O stock overview

Realty Income Corp

O IPO: 1994-10-18
66.08 (+1.01%)
20.28B market cap
7,139 trading days in total
O Latest trading day: 2023-02-23

NYSE
Consumer Services
Real Estate Investment Trusts
Mr. Sumit Roy
194 full-time employees
San Diego, CALIFORNIA

O stock Buy and Hold Potential More info

INVESTMENT at 1994-10-18 open

O open price was $8.00

1,000.00

Click to edit

HOLDING TIME

7138 trading days

28 years 135 days

TODAY'S WORTH — including dividends (80)

As of 2023-02-23 close price ($66.08)

10,372.44

Click to edit

ROI: +937.24% (10.37x) – ANNU: +8.59% (1.09x)

O Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	80	5.00%	monthly	2021-01-29

O Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21 1 shares on 1994-10-18 2 shares on 2023-02-23	1	0	2005-01-03On 2005-01-03 split factor was 2:1

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

O Latest trading days

This table contains the list of 500 latest trading days of O.
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 ]		67.54	0.01	0.03	10,062,034	67.54	68.13	66.93	1.79	0.02	0.01
7139	2023-02-23	66.08	0.56	0.85	3,133,576	66.05	66.52	65.68	1.27	0.05	0.00
7138	2023-02-22	65.52	0.30	0.46	3,003,621	65.83	67.03	65.42	2.45	-0.47	0.81
7137	2023-02-21	65.22	0.90	-1.36	2,592,608	65.75	66.04	65.00	1.58	-0.81	0.94
7136	2023-02-17	66.12	0.19	-0.29	2,803,465	66.30	66.40	65.64	1.15	-0.27	-0.56
7135	2023-02-16	66.31	0.09	-0.14	2,445,150	65.83	66.63	65.53	1.67	0.73	-0.02
7134	2023-02-15	66.40	0.69	1.05	2,037,862	65.72	66.44	65.52	1.40	1.03	-0.86
7133	2023-02-14	65.71	1.44	-2.14	3,110,259	67.03	67.13	65.68	2.16	-1.97	0.02
7132	2023-02-13	67.15	0.30	0.45	1,777,278	67.00	67.34	66.97	0.55	0.22	-0.18
7131	2023-02-10	66.85	0.62	0.94	2,122,106	66.08	66.99	66.05	1.42	1.17	0.22
7130	2023-02-09	66.23	0.99	-1.47	2,309,734	67.43	67.74	66.18	2.31	-1.78	-0.23
7129	2023-02-08	67.22	0.15	-0.22	2,520,000	67.26	67.69	66.94	1.12	-0.06	0.31
7128	2023-02-07	67.37	0.36	-0.53	3,347,436	67.29	67.89	66.81	1.60	0.12	-0.16
7127	2023-02-06	67.73	0.14	0.21	2,430,381	67.00	67.81	66.72	1.63	1.09	-0.65
7126	2023-02-03	67.59	0.27	-0.40	3,522,941	67.33	67.64	66.38	1.87	0.39	-0.87
7125	2023-02-02	67.86	0.04	-0.06	2,725,640	68.21	68.85	67.50	1.98	-0.51	-0.78
7124	2023-02-01	67.90	0.07	0.10	3,205,857	67.62	68.13	66.77	2.01	0.41	0.46
7123	2023-01-31	67.83	0.06	0.09	2,410,966	67.53	68.15	67.11	1.54	0.44	-0.31
7122	2023-01-30	67.77	0.54	-0.79	2,333,000	68.07	68.45	67.71	1.09	-0.44	-0.35
7121	2023-01-27	68.31	0.34	0.50	3,489,302	67.87	68.68	67.85	1.22	0.65	-0.35
7120	2023-01-26	67.97	0.66	0.98	1,675,078	67.68	68.00	67.14	1.27	0.43	-0.15
7119	2023-01-25	67.31	0.21	0.31	4,138,004	67.34	67.34	66.86	0.71	-0.04	0.55
7118	2023-01-24	67.10	0.17	0.25	1,899,345	66.87	67.45	66.60	1.27	0.34	0.36
7117	2023-01-23	66.93	0.55	0.83	2,413,104	66.39	67.30	66.12	1.78	0.81	-0.09
7116	2023-01-20	66.38	1.07	1.64	3,038,403	65.44	66.44	64.85	2.43	1.44	0.02
7115	2023-01-19	65.31	0.73	-1.11	2,185,290	65.86	66.57	65.28	1.96	-0.84	0.20
7114	2023-01-18	66.04	0.85	-1.27	2,502,104	66.99	67.05	65.71	2.00	-1.42	-0.27
7113	2023-01-17	66.89	0.70	1.06	3,191,615	66.25	67.25	66.23	1.54	0.97	0.15
7112	2023-01-13	66.19	0.36	-0.54	1,861,585	66.16	66.54	65.81	1.10	0.05	0.09
7111	2023-01-12	66.55	0.55	0.83	2,959,947	66.12	66.84	65.58	1.91	0.65	-0.59
7110	2023-01-11	66.00	1.86	2.90	3,938,614	64.66	66.08	64.10	3.06	2.07	0.18
7109	2023-01-10	64.14	0.56	-0.87	3,067,950	64.37	64.51	63.81	1.09	-0.36	0.81
7108	2023-01-09	64.70	0.62	0.97	3,301,227	64.02	64.86	63.70	1.81	1.06	-0.51
7107	2023-01-06	64.08	0.69	1.09	4,193,579	63.75	64.45	63.68	1.21	0.52	-0.09
7106	2023-01-05	63.39	1.22	-1.89	2,808,224	64.26	64.28	63.12	1.81	-1.35	0.57
7105	2023-01-04	64.61	0.81	1.27	3,885,094	64.00	65.22	63.85	2.14	0.95	-0.54
7104	2023-01-03	63.80	0.37	0.58	4,482,762	63.86	64.03	62.85	1.85	-0.09	0.31
7103	2022-12-30	63.43	0.60	-0.94	2,372,083	63.61	63.76	62.74	1.60	-0.28	0.68
7102	2022-12-29	64.03	0.80	1.27	2,459,704	63.50	64.20	63.43	1.21	0.83	-0.66
7101	2022-12-28	63.23	0.88	-1.37	2,892,302	64.03	64.45	63.15	2.03	-1.25	0.43
7100	2022-12-27	64.11	0.30	-0.47	3,820,888	64.41	64.42	63.63	1.23	-0.47	-0.12
7099	2022-12-23	64.41	0.96	1.51	1,801,115	63.32	64.41	63.24	1.85	1.72	0.00
7098	2022-12-22	63.45	0.79	-1.23	3,203,851	63.96	64.20	62.52	2.63	-0.80	-0.20
7097	2022-12-21	64.24	1.13	1.79	3,844,726	63.98	64.80	63.93	1.36	0.41	-0.44
7096	2022-12-20	63.11	0.43	-0.68	4,309,947	63.31	63.60	62.59	1.60	-0.32	1.38
7095	2022-12-19	63.54	0.06	0.09	3,520,053	63.48	64.09	63.00	1.72	0.09	-0.36
7094	2022-12-16	63.48	1.16	-1.79	10,962,008	63.76	64.13	62.39	2.73	-0.44	0.00
7093	2022-12-15	64.64	0.02	-0.03	3,585,347	64.24	65.01	64.07	1.46	0.62	-1.36
7092	2022-12-14	64.66	0.30	-0.46	2,774,174	65.06	65.63	64.40	1.89	-0.61	-0.65
7091	2022-12-13	64.96	0.29	0.45	4,213,801	66.00	66.44	64.40	3.09	-1.58	0.15
7090	2022-12-12	64.67	0.22	0.34	4,944,047	64.56	64.90	64.10	1.24	0.17	2.06
7089	2022-12-09	64.45	0.39	0.61	4,305,440	64.13	64.90	64.00	1.40	0.50	0.17
7088	2022-12-08	64.06	0.49	0.77	3,861,910	63.60	64.42	63.60	1.29	0.72	0.11
7087	2022-12-07	63.57	0.86	1.37	5,036,993	62.71	63.81	62.71	1.75	1.37	0.05
7086	2022-12-06	62.71	0.47	0.76	5,584,633	62.35	62.92	62.27	1.04	0.58	0.00
7085	2022-12-05	62.24	0.66	-1.05	4,275,434	62.31	62.90	61.75	1.85	-0.11	0.18
7084	2022-12-02	62.90	0.09	0.14	3,333,281	62.33	63.23	62.13	1.76	0.91	-0.94
7083	2022-12-01	62.81	0.26	-0.41	3,922,665	63.41	63.90	62.58	2.08	-0.95	-0.76
7082	2022-11-30	63.07	0.77	1.24	6,914,542	61.51	63.14	61.10	3.32	2.54	0.54
7081	2022-11-29	62.30	0.56	0.91	5,057,164	61.91	62.55	61.44	1.79	0.63	-1.27
7080	2022-11-28	61.74	3.11	-4.80	6,579,179	64.56	64.69	61.52	4.91	-4.37	0.28
7079	2022-11-25	64.85	0.33	0.51	1,691,272	64.81	64.96	64.53	0.66	0.06	-0.45
7078	2022-11-23	64.52	0.78	-1.19	2,838,641	65.13	65.39	64.20	1.83	-0.94	0.45
7077	2022-11-22	65.30	0.00	0.00	2,474,750	65.37	65.68	65.09	0.90	-0.11	-0.26
7076	2022-11-21	65.30	0.60	0.93	2,830,944	64.65	65.37	64.56	1.25	1.01	0.11
7075	2022-11-18	64.70	0.29	0.45	2,988,176	65.00	65.18	64.31	1.34	-0.46	-0.08
7074	2022-11-17	64.41	0.57	0.89	2,653,855	63.22	64.43	63.14	2.04	1.88	0.92
7073	2022-11-16	63.84	0.90	-1.39	2,902,465	64.54	64.72	63.70	1.58	-1.08	-0.97
7072	2022-11-15	64.74	0.66	1.03	4,408,451	64.90	65.39	63.97	2.19	-0.25	-0.31
7071	2022-11-14	64.08	0.90	-1.39	3,993,474	64.82	65.22	64.06	1.79	-1.14	1.28
7070	2022-11-11	64.98	0.39	-0.60	3,113,533	65.60	65.82	64.66	1.77	-0.95	-0.25
7069	2022-11-10	65.37	2.12	3.35	4,615,005	64.75	65.88	64.12	2.72	0.96	0.35
7068	2022-11-09	63.25	0.09	-0.14	2,957,214	63.28	64.28	63.11	1.85	-0.05	2.37
7067	2022-11-08	63.34	0.21	0.33	2,999,077	63.18	63.92	62.85	1.69	0.25	-0.09
7066	2022-11-07	63.13	0.12	0.19	3,048,481	63.12	63.31	62.59	1.14	0.02	0.08
7065	2022-11-04	63.01	1.38	2.24	3,705,041	61.91	63.46	61.74	2.78	1.78	0.17
7064	2022-11-03	61.63	0.56	0.92	2,755,326	60.38	61.99	59.95	3.38	2.07	0.45
7063	2022-11-02	61.07	1.14	-1.83	3,911,501	61.79	62.46	60.61	2.99	-1.17	-1.13
7062	2022-11-01	62.21	0.06	-0.10	3,564,461	62.50	62.94	62.02	1.47	-0.46	-0.68
7061	2022-10-31	62.27	0.04	-0.06	6,661,344	61.54	62.46	61.51	1.54	1.19	0.37
7060	2022-10-28	62.31	1.17	1.91	2,977,434	60.99	62.40	60.91	2.44	2.16	-1.24
7059	2022-10-27	61.14	0.54	0.89	3,397,566	61.00	61.73	60.89	1.38	0.23	-0.25
7058	2022-10-26	60.60	0.11	0.18	3,813,590	60.49	60.95	60.22	1.21	0.18	0.66
7057	2022-10-25	60.49	1.48	2.51	4,979,026	59.08	60.55	59.01	2.61	2.39	0.00
7056	2022-10-24	59.01	1.38	2.39	4,206,279	58.28	59.13	58.16	1.66	1.25	0.12
7055	2022-10-21	57.63	0.16	0.28	2,809,922	57.39	57.78	56.68	1.92	0.42	1.13
7054	2022-10-20	57.47	0.36	-0.62	2,610,149	57.91	58.33	57.45	1.52	-0.76	-0.14
7053	2022-10-19	57.83	0.80	-1.36	3,480,559	58.13	58.75	57.41	2.31	-0.52	0.14
7052	2022-10-18	58.63	1.14	1.98	4,067,693	58.30	58.91	58.02	1.53	0.57	-0.85
7051	2022-10-17	57.49	1.95	3.51	4,875,564	56.37	57.71	56.14	2.79	1.99	1.41
7050	2022-10-14	55.54	2.01	-3.49	4,150,100	58.25	58.43	55.50	5.03	-4.65	1.49
7049	2022-10-13	57.55	0.02	0.03	4,439,289	56.52	57.78	55.87	3.38	1.82	1.22
7048	2022-10-12	57.53	0.53	-0.91	2,793,481	57.87	58.15	57.52	1.09	-0.59	-1.76
7047	2022-10-11	58.06	0.71	1.24	3,624,947	57.40	58.34	57.11	2.14	1.15	-0.33
7046	2022-10-10	57.35	0.68	-1.17	3,111,237	58.31	58.82	57.32	2.57	-1.65	0.09
7045	2022-10-07	58.03	0.49	-0.84	3,192,020	58.20	58.71	57.68	1.77	-0.29	0.48
7044	2022-10-06	58.52	1.00	-1.68	3,869,398	59.56	59.89	58.22	2.80	-1.75	-0.55
7043	2022-10-05	59.52	0.75	-1.24	3,355,643	59.62	59.84	58.41	2.40	-0.17	0.07
7042	2022-10-04	60.27	1.05	1.77	3,863,261	59.80	61.08	59.53	2.59	0.79	-1.08
7041	2022-10-03	59.22	1.02	1.75	3,515,975	58.85	59.61	57.72	3.21	0.63	0.98
7040	2022-09-30	58.20	0.25	0.43	4,060,132	58.36	58.59	57.68	1.56	-0.27	1.12
7039	2022-09-29	57.95	2.42	-4.01	4,783,611	59.86	59.91	57.61	3.84	-3.19	0.71
7038	2022-09-28	60.37	0.88	1.48	6,959,392	59.95	60.67	59.11	2.60	0.70	-0.84
7037	2022-09-27	59.49	1.41	-2.32	6,877,153	61.14	61.44	59.42	3.30	-2.70	0.77
7036	2022-09-26	60.90	0.91	-1.47	4,328,245	61.50	61.70	60.35	2.20	-0.98	0.39
7035	2022-09-23	61.81	0.69	-1.10	3,944,526	61.99	62.41	61.03	2.23	-0.29	-0.50
7034	2022-09-22	62.50	0.04	-0.06	4,000,442	62.50	62.86	62.12	1.18	0.00	-0.82
7033	2022-09-21	62.54	0.55	-0.87	4,597,322	63.30	63.84	62.52	2.09	-1.20	-0.06
7032	2022-09-20	63.09	0.88	-1.38	4,164,083	63.45	63.51	62.60	1.43	-0.57	0.33
7031	2022-09-19	63.97	0.34	-0.53	4,439,624	63.93	64.12	63.34	1.22	0.06	-0.81
7030	2022-09-16	64.31	0.88	1.39	6,316,248	63.34	64.51	63.12	2.19	1.53	-0.59
7029	2022-09-15	63.43	1.98	-3.03	7,538,547	65.57	65.85	63.38	3.77	-3.26	-0.14
7028	2022-09-14	65.41	0.50	-0.76	4,989,038	66.00	66.24	65.02	1.85	-0.89	0.24
7027	2022-09-13	65.91	1.69	-2.50	4,207,941	66.61	66.97	65.76	1.82	-1.05	0.14
7026	2022-09-12	67.60	0.81	1.21	3,368,651	67.24	67.84	66.90	1.40	0.54	-1.46
7025	2022-09-09	66.79	0.43	0.65	4,087,690	66.40	67.00	66.01	1.49	0.59	0.67
7024	2022-09-08	66.36	1.91	-2.80	7,260,691	67.70	68.16	66.18	2.92	-1.98	0.06
7023	2022-09-07	68.27	0.52	0.77	2,660,298	67.69	68.46	67.58	1.30	0.86	-0.83
7022	2022-09-06	67.75	0.06	0.09	3,763,541	68.00	68.45	67.36	1.60	-0.37	-0.09
7021	2022-09-02	67.69	0.76	-1.11	2,139,844	68.75	68.90	67.56	1.95	-1.54	0.46
7020	2022-09-01	68.45	0.17	0.25	3,400,896	67.97	68.49	67.53	1.41	0.71	0.44
7019	2022-08-31	68.28	0.69	-1.00	5,094,643	69.00	69.32	68.06	1.83	-1.04	-0.45
7018	2022-08-30	68.97	1.02	-1.46	3,877,762	70.05	70.34	68.82	2.17	-1.54	0.04
7017	2022-08-29	69.99	0.08	0.11	3,708,450	69.60	70.68	69.50	1.70	0.56	0.09
7016	2022-08-26	69.91	1.11	-1.56	3,300,274	71.01	71.14	69.89	1.76	-1.55	-0.44
7015	2022-08-25	71.02	0.38	0.54	2,486,250	70.92	71.13	70.53	0.85	0.14	-0.01
7014	2022-08-24	70.64	0.03	0.04	2,929,538	70.61	70.98	70.54	0.62	0.04	0.40
7013	2022-08-23	70.61	1.18	-1.64	4,378,372	71.70	71.79	70.12	2.33	-1.52	0.00
7012	2022-08-22	71.79	1.12	-1.54	3,894,679	72.50	72.71	71.72	1.37	-0.98	-0.13
7011	2022-08-19	72.91	0.08	-0.11	4,079,161	72.87	73.25	72.63	0.85	0.05	-0.56
7010	2022-08-18	72.99	0.59	-0.80	2,747,351	73.68	73.83	72.74	1.48	-0.94	-0.16
7009	2022-08-17	73.58	0.12	-0.16	3,176,229	73.44	73.95	73.04	1.24	0.19	0.14
7008	2022-08-16	73.70	1.05	-1.40	4,646,619	74.34	74.82	73.50	1.78	-0.86	-0.35
7007	2022-08-15	74.75	0.08	0.11	2,984,258	74.60	75.11	74.38	0.98	0.20	-0.55
7006	2022-08-12	74.67	0.81	1.10	3,280,946	74.23	74.77	73.96	1.09	0.59	-0.09
7005	2022-08-11	73.86	0.27	-0.36	2,894,100	74.16	74.56	73.62	1.27	-0.40	0.50
7004	2022-08-10	74.13	0.58	0.79	3,206,096	74.25	74.31	73.43	1.19	-0.16	0.04
7003	2022-08-09	73.55	0.29	0.40	2,404,953	73.46	73.70	73.30	0.54	0.12	0.95
7002	2022-08-08	73.26	0.50	0.69	2,033,090	73.00	73.83	72.93	1.23	0.36	0.27
7001	2022-08-05	72.76	0.29	0.40	2,509,506	72.10	72.79	71.56	1.71	0.92	0.33
7000	2022-08-04	72.47	0.47	0.65	2,627,055	73.05	73.17	72.04	1.55	-0.79	-0.51
6999	2022-08-03	72.00	0.80	-1.10	3,720,497	73.00	73.50	71.96	2.11	-1.37	1.46
6998	2022-08-02	72.80	0.87	-1.18	2,632,550	73.60	74.06	72.77	1.75	-1.09	0.27
6997	2022-08-01	73.67	0.32	-0.43	2,613,074	73.62	74.14	73.41	0.99	0.07	-0.10
6996	2022-07-29	73.99	0.45	0.61	4,414,119	73.10	74.18	73.04	1.56	1.22	-0.50
6995	2022-07-28	73.54	1.67	2.32	2,737,375	72.23	73.61	72.08	2.12	1.81	-0.60
6994	2022-07-27	71.87	0.56	-0.77	2,490,454	72.00	72.52	71.23	1.79	-0.18	0.50
6993	2022-07-26	72.43	0.82	1.15	2,374,135	71.62	72.61	71.62	1.38	1.13	-0.59
6992	2022-07-25	71.61	0.26	0.36	2,024,566	71.50	71.89	71.27	0.87	0.15	0.01
6991	2022-07-22	71.35	0.77	1.09	2,224,555	71.00	71.47	70.69	1.10	0.49	0.21
6990	2022-07-21	70.58	0.33	0.47	1,842,523	70.00	70.60	69.75	1.21	0.83	0.60
6989	2022-07-20	70.25	0.17	0.24	1,861,068	69.94	70.53	69.39	1.63	0.44	-0.36
6988	2022-07-19	70.08	0.61	0.88	2,527,580	69.93	70.13	69.29	1.20	0.21	-0.20
6987	2022-07-18	69.47	0.84	-1.19	2,842,167	70.50	70.64	69.17	2.09	-1.46	0.66
6986	2022-07-15	70.31	1.86	2.72	3,802,338	69.36	70.42	68.84	2.28	1.37	0.27
6985	2022-07-14	68.45	0.40	0.59	3,968,906	67.03	68.66	66.86	2.69	2.12	1.33
6984	2022-07-13	68.05	1.31	-1.89	3,341,136	68.63	69.22	68.03	1.73	-0.85	-1.50
6983	2022-07-12	69.36	0.20	-0.29	2,586,832	69.09	69.89	68.79	1.59	0.39	-1.05
