96 1993-09-29	11.72 1993-09-23	12.48 1993-09-01	12.86 1993-09-30	3.04	3.85	-6.09
1993 August	22	12.72 1993-08-26	11.15 1993-08-05	11.67 1993-08-02	12.48 1993-08-31	6.94	9.00	-4.46
1993 July	21	11.82 1993-07-30	10.72 1993-07-19	10.77 1993-07-01	11.72 1993-07-30	8.82	9.75	-0.46
1993 June	22	12.29 1993-06-03	10.67 1993-06-30	11.72 1993-06-01	10.67 1993-06-30	-8.96	4.86	-8.96
1993 May	20	11.86 1993-05-28	10.82 1993-05-11	11.05 1993-05-03	11.77 1993-05-28	6.52	7.33	-2.08
1993 April	21	12.05 1993-04-14	10.62 1993-04-27	10.77 1993-04-01	11.10 1993-04-30	3.06	11.88	-1.39
1993 March	23	11.29 1993-03-03	10.39 1993-03-12	10.72 1993-03-01	10.72 1993-03-31	0.00	5.32	-3.08
1993 February	19	10.91 1993-02-24	10.01 1993-02-18	10.29 1993-02-01	10.72 1993-02-26	4.18	6.03	-2.72
1993 January	20	10.48 1993-01-29	9.34 1993-01-22	9.77 1993-01-04	10.43 1993-01-29	6.76	7.27	-4.40
1992 December	22	9.77 1992-12-21	8.81 1992-12-03	9.10 1992-12-01	9.58 1992-12-31	5.27	7.36	-3.19
1992 November	20	9.48 1992-11-02	8.96 1992-11-24	9.34 1992-11-02	9.15 1992-11-30	-2.03	1.50	-4.07
1992 October	22	10.62 1992-10-02	8.81 1992-10-09	10.58 1992-10-01	9.53 1992-10-30	-9.92	0.38	-16.73
1992 September	21	10.82 1992-09-17	10.20 1992-09-18	10.58 1992-09-01	10.48 1992-09-30	-0.95	2.27	-3.59
1992 August	21	11.01 1992-08-18	10.15 1992-08-10	10.34 1992-08-03	10.58 1992-08-31	2.32	6.48	-1.84
1992 July	22	10.62 1992-07-31	9.20 1992-07-01	9.24 1992-07-01	10.58 1992-07-31	14.50	14.94	-0.43
1992 June	22	10.20 1992-06-12	9.24 1992-06-30	9.72 1992-06-01	9.24 1992-06-30	-4.94	4.94	-4.94
1992 May	20	10.29 1992-05-26	9.20 1992-05-14	9.43 1992-05-01	9.77 1992-05-29	3.61	9.12	-2.44
1992 April	21	9.48 1992-04-30	8.58 1992-04-03	8.77 1992-04-01	9.48 1992-04-30	8.10	8.10	-2.17
1992 March	22	9.15 1992-03-23	8.58 1992-03-06	8.77 1992-03-02	8.86 1992-03-31	1.03	4.33	-2.17
1992 February	19	9.20 1992-02-13	8.39 1992-02-25	8.86 1992-02-03	8.77 1992-02-28	-1.02	3.84	-5.30
1992 January	22	9.58 1992-01-17	8.53 1992-01-10	9.15 1992-01-02	9.00 1992-01-31	-1.64	4.70	-6.78
1991 December	21	9.24 1991-12-31	8.34 1991-12-19	8.58 1991-12-02	9.15 1991-12-31	6.64	7.69	-2.80
1991 November	20	10.20 1991-11-01	8.43 1991-11-26	10.05 1991-11-01	8.67 1991-11-29	-13.73	1.49	-16.12
1991 October	23	10.58 1991-10-16	9.62 1991-10-07	10.01 1991-10-01	10.05 1991-10-31	0.40	5.69	-3.90
1991 September	20	10.48 1991-09-09	9.48 1991-09-13	10.20 1991-09-03	10.01 1991-09-30	-1.86	2.75	-7.06
1991 August	22	10.29 1991-08-02	9.29 1991-08-19	10.24 1991-08-01	10.24 1991-08-30	0.00	0.49	-9.28
1991 July	22	10.29 1991-07-31	9.10 1991-07-12	9.81 1991-07-01	10.24 1991-07-31	4.38	4.89	-7.24
1991 June	20	10.67 1991-06-03	9.48 1991-06-24	10.48 1991-06-03	9.72 1991-06-28	-7.25	1.81	-9.54
1991 May	22	10.58 1991-05-06	9.39 1991-05-22	10.53 1991-05-01	10.48 1991-05-31	-0.47	0.47	-10.83
1991 April	22	11.24 1991-04-23	10.20 1991-04-04	10.67 1991-04-01	10.43 1991-04-30	-2.25	5.34	-4.40
1991 March	20	11.20 1991-03-07	10.34 1991-03-01	10.43 1991-03-01	10.72 1991-03-28	2.78	7.38	-0.86
1991 February	19	10.91 1991-02-13	9.62 1991-02-01	9.81 1991-02-01	10.43 1991-02-28	6.32	11.21	-1.94
1991 January	22	10.20 1991-01-28	9.29 1991-01-21	9.96 1991-01-02	9.72 1991-01-31	-2.41	2.41	-6.73
1990 December	20	10.34 1990-12-27	9.39 1990-12-12	10.29 1990-12-03	9.96 1990-12-31	-3.21	0.49	-8.75
1990 November	21	10.43 1990-11-30	9.67 1990-11-07	9.81 1990-11-01	10.43 1990-11-30	6.32	6.32	-1.43
1990 October	23	10.39 1990-10-04	9.10 1990-10-15	9.81 1990-10-01	9.67 1990-10-31	-1.43	5.91	-7.24
1990 September	19	11.24 1990-09-17	9.72 1990-09-28	10.72 1990-09-04	9.81 1990-09-28	-8.49	4.85	-9.33
1990 August	23	11.86 1990-08-06	10.24 1990-08-24	11.01 1990-08-01	10.82 1990-08-31	-1.73	7.72	-6.99
1990 July	21	11.10 1990-07-31	9.77 1990-07-10	9.81 1990-07-02	11.01 1990-07-31	12.23	13.15	-0.41
1990 June	21	10.34 1990-06-05	9.39 1990-06-25	10.29 1990-06-01	9.81 1990-06-29	-4.66	0.49	-8.75
1990 May	22	10.62 1990-05-15	9.48 1990-05-01	9.48 1990-05-01	10.24 1990-05-31	8.02	12.03	0.00
1990 April	20	10.24 1990-04-03	9.05 1990-04-30	9.86 1990-04-02	9.48 1990-04-30	-3.85	3.85	-8.22
1990 March	22	10.10 1990-03-07	9.43 1990-03-22	9.72 1990-03-01	9.91 1990-03-30	1.95	3.91	-2.98
1990 February	19	10.29 1990-02-09	9.48 1990-02-01	9.53 1990-02-01	9.72 1990-02-28	1.99	7.97	-0.52
1990 January	22	9.81 1990-01-03	8.58 1990-01-24	9.67 1990-01-02	9.48 1990-01-31	-1.96	1.45	-11.27
1989 December	20	10.10 1989-12-13	8.81 1989-12-07	8.96 1989-12-01	9.62 1989-12-29	7.37	12.72	-1.67
1989 November	21	9.10 1989-11-09	8.39 1989-11-27	8.96 1989-11-01	8.96 1989-11-30	0.00	1.56	-6.36
