OCFC stock overview

OceanFirst Financial Corp

OCFC IPO: 1996-07-03
24.16 (+1.00%)
1.22B market cap
6,708 trading days in total
OCFC Latest trading day: 2023-02-23

NasdaqGS
Finance
Savings Institutions
Mr. Christopher Maher
838 full-time employees
Toms River, NEW JERSEY

OCFC stock Buy and Hold Potential More info

INVESTMENT at 1996-07-03 open

OCFC open price was $7.25

1,000.00

Click to edit

HOLDING TIME

6707 trading days

26 years 241 days

TODAY'S WORTH — including dividends (95)

As of 2023-02-23 close price ($24.16)

5,295.18

Click to edit

ROI: +429.52% (5.30x) – ANNU: +6.45% (1.06x)

OCFC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	95	4.44%	quaterly	2020-11-06

OCFC Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	62 2 shares on 1996-07-03 6 shares on 2023-02-23	2	0	2002-05-20On 2002-05-20 split factor was 3:2

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

OCFC Latest trading days

This table contains the list of 500 latest trading days of OCFC.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		21.40	0.00	0.02	238,768	21.42	21.66	21.13	2.46	-0.10	0.13
6708	2023-02-23	24.16	0.03	-0.12	139,809	24.22	24.40	24.08	1.32	-0.25	0.00
6707	2023-02-22	24.19	0.17	-0.70	251,439	24.36	24.48	23.96	2.13	-0.70	0.12
6706	2023-02-21	24.36	0.24	-0.98	146,596	24.41	24.45	24.18	1.11	-0.20	0.00
6705	2023-02-17	24.60	0.34	1.40	167,781	24.38	24.79	24.20	2.42	0.90	-0.77
6704	2023-02-16	24.26	0.29	-1.18	131,905	24.50	24.51	24.21	1.22	-0.98	0.49
6703	2023-02-15	24.55	0.21	0.86	146,928	24.22	24.64	24.07	2.35	1.36	-0.20
6702	2023-02-14	24.34	0.18	-0.73	119,248	24.33	24.54	24.17	1.52	0.04	-0.49
6701	2023-02-13	24.52	0.18	0.74	152,266	24.35	24.55	24.01	2.22	0.70	-0.77
6700	2023-02-10	24.34	0.09	0.37	110,304	24.19	24.39	24.00	1.61	0.62	0.04
6699	2023-02-09	24.25	0.42	-1.70	175,385	24.89	24.92	24.25	2.69	-2.57	-0.25
6698	2023-02-08	24.67	0.21	-0.84	185,807	24.65	24.84	24.19	2.64	0.08	0.89
6697	2023-02-07	24.88	0.25	1.02	186,557	24.53	24.92	24.41	2.08	1.43	-0.92
6696	2023-02-06	24.63	0.20	-0.81	194,931	24.80	24.87	24.41	1.85	-0.69	-0.41
6695	2023-02-03	24.83	0.21	0.85	214,609	24.34	24.83	23.75	4.44	2.01	-0.12
6694	2023-02-02	24.62	0.40	1.65	176,918	24.26	24.62	24.15	1.94	1.48	-1.14
6693	2023-02-01	24.22	0.30	1.25	264,864	23.91	24.38	23.63	3.14	1.30	0.17
6692	2023-01-31	23.92	0.63	2.71	185,951	23.29	23.93	23.29	2.75	2.71	-0.04
6691	2023-01-30	23.29	0.04	-0.17	191,678	23.27	23.48	23.11	1.59	0.09	0.00
6690	2023-01-27	23.33	0.02	-0.09	199,069	23.26	23.67	23.26	1.76	0.30	-0.26
6689	2023-01-26	23.35	0.49	2.14	250,700	23.06	23.36	22.82	2.34	1.26	-0.39
6688	2023-01-25	22.86	0.11	0.48	186,553	22.72	22.99	22.59	1.76	0.62	0.87
6687	2023-01-24	22.75	0.45	-1.94	185,529	23.15	23.19	22.74	1.94	-1.73	-0.13
6686	2023-01-23	23.20	0.78	3.48	290,405	22.51	23.30	22.46	3.73	3.07	-0.22