6982	2022-07-11	69.56	0.58	0.84	2,832,975	68.92	69.58	68.63	1.38	0.93	-0.68
6981	2022-07-08	68.98	0.19	0.28	2,885,926	68.80	69.29	68.52	1.12	0.26	-0.09
6980	2022-07-07	68.79	0.71	-1.02	3,870,479	69.62	69.69	68.65	1.49	-1.19	0.01
6979	2022-07-06	69.50	0.21	0.30	2,583,058	69.50	69.98	69.03	1.37	0.00	0.17
6978	2022-07-05	69.29	0.86	-1.23	2,979,625	69.61	69.86	68.08	2.56	-0.46	0.30
6977	2022-07-01	70.15	1.89	2.77	2,840,056	68.18	70.20	68.14	3.02	2.89	-0.77
6976	2022-06-30	68.26	1.10	-1.59	3,750,976	68.61	68.97	67.96	1.47	-0.51	-0.12
6975	2022-06-29	69.36	0.23	0.33	3,079,927	68.98	69.47	68.88	0.86	0.55	-1.08
6974	2022-06-28	69.13	0.31	-0.45	2,858,273	69.90	70.68	69.03	2.36	-1.10	-0.22
6973	2022-06-27	69.44	0.25	0.36	3,734,861	69.06	69.67	68.56	1.61	0.55	0.66
6972	2022-06-24	69.19	1.20	1.76	5,932,767	68.06	69.38	67.91	2.16	1.66	-0.19
6971	2022-06-23	67.99	1.60	2.41	4,081,127	67.05	68.05	66.90	1.72	1.40	0.10
6970	2022-06-22	66.39	0.92	1.41	3,426,041	65.01	67.06	65.00	3.17	2.12	0.99
6969	2022-06-21	65.47	0.60	0.92	3,592,945	65.01	66.24	65.01	1.89	0.71	-0.70
6968	2022-06-17	64.87	0.64	1.00	15,381,432	64.21	65.67	64.21	2.27	1.03	0.22
6967	2022-06-16	64.23	0.57	-0.88	4,707,524	63.48	64.91	63.30	2.54	1.18	-0.03
6966	2022-06-15	64.80	2.01	3.20	4,881,197	63.38	65.79	63.24	4.02	2.24	-2.04
6965	2022-06-14	62.79	0.42	-0.66	4,537,966	63.31	63.67	62.29	2.18	-0.82	0.94
6964	2022-06-13	63.21	2.75	-4.17	5,386,702	64.87	65.09	62.94	3.31	-2.56	0.16
6963	2022-06-10	65.96	0.32	-0.48	4,513,364	65.73	66.73	65.27	2.22	0.35	-1.65
6962	2022-06-09	66.28	0.83	-1.24	4,289,629	66.96	67.56	66.26	1.94	-1.02	-0.83
6961	2022-06-08	67.11	0.95	-1.40	2,978,881	67.68	67.76	66.89	1.29	-0.84	-0.22
6960	2022-06-07	68.06	1.08	1.61	3,813,617	66.75	68.11	66.64	2.20	1.96	-0.56
6959	2022-06-06	66.98	0.38	-0.56	4,749,534	67.79	67.87	66.44	2.11	-1.19	-0.34
6958	2022-06-03	67.36	1.08	-1.58	2,820,989	68.17	68.17	67.26	1.33	-1.19	0.64
6957	2022-06-02	68.44	0.36	0.53	2,700,205	67.86	68.47	66.97	2.21	0.85	-0.39
6956	2022-06-01	68.08	0.14	-0.21	2,799,260	68.23	68.41	67.59	1.20	-0.22	-0.32
6955	2022-05-31	68.22	1.13	-1.63	5,669,137	68.18	68.59	67.30	1.89	0.06	0.01
6954	2022-05-27	69.35	1.28	1.88	3,367,843	68.50	69.36	68.43	1.36	1.24	-1.69
6953	2022-05-26	68.07	1.11	-1.60	4,481,159	69.08	69.29	68.02	1.84	-1.46	0.63
6952	2022-05-25	69.18	0.74	1.08	4,126,940	68.11	69.45	68.06	2.04	1.57	-0.14
6951	2022-05-24	68.44	1.22	1.81	4,050,372	67.25	68.61	66.30	3.43	1.77	-0.48
6950	2022-05-23	67.22	0.77	-1.13	6,073,020	67.90	68.45	67.02	2.11	-1.00	0.04
6949	2022-05-20	67.99	0.84	1.25	4,082,074	67.79	68.11	66.90	1.78	0.30	-0.13
6948	2022-05-19	67.15	0.41	-0.61	4,498,997	67.13	67.81	66.18	2.43	0.03	0.95
6947	2022-05-18	67.56	1.05	-1.53	3,685,780	68.34	68.48	67.37	1.62	-1.14	-0.64
6946	2022-05-17	68.61	0.55	0.81	4,710,841	68.43	68.81	67.79	1.49	0.26	-0.39
6945	2022-05-16	68.06	0.65	0.96	3,542,390	67.59	68.37	67.13	1.83	0.70	0.54
6944	2022-05-13	67.41	2.02	3.09	5,189,332	65.80	67.47	65.40	3.15	2.45	0.27
6943	2022-05-12	65.39	1.59	2.49	5,581,842	63.58	65.40	63.40	3.15	2.85	0.63
6942	2022-05-11	63.80	0.30	0.47	4,442,038	63.50	64.62	63.19	2.25	0.47	-0.34
6941	2022-05-10	63.50	1.06	-1.64	5,758,837	65.16	65.49	62.74	4.22	-2.55	0.00
6940	2022-05-09	64.56	1.56	-2.36	4,515,875	65.50	65.63	64.30	2.03	-1.44	0.93
6939	2022-05-06	66.12	0.98	-1.46	3,565,963	66.52	66.85	65.37	2.22	-0.60	-0.94
6938	2022-05-05	67.10	1.48	-2.16	3,202,550	69.06	69.37	66.65	3.94	-2.84	-0.86
6937	2022-05-04	68.58	0.91	1.34	3,204,585	67.73	68.89	67.01	2.78	1.25	0.70
6936	2022-05-03	67.67	0.29	0.43	3,141,128	67.73	68.66	67.11	2.29	-0.09	0.09
6935	2022-05-02	67.38	1.98	-2.85	3,824,049	69.58	69.86	66.11	5.39	-3.16	0.52
6934	2022-04-29	69.36	3.35	-4.61	6,351,055	72.01	72.09	69.23	3.97	-3.68	0.32
6933	2022-04-28	72.71	1.05	1.47	3,046,387	71.66	72.83	71.21	2.26	1.47	-0.96
6932	2022-04-27	71.66	0.27	-0.38	2,531,477	72.17	72.55	71.61	1.30	-0.71	0.00
6931	2022-04-26	71.93	0.82	-1.13	3,581,947	72.97	73.50	71.91	2.18	-1.43	0.33
6930	2022-04-25	72.75	0.79	-1.07	4,161,956	73.50	73.66	71.88	2.42	-1.02	0.30
6929	2022-04-22	73.54	1.02	-1.37	3,059,588	74.42	74.75	73.48	1.71	-1.18	-0.05
6928	2022-04-21	74.56	0.37	-0.49	2,731,867	75.17	75.39	74.54	1.13	-0.81	-0.19
6927	2022-04-20	74.93	0.81	1.09	2,807,054	74.12	75.31	74.03	1.73	1.09	0.32
6926	2022-04-19	74.12	0.87	1.19	3,405,549	73.38	74.26	73.35	1.24	1.01	0.00
6925	2022-04-18	73.25	0.64	0.88	2,513,578	72.61	73.38	72.52	1.18	0.88	0.18
6924	2022-04-15	72.61	0.00	0.00	2,522,660	72.49	73.09	72.32	1.06	0.17	0.00
6923	2022-04-14	72.61	0.42	0.58	2,624,784	72.49	73.09	72.33	1.05	0.17	-0.17
6922	2022-04-13	72.19	0.63	0.88	2,486,067	71.74	72.22	71.67	0.77	0.63	0.42
6921	2022-04-12	71.56	0.04	0.06	2,301,848	71.50	71.86	71.14	1.01	0.08	0.25
6920	2022-04-11	71.52	0.64	-0.89	2,339,288	72.13	72.29	71.36	1.29	-0.85	-0.03
6919	2022-04-08	72.16	0.54	0.75	2,805,409	71.70	72.52	71.39	1.58	0.64	-0.04
6918	2022-04-07	71.62	0.16	-0.22	3,547,009	71.34	71.97	70.79	1.65	0.39	0.11
6917	2022-04-06	71.78	1.11	1.57	3,208,695	70.25	71.80	69.77	2.89	2.18	-0.61
6916	2022-04-05	70.67	0.10	0.14	3,134,073	70.56	71.47	70.52	1.35	0.16	-0.59
6915	2022-04-04	70.57	0.33	-0.47	2,980,590	70.67	70.86	69.77	1.54	-0.14	-0.01
6914	2022-04-01	70.90	1.60	2.31	3,288,320	69.36	70.91	69.33	2.28	2.22	-0.32
6913	2022-03-31	69.30	0.98	-1.39	3,833,035	70.41	70.66	69.28	1.96	-1.58	0.09
6912	2022-03-30	70.28	0.34	-0.48	2,872,171	70.49	70.89	70.02	1.23	-0.30	0.18
6911	2022-03-29	70.62	1.90	2.76	3,758,577	69.11	70.70	69.09	2.33	2.18	-0.18
6910	2022-03-28	68.72	0.77	1.13	3,392,839	67.91	68.72	67.87	1.25	1.19	0.57
6909	2022-03-25	67.95	1.17	1.75	2,468,620	67.02	67.99	67.00	1.48	1.39	-0.06
6908	2022-03-24	66.78	0.12	-0.18	2,656,831	66.81	67.03	66.37	0.99	-0.04	0.36
6907	2022-03-23	66.90	0.55	-0.82	2,665,126	67.29	67.52	66.75	1.14	-0.58	-0.13
6906	2022-03-22	67.45	0.87	1.31	4,995,809	66.87	67.79	66.85	1.41	0.87	-0.24
6905	2022-03-21	66.58	0.30	-0.45	4,191,237	66.83	67.48	66.25	1.84	-0.37	0.44
6904	2022-03-18	66.88	0.39	0.59	6,177,411	66.30	66.95	66.30	0.98	0.87	-0.07
6903	2022-03-17	66.49	0.89	1.36	3,677,896	65.16	66.51	65.14	2.10	2.04	-0.29
6902	2022-03-16	65.60	0.48	0.74	4,765,924	65.52	66.17	64.51	2.53	0.12	-0.67
6901	2022-03-15	65.12	0.24	0.37	3,105,881	65.82	66.12	64.67	2.20	-1.06	0.61
6900	2022-03-14	64.88	0.47	-0.72	3,259,127	65.67	66.15	64.60	2.36	-1.20	1.45
6899	2022-03-11	65.35	0.53	0.82	3,408,682	65.25	65.89	65.18	1.09	0.15	0.49
6898	2022-03-10	64.82	0.35	-0.54	4,452,914	64.71	64.95	64.13	1.27	0.17	0.66
6897	2022-03-09	65.17	0.27	0.42	3,564,212	65.70	65.96	65.13	1.26	-0.81	-0.71
6896	2022-03-08	64.90	0.23	0.36	4,348,778	64.62	65.89	64.17	2.66	0.43	1.23
6895	2022-03-07	64.67	2.15	-3.22	5,221,340	66.43	66.50	64.66	2.77	-2.65	-0.08
6894	2022-03-04	66.82	0.20	0.30	4,619,560	66.12	66.86	65.17	2.56	1.06	-0.58
6893	2022-03-03	66.62	0.52	0.79	5,428,088	66.42	66.66	65.42	1.87	0.30	-0.75
6892	2022-03-02	66.10	0.28	0.43	6,090,812	66.00	66.58	65.81	1.17	0.15	0.48
6891	2022-03-01	65.82	0.27	-0.41	5,408,465	66.26	66.57	65.48	1.65	-0.66	0.27
6890	2022-02-28	66.09	1.31	-1.94	6,757,685	66.50	66.97	65.51	2.20	-0.62	0.26
6889	2022-02-25	67.40	1.66	2.53	5,701,826	66.00	67.46	65.87	2.41	2.12	-1.34
6888	2022-02-24	65.74	0.49	0.75	5,149,013	64.67	65.94	63.92	3.12	1.65	0.40
6887	2022-02-23	65.25	0.79	-1.20	3,672,185	67.09	67.18	65.21	2.94	-2.74	-0.89
6886	2022-02-22	66.04	0.59	-0.89	3,518,630	66.46	66.69	65.59	1.66	-0.63	1.59
6885	2022-02-18	66.63	0.49	-0.73	3,539,594	67.11	67.62	66.55	1.59	-0.72	-0.26
6884	2022-02-17	67.12	0.32	-0.47	3,266,933	66.96	67.41	66.56	1.27	0.24	-0.01
6883	2022-02-16	67.44	0.39	0.58	3,596,404	67.20	67.64	66.72	1.37	0.36	-0.71
6882	2022-02-15	67.05	0.16	0.24	2,999,479	67.49	67.84	66.89	1.41	-0.65	0.22
6881	2022-02-14	66.89	0.60	-0.89	3,586,336	67.34	67.69	66.58	1.65	-0.67	0.90
6880	2022-02-11	67.49	0.25	0.37	3,767,364	67.53	68.22	66.79	2.12	-0.06	-0.22
6879	2022-02-10	67.24	1.32	-1.93	2,991,925	67.79	68.74	66.91	2.70	-0.81	0.43
6878	2022-02-09	68.56	1.01	1.50	2,115,313	68.16	68.78	68.07	1.04	0.59	-1.12
6877	2022-02-08	67.55	0.49	-0.72	2,959,745	67.99	68.14	67.32	1.21	-0.65	0.90
6876	2022-02-07	68.04	0.15	-0.22	2,636,534	68.10	68.74	67.91	1.22	-0.09	-0.07
6875	2022-02-05	68.19	0.00	0.00	3,689,691	68.40	68.81	67.73	1.58	-0.31	-0.13
6874	2022-02-04	68.19	0.48	-0.70	3,689,691	68.40	68.81	67.73	1.58	-0.31	0.31
6873	2022-02-03	68.67	1.13	-1.62	2,204,741	69.50	69.53	68.60	1.34	-1.19	-0.39
6872	2022-02-02	69.80	0.67	0.97	3,400,264	68.99	70.02	68.63	2.01	1.17	-0.43
6871	2022-02-01	69.13	0.28	-0.40	3,263,808	69.03	69.52	68.67	1.23	0.14	-0.20
6870	2022-01-31	69.41	0.08	-0.12	3,901,326	68.63	69.44	68.29	1.68	1.14	-0.55
6869	2022-01-28	69.49	1.73	2.55	3,529,842	67.72	69.50	66.93	3.80	2.61	-1.24
6868	2022-01-27	67.76	0.17	-0.25	3,175,481	68.38	69.19	67.50	2.47	-0.91	-0.06
6867	2022-01-26	67.93	0.99	-1.44	4,468,296	69.38	70.09	67.47	3.78	-2.09	0.66
6866	2022-01-25	68.92	0.51	0.75	4,543,113	67.79	69.22	67.11	3.11	1.67	0.67
6865	2022-01-24	68.41	0.49	0.72	5,242,356	66.97	68.51	65.74	4.14	2.15	-0.91
6864	2022-01-21	67.92	0.60	0.89	4,158,254	67.56	68.23	67.00	1.82	0.53	-1.40
6863	2022-01-20	67.32	1.25	-1.82	3,588,192	68.73	68.97	67.31	2.42	-2.05	0.36
6862	2022-01-19	68.57	1.16	-1.66	2,956,795	69.87	70.10	68.56	2.20	-1.86	0.23
6861	2022-01-18	69.73	1.77	-2.48	4,221,871	71.28	71.39	69.64	2.46	-2.17	0.20
6860	2022-01-14	71.50	0.20	-0.28	2,123,561	71.55	71.72	70.75	1.36	-0.07	-0.31
6859	2022-01-13	71.70	0.17	-0.24	2,282,689	71.99	72.55	71.51	1.44	-0.40	-0.21
6858	2022-01-12	71.87	0.58	0.81	2,962,950	71.34	72.19	71.20	1.39	0.74	0.17
6857	2022-01-11	71.29	0.34	-0.47	3,881,248	71.49	71.62	70.37	1.75	-0.28	0.07
6856	2022-01-10	71.63	0.22	0.31	3,226,595	71.29	71.66	70.55	1.56	0.48	-0.20
6855	2022-01-07	71.41	0.00	0.00	2,996,304	71.13	71.54	70.71	1.17	0.39	-0.17
6854	2022-01-06	71.41	0.33	0.46	2,800,168	71.36	71.87	70.89	1.37	0.07	-0.39
6853	2022-01-05	71.08	1.17	-1.62	3,122,868	72.12	72.48	70.89	2.20	-1.44	0.39
6852	2022-01-04	72.25	1.05	1.47	3,323,355	71.15	72.48	71.12	1.91	1.55	-0.18
6851	2022-01-03	71.20	0.39	-0.54	3,069,250	71.73	71.81	70.10	2.38	-0.74	-0.07
6850	2021-12-31	71.59	0.32	-0.45	2,110,001	71.75	72.01	71.51	0.70	-0.22	0.20
6849	2021-12-30	71.91	0.01	0.01	2,041,079	72.00	72.21	71.51	0.97	-0.13	-0.22
6848	2021-12-29	71.90	0.50	0.70	1,683,463	71.50	72.03	71.31	1.01	0.56	0.14
6847	2021-12-28	71.40	0.46	0.65	2,596,321	70.88	71.51	70.75	1.07	0.73	0.14
6846	2021-12-27	70.94	1.72	2.48	2,933,625	69.25	70.95	69.24	2.47	2.44	-0.08
6845	2021-12-23	69.22	0.08	0.12	2,863,125	69.25	69.42	68.86	0.81	-0.04	0.04
6844	2021-12-22	69.14	0.41	0.60	2,984,788	68.90	69.24	68.46	1.13	0.35	0.16
6843	2021-12-21	68.73	1.47	2.19	2,855,979	67.59	68.86	67.54	1.95	1.69	0.25
6842	2021-12-20	67.26	0.52	-0.77	3,896,178	67.14	67.38	66.36	1.52	0.18	0.49
6841	2021-12-17	67.78	0.11	0.16	7,065,946	67.65	68.67	67.55	1.66	0.19	-0.94
6840	2021-12-16	67.67	0.45	0.67	4,797,717	67.44	68.00	67.14	1.28	0.34	-0.03
6839	2021-12-15	67.22	0.07	-0.10	5,871,160	67.00	67.38	65.65	2.58	0.33	0.33
6838	2021-12-14	67.29	0.87	-1.28	4,716,502	68.10	68.63	67.25	2.03	-1.19	-0.43
6837	2021-12-13	68.16	1.22	1.82	4,983,767	66.99	68.47	66.85	2.42	1.75	-0.09
6836	2021-12-10	66.94	0.42	-0.62	3,819,512	67.81	67.81	66.89	1.36	-1.28	0.07
6835	2021-12-09	67.36	1.49	-2.16	3,555,051	68.52	68.52	67.34	1.72	-1.69	0.67
6834	2021-12-08	68.85	0.46	0.67	4,297,469	68.35	69.09	68.24	1.24	0.73	-0.48
6833	2021-12-07	68.39	0.31	0.46	6,228,738	68.40	68.84	68.07	1.13	-0.01	-0.06
6832	2021-12-06	68.08	0.83	1.23	5,604,068	67.77	69.59	67.69	2.80	0.46	0.47
6831	2021-12-03	67.25	0.27	-0.40	3,511,274	67.58	67.88	66.85	1.52	-0.49	0.77
6830	2021-12-02	67.52	1.60	2.43	5,015,796	66.55	68.06	66.42	2.46	1.46	0.09
6829	2021-12-01	65.92	2.00	-2.94	6,007,097	68.45	69.09	65.90	4.66	-3.70	0.96
6828	2021-11-30	67.92	1.88	-2.69	5,744,480	69.49	69.49	67.89	2.30	-2.26	0.78
6827	2021-11-29	69.80	0.33	0.48	5,483,769	70.02	70.60	69.19	2.01	-0.31	-0.44
6826	2021-11-26	69.47	1.17	-1.66	3,706,127	69.84	70.76	69.18	2.26	-0.53	0.79
6825	2021-11-24	70.64	0.74	1.06	3,800,747	69.92	70.74	69.43	1.87	1.03	-1.13
6824	2021-11-23	69.90	0.79	-1.12	4,516,403	70.81	71.06	69.89	1.65	-1.29	0.03
6823	2021-11-22	70.69	0.22	-0.31	5,220,386	70.94	71.63	70.53	1.55	-0.35	0.17
6822	2021-11-19	70.91	0.13	-0.18	5,434,464	71.06	71.42	70.30	1.58	-0.21	0.04
6821	2021-11-18	71.04	0.93	-1.29	4,760,642	72.13	72.20	70.91	1.79	-1.51	0.03
6820	2021-11-17	71.97	0.56	0.78	5,802,909	71.24	72.02	69.55	3.47	1.02	0.22
6819	2021-11-16	71.41	0.27	0.38	4,209,227	71.23	71.45	70.37	1.52	0.25	-0.24
6818	2021-11-15	71.14	1.60	-2.20	7,029,918	71.37	71.37	70.41	1.35	-0.32	0.13
6817	2021-11-12	72.74	0.32	0.44	2,384,968	72.31	72.91	72.23	0.94	0.59	-1.88
6816	2021-11-11	72.42	1.28	1.80	2,233,563	70.82	72.43	70.67	2.49	2.26	-0.15
6815	2021-11-10	71.14	0.18	0.25	2,569,052	70.96	71.48	70.91	0.80	0.25	-0.45
6814	2021-11-09	70.96	0.51	-0.71	3,159,256	71.71	71.77	70.77	1.39	-1.05	0.00
6813	2021-11-08	71.47	0.30	-0.42	2,791,098	71.82	71.83	71.05	1.09	-0.49	0.34
6812	2021-11-05	71.77	0.49	0.69	2,961,742	71.91	72.65	71.61	1.45	-0.19	0.07
