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
- 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 2021-03-03 to 2023-02-23.
Trading dates ranges from 2021-03-03 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.
Just pick a start date, end date and click Calculate.
Ticker:
O
Duration:
28 years 135 days
Trading days:
7,138
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.
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
| 65.00
| 67.62
| 66.08
| -2.28 | 1.82 | -3.87 |
2023 January | 20 | 68.68
| 62.85
| 63.86
| 67.83
| 6.22 | 7.55 | -1.58 |
2022 December | 21 | 66.44
| 61.75
| 63.41
| 63.43
| 0.03 | 4.78 | -2.62 |
2022 November | 21 | 65.88
| 59.95
| 62.50
| 63.07
| 0.91 | 5.41 | -4.08 |
2022 October | 21 | 62.46
| 55.50
| 58.85
| 62.27
| 5.81 | 6.13 | -5.69 |
2022 September | 21 | 68.90
| 57.61
| 67.97
| 58.20
| -14.37 | 1.37 | -15.24 |
2022 August | 23 | 75.11
| 68.06
| 73.62
| 68.28
| -7.25 | 2.02 | -7.55 |
2022 July | 20 | 74.18
| 66.86
| 68.18
| 73.99
| 8.52 | 8.80 | -1.94 |
2022 June | 21 | 70.68
| 62.29
| 68.23
| 68.26
| 0.04 | 3.59 | -8.71 |
2022 May | 21 | 69.86
| 62.74
| 69.58
| 68.22
| -1.95 | 0.40 | -9.83 |
2022 April | 21 | 75.39
| 69.23
| 69.36
| 69.36
| 0.00 | 8.69 | -0.19 |
2022 March | 23 | 70.89
| 64.13
| 66.26
| 69.30
| 4.59 | 6.99 | -3.21 |
2022 February | 20 | 70.02
| 63.92
| 69.03
| 66.09
| -4.26 | 1.43 | -7.40 |
2022 January | 20 | 72.55
| 65.74
| 71.73
| 69.41
| -3.23 | 1.14 | -8.35 |
2021 December | 22 | 72.21
| 65.65
| 68.45
| 71.59
| 4.59 | 5.49 | -4.09 |
2021 November | 21 | 72.91
| 67.89
| 71.00
| 67.92
| -4.34 | 2.69 | -4.38 |
2021 October | 21 | 74.60
| 64.98
| 65.25
| 71.43
| 9.47 | 14.33 | -0.41 |
2021 September | 21 | 72.75
| 64.91
| 72.32
| 65.28
| -9.73 | 0.59 | -10.25 |
2021 August | 22 | 72.73
| 69.66
| 70.58
| 72.22
| 2.32 | 3.05 | -1.30 |
2021 July | 21 | 71.45
| 65.75
| 65.76
| 70.29
| 6.89 | 8.65 | -0.02 |
2021 June | 22 | 71.30
| 66.63
| 68.72
| 66.74
| -2.88 | 3.75 | -3.04 |
2021 May | 20 | 69.86
| 64.50
| 69.25
| 68.40
| -1.23 | 0.88 | -6.86 |
2021 April | 20 | 71.84
| 63.66
| 63.93
| 69.15
| 8.17 | 12.37 | -0.42 |
2021 March | 23 | 64.60
| 58.27
| 61.17
| 63.50
| 3.81 | 5.61 | -4.74 |
2021 February | 19 | 63.79
| 58.84
| 59.45
| 60.26
| 1.36 | 7.30 | -1.03 |
2021 January | 19 | 62.26
| 57.00
| 62.18
| 59.06
| -5.02 | 0.13 | -8.33 |
2020 December | 22 | 62.25
| 58.71
| 60.52
| 62.17
| 2.73 | 2.86 | -2.99 |
2020 November | 20 | 65.09
| 57.69
| 58.39
| 59.97
| 2.71 | 11.47 | -1.20 |
2020 October | 22 | 64.61
| 57.09
| 60.84
| 57.86
| -4.90 | 6.20 | -6.16 |
2020 September | 21 | 66.80
| 58.36
| 61.31
| 60.75
| -0.91 | 8.95 | -4.81 |
2020 August | 21 | 63.88
| 58.88
| 59.49
| 62.03
| 4.27 | 7.38 | -1.03 |
2020 July | 22 | 62.56
| 56.33
| 59.75
| 60.05
| 0.50 | 4.70 | -5.72 |
2020 June | 22 | 65.56
| 55.17
| 55.50
| 59.50
| 7.21 | 18.13 | -0.59 |
2020 May | 20 | 57.49
| 47.68
| 52.85
| 55.31
| 4.65 | 8.78 | -9.78 |
2020 April | 21 | 60.73
| 43.41
| 47.12
| 54.92
| 16.55 | 28.88 | -7.87 |
2020 March | 22 | 78.33
| 38.00
| 72.99
| 49.86
| -31.69 | 7.32 | -47.94 |
2020 February | 19 | 84.92
| 69.38
| 78.45
| 72.39
| -7.72 | 8.25 | -11.56 |
2020 January | 21 | 79.15
| 71.93
| 73.85
| 78.41
| 6.17 | 7.18 | -2.60 |
2019 December | 21 | 76.59
| 71.44
| 76.40
| 73.63