6685	2023-01-20	22.42	1.63	7.84	660,114	22.75	22.77	21.52	5.49	-1.45	0.40
6684	2023-01-19	20.79	0.22	-1.05	195,675	20.95	20.95	20.56	1.86	-0.76	9.43
6683	2023-01-18	21.01	0.89	-4.06	215,685	21.82	21.82	20.96	3.94	-3.71	-0.29
6682	2023-01-17	21.90	0.20	-0.90	141,323	22.13	22.13	21.79	1.54	-1.04	-0.37
6681	2023-01-13	22.10	0.06	0.27	178,045	21.80	22.18	21.65	2.43	1.38	0.14
6680	2023-01-12	22.04	0.22	1.01	165,153	21.92	22.20	21.88	1.46	0.55	-1.09
6679	2023-01-11	21.82	0.01	-0.05	161,566	21.85	21.96	21.63	1.51	-0.14	0.46
6678	2023-01-10	21.83	0.24	1.11	142,611	21.59	21.96	21.47	2.27	1.11	0.09
6677	2023-01-09	21.59	0.26	-1.19	115,962	21.87	21.92	21.52	1.83	-1.28	0.00
6676	2023-01-06	21.85	0.58	2.73	102,625	21.44	21.88	21.44	2.05	1.91	0.09
6675	2023-01-05	21.27	0.08	-0.37	184,888	21.21	21.35	21.01	1.60	0.28	0.80
6674	2023-01-04	21.35	0.19	-0.88	158,739	21.69	21.78	21.25	2.44	-1.57	-0.66
6673	2023-01-03	21.54	0.29	1.36	241,975	21.39	21.58	21.20	1.78	0.70	0.70
6672	2022-12-30	21.25	0.14	-0.65	123,252	21.32	21.36	21.19	0.80	-0.33	0.66
6671	2022-12-29	21.39	0.22	1.04	156,796	21.23	21.42	21.04	1.79	0.75	-0.33
6670	2022-12-28	21.17	0.21	-0.98	151,388	21.44	21.50	21.13	1.73	-1.26	0.28
6669	2022-12-27	21.38	0.09	-0.42	118,351	21.60	21.62	21.35	1.25	-1.02	0.28
6668	2022-12-23	21.47	0.18	0.85	193,124	21.34	21.58	21.21	1.73	0.61	0.61
6667	2022-12-22	21.29	0.27	-1.25	141,135	21.43	21.43	21.07	1.68	-0.65	0.23
6666	2022-12-21	21.56	0.19	0.89	190,377	21.44	21.69	21.44	1.17	0.56	-0.60
6665	2022-12-20	21.37	0.34	1.62	246,550	21.09	21.53	20.96	2.70	1.33	0.33
6664	2022-12-19	21.03	0.11	0.53	255,615	20.92	21.25	20.77	2.29	0.53	0.29
6663	2022-12-16	20.92	0.24	-1.13	372,114	21.17	21.25	20.84	1.94	-1.18	0.00
6662	2022-12-15	21.16	0.36	-1.67	243,049	21.50	21.50	21.06	2.05	-1.58	0.05
6661	2022-12-14	21.52	0.59	-2.67	233,518	22.06	22.27	21.41	3.90	-2.45	-0.09
6660	2022-12-13	22.11	0.07	-0.32	209,804	22.63	22.79	22.03	3.36	-2.30	-0.23
6659	2022-12-12	22.18	0.17	-0.76	240,719	21.57	22.31	21.53	3.62	2.83	2.03
6658	2022-12-09	22.35	0.04	-0.18	184,155	22.31	22.42	22.23	0.85	0.18	-3.49
6657	2022-12-08	22.39	0.02	-0.09	172,251	22.53	22.65	22.33	1.42	-0.62	-0.36
6656	2022-12-07	22.41	0.33	-1.45	212,243	22.69	22.70	22.40	1.32	-1.23	0.54
6655	2022-12-06	22.74	0.07	-0.31	188,511	22.74	22.88	22.57	1.36	0.00	-0.22
6654	2022-12-05	22.81	0.60	-2.56	245,981	23.37	23.37	22.59	3.34	-2.40	-0.31
6653	2022-12-02	23.41	0.07	0.30	213,925	23.14	23.55	23.13	1.82	1.17	-0.17
6652	2022-12-01	23.34	0.02	-0.09	230,792	23.46	23.46	23.04	1.79	-0.51	-0.86
6651	2022-11-30	23.36	0.40	1.74	250,140	22.93	23.38	22.67	3.10	1.88	0.43
6650	2022-11-29	22.96	0.08	-0.35	148,195	22.99	23.12	22.91	0.91	-0.13	-0.13
6649	2022-11-28	23.04	0.35	-1.50	148,009	23.23	23.25	22.90	1.51	-0.82	-0.22