6811	2021-11-04	71.28	1.00	-1.38	2,719,915	72.47	72.55	70.88	2.30	-1.64	0.88
6810	2021-11-03	72.28	0.29	0.40	3,512,458	72.00	72.64	71.88	1.06	0.39	0.26
6809	2021-11-02	71.99	1.13	1.59	4,431,032	71.16	72.53	70.91	2.28	1.17	0.01
6808	2021-11-01	70.86	0.57	-0.80	5,431,564	71.00	71.26	69.38	2.65	-0.20	0.42
6807	2021-10-29	71.43	1.72	-2.35	44,179,145	72.53	73.32	71.24	2.87	-1.52	-0.60
6806	2021-10-28	73.15	0.17	-0.23	9,595,930	73.58	73.61	72.51	1.49	-0.58	-0.85
6805	2021-10-27	73.32	0.78	-1.05	6,516,055	74.39	74.50	73.30	1.61	-1.44	0.35
6804	2021-10-26	74.10	0.23	0.31	4,993,454	73.59	74.60	73.38	1.66	0.69	0.39
6803	2021-10-25	73.87	2.12	2.95	7,032,260	71.78	74.56	71.75	3.91	2.91	-0.38
6802	2021-10-22	71.75	0.58	0.81	2,462,510	71.27	71.86	71.25	0.86	0.67	0.04
6801	2021-10-21	71.17	0.19	-0.27	3,064,455	71.36	71.80	70.90	1.26	-0.27	0.14
6800	2021-10-20	71.36	1.32	1.88	2,670,028	70.18	71.40	70.10	1.85	1.68	0.00
6799	2021-10-19	70.04	0.31	-0.44	3,425,271	70.53	70.57	69.99	0.82	-0.69	0.20
6798	2021-10-18	70.35	0.69	0.99	2,452,133	69.41	70.44	69.20	1.79	1.35	0.26
6797	2021-10-15	69.66	0.04	0.06	4,130,034	70.08	70.38	69.47	1.30	-0.60	-0.36
6796	2021-10-14	69.62	0.86	1.25	4,411,794	68.99	69.79	68.40	2.01	0.91	0.66
6795	2021-10-13	68.76	0.16	0.23	5,594,350	68.86	69.09	67.74	1.96	-0.15	0.33
6794	2021-10-12	68.60	0.84	1.24	3,605,742	67.90	69.01	67.61	2.06	1.03	0.38
6793	2021-10-11	67.76	0.56	0.83	2,528,865	67.23	67.79	67.02	1.15	0.79	0.21
6792	2021-10-08	67.20	0.62	-0.91	2,039,616	67.70	68.08	67.09	1.46	-0.74	0.04
6791	2021-10-07	67.82	0.07	0.10	3,116,145	67.96	68.74	67.70	1.53	-0.21	-0.18
6790	2021-10-06	67.75	1.50	2.26	3,988,630	66.09	67.81	65.73	3.15	2.51	0.31
6789	2021-10-05	66.25	0.25	-0.38	3,142,010	66.50	66.57	65.82	1.13	-0.38	-0.24
6788	2021-10-04	66.50	0.76	1.16	3,458,971	65.64	66.59	65.54	1.60	1.31	0.00
6787	2021-10-01	65.74	0.46	0.70	1,615,594	65.25	65.88	64.98	1.38	0.75	-0.15
6786	2021-09-30	65.28	0.77	-1.17	1,677,649	66.00	66.05	64.98	1.62	-1.09	-0.05
6785	2021-09-29	66.05	1.05	1.62	3,909,300	65.26	66.19	65.20	1.52	1.21	-0.08
6784	2021-09-28	65.00	0.68	-1.04	4,279,300	65.42	65.60	64.91	1.05	-0.64	0.40
6783	2021-09-27	65.68	0.78	-1.17	3,989,400	66.75	67.15	65.67	2.22	-1.60	-0.40
6782	2021-09-24	66.46	1.32	-1.95	4,078,200	67.56	67.82	66.22	2.37	-1.63	0.44
6781	2021-09-23	67.78	0.02	0.03	3,778,900	67.90	68.24	67.72	0.77	-0.18	-0.32
6780	2021-09-22	67.76	0.51	0.76	3,531,600	67.80	68.14	67.43	1.05	-0.06	0.21
6779	2021-09-21	67.25	0.36	-0.53	4,020,000	67.86	68.09	67.25	1.24	-0.90	0.82
6778	2021-09-20	67.61	0.07	-0.10	5,158,000	67.19	68.12	66.94	1.76	0.63	0.37
6777	2021-09-17	67.68	0.71	-1.04	8,196,984	68.32	69.09	67.57	2.22	-0.94	-0.72
6776	2021-09-16	68.39	0.07	-0.10	3,032,326	68.40	68.92	68.02	1.32	-0.01	-0.10
6775	2021-09-15	68.46	0.25	0.37	4,341,200	68.21	68.79	67.99	1.17	0.37	-0.09
6774	2021-09-14	68.21	0.32	-0.47	4,253,038	68.67	68.93	67.66	1.85	-0.67	0.00
6773	2021-09-13	68.53	0.61	0.90	5,214,551	68.69	69.06	68.25	1.18	-0.23	0.20
6772	2021-09-10	67.92	1.75	-2.51	4,893,135	69.81	69.88	67.91	2.82	-2.71	1.13
6771	2021-09-09	69.67	2.03	-2.83	4,636,737	71.35	71.36	69.64	2.41	-2.35	0.20
6770	2021-09-08	71.70	0.49	0.69	2,741,471	71.04	71.90	70.90	1.41	0.93	-0.49
6769	2021-09-07	71.21	1.09	-1.51	3,030,835	72.30	72.30	70.74	2.16	-1.51	-0.24
6768	2021-09-03	72.30	0.38	-0.52	5,392,064	72.55	72.65	71.00	2.27	-0.34	0.00
6767	2021-09-02	72.68	0.27	0.37	2,666,889	72.50	72.71	71.89	1.13	0.25	-0.18
6766	2021-09-01	72.41	0.19	0.26	5,204,095	72.32	72.75	71.25	2.07	0.12	0.12
6765	2021-08-31	72.22	0.16	0.22	3,683,989	71.83	72.40	71.57	1.16	0.54	0.14
6764	2021-08-30	72.06	0.51	0.71	3,536,883	71.50	72.06	71.33	1.02	0.78	-0.32
6763	2021-08-27	71.55	0.57	0.80	2,657,755	71.22	71.86	71.18	0.95	0.46	-0.07
6762	2021-08-26	70.98	0.05	0.07	1,936,890	70.92	71.26	70.61	0.92	0.08	0.34
6761	2021-08-25	70.93	0.09	0.13	2,359,209	70.72	71.40	70.26	1.61	0.30	-0.01
6760	2021-08-24	70.84	0.30	-0.42	2,943,539	71.46	71.50	70.63	1.22	-0.87	-0.17
6759	2021-08-23	71.14	0.77	-1.07	3,099,822	71.99	72.30	71.03	1.76	-1.18	0.45
6758	2021-08-20	71.91	0.37	0.52	4,684,942	71.54	72.34	70.85	2.08	0.52	0.11
6757	2021-08-19	71.54	0.17	-0.24	3,618,313	71.47	72.25	71.11	1.60	0.10	0.00
6756	2021-08-18	71.71	0.60	-0.83	2,368,563	72.17	72.36	71.56	1.11	-0.64	-0.33
6755	2021-08-17	72.31	0.21	-0.29	2,431,884	72.38	72.58	71.64	1.30	-0.10	-0.19
6754	2021-08-16	72.52	0.57	0.79	2,910,397	71.97	72.73	71.94	1.10	0.76	-0.19
6753	2021-08-13	71.95	1.02	1.44	2,893,315	71.23	71.98	71.04	1.32	1.01	0.03
6752	2021-08-12	70.93	0.02	0.03	1,755,511	71.05	71.17	70.38	1.11	-0.17	0.42
6751	2021-08-11	70.91	0.82	1.17	2,322,871	70.47	71.06	70.21	1.21	0.62	0.20
6750	2021-08-10	70.09	0.53	-0.75	2,171,079	70.61	70.64	70.00	0.91	-0.74	0.54
6749	2021-08-09	70.62	0.00	0.00	2,290,211	70.56	70.89	70.21	0.96	0.09	-0.01
6748	2021-08-06	70.62	0.17	-0.24	2,022,408	70.84	71.20	70.38	1.16	-0.31	-0.08
6747	2021-08-05	70.79	0.64	0.91	2,660,664	70.50	70.80	70.12	0.96	0.41	0.07
6746	2021-08-04	70.15	0.26	-0.37	2,974,384	70.39	70.61	69.99	0.88	-0.34	0.50
6745	2021-08-03	70.41	0.48	0.69	2,912,445	70.30	70.89	69.66	1.75	0.16	-0.03
6744	2021-08-02	69.93	0.36	-0.51	3,120,211	70.58	71.25	69.92	1.88	-0.92	0.53
6743	2021-07-30	70.29	0.07	0.10	5,553,556	70.40	71.45	70.22	1.75	-0.16	0.41
6742	2021-07-29	70.22	0.11	-0.16	2,368,429	70.51	70.95	70.14	1.15	-0.41	0.26
6741	2021-07-28	70.33	0.71	-1.00	3,497,392	71.35	71.35	70.29	1.49	-1.43	0.26
6740	2021-07-27	71.04	0.38	0.54	3,510,907	70.36	71.38	70.31	1.52	0.97	0.44
6739	2021-07-26	70.66	0.18	0.26	2,957,887	70.35	70.90	70.21	0.98	0.44	-0.42
6738	2021-07-23	70.48	0.57	0.82	1,782,322	70.00	70.61	69.97	0.91	0.69	-0.18
6737	2021-07-22	69.91	0.27	-0.38	2,069,781	69.92	70.10	69.53	0.82	-0.01	0.13
6736	2021-07-21	70.18	0.07	-0.10	1,956,717	70.21	70.80	70.14	0.94	-0.04	-0.37
6735	2021-07-20	70.25	1.55	2.26	3,811,175	68.95	70.53	68.92	2.34	1.89	-0.06
6734	2021-07-19	68.70	0.86	-1.24	3,744,535	68.85	68.95	68.04	1.32	-0.22	0.36
6733	2021-07-16	69.56	0.28	0.40	2,879,815	69.69	70.04	69.45	0.85	-0.19	-1.02
6732	2021-07-15	69.28	0.42	0.61	2,093,846	69.01	69.33	68.84	0.71	0.39	0.59
6731	2021-07-14	68.86	0.40	0.58	2,653,696	68.38	69.10	68.35	1.10	0.70	0.22
6730	2021-07-13	68.46	0.84	-1.21	2,716,406	69.13	69.36	68.08	1.85	-0.97	-0.12
6729	2021-07-12	69.30	0.43	0.62	2,677,671	68.70	69.56	68.47	1.59	0.87	-0.25
6728	2021-07-09	68.87	0.97	1.43	2,591,605	68.23	68.90	67.91	1.45	0.94	-0.25
6727	2021-07-08	67.90	0.29	-0.43	3,000,321	67.95	68.31	67.50	1.19	-0.07	0.49
6726	2021-07-07	68.19	0.06	-0.09	2,723,875	68.02	68.44	67.58	1.26	0.25	-0.35
6725	2021-07-06	68.25	0.77	1.14	3,961,431	67.58	68.40	67.04	2.01	0.99	-0.34
6724	2021-07-02	67.48	0.43	0.64	3,263,845	67.30	67.90	67.11	1.17	0.27	0.15
6723	2021-07-01	67.05	0.31	0.46	7,536,094	65.76	67.51	65.75	2.68	1.96	0.37
6722	2021-06-30	66.74	1.21	-1.78	4,078,299	67.66	68.28	66.63	2.44	-1.36	-1.47
6721	2021-06-29	67.95	0.12	0.18	4,133,937	67.84	68.50	67.69	1.19	0.16	-0.43
6720	2021-06-28	67.83	0.30	-0.44	4,584,313	68.17	68.25	67.51	1.09	-0.50	0.01
6719	2021-06-25	68.13	1.13	1.69	3,891,871	67.41	68.21	67.06	1.71	1.07	0.06
6718	2021-06-24	67.00	0.42	-0.62	3,397,892	67.90	67.90	66.88	1.50	-1.33	0.61
6717	2021-06-23	67.42	0.06	-0.09	2,884,494	67.48	67.92	67.22	1.04	-0.09	0.71
6716	2021-06-22	67.48	0.58	-0.85	3,912,135	67.77	68.10	67.46	0.94	-0.43	0.00
6715	2021-06-21	68.06	1.22	1.83	5,984,828	67.16	68.49	66.99	2.23	1.34	-0.43
6714	2021-06-18	66.84	1.39	-2.04	6,466,326	67.87	68.06	66.83	1.81	-1.52	0.48
6713	2021-06-17	68.23	0.22	-0.32	3,581,410	68.51	68.53	67.84	1.01	-0.41	-0.53
6712	2021-06-16	68.45	1.16	-1.67	3,272,906	69.90	69.99	68.44	2.22	-2.07	0.09
6711	2021-06-15	69.61	0.99	-1.40	3,019,396	70.41	70.59	69.60	1.41	-1.14	0.42
6710	2021-06-14	70.60	0.22	0.31	3,378,191	70.47	70.73	70.16	0.81	0.18	-0.27
6709	2021-06-11	70.38	0.70	-0.98	3,279,117	71.08	71.08	69.98	1.55	-0.98	0.13
6708	2021-06-10	71.08	0.12	0.17	3,354,542	70.94	71.30	70.62	0.96	0.20	0.00
6707	2021-06-09	70.96	0.50	0.71	4,134,589	71.00	71.27	70.61	0.93	-0.06	-0.03
6706	2021-06-08	70.46	0.11	0.16	3,961,672	70.46	71.00	70.42	0.82	0.00	0.77
6705	2021-06-07	70.35	0.07	-0.10	3,205,067	70.50	70.99	70.34	0.92	-0.21	0.16
6704	2021-06-04	70.42	0.23	0.33	2,713,417	70.39	70.56	69.85	1.01	0.04	0.11
6703	2021-06-03	70.19	0.42	-0.59	3,651,395	70.78	70.78	69.93	1.20	-0.83	0.28
6702	2021-06-02	70.61	1.26	1.82	2,883,650	69.43	70.62	69.20	2.05	1.70	0.24
6701	2021-06-01	69.35	0.95	1.39	2,945,074	68.72	69.39	68.34	1.53	0.92	0.12
6700	2021-05-28	68.40	0.19	0.28	3,047,804	68.26	68.59	68.00	0.86	0.21	0.47
6699	2021-05-27	68.21	0.91	-1.32	5,349,780	69.32	69.41	68.03	1.99	-1.60	0.07
6698	2021-05-26	69.12	0.28	0.41	3,539,624	68.98	69.51	68.68	1.20	0.20	0.29
6697	2021-05-25	68.84	0.70	1.03	4,105,491	68.21	69.06	67.83	1.80	0.92	0.20
6696	2021-05-24	68.14	1.56	2.34	3,458,657	66.88	68.39	66.76	2.44	1.88	0.10
6695	2021-05-21	66.58	0.33	-0.49	3,575,458	67.14	67.39	66.51	1.31	-0.83	0.45
6694	2021-05-20	66.91	1.25	1.90	3,514,117	65.54	67.11	65.41	2.59	2.09	0.34
6693	2021-05-19	65.66	0.18	0.27	2,713,446	65.12	65.67	64.50	1.80	0.83	-0.18
6692	2021-05-18	65.48	0.08	0.12	2,180,675	65.63	65.80	65.05	1.14	-0.23	-0.55
6691	2021-05-17	65.40	0.06	0.09	2,444,678	65.52	65.71	65.19	0.79	-0.18	0.35
6690	2021-05-14	65.34	0.63	0.97	2,475,076	65.00	65.51	64.91	0.92	0.52	0.28
6689	2021-05-13	64.71	0.03	-0.05	3,002,899	64.78	65.23	64.62	0.94	-0.11	0.45
6688	2021-05-12	64.74	1.45	-2.19	3,348,552	65.98	66.21	64.52	2.56	-1.88	0.06
6687	2021-05-11	66.19	1.35	-2.00	4,415,769	67.06	67.15	65.76	2.07	-1.30	-0.32
6686	2021-05-10	67.54	0.56	-0.82	3,368,289	68.44	68.79	67.50	1.88	-1.32	-0.71
6685	2021-05-07	68.10	0.55	0.81	3,291,568	67.31	68.45	67.31	1.69	1.17	0.50
6684	2021-05-06	67.55	0.41	0.61	4,385,779	67.30	67.89	67.01	1.31	0.37	-0.36
6683	2021-05-05	67.14	1.97	-2.85	4,023,713	67.81	67.81	66.73	1.59	-0.99	0.24
6682	2021-05-04	69.11	0.43	0.63	3,716,614	68.83	69.86	68.70	1.69	0.41	-1.88
6681	2021-05-03	68.68	0.47	-0.68	3,615,472	69.25	69.41	68.63	1.13	-0.82	0.22
6680	2021-04-30	69.15	0.16	-0.23	5,906,565	68.82	69.35	67.82	2.22	0.48	0.14
6679	2021-04-29	69.31	0.71	1.03	8,198,510	70.02	71.84	68.98	4.08	-1.01	-0.71
6678	2021-04-28	68.60	0.72	-1.04	1,959,599	68.97	69.33	68.50	1.20	-0.54	2.07
6677	2021-04-26	69.32	0.08	-0.12	1,828,748	69.83	69.98	69.10	1.26	-0.73	-0.50
6676	2021-04-23	69.40	0.32	0.46	2,035,079	69.49	69.63	68.92	1.02	-0.13	0.62
6675	2021-04-22	69.08	0.26	-0.37	2,411,693	69.60	70.05	68.96	1.57	-0.75	0.59
6674	2021-04-21	69.34	0.75	1.09	2,452,587	68.74	69.54	68.44	1.60	0.87	0.37
6673	2021-04-20	68.59	1.25	1.86	2,675,482	67.31	68.67	67.21	2.17	1.90	0.22
6672	2021-04-19	67.34	0.32	0.48	2,128,602	67.19	67.44	66.59	1.27	0.22	-0.04
6671	2021-04-16	67.02	0.10	0.15	2,437,900	67.17	67.38	66.82	0.83	-0.22	0.25
6670	2021-04-15	66.92	1.56	2.39	2,141,613	65.91	66.95	65.78	1.78	1.53	0.37
6669	2021-04-14	65.36	0.64	-0.97	1,762,600	65.98	66.05	65.27	1.18	-0.94	0.84
6668	2021-04-13	66.00	0.33	0.50	1,970,886	65.31	66.04	65.22	1.26	1.06	-0.03
6667	2021-04-12	65.67	0.48	0.74	1,387,018	65.38	65.74	64.71	1.58	0.44	-0.55
6666	2021-04-09	65.19	0.22	-0.34	2,030,514	65.50	65.66	64.97	1.05	-0.47	0.29
6665	2021-04-08	65.41	0.14	-0.21	1,731,053	65.54	65.80	65.32	0.73	-0.20	0.14
6664	2021-04-07	65.55	0.42	0.64	2,033,443	65.10	65.68	64.95	1.12	0.69	-0.02
6663	2021-04-06	65.13	0.12	-0.18	3,034,454	65.14	65.44	64.63	1.24	-0.02	-0.05
6662	2021-04-05	65.25	0.14	0.22	2,323,572	65.23	65.45	64.52	1.43	0.03	-0.17
6661	2021-04-01	65.11	1.61	2.54	2,381,553	63.93	65.15	63.66	2.33	1.85	0.18
6660	2021-03-31	63.50	0.62	-0.97	2,319,124	63.81	64.26	63.42	1.32	-0.49	0.68
6659	2021-03-30	64.12	0.09	-0.14	3,182,972,928	63.95	64.39	63.73	1.03	0.27	-0.48
6658	2021-03-29	64.21	0.01	-0.02	2,136,638	64.20	64.60	63.45	1.79	0.02	-0.40
6657	2021-03-26	64.22	0.31	0.49	1,892,577	64.09	64.59	63.41	1.84	0.20	-0.03
6656	2021-03-25	63.91	0.68	1.08	2,037,348	63.05	64.03	62.41	2.57	1.36	0.28
6655	2021-03-24	63.23	0.28	0.44	2,893,430	62.95	64.23	62.89	2.13	0.44	-0.28
6654	2021-03-23	62.95	0.49	0.78	2,660,428	62.44	63.34	62.33	1.62	0.82	0.00
6653	2021-03-22	62.46	0.71	1.15	3,294,777	61.79	62.75	61.43	2.14	1.08	-0.03
6652	2021-03-19	61.75	1.46	-2.31	9,812,939	63.13	63.35	61.53	2.88	-2.19	0.06
6651	2021-03-18	63.21	0.67	-1.05	2,586,773	63.53	63.87	62.92	1.50	-0.50	-0.13
6650	2021-03-17	63.88	0.08	-0.13	2,731,367	63.80	64.17	63.46	1.11	0.13	-0.55
6649	2021-03-16	63.96	0.04	0.06	2,759,438	64.00	64.46	63.29	1.83	-0.06	-0.25
6648	2021-03-15	63.92	0.99	1.57	3,105,789	63.23	64.28	62.72	2.47	1.09	0.13
6647	2021-03-12	62.93	1.11	1.80	2,639,556	61.84	62.97	61.44	2.47	1.76	0.48
6646	2021-03-11	61.82	0.40	0.65	3,046,282	61.68	62.50	60.65	3.00	0.23	0.03
6645	2021-03-10	61.42	0.71	1.17	3,264,926	60.71	61.82	60.70	1.84	1.17	0.42
6644	2021-03-09	60.71	0.27	0.45	3,052,070	60.48	61.61	60.01	2.65	0.38	0.00
6643	2021-03-08	60.44	0.48	0.80	3,458,574	60.09	61.16	59.69	2.45	0.58	0.07
6642	2021-03-05	59.96	0.51	0.86	3,701,685	59.67	60.06	58.27	3.00	0.49	0.22
6641	2021-03-04	59.45	1.33	-2.19	4,120,568	60.60	60.93	58.70	3.68	-1.90	0.37
6640	2021-03-03	60.78	0.41	0.68	2,878,709	60.37	61.50	60.30	1.99	0.68	-0.30