| -3.63 | 0.25 | -6.49 |
2019 November | 20 | 81.96
| 75.63
| 81.70
| 76.63
| -6.21 | 0.32 | -7.43 |
2019 October | 23 | 82.17
| 75.69
| 76.63
| 81.79
| 6.73 | 7.23 | -1.23 |
2019 September | 20 | 77.51
| 72.39
| 73.75
| 76.68
| 3.97 | 5.10 | -1.84 |
2019 August | 22 | 74.17
| 68.27
| 69.26
| 73.81
| 6.57 | 7.09 | -1.43 |
2019 July | 22 | 71.44
| 67.70
| 69.13
| 69.21
| 0.12 | 3.34 | -2.07 |
2019 June | 20 | 73.97
| 68.30
| 70.33
| 68.97
| -1.93 | 5.18 | -2.89 |
2019 May | 22 | 71.85
| 66.21
| 69.95
| 70.08
| 0.19 | 2.72 | -5.35 |
2019 April | 21 | 73.52
| 67.22
| 73.51
| 70.01
| -4.76 | 0.01 | -8.56 |
2019 March | 21 | 74.14
| 68.18
| 69.11
| 73.56
| 6.44 | 7.28 | -1.35 |
2019 February | 19 | 70.48
| 66.98
| 68.78
| 69.16
| 0.55 | 2.47 | -2.62 |
2019 January | 21 | 68.91
| 61.59
| 62.61
| 68.69
| 9.71 | 10.06 | -1.63 |
2018 December | 19 | 66.91
| 59.93
| 64.01
| 63.04
| -1.52 | 4.53 | -6.37 |
2018 November | 21 | 64.56
| 59.37
| 60.27
| 64.09
| 6.34 | 7.12 | -1.49 |
2018 October | 23 | 61.99
| 55.55
| 56.60
| 60.27
| 6.48 | 9.52 | -1.86 |
2018 September | 19 | 59.00
| 55.78
| 58.54
| 56.89
| -2.82 | 0.79 | -4.71 |
2018 August | 23 | 59.24
| 55.01
| 55.33
| 58.57
| 5.86 | 7.07 | -0.58 |
2018 July | 21 | 56.19
| 52.74
| 53.75
| 55.77
| 3.76 | 4.54 | -1.88 |
2018 June | 21 | 54.99
| 52.37
| 53.41
| 53.79
| 0.71 | 2.96 | -1.95 |
2018 May | 22 | 54.02
| 50.24
| 50.50
| 53.30
| 5.54 | 6.97 | -0.51 |
2018 April | 21 | 53.18
| 48.80
| 51.62
| 50.51
| -2.15 | 3.02 | -5.46 |
2018 March | 21 | 52.14
| 48.84
| 49.17
| 51.73
| 5.21 | 6.04 | -0.67 |
2018 February | 19 | 53.21
| 47.25
| 53.09
| 49.18
| -7.36 | 0.23 | -11.00 |
2018 January | 21 | 57.06
| 52.21
| 57.02
| 53.19
| -6.72 | 0.07 | -8.44 |
2017 December | 20 | 58.23
| 54.40
| 55.47
| 57.02
| 2.79 | 4.98 | -1.93 |
2017 November | 21 | 57.23
| 53.39
| 53.76
| 55.30
| 2.86 | 6.45 | -0.69 |
2017 October | 22 | 57.43
| 53.01
| 57.19
| 53.67
| -6.15 | 0.42 | -7.31 |
2017 September | 20 | 60.05
| 56.75
| 57.52
| 57.19
| -0.57 | 4.40 | -1.34 |
2017 August | 23 | 58.45
| 56.24
| 57.18
| 57.56
| 0.66 | 2.22 | -1.64 |
2017 July | 20 | 58.47
| 53.34
| 55.38
| 57.06
| 3.03 | 5.58 | -3.68 |
2017 June | 22 | 57.29
| 54.26
| 54.91
| 55.18
| 0.49 | 4.33 | -1.18 |
2017 May | 22 | 59.39
| 52.85
| 58.50
| 54.93
| -6.10 | 1.52 | -9.66 |
2017 April | 19 | 62.31
| 58.29
| 59.30
| 58.35
| -1.60 | 5.08 | -1.70 |
2017 March | 23 | 61.27
| 56.95
| 61.06
| 59.53
| -2.51 | 0.34 | -6.73 |
2017 February | 19 | 63.60
| 58.05
| 59.43
| 61.28
| 3.11 | 7.02 | -2.32 |
2017 January | 20 | 60.59
| 56.91
| 57.74
| 59.63
| 3.27 | 4.94 | -1.44 |
2016 December | 21 | 57.81
| 53.31
| 55.01
| 57.48
| 4.49 | 5.09 | -3.09 |
2016 November | 21 | 59.14
| 52.72
| 59.07
| 55.44
| -6.15 | 0.12 | -10.75 |
2016 October | 21 | 66.75
| 57.08
| 66.68
| 59.24
| -11.16 | 0.10 | -14.40 |
2016 September | 21 | 69.14
| 63.33
| 65.60
| 66.93
| 2.03 | 5.40 | -3.46 |
2016 August | 23 | 72.30
| 64.95
| 71.49
| 65.73
| -8.06 | 1.13 | -9.15 |
2016 July | 20 | 71.96
| 68.25
| 69.50
| 71.47
| 2.83 | 3.54 | -1.80 |
2016 June | 22 | 69.36
| 59.92
| 59.94
| 69.36
| 15.72 | 15.72 | -0.03 |
2016 May | 21 | 64.55
| 58.30
| 59.39
| 60.09
| 1.18 | 8.69 | -1.84 |
2016 April | 21 | 63.92
| 58.44
| 62.18
| 59.20
| -4.79 | 2.80 | -6.01 |
2016 March | 22 | 62.89