6648	2022-11-25	23.39	0.14	0.60	88,818	23.20	23.51	23.16	1.51	0.82	-0.68
6647	2022-11-23	23.25	0.17	-0.73	168,883	23.37	23.57	23.20	1.58	-0.51	-0.22
6646	2022-11-22	23.42	0.24	1.04	215,262	23.28	23.45	23.14	1.33	0.60	-0.21
6645	2022-11-21	23.18	0.23	1.00	219,499	22.85	23.22	22.73	2.14	1.44	0.43
6644	2022-11-18	22.95	0.17	-0.74	319,606	23.53	23.95	22.89	4.50	-2.46	-0.44
6643	2022-11-17	23.12	0.11	-0.47	234,213	23.01	23.22	22.96	1.13	0.48	1.77
6642	2022-11-16	23.23	0.46	-1.94	271,161	23.70	23.70	23.12	2.45	-1.98	-0.95
6641	2022-11-15	23.69	0.18	0.77	262,555	23.65	23.78	23.31	1.99	0.17	0.04
6640	2022-11-14	23.51	0.11	0.47	224,370	23.38	23.79	22.69	4.70	0.56	0.60
6639	2022-11-11	23.40	0.25	-1.06	319,269	23.84	24.02	23.31	2.98	-1.85	-0.09
6638	2022-11-10	23.65	0.62	2.69	275,424	23.44	23.97	23.10	3.71	0.90	0.80
6637	2022-11-09	23.03	0.25	1.10	533,026	23.66	23.78	22.96	3.47	-2.66	1.78
6636	2022-11-08	22.78	0.08	-0.35	147,561	22.86	23.03	22.61	1.84	-0.35	3.86
6635	2022-11-07	22.86	0.12	-0.52	193,592	23.01	23.16	22.75	1.78	-0.65	0.00
6634	2022-11-04	22.98	0.59	2.64	297,344	22.35	23.01	22.22	3.53	2.82	0.13
6633	2022-11-03	22.39	0.05	0.22	266,086	22.19	22.44	21.80	2.88	0.90	-0.18
6632	2022-11-02	22.34	0.30	-1.33	288,477	22.56	22.81	22.23	2.57	-0.98	-0.67
6631	2022-11-01	22.64	0.06	0.27	200,661	22.40	22.80	21.99	3.62	1.07	-0.35
6630	2022-10-31	22.58	0.16	0.71	258,518	22.29	22.68	22.29	1.75	1.30	-0.80
6629	2022-10-28	22.42	0.75	3.46	241,474	21.79	22.43	21.79	2.94	2.89	-0.58
6628	2022-10-27	21.67	0.15	0.70	275,621	21.76	22.07	21.60	2.16	-0.41	0.55
6627	2022-10-26	21.52	0.16	-0.74	302,499	21.85	22.02	21.23	3.62	-1.51	1.12
6626	2022-10-25	21.68	0.20	0.93	467,311	21.11	21.81	20.81	4.74	2.70	0.78
6625	2022-10-24	21.48	0.42	1.99	355,439	21.26	21.56	21.16	1.88	1.03	-1.72
6624	2022-10-21	21.06	0.27	1.30	419,348	20.90	21.19	20.77	2.01	0.77	0.95
6623	2022-10-20	20.79	0.27	-1.28	425,267	21.00	21.24	20.55	3.29	-1.00	0.53
6622	2022-10-19	21.06	0.23	1.10	418,434	20.62	21.08	20.62	2.23	2.13	-0.28
6621	2022-10-18	20.83	0.37	1.81	412,635	20.72	20.84	20.47	1.79	0.53	-1.01
6620	2022-10-17	20.46	0.41	2.04	309,616	20.24	20.51	20.22	1.43	1.09	1.27
6619	2022-10-14	20.05	0.24	-1.18	282,499	20.43	20.68	19.97	3.48	-1.86	0.95
6618	2022-10-13	20.29	0.85	4.37	547,795	19.20	20.29	19.06	6.41	5.68	0.69
6617	2022-10-12	19.44	0.10	0.52	341,341	19.30	19.51	19.10	2.12	0.73	-1.23
6616	2022-10-11	19.34	0.21	1.10	270,896	19.12	19.36	19.01	1.83	1.15	-0.21
6615	2022-10-10	19.13	0.11	-0.57	389,137	19.28	19.32	18.92	2.07	-0.78	-0.05
6614	2022-10-07	19.24	0.37	-1.89	418,429	19.44	19.55	19.00	2.83	-1.03	0.21
6613	2022-10-06	19.61	0.08	0.41	319,283	19.41	19.61	19.34	1.39	1.03	-0.87
6612	2022-10-05	19.53	0.18	-0.91	191,088	19.53	19.69	19.35	1.74	0.00	-0.61