1989 October	22	10.58 1989-10-09	8.15 1989-10-27	9.81 1989-10-02	8.96 1989-10-31	-8.66	7.85	-16.92
1989 September	20	10.86 1989-09-13	9.62 1989-09-28	10.72 1989-09-01	9.77 1989-09-29	-8.86	1.31	-10.26
1989 August	23	11.48 1989-08-25	8.34 1989-08-02	8.77 1989-08-01	10.62 1989-08-31	21.09	30.90	-4.90
1989 July	20	9.05 1989-07-24	8.24 1989-07-03	8.39 1989-07-03	8.72 1989-07-31	3.93	7.87	-1.79
1989 June	22	9.20 1989-06-02	8.05 1989-06-30	8.91 1989-06-01	8.29 1989-06-30	-6.96	3.25	-9.65
1989 May	22	9.15 1989-05-26	8.58 1989-05-11	8.86 1989-05-01	8.96 1989-05-31	1.13	3.27	-3.16
1989 April	20	9.29 1989-04-21	8.48 1989-04-11	8.72 1989-04-03	8.96 1989-04-28	2.75	6.54	-2.75
1989 March	22	9.10 1989-03-16	8.05 1989-03-01	8.15 1989-03-01	8.72 1989-03-31	6.99	11.66	-1.23
1989 February	19	8.43 1989-02-22	7.72 1989-02-03	8.05 1989-02-01	8.15 1989-02-28	1.24	4.72	-4.10
1989 January	21	8.34 1989-01-23	7.29 1989-01-03	7.38 1989-01-03	8.00 1989-01-31	8.40	13.01	-1.22
1988 December	21	7.86 1988-12-08	7.34 1988-12-28	7.53 1988-12-01	7.43 1988-12-30	-1.33	4.38	-2.52
1988 November	21	7.77 1988-11-28	7.05 1988-11-21	7.67 1988-11-01	7.62 1988-11-30	-0.65	1.30	-8.08
1988 October	21	8.53 1988-10-12	6.86 1988-10-03	7.05 1988-10-03	7.67 1988-10-31	8.79	20.99	-2.70
1988 September	21	7.53 1988-09-20	6.34 1988-09-09	6.53 1988-09-01	7.24 1988-09-30	10.87	15.31	-2.91
1988 August	23	6.91 1988-08-09	6.19 1988-08-23	6.72 1988-08-01	6.57 1988-08-31	-2.23	2.83	-7.89
1988 July	20	6.72 1988-07-29	5.96 1988-07-12	5.96 1988-07-01	6.72 1988-07-29	12.75	12.75	0.00
1988 June	22	6.86 1988-06-13	5.86 1988-06-30	6.62 1988-06-01	6.00 1988-06-30	-9.37	3.63	-11.48
1988 May	21	7.00 1988-05-06	6.10 1988-05-23	6.67 1988-05-02	6.57 1988-05-31	-1.50	4.95	-8.55
1988 April	20	7.15 1988-04-11	6.10 1988-04-05	6.43 1988-04-04	6.81 1988-04-29	5.91	11.20	-5.13
1988 March	23	6.96 1988-03-18	5.38 1988-03-01	5.62 1988-03-01	6.53 1988-03-31	16.19	23.84	-4.27
1988 February	20	5.81 1988-02-22	5.15 1988-02-01	5.43 1988-02-01	5.72 1988-02-29	5.34	7.00	-5.16
1988 January	20	5.57 1988-01-29	4.62 1988-01-20	5.34 1988-01-04	5.43 1988-01-29	1.69	4.31	-13.48
1987 December	22	5.34 1987-12-31	3.81 1987-12-07	4.10 1987-12-01	5.34 1987-12-31	30.24	30.24	-7.07
1987 November	20	4.76 1987-11-02	3.86 1987-11-23	4.53 1987-11-02	4.00 1987-11-30	-11.70	5.08	-14.79
1987 October	22	6.57 1987-10-06	3.95 1987-10-20	6.24 1987-10-01	4.48 1987-10-30	-28.21	5.29	-36.70
1987 September	21	6.77 1987-09-01	5.96 1987-09-22	6.77 1987-09-01	6.19 1987-09-30	-8.57	0.00	-11.96
1987 August	21	7.10 1987-08-03	6.38 1987-08-25	7.05 1987-08-03	6.81 1987-08-31	-3.40	0.71	-9.50
1987 July	22	7.15 1987-07-10	6.10 1987-07-27	6.29 1987-07-01	6.81 1987-07-31	8.27	13.67	-3.02
1987 June	22	6.43 1987-06-29	5.77 1987-06-08	6.00 1987-06-01	6.34 1987-06-30	5.67	7.17	-3.83
1987 May	20	6.53 1987-05-07	5.53 1987-05-04	5.62 1987-05-01	5.96 1987-05-29	6.05	16.19	-1.60
1987 April	21	6.48 1987-04-07	5.10 1987-04-30	6.05 1987-04-01	5.34 1987-04-30	-11.74	7.11	-15.70
1987 March	22	6.19 1987-03-27	4.91 1987-03-03	4.96 1987-03-02	6.05 1987-03-31	21.98	24.80	-1.01
1987 February	19	5.38 1987-02-06	4.67 1987-02-26	4.76 1987-02-02	5.00 1987-02-27	5.04	13.03	-1.89
1987 January	21	5.29 1987-01-13	4.48 1987-01-09	4.48 1987-01-02	4.76 1987-01-30	6.25	18.08	0.00
1986 December	22	4.62 1986-12-29	3.81 1986-12-18	4.15 1986-12-01	4.48 1986-12-31	7.95	11.33	-8.19
1986 November	19	4.38 1986-11-17	3.86 1986-11-07	4.05 1986-11-03	4.19 1986-11-28	3.46	8.15	-4.69
1986 October	23	4.19 1986-10-09	3.53 1986-10-29	3.86 1986-10-01	4.00 1986-10-31	3.63	8.55	-8.55
1986 September	21	4.29 1986-09-08	3.72 1986-09-29	3.95 1986-09-02	3.86 1986-09-30	-2.28	8.61	-5.82
1986 August	21	4.00 1986-08-29	3.14 1986-08-04	3.19 1986-08-01	3.91 1986-08-29	22.57	25.39	-1.57
1986 July	22	3.76 1986-07-07	3.19 1986-07-31	3.67 1986-07-01	3.24 1986-07-31	-11.72	2.45	-13.08
1986 June	21	4.10 1986-06-02	3.53 1986-06-13	4.05 1986-06-02	3.67 1986-06-30	-9.38	1.23	-12.84
1986 May	21	4.15 1986-05-28	3.57 1986-05-01	3.67 1986-05-01	4.05 1986-05-30	10.35	13.08	-2.72
1986 April	22	4.24 1986-04-18	3.62 1986-04-30	3.76 1986-04-01	3.72 1986-04-30	-1.06	12.77	-3.72
1986 March	20	4.10 1986-03-19	3.29 1986-03-07	4.05 1986-03-03	3.76 1986-03-31	-7.16	1.23	-18.77
1986 February	19	4.24 1986-02-25	3.53 1986-02-14	4.05 1986-02-03	4.10 1986-02-28	1.23	4.69	-12.84
1986 January	22	4.86 1986-01-13	3.86 1986-01-29	4.62 1986-01-02	4.15 1986-01-31	-10.17	5.19	-16.45
1985 December	21	5.05 1985-12-02	4.19 1985-12-11	5.05 1985-12-02	4.62 1985-12-31	-8.51	0.00	-17.03