O Investment Calculator

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

Ticker:

Date start:

1994-10-18 open

Date end:

2023-02-23 close

Duration:

28 years 135 days

Trading days:

7,138

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1994-10-18 open

1,000.00

Shares bought: 125.00

Stock price: 8.00

SELL

Value on 2023-02-23 close

10,372.44

Dividends (80)

20.37%

+2,112.44

Stock growth

79.63%

+7,260.00

NET: +9,372.44

Total ROI: +937.24% (10.37x)

Annualised: +8.59% (1.09x)

Dividends ROI: +211.24% (3.11x)

Dividend Yield: +4.08% (1.04x)

Stock price: 66.08

Duration: 28 years 135 days

Trading days: 7,138

SELL

Value on 2023-02-23 close

8,260.00

NET: +7,260.00

ROI: +726.00% (8.26x)

Annualised: +7.73% (1.08x)

Stock price: 66.08

Duration: 28 years 135 days

Trading days: 7,138

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

O Monthly statistics

This section shows monthly performance of O stock.
There are 341 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	68.85 2023-02-02	65.00 2023-02-21	67.62 2023-02-01	66.08 2023-02-23	-2.28	1.82	-3.87
2023 January	20	68.68 2023-01-27	62.85 2023-01-03	63.86 2023-01-03	67.83 2023-01-31	6.22	7.55	-1.58
2022 December	21	66.44 2022-12-13	61.75 2022-12-05	63.41 2022-12-01	63.43 2022-12-30	0.03	4.78	-2.62
2022 November	21	65.88 2022-11-10	59.95 2022-11-03	62.50 2022-11-01	63.07 2022-11-30	0.91	5.41	-4.08
2022 October	21	62.46 2022-10-31	55.50 2022-10-14	58.85 2022-10-03	62.27 2022-10-31	5.81	6.13	-5.69
2022 September	21	68.90 2022-09-02	57.61 2022-09-29	67.97 2022-09-01	58.20 2022-09-30	-14.37	1.37	-15.24
2022 August	23	75.11 2022-08-15	68.06 2022-08-31	73.62 2022-08-01	68.28 2022-08-31	-7.25	2.02	-7.55
2022 July	20	74.18 2022-07-29	66.86 2022-07-14	68.18 2022-07-01	73.99 2022-07-29	8.52	8.80	-1.94
2022 June	21	70.68 2022-06-28	62.29 2022-06-14	68.23 2022-06-01	68.26 2022-06-30	0.04	3.59	-8.71
2022 May	21	69.86 2022-05-02	62.74 2022-05-10	69.58 2022-05-02	68.22 2022-05-31	-1.95	0.40	-9.83
2022 April	21	75.39 2022-04-21	69.23 2022-04-29	69.36 2022-04-01	69.36 2022-04-29	0.00	8.69	-0.19
2022 March	23	70.89 2022-03-30	64.13 2022-03-10	66.26 2022-03-01	69.30 2022-03-31	4.59	6.99	-3.21
2022 February	20	70.02 2022-02-02	63.92 2022-02-24	69.03 2022-02-01	66.09 2022-02-28	-4.26	1.43	-7.40
2022 January	20	72.55 2022-01-13	65.74 2022-01-24	71.73 2022-01-03	69.41 2022-01-31	-3.23	1.14	-8.35
2021 December	22	72.21 2021-12-30	65.65 2021-12-15	68.45 2021-12-01	71.59 2021-12-31	4.59	5.49	-4.09
2021 November	21	72.91 2021-11-12	67.89 2021-11-30	71.00 2021-11-01	67.92 2021-11-30	-4.34	2.69	-4.38
2021 October	21	74.60 2021-10-26	64.98 2021-10-01	65.25 2021-10-01	71.43 2021-10-29	9.47	14.33	-0.41
2021 September	21	72.75 2021-09-01	64.91 2021-09-28	72.32 2021-09-01	65.28 2021-09-30	-9.73	0.59	-10.25
2021 August	22	72.73 2021-08-16	69.66 2021-08-03	70.58 2021-08-02	72.22 2021-08-31	2.32	3.05	-1.30
2021 July	21	71.45 2021-07-30	65.75 2021-07-01	65.76 2021-07-01	70.29 2021-07-30	6.89	8.65	-0.02
2021 June	22	71.30 2021-06-10	66.63 2021-06-30	68.72 2021-06-01	66.74 2021-06-30	-2.88	3.75	-3.04
2021 May	20	69.86 2021-05-04	64.50 2021-05-19	69.25 2021-05-03	68.40 2021-05-28	-1.23	0.88	-6.86
2021 April	20	71.84 2021-04-29	63.66 2021-04-01	63.93 2021-04-01	69.15 2021-04-30	8.17	12.37	-0.42
2021 March	23	64.60 2021-03-29	58.27 2021-03-05	61.17 2021-03-01	63.50 2021-03-31	3.81	5.61	-4.74
2021 February	19	63.79 2021-02-25	58.84 2021-02-01	59.45 2021-02-01	60.26 2021-02-26	1.36	7.30	-1.03
2021 January	19	62.26 2021-01-04	57.00 2021-01-12	62.18 2021-01-04	59.06 2021-01-29	-5.02	0.13	-8.33
2020 December	22	62.25 2020-12-29	58.71 2020-12-21	60.52 2020-12-01	62.17 2020-12-31	2.73	2.86	-2.99
2020 November	20	65.09 2020-11-16	57.69 2020-11-06	58.39 2020-11-02	59.97 2020-11-30	2.71	11.47	-1.20
2020 October	22	64.61 2020-10-09	57.09 2020-10-29	60.84 2020-10-01	57.86 2020-10-30	-4.90	6.20	-6.16
2020 September	21	66.80 2020-09-15	58.36 2020-09-24	61.31 2020-09-01	60.75 2020-09-30	-0.91	8.95	-4.81
2020 August	21	63.88 2020-08-11	58.88 2020-08-03	59.49 2020-08-03	62.03 2020-08-31	4.27	7.38	-1.03
2020 July	22	62.56 2020-07-02	56.33 2020-07-13	59.75 2020-07-01	60.05 2020-07-31	0.50	4.70	-5.72
2020 June	22	65.56 2020-06-16	55.17 2020-06-01	55.50 2020-06-01	59.50 2020-06-30	7.21	18.13	-0.59
2020 May	20	57.49 2020-05-27	47.68 2020-05-14	52.85 2020-05-01	55.31 2020-05-29	4.65	8.78	-9.78
2020 April	21	60.73 2020-04-09	43.41 2020-04-03	47.12 2020-04-01	54.92 2020-04-30	16.55	28.88	-7.87
2020 March	22	78.33 2020-03-04	38.00 2020-03-19	72.99 2020-03-02	49.86 2020-03-31	-31.69	7.32	-47.94
2020 February	19	84.92 2020-02-20	69.38 2020-02-28	78.45 2020-02-03	72.39 2020-02-28	-7.72	8.25	-11.56
2020 January	21	79.15 2020-01-31	71.93 2020-01-02	73.85 2020-01-02	78.41 2020-01-31	6.17	7.18	-2.60
2019 December	21	76.59 2019-12-02	71.44 2019-12-17	76.40 2019-12-02	73.63 2019-12-31	-3.63	0.25	-6.49
2019 November	20	81.96 2019-11-01	75.63 2019-11-12	81.70 2019-11-01	76.63 2019-11-29	-6.21	0.32	-7.43
2019 October	23	82.17 2019-10-31	75.69 2019-10-01	76.63 2019-10-01	81.79 2019-10-31	6.73	7.23	-1.23
2019 September	20	77.51 2019-09-27	72.39 2019-09-13	73.75 2019-09-03	76.68 2019-09-30	3.97	5.10	-1.84
2019 August	22	74.17 2019-08-27	68.27 2019-08-05	69.26 2019-08-01	73.81 2019-08-30	6.57	7.09	-1.43
2019 July	22	71.44 2019-07-11	67.70 2019-07-01	69.13 2019-07-01	69.21 2019-07-31	0.12	3.34	-2.07
2019 June	20	73.97 2019-06-17	68.30 2019-06-26	70.33 2019-06-03	68.97 2019-06-28	-1.93	5.18	-2.89
2019 May	22	71.85 2019-05-02	66.21 2019-05-09	69.95 2019-05-01	70.08 2019-05-31	0.19	2.72	-5.35
2019 April	21	73.52 2019-04-01	67.22 2019-04-22	73.51 2019-04-01	70.01 2019-04-30	-4.76	0.01	-8.56
2019 March	21	74.14 2019-03-27	68.18 2019-03-01	69.11 2019-03-01	73.56 2019-03-29	6.44	7.28	-1.35
2019 February	19	70.48 2019-02-11	66.98 2019-02-01	68.78 2019-02-01	69.16 2019-02-28	0.55	2.47	-2.62
2019 January	21	68.91 2019-01-31	61.59 2019-01-02	62.61 2019-01-02	68.69 2019-01-31	9.71	10.06	-1.63
2018 December	19	66.91 2018-12-12	59.93 2018-12-24	64.01 2018-12-03	63.04 2018-12-31	-1.52	4.53	-6.37
2018 November	21	64.56 2018-11-20	59.37 2018-11-02	60.27 2018-11-01	64.09 2018-11-30	6.34	7.12	-1.49
2018 October	23	61.99 2018-10-30	55.55 2018-10-12	56.60 2018-10-01	60.27 2018-10-31	6.48	9.52	-1.86
2018 September	19	59.00 2018-09-06	55.78 2018-09-26	58.54 2018-09-04	56.89 2018-09-28	-2.82	0.79	-4.71
2018 August	23	59.24 2018-08-20	55.01 2018-08-01	55.33 2018-08-01	58.57 2018-08-31	5.86	7.07	-0.58
2018 July	21	56.19 2018-07-31	52.74 2018-07-02	53.75 2018-07-02	55.77 2018-07-31	3.76	4.54	-1.88
2018 June	21	54.99 2018-06-27	52.37 2018-06-13	53.41 2018-06-01	53.79 2018-06-29	0.71	2.96	-1.95
2018 May	22	54.02 2018-05-30	50.24 2018-05-01	50.50 2018-05-01	53.30 2018-05-31	5.54	6.97	-0.51
2018 April	21	53.18 2018-04-06	48.80 2018-04-24	51.62 2018-04-02	50.51 2018-04-30	-2.15	3.02	-5.46
2018 March	21	52.14 2018-03-29	48.84 2018-03-01	49.17 2018-03-01	51.73 2018-03-29	5.21	6.04	-0.67
2018 February	19	53.21 2018-02-01	47.25 2018-02-12	53.09 2018-02-01	49.18 2018-02-28	-7.36	0.23	-11.00
2018 January	21	57.06 2018-01-02	52.21 2018-01-31	57.02 2018-01-02	53.19 2018-01-31	-6.72	0.07	-8.44
2017 December	20	58.23 2017-12-18	54.40 2017-12-06	55.47 2017-12-01	57.02 2017-12-29	2.79	4.98	-1.93
2017 November	21	57.23 2017-11-15	53.39 2017-11-01	53.76 2017-11-01	55.30 2017-11-30	2.86	6.45	-0.69
2017 October	22	57.43 2017-10-02	53.01 2017-10-27	57.19 2017-10-02	53.67 2017-10-31	-6.15	0.42	-7.31
2017 September	20	60.05 2017-09-11	56.75 2017-09-27	57.52 2017-09-01	57.19 2017-09-29	-0.57	4.40	-1.34
2017 August	23	58.45 2017-08-24	56.24 2017-08-11	57.18 2017-08-01	57.56 2017-08-31	0.66	2.22	-1.64
2017 July	20	58.47 2017-07-27	53.34 2017-07-11	55.38 2017-07-03	57.06 2017-07-31	3.03	5.58	-3.68
2017 June	22	57.29 2017-06-26	54.26 2017-06-09	54.91 2017-06-01	55.18 2017-06-30	0.49	4.33	-1.18
2017 May	22	59.39 2017-05-02	52.85 2017-05-16	58.50 2017-05-01	54.93 2017-05-31	-6.10	1.52	-9.66
2017 April	19	62.31 2017-04-19	58.29 2017-04-28	59.30 2017-04-03	58.35 2017-04-28	-1.60	5.08	-1.70
2017 March	23	61.27 2017-03-02	56.95 2017-03-09	61.06 2017-03-01	59.53 2017-03-31	-2.51	0.34	-6.73
2017 February	19	63.60 2017-02-27	58.05 2017-02-01	59.43 2017-02-01	61.28 2017-02-28	3.11	7.02	-2.32
2017 January	20	60.59 2017-01-23	56.91 2017-01-03	57.74 2017-01-03	59.63 2017-01-31	3.27	4.94	-1.44
2016 December	21	57.81 2016-12-30	53.31 2016-12-01	55.01 2016-12-01	57.48 2016-12-30	4.49	5.09	-3.09
2016 November	21	59.14 2016-11-08	52.72 2016-11-10	59.07 2016-11-01	55.44 2016-11-30	-6.15	0.12	-10.75
2016 October	21	66.75 2016-10-03	57.08 2016-10-31	66.68 2016-10-03	59.24 2016-10-31	-11.16	0.10	-14.40
2016 September	21	69.14 2016-09-27	63.33 2016-09-13	65.60 2016-09-01	66.93 2016-09-30	2.03	5.40	-3.46
2016 August	23	72.30 2016-08-01	64.95 2016-08-31	71.49 2016-08-01	65.73 2016-08-31	-8.06	1.13	-9.15
2016 July	20	71.96 2016-07-29	68.25 2016-07-08	69.50 2016-07-01	71.47 2016-07-29	2.83	3.54	-1.80
2016 June	22	69.36 2016-06-30	59.92 2016-06-01	59.94 2016-06-01	69.36 2016-06-30	15.72	15.72	-0.03
2016 May	21	64.55 2016-05-12	58.30 2016-05-25	59.39 2016-05-02	60.09 2016-05-31	1.18	8.69	-1.84
2016 April	21	63.92 2016-04-12	58.44 2016-04-27	62.18 2016-04-01	59.20 2016-04-29	-4.79	2.80	-6.01
2016 March	22	62.89 2016-03-29	57.48 2016-03-07	58.92 2016-03-01	62.51 2016-03-31	6.09	6.74	-2.44
2016 February	20	61.34 2016-02-19	54.82 2016-02-08	55.56 2016-02-01	58.54 2016-02-29	5.36	10.40	-1.33
2016 January	19	55.88 2016-01-29	50.47 2016-01-04	51.14 2016-01-04	55.79 2016-01-29	9.09	9.27	-1.31
2015 December	22	52.41 2015-12-30	48.37 2015-12-11	49.99 2015-12-01	51.63 2015-12-31	3.28	4.84	-3.24
2015 November	20	50.60 2015-11-02	45.98 2015-11-09	49.40 2015-11-02	49.62 2015-11-30	0.45	2.43	-6.92
2015 October	22	50.98 2015-10-28	45.65 2015-10-02	47.62 2015-10-01	49.46 2015-10-30	3.86	7.06	-4.14
2015 September	21	48.30 2015-09-18	43.15 2015-09-04	44.29 2015-09-01	47.39 2015-09-30	7.00	9.05	-2.57
2015 August	21	48.88 2015-08-04	44.45 2015-08-25	48.28 2015-08-03	44.69 2015-08-31	-7.44	1.24	-7.93
2015 July	22	48.46 2015-07-31	44.20 2015-07-01	44.47 2015-07-01	48.29 2015-07-31	8.59	8.97	-0.61
2015 June	22	47.05 2015-06-18	44.23 2015-06-25	45.71 2015-06-01	44.39 2015-06-30	-2.89	2.93	-3.24
2015 May	20	48.11 2015-05-15	45.47 2015-05-06	46.88 2015-05-01	45.57 2015-05-29	-2.79	2.62	-3.01
2015 April	21	52.66 2015-04-06	46.29 2015-04-30	51.62 2015-04-01	46.97 2015-04-30	-9.01	2.01	-10.33
2015 March	22	54.08 2015-03-23	48.25 2015-03-06	50.06 2015-03-02	51.60 2015-03-31	3.08	8.03	-3.62
2015 February	19	54.27 2015-02-02	49.26 2015-02-27	54.20 2015-02-02	50.06 2015-02-27	-7.64	0.13	-9.11
2015 January	20	55.54 2015-01-28	47.95 2015-01-02	47.98 2015-01-02	54.31 2015-01-30	13.19	15.76	-0.06
2014 December	22	49.68 2014-12-26	44.91 2014-12-05	46.46 2014-12-01	47.71 2014-12-31	2.69	6.93	-3.34
2014 November	19	47.88 2014-11-05	45.47 2014-11-14	46.15 2014-11-03	46.46 2014-11-28	0.67	3.75	-1.47
2014 October	23	46.76 2014-10-31	40.71 2014-10-01	40.79 2014-10-01	46.03 2014-10-31	12.85	14.64	-0.20
2014 September	21	45.36 2014-09-05	40.56 2014-09-25	44.69 2014-09-02	40.79 2014-09-30	-8.73	1.50	-9.24
2014 August	21	45.63 2014-08-21	42.74 2014-08-04	42.98 2014-08-01	44.72 2014-08-29	4.05	6.17	-0.56
2014 July	22	45.84 2014-07-18	43.02 2014-07-31	44.49 2014-07-01	43.05 2014-07-31	-3.24	3.03	-3.30
2014 June	21	44.98 2014-06-23	42.98 2014-06-02	43.29 2014-06-02	44.42 2014-06-30	2.61	3.90	-0.72
2014 May	21	44.48 2014-05-12	42.54 2014-05-01	43.61 2014-05-01	43.30 2014-05-30	-0.71	1.99	-2.45
2014 April	21	43.70 2014-04-28	40.21 2014-04-01	40.92 2014-04-01	43.45 2014-04-30	6.18	6.79	-1.74