| 57.48
| 58.92
| 62.51
| 6.09 | 6.74 | -2.44 |
2016 February | 20 | 61.34
| 54.82
| 55.56
| 58.54
| 5.36 | 10.40 | -1.33 |
2016 January | 19 | 55.88
| 50.47
| 51.14
| 55.79
| 9.09 | 9.27 | -1.31 |
2015 December | 22 | 52.41
| 48.37
| 49.99
| 51.63
| 3.28 | 4.84 | -3.24 |
2015 November | 20 | 50.60
| 45.98
| 49.40
| 49.62
| 0.45 | 2.43 | -6.92 |
2015 October | 22 | 50.98
| 45.65
| 47.62
| 49.46
| 3.86 | 7.06 | -4.14 |
2015 September | 21 | 48.30
| 43.15
| 44.29
| 47.39
| 7.00 | 9.05 | -2.57 |
2015 August | 21 | 48.88
| 44.45
| 48.28
| 44.69
| -7.44 | 1.24 | -7.93 |
2015 July | 22 | 48.46
| 44.20
| 44.47
| 48.29
| 8.59 | 8.97 | -0.61 |
2015 June | 22 | 47.05
| 44.23
| 45.71
| 44.39
| -2.89 | 2.93 | -3.24 |
2015 May | 20 | 48.11
| 45.47
| 46.88
| 45.57
| -2.79 | 2.62 | -3.01 |
2015 April | 21 | 52.66
| 46.29
| 51.62
| 46.97
| -9.01 | 2.01 | -10.33 |
2015 March | 22 | 54.08
| 48.25
| 50.06
| 51.60
| 3.08 | 8.03 | -3.62 |
2015 February | 19 | 54.27
| 49.26
| 54.20
| 50.06
| -7.64 | 0.13 | -9.11 |
2015 January | 20 | 55.54
| 47.95
| 47.98
| 54.31
| 13.19 | 15.76 | -0.06 |
2014 December | 22 | 49.68
| 44.91
| 46.46
| 47.71
| 2.69 | 6.93 | -3.34 |
2014 November | 19 | 47.88
| 45.47
| 46.15
| 46.46
| 0.67 | 3.75 | -1.47 |
2014 October | 23 | 46.76
| 40.71
| 40.79
| 46.03
| 12.85 | 14.64 | -0.20 |
2014 September | 21 | 45.36
| 40.56
| 44.69
| 40.79
| -8.73 | 1.50 | -9.24 |
2014 August | 21 | 45.63
| 42.74
| 42.98
| 44.72
| 4.05 | 6.17 | -0.56 |
2014 July | 22 | 45.84
| 43.02
| 44.49
| 43.05
| -3.24 | 3.03 | -3.30 |
2014 June | 21 | 44.98
| 42.98
| 43.29
| 44.42
| 2.61 | 3.90 | -0.72 |
2014 May | 21 | 44.48
| 42.54
| 43.61
| 43.30
| -0.71 | 1.99 | -2.45 |
2014 April | 21 | 43.70
| 40.21
| 40.92
| 43.45
| 6.18 | 6.79 | -1.74 |
2014 March | 21 | 44.58
| 39.62
| 44.28
| 40.86
| -7.72 | 0.68 | -10.52 |
2014 February | 19 | 45.11
| 39.26
| 40.80
| 44.42
| 8.87 | 10.56 | -3.77 |
2014 January | 21 | 41.00
| 37.01
| 37.38
| 40.78
| 9.10 | 9.68 | -0.99 |
2013 December | 21 | 39.88
| 36.58
| 38.10
| 37.33
| -2.02 | 4.67 | -3.99 |
2013 November | 20 | 42.14
| 37.87
| 41.71
| 38.11
| -8.63 | 1.03 | -9.21 |
2013 October | 23 | 43.21
| 39.10
| 39.84
| 41.65
| 4.54 | 8.46 | -1.86 |
2013 September | 20 | 41.53
| 38.39
| 39.99
| 39.75
| -0.60 | 3.85 | -4.00 |
2013 August | 22 | 44.02
| 39.21
| 43.82
| 39.50
| -9.86 | 0.46 | -10.52 |
2013 July | 22 | 46.05
| 41.66
| 42.13
| 43.41
| 3.04 | 9.30 | -1.12 |
2013 June | 20 | 45.89
| 39.83
| 45.38
| 41.92
| -7.62 | 1.12 | -12.23 |
2013 May | 22 | 55.48
| 45.45
| 50.88
| 45.45
| -10.67 | 9.04 | -10.67 |
2013 April | 22 | 50.97
| 44.90
| 45.30
| 50.97
| 12.52 | 12.52 | -0.88 |
2013 March | 20 | 46.65
| 43.66
| 45.49
| 45.35
| -0.31 | 2.55 | -4.02 |
2013 February | 19 | 45.86
| 43.17
| 43.73
| 45.65
| 4.39 | 4.87 | -1.28 |
2013 January | 21 | 44.35
| 40.47
| 40.85
| 43.68
| 6.93 | 8.57 | -0.93 |
2012 December | 20 | 41.09
| 40.00
| 40.57
| 40.21
| -0.89 | 1.28 | -1.40 |
2012 November | 21 | 40.68
| 37.33
| 39.16
| 40.68
| 3.88 | 3.88 | -4.67 |
2012 October | 21 | 41.70
| 38.81
| 41.07
| 39.27
| -4.38 | 1.53 | -5.50 |
2012 September | 19 | 44.22
| 40.35
| 42.05
| 40.89
| -2.76 | 5.16 | -4.04 |
2012 August | 23 | 42.96
| 40.26
| 41.41
| 42.13
| 1.74 | 3.74 | -2.78 |
2012 July | 21 | 42.60
| 40.49
| 41.87
| 41.20