1985 November	20	5.15 1985-11-14	4.81 1985-11-01	4.86 1985-11-01	5.00 1985-11-29	2.88	5.97	-1.03
1985 October	23	5.05 1985-10-25	4.57 1985-10-01	4.62 1985-10-01	4.86 1985-10-31	5.19	9.31	-1.08
1985 September	19	4.76 1985-09-04	4.29 1985-09-18	4.72 1985-09-03	4.62 1985-09-30	-2.12	0.85	-9.11
1985 August	22	4.91 1985-08-16	4.43 1985-08-15	4.67 1985-08-01	4.72 1985-08-30	1.07	5.14	-5.14
1985 July	22	5.29 1985-07-25	4.19 1985-07-17	4.83 1985-07-01	4.72 1985-07-31	-2.28	9.52	-13.25
1985 June	20	4.97 1985-06-12	4.73 1985-06-21	4.94 1985-06-03	4.84 1985-06-28	-2.02	0.61	-4.25
1985 May	22	5.02 1985-05-10	4.81 1985-05-20	4.91 1985-05-01	4.94 1985-05-31	0.61	2.24	-2.04
1985 April	21	5.18 1985-04-18	4.72 1985-04-04	4.81 1985-04-01	4.92 1985-04-30	2.29	7.69	-1.87
1985 March	21	6.54 1985-03-04	4.67 1985-03-18	6.27 1985-03-01	4.83 1985-03-29	-22.97	4.31	-25.52
1985 February	19	6.54 1985-02-12	5.96 1985-02-19	6.13 1985-02-01	6.26 1985-02-28	2.12	6.69	-2.77
1985 January	22	6.24 1985-01-23	5.43 1985-01-03	5.62 1985-01-02	6.10 1985-01-31	8.54	11.03	-3.38
1984 December	20	7.15 1984-12-05	5.51 1984-12-03	5.56 1984-12-03	5.69 1984-12-31	2.34	28.60	-0.90
1984 November	21	5.65 1984-11-15	5.11 1984-11-27	5.26 1984-11-01	5.56 1984-11-30	5.70	7.41	-2.85
1984 October	23	5.30 1984-10-15	4.62 1984-10-19	5.11 1984-10-01	5.24 1984-10-31	2.54	3.72	-9.59
1984 September	19	5.51 1984-09-14	4.83 1984-09-24	4.99 1984-09-04	5.11 1984-09-28	2.40	10.42	-3.21
1984 August	23	5.21 1984-08-30	4.24 1984-08-01	4.26 1984-08-01	5.02 1984-08-31	17.84	22.30	-0.47
1984 July	21	4.81 1984-07-17	4.24 1984-07-31	4.53 1984-07-02	4.27 1984-07-31	-5.74	6.18	-6.40
1984 June	21	5.07 1984-06-04	4.35 1984-06-21	4.91 1984-06-01	4.51 1984-06-29	-8.15	3.26	-11.41
1984 May	22	5.54 1984-05-09	4.80 1984-05-31	5.27 1984-05-01	4.89 1984-05-31	-7.21	5.12	-8.92
1984 April	20	5.46 1984-04-25	4.97 1984-04-09	5.27 1984-04-02	5.30 1984-04-30	0.57	3.61	-5.69
1984 March	22	5.69 1984-03-02	4.65 1984-03-14	5.51 1984-03-01	5.24 1984-03-30	-4.90	3.27	-15.61
1984 February	20	5.75 1984-02-29	4.59 1984-02-08	4.97 1984-02-01	5.51 1984-02-29	10.87	15.69	-7.65
1984 January	21	5.03 1984-01-30	4.26 1984-01-04	4.34 1984-01-03	4.97 1984-01-31	14.52	15.90	-1.84
1983 December	21	4.46 1983-12-29	4.08 1983-12-16	4.22 1983-12-01	4.38 1983-12-30	3.79	5.69	-3.32
1983 November	21	4.45 1983-11-03	3.97 1983-11-21	4.35 1983-11-01	4.24 1983-11-30	-2.53	2.30	-8.74
1983 October	21	4.51 1983-10-10	4.11 1983-10-05	4.34 1983-10-03	4.32 1983-10-31	-0.46	3.92	-5.30
1983 September	21	4.80 1983-09-01	4.29 1983-09-30	4.76 1983-09-01	4.34 1983-09-30	-8.82	0.84	-9.87
1983 August	23	4.94 1983-08-22	4.26 1983-08-01	4.27 1983-08-01	4.80 1983-08-31	12.41	15.69	-0.23
1983 July	20	4.67 1983-07-07	4.32 1983-07-29	4.51 1983-07-01	4.34 1983-07-29	-3.77	3.55	-4.21
1983 June	22	4.64 1983-06-28	4.03 1983-06-10	4.27 1983-06-01	4.48 1983-06-30	4.92	8.67	-5.62
1983 May	21	4.53 1983-05-02	4.11 1983-05-05	4.45 1983-05-02	4.30 1983-05-31	-3.37	1.80	-7.64
1983 April	20	4.64 1983-04-29	4.07 1983-04-06	4.24 1983-04-04	4.62 1983-04-29	8.96	9.43	-4.01
1983 March	23	4.70 1983-03-31	3.80 1983-03-23	3.97 1983-03-01	4.21 1983-03-31	6.05	18.39	-4.28
1983 February	19	4.16 1983-02-15	3.73 1983-02-23	3.97 1983-02-01	3.89 1983-02-28	-2.02	4.79	-6.05
1983 January	21	4.73 1983-01-20	4.00 1983-01-25	4.19 1983-01-03	4.11 1983-01-31	-1.91	12.89	-4.53
1982 December	22	4.43 1982-12-10	3.75 1982-12-06	4.03 1982-12-01	4.15 1982-12-31	2.98	9.93	-6.95
1982 November	21	4.42 1982-11-04	3.70 1982-11-12	4.10 1982-11-01	4.26 1982-11-30	3.90	7.80	-9.76
1982 October	21	4.62 1982-10-19	3.61 1982-10-04	3.70 1982-10-01	3.97 1982-10-29	7.30	24.86	-2.43
1982 September	21	3.92 1982-09-17	3.45 1982-09-01	3.53 1982-09-01	3.73 1982-09-30	5.67	11.05	-2.27
1982 August	22	3.75 1982-08-26	2.99 1982-08-19	3.24 1982-08-02	3.57 1982-08-31	10.19	15.74	-7.72
1982 July	21	3.89 1982-07-02	3.22 1982-07-30	3.80 1982-07-01	3.27 1982-07-30	-13.95	2.37	-15.26
1982 June	22	4.13 1982-06-28	3.57 1982-06-23	3.91 1982-06-01	3.78 1982-06-30	-3.32	5.63	-8.70
1982 May	20	4.29 1982-05-12	3.86 1982-05-28	3.92 1982-05-03	3.86 1982-05-28	-1.53	9.44	-1.53
1982 April	21	4.18 1982-04-08	3.81 1982-04-21	3.97 1982-04-01	4.00 1982-04-30	0.76	5.29	-4.03
1982 March	23	4.10 1982-03-01	3.43 1982-03-09	4.05 1982-03-01	3.92 1982-03-31	-3.21	1.23	-15.31
1982 February	19	4.89 1982-02-12	3.83 1982-02-22	4.81 1982-02-01	4.08 1982-02-26	-15.18	1.66	-20.37
1982 January	20	5.18 1982-01-19	4.29 1982-01-14	5.10 1982-01-04	4.96 1982-01-29	-2.75	1.57	-15.88
1981 December	1	5.26 1981-12-31	5.13 1981-12-31	5.16 1981-12-31	5.15 1981-12-31	-0.19	1.94	-0.58