2014 March	21	44.58 2014-03-04	39.62 2014-03-27	44.28 2014-03-03	40.86 2014-03-31	-7.72	0.68	-10.52
2014 February	19	45.11 2014-02-25	39.26 2014-02-04	40.80 2014-02-03	44.42 2014-02-28	8.87	10.56	-3.77
2014 January	21	41.00 2014-01-31	37.01 2014-01-02	37.38 2014-01-02	40.78 2014-01-31	9.10	9.68	-0.99
2013 December	21	39.88 2013-12-18	36.58 2013-12-05	38.10 2013-12-02	37.33 2013-12-31	-2.02	4.67	-3.99
2013 November	20	42.14 2013-11-04	37.87 2013-11-26	41.71 2013-11-01	38.11 2013-11-29	-8.63	1.03	-9.21
2013 October	23	43.21 2013-10-28	39.10 2013-10-08	39.84 2013-10-01	41.65 2013-10-31	4.54	8.46	-1.86
2013 September	20	41.53 2013-09-26	38.39 2013-09-03	39.99 2013-09-03	39.75 2013-09-30	-0.60	3.85	-4.00
2013 August	22	44.02 2013-08-01	39.21 2013-08-29	43.82 2013-08-01	39.50 2013-08-30	-9.86	0.46	-10.52
2013 July	22	46.05 2013-07-23	41.66 2013-07-05	42.13 2013-07-01	43.41 2013-07-31	3.04	9.30	-1.12
2013 June	20	45.89 2013-06-03	39.83 2013-06-24	45.38 2013-06-03	41.92 2013-06-28	-7.62	1.12	-12.23
2013 May	22	55.48 2013-05-22	45.45 2013-05-31	50.88 2013-05-01	45.45 2013-05-31	-10.67	9.04	-10.67
2013 April	22	50.97 2013-04-30	44.90 2013-04-01	45.30 2013-04-01	50.97 2013-04-30	12.52	12.52	-0.88
2013 March	20	46.65 2013-03-05	43.66 2013-03-19	45.49 2013-03-01	45.35 2013-03-28	-0.31	2.55	-4.02
2013 February	19	45.86 2013-02-28	43.17 2013-02-08	43.73 2013-02-01	45.65 2013-02-28	4.39	4.87	-1.28
2013 January	21	44.35 2013-01-18	40.47 2013-01-02	40.85 2013-01-02	43.68 2013-01-31	6.93	8.57	-0.93
2012 December	20	41.09 2012-12-21	40.00 2012-12-31	40.57 2012-12-03	40.21 2012-12-31	-0.89	1.28	-1.40
2012 November	21	40.68 2012-11-30	37.33 2012-11-14	39.16 2012-11-01	40.68 2012-11-30	3.88	3.88	-4.67
2012 October	21	41.70 2012-10-15	38.81 2012-10-26	41.07 2012-10-01	39.27 2012-10-31	-4.38	1.53	-5.50
2012 September	19	44.22 2012-09-06	40.35 2012-09-26	42.05 2012-09-04	40.89 2012-09-28	-2.76	5.16	-4.04
2012 August	23	42.96 2012-08-28	40.26 2012-08-10	41.41 2012-08-01	42.13 2012-08-31	1.74	3.74	-2.78
2012 July	21	42.60 2012-07-16	40.49 2012-07-26	41.87 2012-07-02	41.20 2012-07-31	-1.60	1.74	-3.30
2012 June	21	41.89 2012-06-29	37.57 2012-06-04	37.83 2012-06-01	41.77 2012-06-29	10.42	10.73	-0.69
2012 May	22	39.86 2012-05-11	37.68 2012-05-21	39.39 2012-05-01	38.33 2012-05-31	-2.69	1.19	-4.34
2012 April	20	39.59 2012-04-26	36.87 2012-04-10	38.73 2012-04-02	39.34 2012-04-30	1.58	2.22	-4.80
2012 March	22	39.03 2012-03-30	36.62 2012-03-02	36.91 2012-03-01	38.73 2012-03-30	4.93	5.74	-0.79
2012 February	20	37.64 2012-02-09	36.25 2012-02-22	36.55 2012-02-01	36.89 2012-02-29	0.93	2.98	-0.82
2012 January	20	36.67 2012-01-27	34.30 2012-01-03	35.46 2012-01-03	36.40 2012-01-31	2.65	3.41	-3.27
2011 December	21	35.76 2011-12-27	33.10 2011-12-07	33.65 2011-12-01	34.96 2011-12-30	3.89	6.27	-1.63
2011 November	21	34.03 2011-11-16	32.38 2011-11-23	32.89 2011-11-01	33.86 2011-11-30	2.95	3.47	-1.55
2011 October	21	34.10 2011-10-27	29.78 2011-10-04	31.95 2011-10-03	33.41 2011-10-31	4.57	6.73	-6.79
2011 September	21	34.95 2011-09-16	32.23 2011-09-30	34.56 2011-09-01	32.24 2011-09-30	-6.71	1.13	-6.74
2011 August	23	34.91 2011-08-31	27.93 2011-08-08	33.79 2011-08-01	34.68 2011-08-31	2.63	3.31	-17.34
2011 July	20	35.03 2011-07-07	32.19 2011-07-29	33.57 2011-07-01	32.46 2011-07-29	-3.31	4.35	-4.11
2011 June	22	35.24 2011-06-01	32.19 2011-06-10	35.00 2011-06-01	33.49 2011-06-30	-4.31	0.69	-8.03
2011 May	21	35.96 2011-05-02	34.45 2011-05-25	35.77 2011-05-02	35.14 2011-05-31	-1.76	0.53	-3.69
2011 April	20	36.35 2011-04-28	34.40 2011-04-14	35.00 2011-04-01	35.55 2011-04-29	1.57	3.86	-1.71
2011 March	23	36.00 2011-03-01	33.81 2011-03-15	35.97 2011-03-01	34.95 2011-03-31	-2.84	0.08	-6.01
2011 February	19	36.12 2011-02-28	34.44 2011-02-04	35.11 2011-02-01	35.97 2011-02-28	2.45	2.88	-1.91
2011 January	20	35.20 2011-01-27	33.40 2011-01-12	34.41 2011-01-03	34.96 2011-01-31	1.60	2.30	-2.94
2010 December	22	34.77 2010-12-22	33.10 2010-12-03	34.35 2010-12-01	34.20 2010-12-31	-0.44	1.22	-3.64
2010 November	21	35.47 2010-11-05	32.91 2010-11-16	34.50 2010-11-01	34.05 2010-11-30	-1.30	2.81	-4.61
2010 October	21	35.97 2010-10-20	33.60 2010-10-01	33.72 2010-10-01	34.28 2010-10-29	1.66	6.67	-0.36
2010 September	21	34.79 2010-09-20	32.69 2010-09-01	32.90 2010-09-01	33.72 2010-09-30	2.49	5.74	-0.64
2010 August	22	33.23 2010-08-17	31.55 2010-08-24	32.62 2010-08-02	32.59 2010-08-31	-0.09	1.87	-3.28
2010 July	21	33.17 2010-07-27	29.12 2010-07-06	30.27 2010-07-01	32.09 2010-07-30	6.01	9.58	-3.80
2010 June	22	33.15 2010-06-16	29.20 2010-06-08	31.01 2010-06-01	30.33 2010-06-30	-2.19	6.90	-5.84
2010 May	20	33.14 2010-05-03	28.42 2010-05-06	32.44 2010-05-03	31.14 2010-05-28	-4.01	2.16	-12.39
2010 April	21	34.54 2010-04-29	30.18 2010-04-01	30.90 2010-04-01	32.79 2010-04-30	6.12	11.78	-2.33
2010 March	23	31.19 2010-03-31	27.62 2010-03-02	28.06 2010-03-01	30.69 2010-03-31	9.37	11.15	-1.57
2010 February	19	28.88 2010-02-18	25.28 2010-02-10	27.99 2010-02-01	28.00 2010-02-26	0.04	3.18	-9.68
2010 January	19	28.10 2010-01-19	25.96 2010-01-04	26.26 2010-01-04	27.93 2010-01-29	6.36	7.01	-1.14
2009 December	22	27.53 2009-12-18	25.02 2009-12-08	25.29 2009-12-01	25.91 2009-12-31	2.45	8.86	-1.07
2009 November	20	25.49 2009-11-30	22.55 2009-11-02	23.08 2009-11-02	25.29 2009-11-30	9.58	10.44	-2.30
2009 October	22	25.73 2009-10-01	22.17 2009-10-28	25.57 2009-10-01	23.18 2009-10-30	-9.35	0.63	-13.30
2009 September	21	28.23 2009-09-17	23.85 2009-09-03	25.30 2009-09-01	25.65 2009-09-30	1.38	11.58	-5.73
2009 August	21	26.65 2009-08-27	23.20 2009-08-19	23.84 2009-08-03	25.55 2009-08-31	7.17	11.79	-2.68
2009 July	22	23.88 2009-07-31	19.83 2009-07-10	21.78 2009-07-01	23.58 2009-07-31	8.26	9.64	-8.95
2009 June	22	23.20 2009-06-26	21.35 2009-06-29	21.84 2009-06-01	21.92 2009-06-30	0.37	6.23	-2.24
2009 May	20	22.89 2009-05-07	19.83 2009-05-15	22.21 2009-05-01	21.47 2009-05-29	-3.33	3.06	-10.72
2009 April	21	23.24 2009-04-30	17.86 2009-04-01	18.35 2009-04-01	22.33 2009-04-30	21.69	26.65	-2.67
2009 March	22	18.84 2009-03-31	14.25 2009-03-06	17.00 2009-03-02	18.82 2009-03-31	10.71	10.82	-16.18
2009 February	19	20.32 2009-02-09	16.70 2009-02-20	19.15 2009-02-02	17.53 2009-02-27	-8.46	6.11	-12.79
2009 January	20	23.41 2009-01-02	18.08 2009-01-21	23.26 2009-01-02	19.27 2009-01-30	-17.15	0.64	-22.27
2008 December	22	24.65 2008-12-22	16.02 2008-12-01	20.00 2008-12-01	23.15 2008-12-31	15.75	23.25	-19.90
2008 November	19	23.74 2008-11-03	15.00 2008-11-20	23.09 2008-11-03	20.19 2008-11-28	-12.56	2.82	-35.04
2008 October	23	26.50 2008-10-14	18.88 2008-10-10	26.44 2008-10-01	23.12 2008-10-31	-12.56	0.23	-28.59
2008 September	21	34.86 2008-09-19	24.49 2008-09-15	26.11 2008-09-02	25.60 2008-09-30	-1.95	33.51	-6.20
2008 August	21	26.14 2008-08-15	24.50 2008-08-08	25.14 2008-08-01	25.68 2008-08-29	2.15	3.98	-2.55
2008 July	22	26.25 2008-07-24	21.38 2008-07-15	22.57 2008-07-01	25.19 2008-07-31	11.61	16.30	-5.27
2008 June	21	24.73 2008-06-06	22.67 2008-06-30	23.89 2008-06-02	22.76 2008-06-30	-4.73	3.52	-5.11
2008 May	21	26.35 2008-05-01	23.44 2008-05-22	26.35 2008-05-01	24.50 2008-05-30	-7.02	0.00	-11.04
2008 April	22	28.15 2008-04-28	24.03 2008-04-01	25.75 2008-04-01	26.31 2008-04-30	2.17	9.32	-6.68
2008 March	20	27.16 2008-03-25	22.28 2008-03-07	23.30 2008-03-03	25.62 2008-03-31	9.96	16.57	-4.38
2008 February	20	25.31 2008-02-04	22.26 2008-02-12	24.47 2008-02-01	23.01 2008-02-29	-5.97	3.43	-9.03
2008 January	21	26.68 2008-01-02	20.27 2008-01-22	26.68 2008-01-02	24.32 2008-01-31	-8.85	0.00	-24.03
2007 December	20	29.70 2007-12-11	26.31 2007-12-18	28.50 2007-12-03	27.02 2007-12-31	-5.19	4.21	-7.68
2007 November	21	30.70 2007-11-13	26.51 2007-11-08	28.96 2007-11-01	28.50 2007-11-30	-1.59	6.01	-8.46
2007 October	23	30.14 2007-10-05	27.05 2007-10-22	27.95 2007-10-01	29.54 2007-10-31	5.69	7.84	-3.22
2007 September	19	29.25 2007-09-19	25.73 2007-09-10	26.94 2007-09-04	27.95 2007-09-28	3.75	8.57	-4.49
2007 August	23	28.79 2007-08-22	22.87 2007-08-01	23.50 2007-08-01	27.00 2007-08-31	14.89	22.51	-2.68
2007 July	21	26.24 2007-07-05	23.14 2007-07-30	25.43 2007-07-02	23.47 2007-07-31	-7.71	3.19	-9.01
2007 June	21	27.84 2007-06-01	24.53 2007-06-21	27.78 2007-06-01	25.19 2007-06-29	-9.32	0.22	-11.70
2007 May	22	28.71 2007-05-09	26.12 2007-05-24	28.05 2007-05-01	27.42 2007-05-31	-2.25	2.35	-6.88
2007 April	20	29.13 2007-04-23	27.43 2007-04-12	28.25 2007-04-02	27.90 2007-04-30	-1.24	3.12	-2.90
2007 March	22	28.75 2007-03-21	26.02 2007-03-01	27.49 2007-03-01	28.20 2007-03-30	2.58	4.58	-5.35
2007 February	19	30.36 2007-02-08	27.22 2007-02-27	28.81 2007-02-01	27.51 2007-02-28	-4.51	5.38	-5.52
2007 January	20	29.05 2007-01-31	26.78 2007-01-09	27.66 2007-01-03	28.78 2007-01-31	4.05	5.03	-3.18
2006 December	20	28.45 2006-12-14	27.00 2006-12-19	27.25 2006-12-01	27.70 2006-12-29	1.65	4.40	-0.92
2006 November	21	27.74 2006-11-22	26.00 2006-11-02	26.45 2006-11-01	27.46 2006-11-30	3.82	4.88	-1.70
2006 October	22	26.69 2006-10-17	24.40 2006-10-02	24.70 2006-10-02	26.40 2006-10-31	6.88	8.06	-1.21
2006 September	20	25.10 2006-09-20	23.88 2006-09-08	24.65 2006-09-01	24.71 2006-09-29	0.24	1.83	-3.12
2006 August	23	24.85 2006-08-31	22.54 2006-08-01	22.77 2006-08-01	24.59 2006-08-31	7.99	9.13	-1.01
2006 July	20	23.30 2006-07-27	21.65 2006-07-17	22.05 2006-07-03	22.88 2006-07-31	3.76	5.67	-1.81
2006 June	22	22.89 2006-06-12	21.25 2006-06-23	21.90 2006-06-01	21.90 2006-06-30	0.00	4.52	-2.97
2006 May	22	23.18 2006-05-09	21.39 2006-05-24	22.76 2006-05-01	21.84 2006-05-31	-4.04	1.85	-6.02
2006 April	19	24.06 2006-04-03	21.86 2006-04-17	23.85 2006-04-03	22.67 2006-04-28	-4.95	0.88	-8.34
2006 March	23	24.93 2006-03-17	22.77 2006-03-03	23.17 2006-03-01	24.21 2006-03-31	4.49	7.60	-1.73
2006 February	19	23.79 2006-02-22	22.52 2006-02-08	23.25 2006-02-01	23.05 2006-02-28	-0.86	2.32	-3.14
2006 January	20	23.56 2006-01-20	21.57 2006-01-03	21.86 2006-01-03	23.29 2006-01-31	6.54	7.78	-1.33
2005 December	21	22.93 2005-12-01	21.61 2005-12-30	22.71 2005-12-01	21.62 2005-12-30	-4.80	0.97	-4.84
2005 November	21	23.29 2005-11-25	21.59 2005-11-01	22.07 2005-11-01	22.64 2005-11-30	2.58	5.53	-2.17
2005 October	21	23.97 2005-10-03	21.08 2005-10-12	23.91 2005-10-03	22.27 2005-10-31	-6.86	0.25	-11.84
2005 September	21	24.69 2005-09-07	23.20 2005-09-29	23.86 2005-09-01	23.91 2005-09-30	0.21	3.48	-2.77
2005 August	23	25.28 2005-08-03	22.00 2005-08-08	25.00 2005-08-01	23.83 2005-08-31	-4.68	1.12	-12.00
2005 July	20	25.65 2005-07-12	23.88 2005-07-14	25.03 2005-07-01	24.99 2005-07-29	-0.16	2.48	-4.59
2005 June	22	25.69 2005-06-20	24.51 2005-06-03	24.80 2005-06-01	25.04 2005-06-30	0.97	3.59	-1.17
2005 May	21	25.37 2005-05-23	23.78 2005-05-04	24.13 2005-05-02	24.62 2005-05-31	2.03	5.14	-1.45
2005 April	21	24.35 2005-04-27	22.48 2005-04-04	23.03 2005-04-01	24.11 2005-04-29	4.69	5.73	-2.39
2005 March	22	24.84 2005-03-07	22.00 2005-03-23	23.51 2005-03-01	22.88 2005-03-31	-2.68	5.66	-6.42
2005 February	19	25.12 2005-02-14	23.11 2005-02-01	23.34 2005-02-01	23.52 2005-02-28	0.77	7.63	-0.99
2005 January	20	25.61 2005-01-03	22.00 2005-01-12	25.26 2005-01-03	23.31 2005-01-31	-7.72	1.39	-12.91
2004 December	22	26.08 2004-12-13	24.70 2004-12-17	25.03 2004-12-01	25.29 2004-12-31	1.04	4.19	-1.32
2004 November	21	25.26 2004-11-24	23.72 2004-11-05	24.07 2004-11-01	24.92 2004-11-30	3.53	4.94	-1.45
2004 October	21	24.45 2004-10-29	22.48 2004-10-01	22.48 2004-10-01	24.00 2004-10-29	6.76	8.76	0.00
2004 September	21	22.70 2004-09-30	21.66 2004-09-15	22.05 2004-09-01	22.51 2004-09-30	2.09	2.95	-1.77
2004 August	22	22.11 2004-08-31	19.95 2004-08-02	20.20 2004-08-02	22.06 2004-08-31	9.21	9.46	-1.24