| -1.60 | 1.74 | -3.30 |
2012 June | 21 | 41.89
| 37.57
| 37.83
| 41.77
| 10.42 | 10.73 | -0.69 |
2012 May | 22 | 39.86
| 37.68
| 39.39
| 38.33
| -2.69 | 1.19 | -4.34 |
2012 April | 20 | 39.59
| 36.87
| 38.73
| 39.34
| 1.58 | 2.22 | -4.80 |
2012 March | 22 | 39.03
| 36.62
| 36.91
| 38.73
| 4.93 | 5.74 | -0.79 |
2012 February | 20 | 37.64
| 36.25
| 36.55
| 36.89
| 0.93 | 2.98 | -0.82 |
2012 January | 20 | 36.67
| 34.30
| 35.46
| 36.40
| 2.65 | 3.41 | -3.27 |
2011 December | 21 | 35.76
| 33.10
| 33.65
| 34.96
| 3.89 | 6.27 | -1.63 |
2011 November | 21 | 34.03
| 32.38
| 32.89
| 33.86
| 2.95 | 3.47 | -1.55 |
2011 October | 21 | 34.10
| 29.78
| 31.95
| 33.41
| 4.57 | 6.73 | -6.79 |
2011 September | 21 | 34.95
| 32.23
| 34.56
| 32.24
| -6.71 | 1.13 | -6.74 |
2011 August | 23 | 34.91
| 27.93
| 33.79
| 34.68
| 2.63 | 3.31 | -17.34 |
2011 July | 20 | 35.03
| 32.19
| 33.57
| 32.46
| -3.31 | 4.35 | -4.11 |
2011 June | 22 | 35.24
| 32.19
| 35.00
| 33.49
| -4.31 | 0.69 | -8.03 |
2011 May | 21 | 35.96
| 34.45
| 35.77
| 35.14
| -1.76 | 0.53 | -3.69 |
2011 April | 20 | 36.35
| 34.40
| 35.00
| 35.55
| 1.57 | 3.86 | -1.71 |
2011 March | 23 | 36.00
| 33.81
| 35.97
| 34.95
| -2.84 | 0.08 | -6.01 |
2011 February | 19 | 36.12
| 34.44
| 35.11
| 35.97
| 2.45 | 2.88 | -1.91 |
2011 January | 20 | 35.20
| 33.40
| 34.41
| 34.96
| 1.60 | 2.30 | -2.94 |
2010 December | 22 | 34.77
| 33.10
| 34.35
| 34.20
| -0.44 | 1.22 | -3.64 |
2010 November | 21 | 35.47
| 32.91
| 34.50
| 34.05
| -1.30 | 2.81 | -4.61 |
2010 October | 21 | 35.97
| 33.60
| 33.72
| 34.28
| 1.66 | 6.67 | -0.36 |
2010 September | 21 | 34.79
| 32.69
| 32.90
| 33.72
| 2.49 | 5.74 | -0.64 |
2010 August | 22 | 33.23
| 31.55
| 32.62
| 32.59
| -0.09 | 1.87 | -3.28 |
2010 July | 21 | 33.17
| 29.12
| 30.27
| 32.09
| 6.01 | 9.58 | -3.80 |
2010 June | 22 | 33.15
| 29.20
| 31.01
| 30.33
| -2.19 | 6.90 | -5.84 |
2010 May | 20 | 33.14
| 28.42
| 32.44
| 31.14
| -4.01 | 2.16 | -12.39 |
2010 April | 21 | 34.54
| 30.18
| 30.90
| 32.79
| 6.12 | 11.78 | -2.33 |
2010 March | 23 | 31.19
| 27.62
| 28.06
| 30.69
| 9.37 | 11.15 | -1.57 |
2010 February | 19 | 28.88
| 25.28
| 27.99
| 28.00
| 0.04 | 3.18 | -9.68 |
2010 January | 19 | 28.10
| 25.96
| 26.26
| 27.93
| 6.36 | 7.01 | -1.14 |
2009 December | 22 | 27.53
| 25.02
| 25.29
| 25.91
| 2.45 | 8.86 | -1.07 |
2009 November | 20 | 25.49
| 22.55
| 23.08
| 25.29
| 9.58 | 10.44 | -2.30 |
2009 October | 22 | 25.73
| 22.17
| 25.57
| 23.18
| -9.35 | 0.63 | -13.30 |
2009 September | 21 | 28.23
| 23.85
| 25.30
| 25.65
| 1.38 | 11.58 | -5.73 |
2009 August | 21 | 26.65
| 23.20
| 23.84
| 25.55
| 7.17 | 11.79 | -2.68 |
2009 July | 22 | 23.88
| 19.83
| 21.78
| 23.58
| 8.26 | 9.64 | -8.95 |
2009 June | 22 | 23.20
| 21.35
| 21.84
| 21.92
| 0.37 | 6.23 | -2.24 |
2009 May | 20 | 22.89
| 19.83
| 22.21
| 21.47
| -3.33 | 3.06 | -10.72 |
2009 April | 21 | 23.24
| 17.86
| 18.35
| 22.33
| 21.69 | 26.65 | -2.67 |
2009 March | 22 | 18.84
| 14.25
| 17.00
| 18.82
| 10.71 | 10.82 | -16.18 |
2009 February | 19 | 20.32
| 16.70
| 19.15
| 17.53
| -8.46 | 6.11 | -12.79 |
2009 January | 20 | 23.41
| 18.08
| 23.26
| 19.27
| -17.15 | 0.64 | -22.27 |
2008 December | 22 | 24.65
| 16.02
| 20.00
| 23.15
| 15.75 | 23.25 | -19.90 |
2008 November | 19 | 23.74
| 15.00
| 23.09
| 20.19
| -12.56 | 2.82 | -35.04 |