COP Dividends

This table shows historical dividends paid by COP.
There were at least 156 dividends paid by COP.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.24	3.88		90.62				0.95
2020-10-16	0.43000	5.11	quaterly	91	-	-	-	1.27
2020-07-17	0.42000	5.48	quaterly	70	2020-07-20	2020-09-01	2020-07-08	1.05
2020-05-08	0.42000	4.19	quaterly	85	2020-05-11	2020-06-01	2020-04-30	0.97
2020-02-13	0.42000	2.17	custom	120	2020-02-14	2020-03-02	2020-02-04	0.71
2019-10-16	0.42000	3.15	quaterly	89	2019-10-17	2019-12-02	2019-10-07	0.77
2019-07-19	0.30500	2.64	quaterly	70	2019-07-22	2019-09-03	2019-07-11	0.51
2019-05-10	0.30500	1.98	quaterly	91	2019-05-13	2019-06-03	2019-05-01	0.49
2019-02-08	0.30500	1.41	custom	119	2019-02-11	2019-03-01	2019-01-30	0.46
2018-10-12	0.30500	1.80	quaterly	84	2018-10-15	2018-12-03	2018-10-05	0.41
2018-07-20	0.28500	2.12	quaterly	70	2018-07-23	2018-09-04	2018-07-11	0.41
2018-05-11	0.28500	1.65	quaterly	91	2018-05-14	2018-06-01	2018-05-04	0.41
2018-02-09	0.28500	1.68	custom	119	2018-02-12	2018-03-01	2018-02-01	0.55
2017-10-13	0.26500	2.30	quaterly	85	2017-10-16	2017-12-01	2017-10-06	0.54
2017-07-20	0.26500	3.20	quaterly	70	2017-07-24	2017-09-01	2017-07-12	0.61
2017-05-11	0.26500	2.27	quaterly	90	2017-05-15	2017-06-01	2017-05-05	0.56
2017-02-10	0.26500	1.61	custom	120	2017-02-14	2017-03-01	2017-01-31	0.53
2016-10-13	0.25000	2.58	quaterly	84	2016-10-17	2016-12-01	2016-10-06	0.59
2016-07-21	0.25000	3.47	custom	64	2016-07-25	2016-09-01	2016-07-13	0.61
2016-05-18	0.25000	2.17	quaterly	97	2016-05-20	2016-06-01	2016-05-10	0.58
2016-02-11	0.25000	2.41	custom	119	2016-02-16	2016-03-01	2016-02-04	0.78
2015-10-15	0.74000	5.82	quaterly	84	2015-10-19	2015-12-01	2015-10-09	1.34
2015-07-23	0.74000	7.81	custom	64	2015-07-27	2015-09-01	2015-07-16	1.37
2015-05-20	0.73000	4.24	quaterly	97	2015-05-22	2015-06-01	2015-05-12	1.13
2015-02-12	0.73000	3.11	custom	126	2015-02-17	2015-03-02	2015-02-04	1.07
2014-10-09	0.73000	4.44	quaterly	84	2014-10-14	2014-12-01	2014-10-02	1.02
2014-07-17	0.73000	5.52	custom	57	2014-07-21	2014-09-02	2014-07-10	0.86
2014-05-21	0.69000	3.31	quaterly	97	2014-05-23	2014-06-02	2014-05-13	0.88
2014-02-13	0.69000	3.09	custom	126	2014-02-18	2014-03-03	2014-02-05	1.07
2013-10-10	0.69000	4.22	quaterly	84	2013-10-15	2013-12-02	2013-10-04	0.97
2013-07-18	0.69000	6.77	custom	57	2013-07-22	2013-09-03	2013-07-11	1.06
2013-05-22	0.66000	3.96	quaterly	97	2013-05-24	2013-06-03	2013-05-14	1.05
2013-02-14	0.66000	3.30	custom	126	2013-02-19	2013-03-01	2013-02-06	1.14
2012-10-11	0.66000	5.06	quaterly	84	2012-10-15	2012-12-03	2012-10-04	1.17
2012-07-19	0.66000	6.78	custom	63	2012-07-23	2012-09-04	2012-07-10	1.17
2012-05-17	0.66000	5.17	quaterly	91	2012-05-21	2012-06-01	2012-05-09	1.29
2012-02-16	0.50313	2.63	custom	126	2012-02-21	2012-03-01	2012-02-10	0.91
2011-10-13	0.50313	4.28	quaterly	84	2011-10-17	2011-12-01	2011-10-05	0.98
2011-07-21	0.50313	5.04	custom	63	2011-07-25	2011-09-01	2011-07-13	0.87
2011-05-19	0.50313	3.64	quaterly	91	2011-05-23	2011-06-01	2011-05-11	0.91
2011-02-17	0.50313	2.82	custom	113	2011-02-22	2011-03-01	2011-02-11	0.87
2010-10-27	0.41927	3.71	quaterly	90	2010-10-29	2010-12-01	2010-10-06	0.92
2010-07-29	0.41927	5.26	quaterly	70	2010-08-02	2010-09-01	2010-07-14	1.01
2010-05-20	0.41927	4.33	quaterly	91	2010-05-24	2010-06-01	2010-03-24	1.08
2010-02-18	0.38116	3.31	custom	113	2010-02-22	2010-03-01	2010-02-12	1.02
2009-10-28	0.38116	4.05	quaterly	91	2009-10-30	2009-12-01	2009-10-07	1.01
2009-07-29	0.35829	5.80	custom	69	2009-07-31	2009-09-01	2009-07-15	1.10
2009-05-21	0.35829	4.22	quaterly	91	2009-05-26	2009-06-01	2009-05-13	1.05
2009-02-19	0.35829	3.63	custom	113	2009-02-23	2009-03-02	2009-02-13	1.12
2008-10-29	0.35829	3.72	quaterly	92	2008-10-31	2008-12-01	2008-10-01	0.94
2008-07-29	0.35829	3.14	custom	68	2008-07-31	2008-09-02	2008-07-09	0.59
2008-05-22	0.35829	2.05	quaterly	91	2008-05-27	2008-06-02	2008-05-14	0.51
2008-02-21	0.35829	1.87	custom	115	2008-02-25	2008-03-03	2008-02-15	0.59
2007-10-29	0.31255	1.88	quaterly	94	2007-10-31	2007-12-03	2007-10-10	0.48
2007-07-27	0.31255	2.64	quaterly	71	2007-07-31	2007-09-04	2007-07-09	0.51
2007-05-17	0.31255	2.25	quaterly	91	2007-05-21	2007-06-01	2007-05-09	0.56
2007-02-15	0.31255	2.04	custom	111	2007-02-20	2007-03-01	2007-02-09	0.62
2006-10-27	0.27443	2.33	quaterly	92	2006-10-31	2006-12-01	2006-10-04	0.59
2006-07-27	0.27443	2.76	quaterly	70	2006-07-31	2006-09-01	2006-07-12	0.53
2006-05-18	0.27443	2.31	quaterly	91	2006-05-22	2006-06-01	2006-05-10	0.58
2006-02-16	0.27443	1.96	custom	112	2006-02-21	2006-03-01	2006-02-10	0.60
2005-10-27	0.23632	2.02	quaterly	92	2005-10-31	2005-12-01	2005-09-01	0.51
2005-07-27	0.23632	2.39	quaterly	76	2005-07-31	2005-09-01	2005-07-13	0.50
2005-05-12	0.23632	2.51	quaterly	90	2005-05-16	2005-06-01	2005-04-07	0.62
2005-02-11	0.19058	1.72	quaterly	107	2005-02-15	2005-03-01	2005-02-04	0.50
2004-10-27	0.19058	2.36	quaterly	91	2004-10-29	2004-12-01	2004-09-22	0.59
2004-07-28	0.16390	2.69	quaterly	76	2004-07-31	2004-09-01	2004-07-15	0.56
2004-05-13	0.16390	2.57	quaterly	85	2004-05-17	2004-06-01	2004-05-06	0.60
2004-02-18	0.16390	2.06	custom	112	2004-02-20	2004-03-01	2004-02-09	0.63
2003-10-29	0.16390	3.00	quaterly	92	2003-10-31	2003-12-01	2003-10-07	0.75
2003-07-29	0.15246	3.05	quaterly	92	2003-07-31	2003-09-02	2003-07-01	0.77
2003-04-28	0.15246	4.18	custom	69	2003-04-30	2003-06-02	2003-04-01	0.79