2004 July	21	21.50 2004-07-21	19.68 2004-07-26	20.87 2004-07-01	20.26 2004-07-30	-2.92	3.02	-5.70
2004 June	21	21.63 2004-06-25	19.62 2004-06-01	19.95 2004-06-01	20.87 2004-06-30	4.61	8.42	-1.65
2004 May	20	20.10 2004-05-27	17.68 2004-05-10	19.00 2004-05-03	19.98 2004-05-28	5.16	5.79	-6.95
2004 April	21	22.33 2004-04-01	18.13 2004-04-12	22.30 2004-04-01	19.13 2004-04-30	-14.22	0.13	-18.70
2004 March	23	22.48 2004-03-19	21.54 2004-03-01	21.58 2004-03-01	22.33 2004-03-31	3.48	4.17	-0.19
2004 February	19	21.75 2004-02-26	20.48 2004-02-04	20.74 2004-02-02	21.65 2004-02-27	4.39	4.87	-1.25
2004 January	20	20.69 2004-01-28	19.70 2004-01-07	20.06 2004-01-02	20.65 2004-01-30	2.94	3.14	-1.79
2003 December	22	20.30 2003-12-15	19.76 2003-12-30	20.20 2003-12-01	20.00 2003-12-31	-0.99	0.50	-2.18
2003 November	19	20.31 2003-11-19	19.63 2003-11-11	19.70 2003-11-03	20.10 2003-11-28	2.03	3.10	-0.36
2003 October	23	20.71 2003-10-07	19.58 2003-10-31	19.80 2003-10-01	19.70 2003-10-31	-0.51	4.60	-1.11
2003 September	21	20.38 2003-09-08	19.47 2003-09-12	19.80 2003-09-02	19.83 2003-09-30	0.15	2.93	-1.67
2003 August	21	20.01 2003-08-21	18.66 2003-08-04	19.87 2003-08-01	19.74 2003-08-29	-0.65	0.70	-6.09
2003 July	22	20.40 2003-07-30	19.07 2003-07-01	19.07 2003-07-01	19.83 2003-07-31	3.99	6.97	0.00
2003 June	21	19.70 2003-06-12	18.57 2003-06-23	18.90 2003-06-02	19.04 2003-06-30	0.74	4.23	-1.75
2003 May	21	19.48 2003-05-28	17.88 2003-05-05	18.90 2003-05-01	18.83 2003-05-30	-0.37	3.07	-5.40
2003 April	21	19.38 2003-04-23	17.81 2003-04-01	17.92 2003-04-01	18.80 2003-04-30	4.91	8.15	-0.61
2003 March	21	18.48 2003-03-24	16.86 2003-03-10	17.40 2003-03-03	17.88 2003-03-31	2.76	6.21	-3.10
2003 February	19	17.49 2003-02-28	16.53 2003-02-10	16.88 2003-02-03	17.33 2003-02-28	2.67	3.61	-2.07
2003 January	21	17.87 2003-01-03	16.43 2003-01-28	17.50 2003-01-02	16.94 2003-01-31	-3.20	2.11	-6.11
2002 December	21	18.08 2002-12-26	17.46 2002-12-04	17.53 2002-12-02	17.50 2002-12-31	-0.17	3.14	-0.40
2002 November	20	17.67 2002-11-25	16.59 2002-11-01	16.80 2002-11-01	17.48 2002-11-29	4.05	5.18	-1.25
2002 October	23	17.16 2002-10-02	15.30 2002-10-10	17.13 2002-10-01	16.73 2002-10-31	-2.34	0.18	-10.68
2002 September	20	17.60 2002-09-26	16.55 2002-09-04	16.90 2002-09-03	17.08 2002-09-30	1.07	4.14	-2.07
2002 August	22	17.13 2002-08-28	15.94 2002-08-05	16.78 2002-08-01	16.90 2002-08-30	0.72	2.09	-5.01
2002 July	22	18.55 2002-07-01	13.45 2002-07-24	18.55 2002-07-01	16.90 2002-07-31	-8.89	0.00	-27.49
2002 June	20	18.50 2002-06-28	16.75 2002-06-07	17.20 2002-06-03	18.46 2002-06-28	7.33	7.56	-2.62
2002 May	22	17.38 2002-05-31	16.44 2002-05-13	16.95 2002-05-01	17.15 2002-05-31	1.18	2.54	-3.01
2002 April	22	17.37 2002-04-15	16.05 2002-04-17	16.40 2002-04-01	16.88 2002-04-30	2.93	5.91	-2.13
2002 March	20	16.61 2002-03-28	15.43 2002-03-01	15.48 2002-03-01	16.60 2002-03-28	7.24	7.30	-0.32
2002 February	19	15.99 2002-02-26	15.24 2002-02-28	15.50 2002-02-01	15.45 2002-02-28	-0.32	3.16	-1.68
2002 January	21	15.93 2002-01-23	14.53 2002-01-02	14.75 2002-01-02	15.48 2002-01-31	4.95	8.00	-1.49
2001 December	20	15.08 2001-12-27	14.10 2001-12-05	14.31 2001-12-03	14.70 2001-12-31	2.73	5.38	-1.47
2001 November	21	14.60 2001-11-30	14.10 2001-11-07	14.23 2001-11-01	14.48 2001-11-30	1.76	2.60	-0.91
2001 October	23	14.97 2001-10-17	13.95 2001-10-19	14.50 2001-10-01	14.30 2001-10-31	-1.38	3.24	-3.79
2001 September	15	14.62 2001-09-28	13.23 2001-09-21	14.43 2001-09-04	14.50 2001-09-28	0.49	1.32	-8.32
2001 August	23	14.93 2001-08-23	14.18 2001-08-02	14.28 2001-08-01	14.35 2001-08-31	0.49	4.55	-0.70
2001 July	21	14.98 2001-07-30	13.95 2001-07-12	14.70 2001-07-02	14.34 2001-07-31	-2.45	1.90	-5.10
2001 June	21	14.78 2001-06-29	13.30 2001-06-01	13.45 2001-06-01	14.78 2001-06-29	9.89	9.89	-1.12
2001 May	22	14.38 2001-05-01	13.40 2001-05-31	14.38 2001-05-01	13.40 2001-05-31	-6.82	0.00	-6.82
2001 April	20	14.36 2001-04-30	13.05 2001-04-02	13.20 2001-04-02	14.31 2001-04-30	8.41	8.79	-1.14
2001 March	22	13.25 2001-03-30	12.15 2001-03-16	12.68 2001-03-01	13.25 2001-03-30	4.50	4.50	-4.18
2001 February	19	13.38 2001-02-08	12.38 2001-02-23	13.06 2001-02-01	12.60 2001-02-28	-3.52	2.45	-5.21
2001 January	21	13.22 2001-01-25	12.16 2001-01-03	12.47 2001-01-02	13.01 2001-01-31	4.33	6.01	-2.49
2000 December	20	12.75 2000-12-29	11.88 2000-12-15	12.06 2000-12-01	12.44 2000-12-29	3.15	5.72	-1.49
2000 November	21	12.25 2000-11-27	11.44 2000-11-13	11.56 2000-11-01	12.00 2000-11-30	3.81	5.97	-1.04
2000 October	22	11.69 2000-10-24	11.25 2000-10-12	11.66 2000-10-02	11.50 2000-10-31	-1.37	0.26	-3.52
2000 September	20	11.81 2000-09-28	11.06 2000-09-19	11.44 2000-09-01	11.66 2000-09-29	1.92	3.23	-3.32
2000 August	23	12.25 2000-08-07	11.09 2000-08-30	12.13 2000-08-01	11.31 2000-08-31	-6.76	0.99	-8.57
2000 July	20	12.31 2000-07-18	11.75 2000-07-03	11.75 2000-07-03	12.13 2000-07-31	3.23	4.77	0.00
2000 June	22	12.31 2000-06-22	11.53 2000-06-08	11.88 2000-06-01	11.79 2000-06-30	-0.76	3.62	-2.95
2000 May	22	12.13 2000-05-26	10.66 2000-05-04	10.94 2000-05-01	11.81 2000-05-31	7.95	10.88	-2.56
2000 April	19	10.91 2000-04-28	9.69 2000-04-03	9.75 2000-04-03	10.91 2000-04-28	11.90	11.90	-0.62
2000 March	23	10.63 2000-03-20	9.63 2000-03-31	10.34 2000-03-01	9.63 2000-03-31	-6.87	2.80	-6.87
2000 February	20	10.97 2000-02-03	10.31 2000-02-29	10.63 2000-02-01	10.41 2000-02-29	-2.07	3.20	-3.01
2000 January	20	11.00 2000-01-26	10.09 2000-01-05	10.44 2000-01-03	10.63 2000-01-31	1.82	5.36	-3.35
1999 December	22	10.94 1999-12-01	10.00 1999-12-15	10.78 1999-12-01	10.31 1999-12-31	-4.36	1.48	-7.24
1999 November	21	11.81 1999-11-03	10.75 1999-11-30	11.31 1999-11-01	10.91 1999-11-30	-3.54	4.42	-4.95
1999 October	21	11.53 1999-10-11	11.16 1999-10-20	11.50 1999-10-01	11.25 1999-10-29	-2.17	0.26	-2.96
1999 September	21	12.00 1999-09-01	11.16 1999-09-30	11.81 1999-09-01	11.56 1999-09-30	-2.12	1.61	-5.50
1999 August	22	12.16 1999-08-03	11.47 1999-08-26	12.13 1999-08-02	11.88 1999-08-31	-2.06	0.25	-5.44
1999 July	21	12.06 1999-07-30	11.63 1999-07-29	11.81 1999-07-01	12.00 1999-07-30	1.61	2.12	-1.52
1999 June	22	12.34 1999-06-01	11.75 1999-06-25	11.97 1999-06-01	11.88 1999-06-30	-0.75	3.09	-1.84
1999 May	20	12.50 1999-05-26	11.56 1999-05-18	11.81 1999-05-03	11.97 1999-05-28	1.35	5.84	-2.12
1999 April	21	11.91 1999-04-28	10.41 1999-04-08	10.44 1999-04-01	11.69 1999-04-30	11.97	14.08	-0.29
1999 March	23	11.34 1999-03-03	10.16 1999-03-16	10.97 1999-03-01	10.50 1999-03-31	-4.28	3.37	-7.38
1999 February	19	11.97 1999-02-01	10.84 1999-02-25	11.94 1999-02-01	10.91 1999-02-26	-8.63	0.25	-9.21
1999 January	19	12.44 1999-01-20	11.78 1999-01-29	12.22 1999-01-04	11.94 1999-01-29	-2.29	1.80	-3.60
1998 December	22	12.66 1998-12-29	12.00 1998-12-17	12.56 1998-12-01	12.44 1998-12-31	-0.96	0.80	-4.46
1998 November	20	12.84 1998-11-23	12.31 1998-11-24	12.47 1998-11-02	12.63 1998-11-30	1.28	2.97	-1.28
1998 October	22	12.78 1998-10-26	11.97 1998-10-08	12.47 1998-10-01	12.47 1998-10-30	0.00	2.49	-4.01
1998 September	21	12.97 1998-09-28	11.72 1998-09-01	11.72 1998-09-01	12.44 1998-09-30	6.14	10.67	0.00
1998 August	21	12.81 1998-08-18	11.72 1998-08-03	11.91 1998-08-03	11.78 1998-08-31	-1.09	7.56	-1.60
1998 July	22	13.69 1998-07-10	11.88 1998-07-31	13.25 1998-07-01	12.03 1998-07-31	-9.21	3.32	-10.34
1998 June	22	13.59 1998-06-08	12.72 1998-06-22	13.19 1998-06-01	13.19 1998-06-30	0.00	3.03	-3.56
1998 May	20	13.38 1998-05-29	12.88 1998-05-27	13.03 1998-05-01	13.28 1998-05-29	1.92	2.69	-1.15
1998 April	21	13.63 1998-04-14	12.81 1998-04-28	13.50 1998-04-01	13.06 1998-04-30	-3.26	0.96	-5.11
1998 March	22	13.59 1998-03-31	12.63 1998-03-10	12.94 1998-03-02	13.59 1998-03-31	5.02	5.02	-2.40
1998 February	19	13.44 1998-02-17	12.84 1998-02-27	13.31 1998-02-02	12.91 1998-02-27	-3.01	0.98	-3.53
1998 January	20	13.50 1998-01-20	12.66 1998-01-02	12.72 1998-01-02	13.31 1998-01-30	4.64	6.13	-0.47
1997 December	22	13.38 1997-12-17	12.50 1997-12-30	13.16 1997-12-01	12.72 1997-12-31	-3.34	1.67	-5.02
1997 November	19	13.41 1997-11-24	12.38 1997-11-13	13.13 1997-11-03	13.09 1997-11-28	-0.30	2.13	-5.71
1997 October	23	13.72 1997-10-03	11.88 1997-10-28	13.53 1997-10-01	13.06 1997-10-31	-3.47	1.40	-12.20
1997 September	21	13.81 1997-09-08	13.09 1997-09-18	13.81 1997-09-02	13.47 1997-09-30	-2.46	0.00	-5.21
1997 August	21	13.91 1997-08-25	12.81 1997-08-05	12.97 1997-08-01	13.81 1997-08-29	6.48	7.25	-1.23
1997 July	22	13.31 1997-07-07	12.72 1997-07-30	13.06 1997-07-01	12.88 1997-07-31	-1.38	1.91	-2.60
1997 June	21	13.25 1997-06-30	12.50 1997-06-06	12.75 1997-06-02	13.13 1997-06-30	2.98	3.92	-1.96
1997 May	21	12.94 1997-05-28	12.13 1997-05-09	12.25 1997-05-01	12.75 1997-05-30	4.08	5.63	-0.98
1997 April	22	12.50 1997-04-30	11.31 1997-04-01	11.50 1997-04-01	12.38 1997-04-30	7.65	8.70	-1.65
1997 March	20	13.19 1997-03-14	11.50 1997-03-31	12.44 1997-03-03	11.50 1997-03-31	-7.56	6.03	-7.56
1997 February	19	13.25 1997-02-03	12.50 1997-02-28	13.25 1997-02-03	12.50 1997-02-28	-5.66	0.00	-5.66
1997 January	22	13.31 1997-01-31	11.75 1997-01-02	11.88 1997-01-02	13.25 1997-01-31	11.53	12.04	-1.09
1996 December	21	12.25 1996-12-04	11.50 1996-12-06	11.88 1996-12-02	11.94 1996-12-31	0.51	3.11	-3.20
1996 November	20	12.13 1996-11-06	11.44 1996-11-11	11.44 1996-11-01	11.88 1996-11-29	3.85	6.03	0.00
1996 October	23	11.56 1996-10-16	11.13 1996-10-04	11.31 1996-10-01	11.50 1996-10-31	1.68	2.21	-1.59
1996 September	20	11.63 1996-09-26	11.00 1996-09-10	11.19 1996-09-03	11.38 1996-09-30	1.70	3.93	-1.70
1996 August	22	11.88 1996-08-27	10.56 1996-08-13	10.75 1996-08-01	11.19 1996-08-30	4.09	10.51	-1.77
1996 July	22	10.81 1996-07-31	10.19 1996-07-16	10.38 1996-07-01	10.81 1996-07-31	4.14	4.14	-1.83
1996 June	20	10.69 1996-06-26	10.13 1996-06-07	10.38 1996-06-03	10.38 1996-06-28	0.00	2.99	-2.41
1996 May	22	10.44 1996-05-31	9.75 1996-05-07	10.13 1996-05-01	10.44 1996-05-31	3.06	3.06	-3.75
1996 April	21	10.44 1996-04-16	9.88 1996-04-30	10.44 1996-04-01	10.13 1996-04-30	-2.97	0.00	-5.36
1996 March	21	11.25 1996-03-08	10.13 1996-03-29	10.75 1996-03-01	10.38 1996-03-29	-3.44	4.65	-5.77
1996 February	20	11.56 1996-02-01	10.31 1996-02-21	11.44 1996-02-01	10.81 1996-02-29	-5.51	1.05	-9.88
1996 January	22	11.63 1996-01-18	10.81 1996-01-09	11.25 1996-01-02	11.56 1996-01-31	2.76	3.38	-3.91
1995 December	20	11.25 1995-12-29	9.56 1995-12-04	9.75 1995-12-01	11.25 1995-12-29	15.38	15.38	-1.95
1995 November	21	9.94 1995-11-27	9.69 1995-11-30	9.81 1995-11-01	9.75 1995-11-30	-0.61	1.33	-1.22
1995 October	22	10.56 1995-10-02	9.81 1995-10-31	10.56 1995-10-02	9.81 1995-10-31	-7.10	0.00	-7.10
1995 September	20	10.81 1995-09-14	10.13 1995-09-28	10.75 1995-09-01	10.56 1995-09-29	-1.77	0.56	-5.77
1995 August	23	11.06 1995-08-07	10.38 1995-08-15	10.81 1995-08-01	10.81 1995-08-31	0.00	2.31	-3.98
1995 July	20	10.94 1995-07-25	10.25 1995-07-06	10.56 1995-07-03	10.75 1995-07-31	1.80	3.60	-2.94
1995 June	22	10.56 1995-06-30	9.81 1995-06-14	9.94 1995-06-01	10.56 1995-06-30	6.24	6.24	-1.31
1995 May	22	10.75 1995-05-11	9.00 1995-05-01	9.00 1995-05-01	9.88 1995-05-31	9.78	19.44	0.00
1995 April	19	9.31 1995-04-25	8.94 1995-04-17	8.94 1995-04-03	9.19 1995-04-28	2.80	4.14	0.00
1995 March	23	9.50 1995-03-01	8.81 1995-03-16	9.50 1995-03-01	9.06 1995-03-31	-4.63	0.00	-7.26
1995 February	19	9.63 1995-02-17	8.69 1995-02-03	8.81 1995-02-01	9.50 1995-02-28	7.83	9.31	-1.36
1995 January	21	9.06 1995-01-30	8.19 1995-01-06	8.44 1995-01-03	8.88 1995-01-31	5.21	7.35	-2.96
1994 December	21	8.56 1994-12-30	7.81 1994-12-14	8.00 1994-12-01	8.56 1994-12-30	7.00	7.00	-2.38
1994 November	21	8.38 1994-11-03	7.63 1994-11-25	8.31 1994-11-01	8.00 1994-11-30	-3.73	0.84	-8.18
1994 October	10	9.06 1994-10-20	7.88 1994-10-18	8.00 1994-10-18	8.31 1994-10-31	3.88	13.25	-1.50