2008 October | 23 | 26.50
| 18.88
| 26.44
| 23.12
| -12.56 | 0.23 | -28.59 |
2008 September | 21 | 34.86
| 24.49
| 26.11
| 25.60
| -1.95 | 33.51 | -6.20 |
2008 August | 21 | 26.14
| 24.50
| 25.14
| 25.68
| 2.15 | 3.98 | -2.55 |
2008 July | 22 | 26.25
| 21.38
| 22.57
| 25.19
| 11.61 | 16.30 | -5.27 |
2008 June | 21 | 24.73
| 22.67
| 23.89
| 22.76
| -4.73 | 3.52 | -5.11 |
2008 May | 21 | 26.35
| 23.44
| 26.35
| 24.50
| -7.02 | 0.00 | -11.04 |
2008 April | 22 | 28.15
| 24.03
| 25.75
| 26.31
| 2.17 | 9.32 | -6.68 |
2008 March | 20 | 27.16
| 22.28
| 23.30
| 25.62
| 9.96 | 16.57 | -4.38 |
2008 February | 20 | 25.31
| 22.26
| 24.47
| 23.01
| -5.97 | 3.43 | -9.03 |
2008 January | 21 | 26.68
| 20.27
| 26.68
| 24.32
| -8.85 | 0.00 | -24.03 |
2007 December | 20 | 29.70
| 26.31
| 28.50
| 27.02
| -5.19 | 4.21 | -7.68 |
2007 November | 21 | 30.70
| 26.51
| 28.96
| 28.50
| -1.59 | 6.01 | -8.46 |
2007 October | 23 | 30.14
| 27.05
| 27.95
| 29.54
| 5.69 | 7.84 | -3.22 |
2007 September | 19 | 29.25
| 25.73
| 26.94
| 27.95
| 3.75 | 8.57 | -4.49 |
2007 August | 23 | 28.79
| 22.87
| 23.50
| 27.00
| 14.89 | 22.51 | -2.68 |
2007 July | 21 | 26.24
| 23.14
| 25.43
| 23.47
| -7.71 | 3.19 | -9.01 |
2007 June | 21 | 27.84
| 24.53
| 27.78
| 25.19
| -9.32 | 0.22 | -11.70 |
2007 May | 22 | 28.71
| 26.12
| 28.05
| 27.42
| -2.25 | 2.35 | -6.88 |
2007 April | 20 | 29.13
| 27.43
| 28.25
| 27.90
| -1.24 | 3.12 | -2.90 |
2007 March | 22 | 28.75
| 26.02
| 27.49
| 28.20
| 2.58 | 4.58 | -5.35 |
2007 February | 19 | 30.36
| 27.22
| 28.81
| 27.51
| -4.51 | 5.38 | -5.52 |
2007 January | 20 | 29.05
| 26.78
| 27.66
| 28.78
| 4.05 | 5.03 | -3.18 |
2006 December | 20 | 28.45
| 27.00
| 27.25
| 27.70
| 1.65 | 4.40 | -0.92 |
2006 November | 21 | 27.74
| 26.00
| 26.45
| 27.46
| 3.82 | 4.88 | -1.70 |
2006 October | 22 | 26.69
| 24.40
| 24.70
| 26.40
| 6.88 | 8.06 | -1.21 |
2006 September | 20 | 25.10
| 23.88
| 24.65
| 24.71
| 0.24 | 1.83 | -3.12 |
2006 August | 23 | 24.85
| 22.54
| 22.77
| 24.59
| 7.99 | 9.13 | -1.01 |
2006 July | 20 | 23.30
| 21.65
| 22.05
| 22.88
| 3.76 | 5.67 | -1.81 |
2006 June | 22 | 22.89
| 21.25
| 21.90
| 21.90
| 0.00 | 4.52 | -2.97 |
2006 May | 22 | 23.18
| 21.39
| 22.76
| 21.84
| -4.04 | 1.85 | -6.02 |
2006 April | 19 | 24.06
| 21.86
| 23.85
| 22.67
| -4.95 | 0.88 | -8.34 |
2006 March | 23 | 24.93
| 22.77
| 23.17
| 24.21
| 4.49 | 7.60 | -1.73 |
2006 February | 19 | 23.79
| 22.52
| 23.25
| 23.05
| -0.86 | 2.32 | -3.14 |
2006 January | 20 | 23.56
| 21.57
| 21.86
| 23.29
| 6.54 | 7.78 | -1.33 |
2005 December | 21 | 22.93
| 21.61
| 22.71
| 21.62
| -4.80 | 0.97 | -4.84 |
2005 November | 21 | 23.29
| 21.59
| 22.07
| 22.64
| 2.58 | 5.53 | -2.17 |
2005 October | 21 | 23.97
| 21.08
| 23.91
| 22.27
| -6.86 | 0.25 | -11.84 |
2005 September | 21 | 24.69
| 23.20
| 23.86
| 23.91
| 0.21 | 3.48 | -2.77 |
2005 August | 23 | 25.28
| 22.00
| 25.00
| 23.83
| -4.68 | 1.12 | -12.00 |
2005 July | 20 | 25.65
| 23.88
| 25.03
| 24.99
| -0.16 | 2.48 | -4.59 |
2005 June | 22 | 25.69
| 24.51
| 24.80
| 25.04
| 0.97 | 3.59 | -1.17 |
2005 May | 21 | 25.37
| 23.78
| 24.13
| 24.62
| 2.03 | 5.14 | -1.45 |
2005 April | 21 | 24.35
| 22.48
| 23.03
| 24.11
| 4.69 | 5.73 | -2.39 |
2005 March | 22 | 24.84
| 22.00
| 23.51
| 22.88
| -2.68 | 5.66 | -6.42 |
2005 February | 19 | 25.12
| 23.11
| 23.34
| 23.52