2003-02-18	0.15246	2.69	quaterly	110	2003-02-20	2003-03-03	2003-02-10	0.81
2002-10-31	0.15246	3.54	quaterly	85	2002-11-04	2002-12-02	2002-10-22	0.82
2002-08-07	0.13722	2.61	quaterly	103	2002-08-09	2002-09-03	2002-07-29	0.74
2002-04-26	0.13722	3.33	custom	66	2002-04-30	2002-05-31	2002-04-08	0.60
2002-02-19	0.13722	2.06	custom	113	2002-02-21	2002-03-01	2002-02-11	0.64
2001-10-29	0.13722	2.40	quaterly	95	2001-10-31	2001-12-03	2001-10-08	0.63
2001-07-26	0.13722	2.57	quaterly	91	2001-07-30	2001-09-04	2001-07-09	0.64
2001-04-26	0.12959	3.00	custom	69	2001-04-30	2001-06-01	2001-04-09	0.57
2001-02-16	0.12959	1.96	custom	113	2001-02-21	2001-03-01	2001-02-12	0.61
2000-10-26	0.12959	2.23	quaterly	91	2000-10-30	2000-12-01	2000-10-09	0.55
2000-07-27	0.12959	2.77	quaterly	91	2000-07-31	2000-09-01	2000-07-11	0.69
2000-04-27	0.12959	3.57	quaterly	71	2000-05-01	2000-06-01	2000-04-10	0.69
2000-02-16	0.12959	2.83	custom	111	2000-02-18	2000-03-06	2000-02-14	0.86
1999-10-28	0.12959	2.91	quaterly	91	1999-11-01	1999-12-01	1999-10-11	0.72
1999-07-29	0.12959	2.68	quaterly	91	1999-08-02	1999-09-01	1999-07-26	0.67
1999-04-29	0.12959	3.11	quaterly	78	1999-05-03	1999-06-01	1999-04-12	0.66
1999-02-10	0.12959	2.98	quaterly	104	1999-02-15	1999-03-01	1999-02-08	0.85
1998-10-29	0.12959	3.22	quaterly	91	1998-11-02	1998-12-01	1998-10-12	0.80
1998-07-30	0.12959	2.96	quaterly	92	1998-08-03	1998-09-01	1998-07-17	0.75
1998-04-29	0.12959	2.84	quaterly	90	1998-05-01	1998-06-01	1998-04-13	0.70
1998-01-29	0.12959	3.14	quaterly	91	1998-02-02	1998-03-02	1998-01-12	0.78
1997-10-30	0.12959	2.82	quaterly	92	1997-11-03	1997-12-01	1997-10-10	0.71
1997-07-30	0.12959	2.92	quaterly	91	1997-08-01	1997-09-02	1997-07-14	0.73
1997-04-30	0.12959	3.50	quaterly	90	1997-05-02	1997-06-02	1997-04-14	0.86
1997-01-30	0.12197	2.85	quaterly	92	1997-02-03	1997-03-03	1997-01-13	0.72
1996-10-30	0.12197	3.12	quaterly	91	1996-11-01	1996-11-29	1996-10-14	0.78
1996-07-31	0.12197	3.25	quaterly	91	1996-08-02	1996-08-30	1996-07-08	0.81
1996-05-01	0.11625	3.04	quaterly	91	1996-05-03	1996-05-31	1996-04-08	0.76
1996-01-31	0.11625	3.74	quaterly	91	1996-02-02	1996-03-01	1996-01-08	0.93
1995-11-01	0.11625	3.79	quaterly	91	1995-11-03	1995-12-01	1995-10-09	0.95
1995-08-02	0.11625	3.48	quaterly	93	1995-08-04	1995-09-01	1995-07-10	0.89
1995-05-01	0.11625	3.46	quaterly	91	1995-05-05	1995-06-01	1995-04-10	0.86
1995-01-30	0.10672	3.54	quaterly	91	1995-02-03	1995-03-01	-	0.88
1994-10-31	0.10672	3.04	quaterly	91	1994-11-04	1994-12-01	-	0.76
1994-08-01	0.10672	3.44	quaterly	91	1994-08-05	1994-09-01	-	0.86
1994-05-02	0.10672	3.62	quaterly	91	1994-05-06	1994-06-01	-	0.90
1994-01-31	0.10672	3.81	quaterly	91	1994-02-04	1994-03-01	1994-01-17	0.95
1993-11-01	0.10672	3.43	quaterly	91	1993-11-05	1993-12-01	1993-10-14	0.86
1993-08-02	0.10672	3.70	quaterly	91	1993-08-06	1993-09-01	1993-07-14	0.92
1993-05-03	0.10672	3.84	quaterly	91	1993-05-07	1993-06-01	1993-04-15	0.96
1993-02-01	0.10672	4.10	quaterly	91	1993-02-05	1993-03-01	1993-01-15	1.02
1992-11-02	0.10672	4.54	quaterly	91	1992-11-06	1992-12-01	1992-10-15	1.13
1992-08-03	0.10672	4.05	quaterly	91	1992-08-07	1992-09-01	1992-07-16	1.01
1992-05-04	0.10672	4.52	quaterly	91	1992-05-08	1992-06-01	1992-04-16	1.13
1992-02-03	0.10672	4.83	quaterly	91	1992-02-07	1992-02-28	-	1.20
1991-11-04	0.10672	4.28	quaterly	91	1991-11-08	1991-11-29	1991-10-18	1.07
1991-08-05	0.10672	3.96	quaterly	98	1991-08-09	1991-08-30	1991-07-11	1.06
1991-04-29	0.10672	4.37	quaterly	84	1991-05-03	1991-05-31	1991-04-11	1.00
1991-02-04	0.10672	4.07	quaterly	98	1991-02-08	1991-03-01	1991-01-17	1.09
1990-10-29	0.10672	4.38	quaterly	91	1990-11-02	1990-11-30	1990-10-10	1.09
1990-07-30	0.09529	3.55	quaterly	91	1990-08-03	1990-08-31	1990-07-11	0.88
1990-04-30	0.09529	3.86	quaterly	95	1990-05-04	1990-06-01	1990-04-10	1.01
1990-01-25	0.09529	4.22	quaterly	92	1990-01-31	1990-03-01	1990-01-09	1.06
1989-10-25	0.09529	4.31	quaterly	92	-	-	-	1.09
1989-07-25	0.12693	6.32	quaterly	85	-	-	-	1.47
1989-05-01	0.08385	3.54	quaterly	96	-	-	-	0.93
1989-01-25	0.08385	4.04	quaterly	92	-	-	-	1.02
1988-10-25	0.06861	3.44	quaterly	92	-	-	-	0.87
1988-07-25	0.06861	4.52	quaterly	88	-	-	-	1.09
1988-04-28	0.05717	3.33	quaterly	94	-	-	-	0.86
1988-01-25	0.05717	4.45	quaterly	91	-	-	-	1.11
1987-10-26	0.05717	5.18	quaterly	91	-	-	-	1.29
1987-07-27	0.05717	4.01	quaterly	84	-	-	-	0.92
1987-05-04	0.05717	3.79	quaterly	98	-	-	-	1.02
1987-01-26	0.05717	4.77	quaterly	91	-	-	-	1.19
1986-10-27	0.05717	6.02	quaterly	91	-	-	-	1.50
1986-07-28	0.05717	7.32	quaterly	88	-	-	-	1.76
1986-05-01	0.05717	6.05	quaterly	94	-	-	-	1.56
1986-01-27	0.09529	9.56	quaterly	91	-	-	-	2.38
1985-10-28	0.09529	6.10	custom	115	-	-	-	1.92
1985-07-05	0.09529	11.59	custom	67	-	-	-	2.13
1985-04-29	0.09529	7.69	quaterly	91	-	-	-	1.92
1985-01-28	0.07623	5.10	quaterly	91	-	-	-	1.27
1984-10-29	0.07623	6.09	quaterly	91	-	-	-	1.52
1984-07-30	0.07623	7.05	quaterly	91	-	-	-	1.76
1984-04-30	0.07623	5.77	quaterly	91	-	-	-	1.44
1984-01-30	0.06988	5.65	quaterly	91	-	-	-	1.41
1983-10-31	0.06988	6.49	quaterly	91	-	-	-	1.62
1983-08-01	0.06988	6.52	quaterly	91	-	-	-	1.63
1983-05-02	0.06988	6.37	quaterly	91	-	-	-	1.59
1983-01-31	0.06988	6.60	quaterly	94	-	-	-	1.70
1982-10-29	0.06988	7.30	quaterly	88	-	-	-	1.76
1982-08-02	0.06988	8.52	quaterly	91	-	-	-	2.12
1982-05-03	0.06988	7.17	quaterly	91	-	-	-	1.79
1982-02-01	0.06988	5.83	quaterly	0	-	-	-	1.45