O Dividends

This table shows historical dividends paid by O.
There were at least 80 dividends paid by O.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.21	4.41		30.1				0.37
2021-01-29	0.23450	5.00	monthly	29	2021-02-01	2021-02-16	2021-01-14	0.40
2020-12-31	0.23500	4.45	monthly	31	2021-01-04	2021-01-15	2020-12-08	0.38
2020-11-30	0.23400	4.59	monthly	31	2020-12-01	2020-12-15	2020-11-10	0.39
2020-10-30	0.23400	4.92	monthly	30	-	-	-	0.40
2020-09-30	0.23400	4.69	monthly	30	2020-10-01	2020-10-15	2020-09-17	0.39
2020-08-31	0.23350	4.43	monthly	31	2020-09-01	2020-09-15	2020-08-18	0.38
2020-07-31	0.23350	4.58	monthly	31	2020-08-03	2020-08-14	2020-07-13	0.39
2020-06-30	0.23400	4.49	monthly	32	2020-07-01	2020-07-15	2020-06-09	0.39
2020-05-29	0.23300	5.30	monthly	29	2020-06-01	2020-06-15	2020-05-12	0.42
2020-04-30	0.23300	5.16	monthly	30	2020-05-01	2020-05-15	2020-04-13	0.42
2020-03-31	0.23300	5.33	monthly	32	2020-04-01	2020-04-15	2020-03-17	0.47
2020-02-28	0.23300	4.20	monthly	28	2020-03-02	2020-03-13	2020-02-13	0.32
2020-01-31	0.23300	3.50	monthly	31	2020-02-03	2020-02-14	2020-01-14	0.30
2019-12-31	0.22800	3.53	monthly	32	2020-01-02	2020-01-15	2019-12-10	0.31
2019-11-29	0.22700	3.73	monthly	29	2019-12-02	2019-12-13	2019-11-20	0.30
2019-10-31	0.22700	3.27	monthly	31	2019-11-01	2019-11-15	2019-10-15	0.28
2019-09-30	0.22700	3.49	monthly	31	2019-10-01	2019-10-15	2019-09-17	0.30
2019-08-30	0.22650	3.73	monthly	30	2019-09-03	2019-09-13	2019-08-19	0.31
2019-07-31	0.22700	3.63	monthly	33	2019-08-01	2019-08-15	2019-07-17	0.33
2019-06-28	0.22650	4.28	monthly	28	2019-07-01	2019-07-15	2019-06-11	0.33
2019-05-31	0.22600	3.80	monthly	31	2019-06-03	2019-06-14	2019-05-14	0.32
2019-04-30	0.22600	3.68	monthly	32	2019-05-01	2019-05-15	2019-04-16	0.32
2019-03-29	0.22600	3.87	monthly	29	2019-04-01	2019-04-15	2019-03-13	0.31
2019-02-28	0.22600	4.26	monthly	28	2019-03-01	2019-03-15	2019-02-14	0.33
2019-01-31	0.22600	3.87	monthly	31	2019-02-01	2019-02-15	2019-01-16	0.33
2018-12-31	0.22100	4.13	monthly	31	2019-01-02	2019-01-15	2018-12-12	0.35
2018-11-30	0.22050	4.19	monthly	30	2018-12-03	2018-12-14	2018-11-16	0.34
2018-10-31	0.22100	4.06	monthly	33	2018-11-01	2018-11-15	2018-10-16	0.37
2018-09-28	0.22050	5.05	monthly	28	2018-10-01	2018-10-15	2018-09-19	0.39
2018-08-31	0.22000	4.42	monthly	31	2018-09-04	2018-09-14	2018-08-21	0.38
2018-07-31	0.22000	4.50	monthly	32	2018-08-01	2018-08-15	2018-07-17	0.39
2018-06-29	0.22000	5.15	monthly	29	2018-07-02	2018-07-13	2018-06-19	0.41
2018-05-31	0.21950	4.85	monthly	31	2018-06-01	2018-06-15	2018-05-18	0.41
2018-04-30	0.22000	4.97	monthly	32	2018-05-01	2018-05-15	2018-04-17	0.44
2018-03-29	0.21950	5.34	monthly	29	2018-04-02	2018-04-13	2018-03-14	0.42
2018-02-28	0.21900	5.80	monthly	28	2018-03-01	2018-03-15	2018-02-16	0.45
2018-01-31	0.21900	4.55	monthly	33	2018-02-01	2018-02-15	2018-01-16	0.41
2017-12-29	0.21250	4.69	monthly	29	2018-01-02	2018-01-12	2017-12-12	0.37
2017-11-30	0.21200	4.66	monthly	30	2017-12-01	2017-12-15	2017-11-10	0.38
2017-10-31	0.21200	4.51	monthly	32	2017-11-01	2017-11-15	2017-10-10	0.40
2017-09-29	0.21200	4.51	monthly	30	2017-10-02	2017-10-13	2017-09-13	0.37
2017-08-30	0.21150	4.11	monthly	33	2017-09-01	2017-09-15	2017-08-17	0.37
2017-07-28	0.21150	4.65	monthly	29	2017-08-01	2017-08-15	2017-07-11	0.37
2017-06-29	0.21150	4.61	monthly	30	2017-07-03	2017-07-14	2017-06-16	0.38
2017-05-30	0.21100	4.24	monthly	33	2017-06-01	2017-06-15	2017-05-16	0.38
2017-04-27	0.21100	4.63	monthly	28	2017-05-01	2017-05-15	2017-04-12	0.35
2017-03-30	0.21100	4.22	monthly	31	2017-04-03	2017-04-14	2017-03-15	0.36
2017-02-27	0.21050	4.35	monthly	28	2017-03-01	2017-03-15	2017-02-14	0.33
2017-01-30	0.21100	4.06	monthly	32	2017-02-01	2017-02-15	2017-01-17	0.36
2016-12-29	0.20300	4.36	monthly	30	2017-01-03	2017-01-13	2016-12-14	0.36
2016-11-29	0.20200	4.06	monthly	32	2016-12-01	2016-12-15	2016-11-14	0.36
2016-10-28	0.20200	4.34	monthly	29	2016-11-01	2016-11-15	2016-10-11	0.35
2016-09-29	0.20200	3.64	monthly	30	2016-10-03	2016-10-17	2016-09-09	0.30
2016-08-30	0.20200	3.41	monthly	33	2016-09-01	2016-09-15	2016-07-27	0.31
2016-07-28	0.19950	3.55	monthly	29	2016-08-01	2016-08-15	2016-07-12	0.28
2016-06-29	0.19950	3.22	monthly	33	2016-07-01	2016-07-15	2016-06-14	0.29
2016-05-27	0.19900	4.18	monthly	29	2016-06-01	2016-06-15	2016-05-17	0.33
2016-04-28	0.19900	4.21	monthly	29	2016-05-02	2016-05-16	2016-04-11	0.33
2016-03-30	0.19900	3.54	monthly	33	2016-04-01	2016-04-15	2016-03-21	0.32
2016-02-26	0.19850	4.26	monthly	29	2016-03-01	2016-03-15	2016-02-05	0.34
2016-01-28	0.19850	4.55	monthly	29	2016-02-01	2016-02-16	2016-01-14	0.36
2015-12-30	0.19100	4.07	monthly	33	2016-01-04	2016-01-15	2015-12-15	0.37
2015-11-27	0.19050	4.79	monthly	29	2015-12-01	2015-12-15	2015-11-10	0.38
2015-10-29	0.19050	4.67	monthly	30	2015-11-02	2015-11-16	2015-10-13	0.38
2015-09-29	0.19050	4.61	monthly	32	2015-10-01	2015-10-15	2015-09-09	0.40
2015-08-28	0.19000	5.21	monthly	29	2015-09-01	2015-09-15	2015-08-20	0.41
2015-07-30	0.19000	4.70	monthly	31	2015-08-03	2015-08-17	2015-07-14	0.40
2015-06-29	0.19000	4.88	monthly	32	2015-07-01	2015-07-15	2015-06-16	0.43
2015-05-28	0.19000	5.19	monthly	29	2015-06-01	2015-06-15	2015-05-12	0.41
2015-04-29	0.19000	4.83	monthly	30	2015-05-01	2015-05-15	2015-04-14	0.40
2015-03-30	0.18950	4.19	monthly	32	2015-04-01	2015-04-15	2015-03-10	0.37
2015-02-26	0.18900	4.95	monthly	28	2015-03-02	2015-03-16	2015-02-10	0.38
2015-01-29	0.18900	4.17	monthly	30	2015-02-02	2015-02-17	2015-01-20	0.34
2014-12-30	0.18342	4.03	monthly	34	2015-01-02	2015-01-15	2014-12-16	0.38
2014-11-26	0.18310	5.33	monthly	27	2014-12-01	2014-12-15	2014-11-18	0.39
2014-10-30	0.18310	4.63	monthly	31	2014-11-03	2014-11-17	2014-10-14	0.39
2014-09-29	0.18310	5.08	monthly	32	2014-10-01	2014-10-15	2014-09-09	0.45
2014-08-28	0.18300	5.17	monthly	29	2014-09-02	2014-09-15	2014-08-21	0.41
2014-07-30	0.18300	4.66	monthly	33	2014-08-01	2014-08-15	2014-07-15	0.42
2014-06-27	0.18279	4.57	monthly	0	2014-07-01	2014-07-15	2014-06-17	0.41

O Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
2005-01-03	2:1	2	1	no

O Basic Information

Ticker, symbol:

O
Full title:

Realty Income Corp
First trading day:

1994-10-18
Last trading day:

2023-02-23
Total trading days:

7,139
Last close price:

66.08 (+1.01%)
Market cap:

20.28B
Stock Exchange:

NYSE
Sector:

Consumer Services
Industry:

Real Estate Investment Trusts
O CEO:

Mr. Sumit Roy
Full-time employees:

194
Address:

11995 El Camino Real
San Diego
CALIFORNIA
92130
Description:

Realty Income, The Monthly Dividend Company^®, is an S&P 500 company dedicated to providing stockholders with dependable monthly income. The company is structured as a REIT, and its monthly dividends are supported by the cash flow from over 6,500 real estate properties owned under long-term lease agreements with commercial tenants. To date, the company has declared 604 consecutive common stock monthly dividends throughout its 51-year operating history and increased the dividend 108 times since Realty Income's public listing in 1994 (NYSE: O). The company is a member of the S&P 500 Dividend Aristocrats index..
Website:

https://www.realtyincome.com/Home/default.aspx
Phone number:

18582845000

Best intraday sessions of O

This table shows top 100 best intraday sessions of O.

Position	Date	Percentage
1	2008-10-10	23.99
2	2008-09-18	17.88
3	2008-11-24	15.30
4	2008-12-05	14.64
5	2008-01-23	14.21
6	2008-12-16	13.71
7	2008-10-28	13.57
8	2020-03-19	12.47
9	2009-03-23	11.54
10	2008-10-16	11.15
11	2009-04-21	10.80
12	2008-11-13	10.57
13	2008-07-16	10.36
14	2008-12-12	10.21
15	2020-03-24	10.10
16	2008-12-02	9.98
17	2011-08-09	9.31
18	2008-12-08	8.64
19	2009-02-20	8.59
20	2008-07-08	8.30
21	2008-11-21	7.99
22	1994-10-19	7.82
23	2009-04-09	7.68
24	2007-08-16	7.43
25	2009-03-31	7.42
26	2009-03-10	7.39
27	2009-03-17	7.22
28	2008-01-22	7.16
29	2008-12-17	7.14
30	2009-04-03	7.13
31	1997-10-28	7.00
32	2008-10-31	6.99
33	2020-06-15	6.96
34	2009-04-15	6.86
35	2009-08-04	6.80
36	2009-01-28	6.39
37	2009-03-18	6.37
38	1997-01-24	6.12
39	2008-09-16	6.05
40	2016-02-11	6.01
41	2008-07-29	5.86
42	2008-12-03	5.85
43	2009-02-06	5.70
44	2009-05-18	5.67
45	2008-03-18	5.47
46	2009-02-24	5.43
47	2010-07-07	5.43
48	2009-05-26	5.41
49	2008-12-10	5.39
50	2020-04-08	5.33
51	2009-03-26	5.32
52	2008-12-19	5.32
53	2009-01-06	5.31
54	2009-01-21	5.27
55	2008-07-22	5.26
56	2002-07-26	5.10
57	2009-03-12	5.02
58	2010-05-21	5.02
59	2011-10-04	4.90
60	2008-03-13	4.89
61	2008-07-11	4.84
62	2020-03-25	4.83
63	2007-08-06	4.71
64	2009-08-20	4.69
65	2008-11-07	4.69
66	2020-11-10	4.66
67	2010-05-25	4.60
68	2007-11-09	4.53
69	2020-10-02	4.45
70	2009-08-27	4.43
71	2007-11-13	4.42
72	2009-05-04	4.33
73	2011-08-11	4.32
74	2007-09-18	4.31
75	2007-08-02	4.30
76	2007-08-08	4.28
77	1995-05-10	4.27
78	2009-05-21	4.23
79	1996-02-26	4.17
80	2009-01-23	4.16
81	1996-07-31	4.14
82	1999-04-23	4.12
83	2008-02-07	4.11
84	1998-09-21	4.10
85	2001-06-29	4.08
86	2018-12-26	4.02
87	2009-01-15	3.99
88	1997-01-31	3.92
89	1998-08-07	3.92
90	2001-01-03	3.87
91	2013-06-06	3.84
92	2009-07-13	3.82
93	2007-12-06	3.81
94	2009-09-16	3.81
95	2009-04-02	3.79
96	1994-12-30	3.76
97	2008-08-05	3.75
98	2010-02-12	3.73
99	1995-05-23	3.72
100	1995-05-09	3.72

Worst intraday sessions of O

This table shows the worst 100 intraday sessions of O.

Position	Date	Percentage
1	2008-12-01	-19.00
2	2020-03-18	-18.24
3	2020-03-16	-15.38
4	2008-12-11	-12.81
5	2008-10-15	-11.59
6	2008-10-14	-9.35
7	2008-11-05	-8.98
8	2008-11-19	-8.51
9	2009-01-20	-8.47
10	2008-09-29	-8.34
11	2002-07-23	-8.25
12	2009-03-16	-7.98
13	2008-11-10	-7.81
14	2009-01-29	-7.71
15	2008-10-27	-7.18
16	2008-07-14	-7.17
17	2009-04-20	-7.05
18	2020-03-23	-6.88
19	2020-03-30	-6.84
20	2008-10-09	-6.68
21	2008-01-04	-6.67
22	2008-11-14	-6.61
23	2008-10-07	-6.56
24	2004-04-12	-6.48
25	2009-05-07	-6.42
26	2009-02-10	-6.33
27	2008-07-24	-6.19
28	2007-12-11	-6.14
29	2000-03-31	-6.05
30	2009-03-20	-5.92
31	2008-10-02	-5.90
32	2008-01-08	-5.78
33	2009-02-23	-5.70
34	2009-02-19	-5.64
35	2007-11-26	-5.54
36	1996-03-08	-5.51
37	2008-01-02	-5.43
38	2008-01-24	-5.42
39	2009-01-09	-5.41
40	2009-04-07	-5.41
41	2020-04-13	-5.41
42	2008-07-09	-5.35
43	1997-10-27	-5.31
44	2020-03-20	-5.29
45	2009-06-26	-5.26
46	2018-12-24	-5.25
47	2009-04-14	-5.19
48	2020-05-12	-5.14
49	2008-11-17	-5.10
50	2009-03-24	-5.04
51	2009-05-01	-5.00
52	2004-04-06	-4.94
53	2020-03-31	-4.90
54	2008-12-09	-4.86
55	2008-02-28	-4.85
56	2009-09-23	-4.84
57	2009-03-05	-4.81
58	2009-03-06	-4.81
59	2008-02-06	-4.79
60	2005-08-05	-4.70
61	2013-05-22	-4.69
62	2016-11-09	-4.68
63	2022-10-14	-4.65
64	2013-06-20	-4.63
65	2008-10-03	-4.62
66	2009-03-19	-4.61
67	2007-12-28	-4.59
68	2009-01-02	-4.51
69	2010-07-06	-4.43
70	2011-10-03	-4.41
71	2015-08-25	-4.39
72	2005-01-05	-4.39
73	2022-11-28	-4.37
74	2008-03-06	-4.36
75	1995-05-18	-4.34
76	2008-09-22	-4.24
77	2020-04-16	-4.21
78	2015-02-06	-4.20
79	2011-08-08	-4.20
80	2009-01-22	-4.18
81	2008-10-22	-4.18
82	2008-04-30	-4.12
83	2012-09-06	-4.11
84	2013-12-19	-4.11
85	2008-12-29	-4.10
86	2005-07-14	-4.05
87	2008-10-17	-4.02
88	2007-08-23	-4.02
89	2020-10-19	-4.00
90	2009-10-01	-3.99
91	2020-04-15	-3.92
92	2008-09-15	-3.92
93	2004-05-07	-3.90
94	2007-06-20	-3.89
95	2010-05-06	-3.87
96	2008-04-29	-3.87
97	2016-04-21	-3.86
98	2009-09-24	-3.85
99	1997-03-18	-3.83
100	2011-08-01	-3.82

Best after-hours sessions of O

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

Position	Date	Percentage
1	2020-04-03	7.84
2	2008-10-27	7.05
3	2020-04-06	6.22
4	2020-03-23	6.18
5	2020-11-06	6.05
6	2020-02-19	5.80
7	2020-04-08	5.16
8	2020-05-22	5.16
9	2020-04-16	4.94
10	2020-06-11	4.92
11	2020-05-15	4.86
12	2020-04-27	4.56
13	2009-04-08	4.44
14	2020-06-04	4.34
15	2020-03-19	4.14
16	2011-07-29	4.10
17	2020-06-15	3.85
18	2020-03-25	3.82
19	2020-03-16	3.72
20	2012-09-05	3.63
21	2009-01-20	3.62
22	2009-03-20	3.61
23	2008-11-20	3.56
24	2007-06-14	3.50
25	2008-05-07	3.37
26	2008-09-30	3.28
27	2020-06-05	3.28
28	2020-04-28	3.18
29	2020-03-12	3.09
30	2008-09-05	3.09
31	2008-05-02	3.06
32	2007-12-11	3.00
33	2020-05-04	2.96
34	2020-11-13	2.93
35	2008-06-27	2.92
36	2009-03-09	2.88
37	2010-05-07	2.81
38	2020-05-26	2.76
39	2005-08-26	2.73
40	2008-12-09	2.65
41	2011-11-25	2.65
42	2020-03-24	2.61
43	2008-07-02	2.57
44	2020-09-25	2.57
45	2020-04-13	2.52
46	2020-08-03	2.51
47	2007-07-30	2.46
48	1997-08-08	2.45
49	2015-09-04	2.44
50	2020-04-21	2.43
51	2002-07-25	2.41
52	2020-07-14	2.38
53	2007-08-16	2.37
54	2022-11-09	2.37
55	2009-08-17	2.29
56	2008-06-17	2.26
57	2020-04-07	2.25
58	2011-08-08	2.25
59	2008-10-22	2.23
60	2007-04-20	2.15
61	2008-03-10	2.14
62	2008-07-24	2.13
63	2008-10-13	2.09
64	2021-04-28	2.07
65	2022-12-12	2.06
66	2020-03-09	2.00
67	1995-05-05	1.99
68	2007-11-08	1.98
69	2020-03-03	1.96
70	2009-04-01	1.96
71	2008-10-10	1.96
72	2020-07-02	1.95
73	2008-02-12	1.94
74	2009-06-22	1.91
75	2009-05-01	1.90
76	2011-08-19	1.90
77	2009-03-02	1.90
78	2020-07-01	1.88
79	2008-09-29	1.86
80	2007-08-03	1.85
81	2007-05-25	1.84
82	2015-03-27	1.84
83	2009-10-28	1.84
84	2008-10-08	1.82
85	1995-12-12	1.82
86	2010-09-08	1.81
87	2010-06-09	1.78
88	2009-05-27	1.74
89	2009-03-30	1.74
90	2009-05-29	1.72
91	2011-11-01	1.72
92	2010-05-26	1.70
93	2011-09-28	1.70
94	2011-11-29	1.69
95	2007-05-02	1.68
96	2011-10-26	1.67
97	2008-08-29	1.67
98	2011-10-07	1.66
99	2013-09-13	1.66
100	2002-04-22	1.65

Worst after-hours sessions of O

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

Position	Date	Percentage
1	2020-03-13	-11.29
2	2008-09-18	-7.52
3	2020-06-10	-6.97
4	2020-03-06	-6.97
5	2020-02-26	-6.85
6	2020-03-11	-6.84
7	2020-03-17	-5.70
8	2020-03-31	-5.50
9	2008-10-23	-4.82
10	2020-04-14	-4.81
11	2020-03-26	-4.52
12	2008-12-16	-4.23
13	2008-11-19	-4.13
14	2021-01-11	-4.01
15	2008-07-30	-4.00
16	2020-04-20	-3.83
17	2008-01-18	-3.82
18	2020-04-30	-3.77
19	2009-10-06	-3.52
20	2008-12-04	-3.44
21	2004-04-13	-3.39
22	2016-05-18	-3.32
23	2008-10-28	-3.22
24	2020-06-12	-3.19
25	2008-10-09	-3.18
26	2020-06-08	-3.09
27	2000-08-29	-3.06
28	2009-02-27	-3.02
29	2015-10-28	-2.98
30	2008-12-08	-2.98
31	2017-02-27	-2.90
32	2008-12-12	-2.88
33	2009-01-06	-2.83
34	2010-09-22	-2.81
35	2019-05-06	-2.80
36	2009-03-04	-2.78
37	2009-06-12	-2.76
38	2011-09-21	-2.75
39	2011-08-17	-2.74
40	2008-01-22	-2.71
41	2008-12-10	-2.71
42	2013-03-05	-2.70
43	1997-04-03	-2.69
44	2020-04-17	-2.67
45	2020-04-01	-2.63
46	2002-07-23	-2.59
47	2011-09-20	-2.58
48	2014-03-26	-2.57
49	2009-08-14	-2.53
50	2011-09-02	-2.52
51	1997-10-27	-2.52
52	2007-08-08	-2.51
53	2009-03-31	-2.50
54	2008-05-30	-2.49
55	2009-02-13	-2.47
56	1998-12-29	-2.47
57	2010-05-24	-2.47
58	2011-08-05	-2.47
59	2015-08-21	-2.44
60	2009-04-06	-2.44
61	1994-11-14	-2.41
62	2009-08-27	-2.37
63	1995-05-11	-2.37
64	1995-09-27	-2.37
65	2009-09-11	-2.36
66	1995-12-20	-2.33
67	1994-11-23	-2.30
68	2020-04-29	-2.28
69	2010-06-15	-2.27
70	2010-12-02	-2.26
71	2009-02-19	-2.24
72	2010-05-19	-2.18
73	2008-07-10	-2.17
74	2010-05-04	-2.14
75	2011-03-08	-2.10
76	2020-03-05	-2.09
77	2007-07-25	-2.08
78	2009-01-16	-2.08
79	1995-04-28	-2.07
80	2009-05-08	-2.07
81	2009-04-17	-2.05
82	2008-11-13	-2.05
83	2022-06-15	-2.04
84	2010-04-29	-2.04
85	2008-11-18	-2.04
86	2015-03-05	-2.01
87	1999-03-29	-2.00
88	2007-07-26	-2.00
89	2013-05-22	-1.98
90	2007-08-01	-1.98
91	2008-03-14	-1.97
92	2007-10-31	-1.96
93	2015-01-13	-1.96
94	2020-02-27	-1.96
95	2020-03-10	-1.95
96	2009-05-21	-1.94
97	2009-01-13	-1.94
98	1997-06-19	-1.90
99	2007-11-09	-1.89
100	2015-11-05	-1.88

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:18:13

O information

Full title

Realty Income Corp
First trading day

1994-10-18
Last trading day

2023-02-23
Total trading days

7,139
Last close price

66.08 (+1.01%)
Market cap

20.28B
Stock Exchange

NYSE
Sector

Consumer Services
Industry

Real Estate Investment Trusts
O CEO

Mr. Sumit Roy
Full-time employees

194
Address

11995 El Camino Real
San Diego
CALIFORNIA
92130
Website

https://www.realtyincome.com/Home/default.aspx
Phone number

18582845000
Description

Realty Income, The Monthly Dividend Company^®, is an S&P 500 company dedicated to providing stockholders with dependable monthly income. The company is structured as a REIT, and its monthly dividends are supported by the cash flow from over 6,500 real estate properties owned under long-term lease agreements with commercial tenants. To date, the company has declared 604 consecutive common stock monthly dividends throughout its 51-year operating history and increased the dividend 108 times since Realty Income's public listing in 1994 (NYSE: O). The company is a member of the S&P 500 Dividend Aristocrats index..

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

93 -- 12 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...