| 0.77 | 7.63 | -0.99 |
2005 January | 20 | 25.61
| 22.00
| 25.26
| 23.31
| -7.72 | 1.39 | -12.91 |
2004 December | 22 | 26.08
| 24.70
| 25.03
| 25.29
| 1.04 | 4.19 | -1.32 |
2004 November | 21 | 25.26
| 23.72
| 24.07
| 24.92
| 3.53 | 4.94 | -1.45 |
2004 October | 21 | 24.45
| 22.48
| 22.48
| 24.00
| 6.76 | 8.76 | 0.00 |
2004 September | 21 | 22.70
| 21.66
| 22.05
| 22.51
| 2.09 | 2.95 | -1.77 |
2004 August | 22 | 22.11
| 19.95
| 20.20
| 22.06
| 9.21 | 9.46 | -1.24 |
2004 July | 21 | 21.50
| 19.68
| 20.87
| 20.26
| -2.92 | 3.02 | -5.70 |
2004 June | 21 | 21.63
| 19.62
| 19.95
| 20.87
| 4.61 | 8.42 | -1.65 |
2004 May | 20 | 20.10
| 17.68
| 19.00
| 19.98
| 5.16 | 5.79 | -6.95 |
2004 April | 21 | 22.33
| 18.13
| 22.30
| 19.13
| -14.22 | 0.13 | -18.70 |
2004 March | 23 | 22.48
| 21.54
| 21.58
| 22.33
| 3.48 | 4.17 | -0.19 |
2004 February | 19 | 21.75
| 20.48
| 20.74
| 21.65
| 4.39 | 4.87 | -1.25 |
2004 January | 20 | 20.69
| 19.70
| 20.06
| 20.65
| 2.94 | 3.14 | -1.79 |
2003 December | 22 | 20.30
| 19.76
| 20.20
| 20.00
| -0.99 | 0.50 | -2.18 |
2003 November | 19 | 20.31
| 19.63
| 19.70
| 20.10
| 2.03 | 3.10 | -0.36 |
2003 October | 23 | 20.71
| 19.58
| 19.80
| 19.70
| -0.51 | 4.60 | -1.11 |
2003 September | 21 | 20.38
| 19.47
| 19.80
| 19.83
| 0.15 | 2.93 | -1.67 |
2003 August | 21 | 20.01
| 18.66
| 19.87
| 19.74
| -0.65 | 0.70 | -6.09 |
2003 July | 22 | 20.40
| 19.07
| 19.07
| 19.83
| 3.99 | 6.97 | 0.00 |
2003 June | 21 | 19.70
| 18.57
| 18.90
| 19.04
| 0.74 | 4.23 | -1.75 |
2003 May | 21 | 19.48
| 17.88
| 18.90
| 18.83
| -0.37 | 3.07 | -5.40 |
2003 April | 21 | 19.38
| 17.81
| 17.92
| 18.80
| 4.91 | 8.15 | -0.61 |
2003 March | 21 | 18.48
| 16.86
| 17.40
| 17.88
| 2.76 | 6.21 | -3.10 |
2003 February | 19 | 17.49
| 16.53
| 16.88
| 17.33
| 2.67 | 3.61 | -2.07 |
2003 January | 21 | 17.87
| 16.43
| 17.50
| 16.94
| -3.20 | 2.11 | -6.11 |
2002 December | 21 | 18.08
| 17.46
| 17.53
| 17.50
| -0.17 | 3.14 | -0.40 |
2002 November | 20 | 17.67
| 16.59
| 16.80
| 17.48
| 4.05 | 5.18 | -1.25 |
2002 October | 23 | 17.16
| 15.30
| 17.13
| 16.73
| -2.34 | 0.18 | -10.68 |
2002 September | 20 | 17.60
| 16.55
| 16.90
| 17.08
| 1.07 | 4.14 | -2.07 |
2002 August | 22 | 17.13
| 15.94
| 16.78
| 16.90
| 0.72 | 2.09 | -5.01 |
2002 July | 22 | 18.55
| 13.45
| 18.55
| 16.90
| -8.89 | 0.00 | -27.49 |
2002 June | 20 | 18.50
| 16.75
| 17.20
| 18.46
| 7.33 | 7.56 | -2.62 |
2002 May | 22 | 17.38
| 16.44
| 16.95
| 17.15
| 1.18 | 2.54 | -3.01 |
2002 April | 22 | 17.37
| 16.05
| 16.40
| 16.88
| 2.93 | 5.91 | -2.13 |
2002 March | 20 | 16.61
| 15.43
| 15.48
| 16.60
| 7.24 | 7.30 | -0.32 |
2002 February | 19 | 15.99
| 15.24
| 15.50
| 15.45
| -0.32 | 3.16 | -1.68 |
2002 January | 21 | 15.93
| 14.53
| 14.75
| 15.48
| 4.95 | 8.00 | -1.49 |
2001 December | 20 | 15.08
| 14.10
| 14.31
| 14.70
| 2.73 | 5.38 | -1.47 |
2001 November | 21 | 14.60
| 14.10
| 14.23
| 14.48
| 1.76 | 2.60 | -0.91 |
2001 October | 23 | 14.97
| 13.95
| 14.50
| 14.30
| -1.38 | 3.24 | -3.79 |
2001 September | 15 | 14.62
| 13.23
| 14.43
| 14.50
| 0.49 | 1.32 | -8.32 |
2001 August | 23 | 14.93
| 14.18
| 14.28
| 14.35
| 0.49 | 4.55 | -0.70 |
2001 July | 21 | 14.98
| 13.95
| 14.70
| 14.34
| -2.45 | 1.90 | -5.10 |
2001 June | 21 | 14.78
| 13.30
| 13.45
| 14.78
| 9.89 | 9.89 | -1.12 |
2001 May | 22 | 14.38