COP Stock Splits

This table shows COP stock splits.
There were at least 3 stock splits in a history of COP stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		7870746	1000000
2012-05-01	1311791:1000000	1311791	1000000	no
2005-06-02	2:1	2	1	no
1985-07-05	3:1	3	1	no

COP Basic Information

Ticker, symbol:

COP
Full title:

ConocoPhillips
First trading day:

1981-12-31
Last trading day:

2023-02-23
Total trading days:

10,375
Last close price:

105.43 (+1.01%)
Market cap:

50.23B
Stock Exchange:

NYSE
Sector:

Energy
Industry:

Integrated oil Companies
COP CEO:

Mr. Ryan Lance
Full-time employees:

9,800
Address:

925 N Eldridge Pkwy
Houston
TEXAS
77079-2703
Description:

ConocoPhillips explores for, produces, transports, and markets crude oil, bitumen, natural gas, liquefied natural gas (LNG), and natural gas liquids worldwide. The company primarily engages in the conventional and tight oil reservoirs, shale gas, heavy oil, LNG, oil sands, and other production operations. Its portfolio includes unconventional plays in North America; conventional assets in North America, Europe, Asia, and Australia; various LNG developments; oil sands assets in Canada; and an inventory of conventional and unconventional exploration prospects. The company was founded in 1917 and is headquartered in Houston, Texas.
Website:

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

12812931000

Best intraday sessions of COP

This table shows top 100 best intraday sessions of COP.