| 13.40
| 14.38
| 13.40
| -6.82 | 0.00 | -6.82 |
2001 April | 20 | 14.36
| 13.05
| 13.20
| 14.31
| 8.41 | 8.79 | -1.14 |
2001 March | 22 | 13.25
| 12.15
| 12.68
| 13.25
| 4.50 | 4.50 | -4.18 |
2001 February | 19 | 13.38
| 12.38
| 13.06
| 12.60
| -3.52 | 2.45 | -5.21 |
2001 January | 21 | 13.22
| 12.16
| 12.47
| 13.01
| 4.33 | 6.01 | -2.49 |
2000 December | 20 | 12.75
| 11.88
| 12.06
| 12.44
| 3.15 | 5.72 | -1.49 |
2000 November | 21 | 12.25
| 11.44
| 11.56
| 12.00
| 3.81 | 5.97 | -1.04 |
2000 October | 22 | 11.69
| 11.25
| 11.66
| 11.50
| -1.37 | 0.26 | -3.52 |
2000 September | 20 | 11.81
| 11.06
| 11.44
| 11.66
| 1.92 | 3.23 | -3.32 |
2000 August | 23 | 12.25
| 11.09
| 12.13
| 11.31
| -6.76 | 0.99 | -8.57 |
2000 July | 20 | 12.31
| 11.75
| 11.75
| 12.13
| 3.23 | 4.77 | 0.00 |
2000 June | 22 | 12.31
| 11.53
| 11.88
| 11.79
| -0.76 | 3.62 | -2.95 |
2000 May | 22 | 12.13
| 10.66
| 10.94
| 11.81
| 7.95 | 10.88 | -2.56 |
2000 April | 19 | 10.91
| 9.69
| 9.75
| 10.91
| 11.90 | 11.90 | -0.62 |
2000 March | 23 | 10.63
| 9.63
| 10.34
| 9.63
| -6.87 | 2.80 | -6.87 |
2000 February | 20 | 10.97
| 10.31
| 10.63
| 10.41
| -2.07 | 3.20 | -3.01 |
2000 January | 20 | 11.00
| 10.09
| 10.44
| 10.63
| 1.82 | 5.36 | -3.35 |
1999 December | 22 | 10.94
| 10.00
| 10.78
| 10.31
| -4.36 | 1.48 | -7.24 |
1999 November | 21 | 11.81
| 10.75
| 11.31
| 10.91
| -3.54 | 4.42 | -4.95 |
1999 October | 21 | 11.53
| 11.16
| 11.50
| 11.25
| -2.17 | 0.26 | -2.96 |
1999 September | 21 | 12.00
| 11.16
| 11.81
| 11.56
| -2.12 | 1.61 | -5.50 |
1999 August | 22 | 12.16
| 11.47
| 12.13
| 11.88
| -2.06 | 0.25 | -5.44 |
1999 July | 21 | 12.06
| 11.63
| 11.81
| 12.00
| 1.61 | 2.12 | -1.52 |
1999 June | 22 | 12.34
| 11.75
| 11.97
| 11.88
| -0.75 | 3.09 | -1.84 |
1999 May | 20 | 12.50
| 11.56
| 11.81
| 11.97
| 1.35 | 5.84 | -2.12 |
1999 April | 21 | 11.91
| 10.41
| 10.44
| 11.69
| 11.97 | 14.08 | -0.29 |
1999 March | 23 | 11.34
| 10.16
| 10.97
| 10.50
| -4.28 | 3.37 | -7.38 |
1999 February | 19 | 11.97
| 10.84
| 11.94
| 10.91
| -8.63 | 0.25 | -9.21 |
1999 January | 19 | 12.44
| 11.78
| 12.22
| 11.94
| -2.29 | 1.80 | -3.60 |
1998 December | 22 | 12.66
| 12.00
| 12.56
| 12.44
| -0.96 | 0.80 | -4.46 |
1998 November | 20 | 12.84
| 12.31
| 12.47
| 12.63
| 1.28 | 2.97 | -1.28 |
1998 October | 22 | 12.78
| 11.97
| 12.47
| 12.47
| 0.00 | 2.49 | -4.01 |
1998 September | 21 | 12.97
| 11.72
| 11.72
| 12.44
| 6.14 | 10.67 | 0.00 |
1998 August | 21 | 12.81
| 11.72
| 11.91
| 11.78
| -1.09 | 7.56 | -1.60 |
1998 July | 22 | 13.69
| 11.88
| 13.25
| 12.03
| -9.21 | 3.32 | -10.34 |
1998 June | 22 | 13.59
| 12.72
| 13.19
| 13.19
| 0.00 | 3.03 | -3.56 |
1998 May | 20 | 13.38
| 12.88
| 13.03
| 13.28
| 1.92 | 2.69 | -1.15 |
1998 April | 21 | 13.63
| 12.81
| 13.50
| 13.06
| -3.26 | 0.96 | -5.11 |
1998 March | 22 | 13.59
| 12.63
| 12.94
| 13.59
| 5.02 | 5.02 | -2.40 |
1998 February | 19 | 13.44
| 12.84
| 13.31
| 12.91
| -3.01 | 0.98 | -3.53 |
1998 January | 20 | 13.50
| 12.66
| 12.72
| 13.31
| 4.64 | 6.13 | -0.47 |
1997 December | 22 | 13.38
| 12.50
| 13.16
| 12.72
| -3.34 | 1.67 | -5.02 |
1997 November | 19 | 13.41
| 12.38
| 13.13
| 13.09
| -0.30 | 2.13 | -5.71 |
1997 October | 23 | 13.72
| 11.88
| 13.53
| 13.06
| -3.47 | 1.40 | -12.20 |
1997 September | 21 | 13.81
| 13.09
| 13.81
| 13.47
| -2.46 | 0.00 | -5.21 |
1997 August | 21 | 13.91
| 12.81
| 12.97
| 13.81
| 6.48 | 7.25 | -1.23 |
1997 July | 22 | 13.31
| 12.72
| 13.06
| 12.88
| -1.38 | 1.91 | -2.60 |
1997 June | 21 | 13.25
| 12.50
| 12.75
| 13.13
| 2.98 | 3.92 | -1.96 |
1997 May | 21 | 12.94
| 12.13
| 12.25
| 12.75
| 4.08 | 5.63 | -0.98 |
1997 April | 22 | 12.50
| 11.31
| 11.50
| 12.38
| 7.65 | 8.70 | -1.65 |
1997 March | 20 | 13.19
| 11.50
| 12.44
| 11.50
| -7.56 | 6.03 | -7.56 |
1997 February | 19 | 13.25
| 12.50
| 13.25
| 12.50
| -5.66 | 0.00 | -5.66 |
1997 January | 22 | 13.31
| 11.75
| 11.88
| 13.25
| 11.53 | 12.04 | -1.09 |
1996 December | 21 | 12.25
| 11.50
| 11.88
| 11.94
| 0.51 | 3.11 | -3.20 |
1996 November | 20 | 12.13
| 11.44
| 11.44
| 11.88
| 3.85 | 6.03 | 0.00 |
1996 October | 23 | 11.56
| 11.13
| 11.31
| 11.50
| 1.68 | 2.21 | -1.59 |
1996 September | 20 | 11.63
| 11.00
| 11.19
| 11.38
| 1.70 | 3.93 | -1.70 |
1996 August | 22 | 11.88
| 10.56
| 10.75
| 11.19
| 4.09 | 10.51 | -1.77 |
1996 July | 22 | 10.81
| 10.19
| 10.38
| 10.81
| 4.14 | 4.14 | -1.83 |
1996 June | 20 | 10.69
| 10.13
| 10.38
| 10.38
| 0.00 | 2.99 | -2.41 |
1996 May | 22 | 10.44
| 9.75
| 10.13
| 10.44
| 3.06 | 3.06 | -3.75 |
1996 April | 21 | 10.44
| 9.88
| 10.44
| 10.13
| -2.97 | 0.00 | -5.36 |
1996 March | 21 | 11.25
| 10.13
| 10.75
| 10.38
| -3.44 | 4.65 | -5.77 |
1996 February | 20 | 11.56
| 10.31
| 11.44
| 10.81
| -5.51 | 1.05 | -9.88 |
1996 January | 22 | 11.63
| 10.81
| 11.25
| 11.56
| 2.76 | 3.38 | -3.91 |
1995 December | 20 | 11.25
| 9.56
| 9.75
| 11.25
| 15.38 | 15.38 | -1.95 |
1995 November | 21 | 9.94
| 9.69
| 9.81
| 9.75
| -0.61 | 1.33 | -1.22 |
1995 October | 22 | 10.56
| 9.81
| 10.56
| 9.81
| -7.10 | 0.00 | -7.10 |
1995 September | 20 | 10.81
| 10.13
| 10.75
| 10.56
| -1.77 | 0.56 | -5.77 |
1995 August | 23 | 11.06
| 10.38
| 10.81
| 10.81
| 0.00 | 2.31 | -3.98 |
1995 July | 20 | 10.94
| 10.25
| 10.56
| 10.75
| 1.80 | 3.60 | -2.94 |
1995 June | 22 | 10.56
| 9.81
| 9.94
| 10.56
| 6.24 | 6.24 | -1.31 |
1995 May | 22 | 10.75
| 9.00
| 9.00
| 9.88
| 9.78 | 19.44 | 0.00 |
1995 April | 19 | 9.31
| 8.94
| 8.94
| 9.19
| 2.80 | 4.14 | 0.00 |
1995 March | 23 | 9.50
| 8.81
| 9.50
| 9.06
| -4.63 | 0.00 | -7.26 |
1995 February | 19 | 9.63
| 8.69
| 8.81
| 9.50
| 7.83 | 9.31 | -1.36 |
1995 January | 21 | 9.06
| 8.19
| 8.44
| 8.88
| 5.21 | 7.35 | -2.96 |
1994 December | 21 | 8.56
| 7.81
| 8.00
| 8.56
| 7.00 | 7.00 | -2.38 |
1994 November | 21 | 8.38
| 7.63
| 8.31
| 8.00
| -3.73 | 0.84 | -8.18 |
1994 October | 10 | 9.06
| 7.88
| 8.00
| 8.31
| 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.
There were at least 80 dividends paid by O.
O Stock Splits
This table shows O stock splits.
There were at least 1 stock splits in a history of O stock.
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:
-
Last trading day:
-
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:
-
Phone number:18582845000
Best intraday sessions of O
This table shows top 100 best intraday sessions of O.
Worst intraday sessions of O
This table shows the worst 100 intraday sessions of O.
Best after-hours sessions of O
This table shows top 100 best after-hours sessions of O.
Worst after-hours sessions of O
This table shows the worst 100 after-hours sessions of O.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:18:13