Position	Date	Percentage
1	1985-03-18	20.99
2	2020-03-24	16.22
3	2008-10-13	10.75
4	1988-03-17	10.73
5	2020-03-19	10.64
6	2020-04-17	10.26
7	2008-11-13	9.27
8	1988-10-12	9.22
9	2008-11-21	9.07
10	1987-02-04	8.94
11	1989-08-24	8.72
12	2020-04-02	8.35
13	2008-11-26	8.29
14	2016-02-08	7.76
15	2015-10-02	7.59
16	2009-01-21	7.54
17	1986-08-04	7.52
18	1984-09-13	7.50
19	2022-10-13	7.20
20	1987-12-18	7.16
21	1984-12-04	7.02
22	1988-02-19	7.00
23	1989-10-16	7.00
24	2016-04-18	6.91
25	1987-07-28	6.89
26	1989-08-23	6.89
27	2018-12-26	6.62
28	2020-02-28	6.61
29	1984-12-20	6.55
30	1987-10-20	6.55
31	2008-09-16	6.54
32	2016-09-28	6.52
33	2020-04-20	6.47
34	2016-03-02	6.45
35	1988-03-11	6.43
36	1998-09-01	6.39
37	1987-12-23	6.28
38	1994-04-15	6.23
39	1984-02-14	6.21
40	1987-01-12	6.21
41	2015-08-31	6.16
42	2008-10-20	6.12
43	1987-12-08	6.08
44	2008-11-18	6.02
45	1994-07-05	5.98
46	1991-02-06	5.91
47	1983-10-10	5.87
48	2016-01-21	5.85
49	2020-11-23	5.82
50	2008-07-30	5.78
51	1988-04-08	5.70
52	2016-03-04	5.65
53	2016-03-03	5.64
54	1992-04-03	5.57
55	2020-06-15	5.55
56	1997-10-28	5.54
57	1988-01-28	5.53
58	1993-11-17	5.52
59	1998-10-02	5.52
60	2009-01-02	5.50
61	1993-09-29	5.47
62	2008-11-04	5.41
63	1998-08-13	5.40
64	1993-10-04	5.40
65	2020-04-29	5.34
66	1988-02-29	5.34
67	2018-02-14	5.33
68	1998-09-23	5.29
69	2022-08-05	5.25
70	1988-04-06	5.25
71	1987-05-05	5.21
72	2016-01-14	5.20
73	2016-11-09	5.20
74	1996-03-06	5.19
75	1993-10-11	5.17
76	2000-06-16	5.14
77	2000-02-29	5.14
78	2021-02-24	5.13
79	1984-08-08	5.12
80	1998-09-11	5.10
81	2009-03-23	5.04
82	2008-06-05	5.01
83	1987-12-29	4.99
84	2020-09-17	4.91
85	1988-01-25	4.89
86	1986-02-24	4.86
87	1988-10-04	4.86
88	2022-04-28	4.85
89	2009-05-08	4.84
90	2016-02-22	4.81
91	2008-12-05	4.81
92	2022-01-25	4.80
93	2020-04-08	4.79
94	2016-11-30	4.79
95	2015-11-16	4.76
96	2021-02-03	4.75
97	1983-11-22	4.75
98	2020-07-14	4.74
99	2022-02-01	4.74
100	2020-10-02	4.72

Worst intraday sessions of COP

This table shows the worst 100 intraday sessions of COP.

Position	Date	Percentage
1	2008-10-09	-14.87
2	1987-10-19	-13.01
3	2008-10-15	-10.50
4	1989-10-13	-10.14
5	1985-03-19	-9.83
6	2020-04-09	-8.44
7	2016-01-19	-8.40
8	1984-03-06	-8.38
9	2016-02-04	-8.26
10	2020-03-23	-8.22
11	1999-09-24	-8.00
12	2008-10-07	-7.68
13	2022-06-17	-7.64
14	2022-05-09	-7.58
15	2008-11-20	-7.52
16	2008-09-09	-7.51
17	2008-11-12	-7.37
18	1986-02-26	-7.16
19	2016-01-25	-7.07
20	1988-01-08	-7.06
21	2020-03-12	-7.05
22	2008-11-06	-6.89
23	2000-07-05	-6.88
24	2008-11-19	-6.83
25	1987-04-30	-6.64
26	2020-03-18	-6.52
27	2009-02-23	-6.43
28	2015-08-25	-6.29
29	2016-03-08	-6.26
30	2022-06-23	-6.25
31	1984-09-20	-6.24
32	2008-09-29	-6.18
33	2008-10-22	-6.17
34	1985-12-10	-6.13
35	1984-02-06	-5.96
36	1987-05-11	-5.86
37	2018-10-24	-5.75
38	2020-07-09	-5.68
39	2020-11-30	-5.65
40	2018-10-10	-5.63
41	2011-07-14	-5.62
42	1983-03-31	-5.61
43	2022-06-29	-5.60
44	1987-10-28	-5.59
45	1987-05-19	-5.53
46	2022-11-09	-5.44
47	2008-10-10	-5.43
48	2021-03-18	-5.37
49	1987-11-03	-5.36
50	2000-12-05	-5.35
51	2005-10-20	-5.33
52	2020-02-26	-5.28
53	2022-02-22	-5.28
54	2022-07-05	-5.27
55	2009-01-20	-5.25
56	1994-07-07	-5.23
57	2008-12-01	-5.23
58	2020-03-16	-5.13
59	2001-09-19	-5.13
60	2016-01-11	-5.08
61	1989-08-28	-5.07
62	2020-05-05	-5.06
63	2011-08-08	-4.99
64	2020-02-27	-4.98
65	1998-08-31	-4.95
66	2008-01-17	-4.94
67	2020-04-03	-4.91
68	1984-12-05	-4.90
69	2021-01-21	-4.89
70	2018-08-15	-4.85
71	1992-10-08	-4.84
72	1987-12-03	-4.82
73	2020-03-10	-4.80
74	2020-06-19	-4.79
75	2020-02-25	-4.76
76	2020-10-21	-4.76
77	2002-07-10	-4.74
78	2005-10-05	-4.74
79	2005-05-12	-4.73
80	1999-02-19	-4.69
81	2020-06-24	-4.67
82	2008-12-04	-4.65
83	1989-10-23	-4.65
84	2020-04-07	-4.62
85	1989-01-27	-4.61
86	2020-11-03	-4.59
87	2021-01-15	-4.57
88	2020-04-13	-4.56
89	2020-10-06	-4.53
90	2020-10-26	-4.53
91	1989-09-19	-4.51
92	2005-10-18	-4.48
93	2008-09-17	-4.47
94	2002-08-05	-4.47
95	2008-03-19	-4.43
96	1993-06-11	-4.43
97	2020-06-10	-4.43
98	1987-02-18	-4.43
99	2022-12-08	-4.41
100	2020-09-10	-4.39

Best after-hours sessions of COP

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

Position	Date	Percentage
1	1984-12-04	17.21
2	1987-10-20	17.16
3	2020-11-06	13.60
4	1983-03-30	10.95
5	1986-02-26	10.37
6	1987-12-22	10.26
7	2020-03-12	8.51
8	1982-11-29	8.33
9	2020-03-23	7.74
10	2011-07-13	7.67
11	2020-06-11	7.57
12	2020-03-09	7.54
13	2017-03-29	7.36
14	2019-09-13	7.17
15	1986-08-04	7.00
16	2020-05-04	6.79
17	2020-04-06	6.34
18	2020-04-08	6.31
19	2020-05-15	6.31
20	2000-03-15	6.23
21	1990-08-01	6.11
22	2020-04-21	6.06
23	1982-01-14	6.03
24	2020-06-04	5.99
25	2001-11-16	5.97
26	1987-10-28	5.93
27	2020-03-19	5.74
28	1982-02-10	5.66
29	2008-10-27	5.52
30	2020-04-01	5.50
31	2008-10-10	5.28
32	1987-04-30	5.24
33	1996-12-19	5.19
34	2015-08-24	4.87
35	1982-02-22	4.86
36	1982-09-02	4.82
37	1984-02-03	4.79
38	2016-01-27	4.72
39	2016-11-29	4.68
40	2008-12-05	4.67
41	2020-04-22	4.66
42	2020-11-13	4.50
43	2020-06-15	4.50
44	2022-09-30	4.49
45	1987-10-29	4.38
46	1990-08-03	4.32
47	1983-01-19	4.29
48	1982-11-12	4.29
49	2021-03-04	4.28
50	2009-03-18	4.21
51	1999-03-10	4.18
52	2020-04-28	4.13
53	1983-02-09	4.11
54	2008-09-18	4.08
55	1982-11-16	4.08
56	2008-10-13	4.06
57	1985-02-04	4.01
58	1982-08-25	3.99
59	1991-12-19	3.93
60	1988-01-14	3.91
61	1982-12-09	3.82
62	1984-01-09	3.73
63	2020-05-06	3.73
64	2009-03-03	3.72
65	1982-10-11	3.66
66	1982-07-13	3.62
67	2018-06-21	3.62
68	2008-10-17	3.60
69	1986-05-19	3.58
70	2020-05-22	3.54
71	1987-07-31	3.52
72	2016-01-21	3.52
73	2020-04-09	3.48
74	1984-03-05	3.47
75	2022-02-18	3.46
76	2022-07-06	3.42
77	2014-12-17	3.41
78	2021-05-04	3.39
79	1984-08-20	3.39
80	2020-11-30	3.39
81	1987-03-17	3.38
82	2016-11-30	3.34
83	2018-10-24	3.33
84	2020-06-05	3.33
85	2008-12-01	3.31
86	1985-09-04	3.28
87	1982-10-29	3.27
88	2020-06-18	3.26
89	2016-04-07	3.25
90	2005-06-16	3.25
91	1982-10-12	3.23
92	2000-08-02	3.21
93	2020-11-23	3.21
94	2000-07-05	3.16
95	1982-10-13	3.10
96	2010-05-07	3.10
97	2009-04-22	3.10
98	1985-01-22	3.08
99	2009-04-01	3.03
100	1999-09-17	3.03

Worst after-hours sessions of COP

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

Position	Date	Percentage
1	1985-03-15	-25.16
2	2020-03-06	-25.10
3	1984-12-21	-17.93
4	2020-03-13	-12.40
5	2008-10-23	-9.83
6	1987-10-23	-9.68
7	2001-02-02	-9.12
8	1985-07-03	-8.94
9	1987-10-16	-8.36
10	2020-06-10	-8.34
11	2020-04-17	-7.91
12	2020-03-17	-7.62
13	2015-08-21	-7.51
14	2020-03-11	-6.82
15	1986-01-24	-6.76
16	1983-01-21	-6.52
17	2022-06-21	-6.48
18	2020-03-26	-6.14
19	1983-05-04	-6.09
20	2020-06-12	-6.08
21	1992-10-08	-6.04
22	2021-11-24	-5.75
23	2002-07-12	-5.74
24	1987-10-22	-5.63
25	2020-04-14	-5.60
26	1982-10-22	-5.52
27	2008-01-18	-5.42
28	1982-11-30	-5.40
29	2008-10-09	-5.26
30	2016-06-23	-5.06
31	1982-02-19	-4.93
32	1983-03-16	-4.82
33	2020-03-31	-4.81
34	2020-04-20	-4.69
35	2016-01-14	-4.63
36	2008-10-03	-4.60
37	1984-03-02	-4.58
38	2020-07-29	-4.56
39	2022-09-22	-4.52
40	2011-03-14	-4.43
41	2014-11-26	-4.42
42	2008-12-11	-4.37
43	1988-03-23	-4.28
44	2022-08-12	-4.24
45	1986-07-25	-4.14
46	2020-06-08	-4.09
47	2003-10-28	-4.07
48	2008-09-12	-4.00
49	2018-11-21	-3.97
50	2022-07-13	-3.95
51	2022-06-15	-3.95
52	1990-08-22	-3.92
53	2020-02-21	-3.92
54	2008-11-26	-3.91
55	2020-12-18	-3.83
56	2022-03-14	-3.82
57	2011-08-05	-3.81
58	1988-03-25	-3.79
59	2022-06-10	-3.75
60	2021-07-16	-3.73
61	1982-03-16	-3.73
62	1988-06-29	-3.72
63	2000-10-04	-3.71
64	2008-10-14	-3.71
65	2020-04-30	-3.71
66	2020-03-10	-3.70
67	2022-07-20	-3.70
68	2016-02-04	-3.68
69	2016-04-15	-3.68
70	1983-04-29	-3.68
71	2000-09-20	-3.67
72	1986-10-13	-3.66
73	2014-10-14	-3.64
74	2020-02-27	-3.63
75	1982-01-19	-3.63
76	2001-11-13	-3.62
77	2020-03-05	-3.61
78	2023-02-01	-3.58
79	1987-10-21	-3.56
80	1983-02-18	-3.55
81	2008-11-28	-3.52
82	2005-12-12	-3.51
83	2016-02-08	-3.51
84	2022-07-11	-3.50
85	1986-04-29	-3.50
86	2022-03-08	-3.48
87	2016-02-10	-3.43
88	2009-02-13	-3.42
89	1983-01-31	-3.41
90	1982-10-28	-3.41
91	2022-03-28	-3.39
92	2011-09-02	-3.36
93	2009-11-25	-3.32
94	1987-04-24	-3.32
95	2010-05-19	-3.31
96	1987-11-27	-3.30
97	1984-10-26	-3.29
98	2008-10-20	-3.29
99	1982-02-11	-3.27
100	2022-11-25	-3.24

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:30:02

COP information

Full title

ConocoPhillips
First trading day

1981-12-31
Last trading day

2023-02-23
Total trading days

10,375
Last close price

105.43 (+1.01%)
Market cap

50.23B
Stock Exchange

NYSE
Sector

Energy
Industry

Integrated oil Companies
COP CEO

Mr. Ryan Lance
Full-time employees

9,800
Address

925 N Eldridge Pkwy
Houston
TEXAS
77079-2703
Website

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

12812931000
Description

ConocoPhillips explores for, produces, transports, and markets crude oil, bitumen, natural gas, liquefied natural gas (LNG), and natural gas liquids worldwide. The company primarily engages in the conventional and tight oil reservoirs, shale gas, heavy oil, LNG, oil sands, and other production operations. Its portfolio includes unconventional plays in North America; conventional assets in North America, Europe, Asia, and Australia; various LNG developments; oil sands assets in Canada; and an inventory of conventional and unconventional exploration prospects. The company was founded in 1917 and is headquartered in Houston, Texas.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

148 -- 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...