6611	2022-10-04	19.71	0.64	3.36	261,981	19.07	19.71	19.07	3.36	3.36	-0.91
6610	2022-10-03	19.07	0.43	2.31	250,183	18.98	19.07	18.66	2.16	0.47	0.00
6609	2022-09-30	18.64	0.15	-0.80	156,435	18.79	18.99	18.57	2.24	-0.80	1.82
6608	2022-09-29	18.79	0.32	-1.67	256,945	19.04	19.04	18.66	2.00	-1.31	0.00
6607	2022-09-28	19.11	0.01	0.05	320,354	19.14	19.42	19.00	2.19	-0.16	-0.37
6606	2022-09-27	19.10	0.31	-1.60	185,435	19.47	19.62	18.95	3.44	-1.90	0.21
6605	2022-09-26	19.41	0.11	-0.56	175,116	19.36	19.65	19.35	1.55	0.26	0.31
6604	2022-09-23	19.52	0.24	-1.21	146,177	19.62	19.70	19.31	1.99	-0.51	-0.82
6603	2022-09-22	19.76	0.34	-1.69	152,453	20.10	20.10	19.71	1.94	-1.69	-0.71
6602	2022-09-21	20.10	0.18	-0.89	234,955	20.22	20.50	20.08	2.08	-0.59	0.00
6601	2022-09-20	20.28	0.22	-1.07	191,570	20.30	20.35	20.06	1.43	-0.10	-0.30
6600	2022-09-19	20.50	0.50	2.50	212,695	19.84	20.54	19.64	4.54	3.33	-0.98
6599	2022-09-16	20.00	0.14	-0.70	631,209	20.11	20.11	19.82	1.44	-0.55	-0.80
6598	2022-09-15	20.14	0.49	2.49	205,893	19.61	20.21	19.61	3.06	2.70	-0.15
6597	2022-09-14	19.65	0.18	0.92	195,519	19.55	19.69	19.46	1.18	0.51	-0.20
6596	2022-09-13	19.47	0.51	-2.55	196,495	19.72	19.77	19.37	2.03	-1.27	0.41
6595	2022-09-12	19.98	0.34	1.73	179,070	19.72	19.99	19.66	1.67	1.32	-1.30
6594	2022-09-09	19.64	0.16	0.82	123,879	19.62	19.80	19.31	2.50	0.10	0.41
6593	2022-09-08	19.48	0.19	0.98	173,046	19.22	19.52	18.98	2.81	1.35	0.72
6592	2022-09-07	19.29	0.38	2.01	202,149	18.84	19.34	18.78	2.97	2.39	-0.36
6591	2022-09-06	18.91	0.33	-1.72	231,136	19.40	19.40	18.70	3.61	-2.53	-0.37
6590	2022-09-02	19.24	0.10	-0.52	157,793	19.54	19.63	19.11	2.66	-1.54	0.83
6589	2022-09-01	19.34	0.10	-0.51	171,492	19.44	19.44	19.15	1.49	-0.51	1.03
6588	2022-08-31	19.44	0.22	-1.12	202,498	19.63	19.70	19.42	1.43	-0.97	0.00
6587	2022-08-30	19.66	0.03	-0.15	100,980	19.80	19.80	19.48	1.62	-0.71	-0.15
6586	2022-08-29	19.69	0.25	-1.25	140,332	19.83	19.88	19.63	1.26	-0.71	0.56
6585	2022-08-26	19.94	0.46	-2.25	135,621	20.46	20.49	19.92	2.79	-2.54	-0.55
6584	2022-08-25	20.40	0.20	0.99	180,292	20.33	20.47	20.19	1.38	0.34	0.29
6583	2022-08-24	20.20	0.25	-1.22	131,431	20.65	20.65	20.12	2.57	-2.18	0.64
6582	2022-08-23	20.45	0.20	-0.97	119,031	20.66	20.77	20.42	1.69	-1.02	0.98
6581	2022-08-22	20.65	0.48	-2.27	122,288	20.99	20.99	20.63	1.72	-1.62	0.05
6580	2022-08-19	21.13	0.26	-1.22	167,235	21.28	21.29	21.02	1.27	-0.70	-0.66
6579	2022-08-18	21.39	0.03	-0.14	111,488	21.44	21.47	21.31	0.75	-0.23	-0.51
6578	2022-08-17	21.42	0.05	-0.23	221,042	21.32	21.47	21.14	1.55	0.47	0.09
6577	2022-08-16	21.47	0.04	0.19	126,824	21.46	21.54	21.30	1.12	0.05	-0.70
6576	2022-08-15	21.43	0.06	0.28	127,704	21.29	21.43	21.12	1.46	0.66	0.14
6575	2022-08-12	21.37	0.38	1.81	166,305	21.17	21.38	20.83	2.60	0.94	-0.37
6574	2022-08-11	20.99	0.06	0.29	166,262	21.14	21.14	20.94	0.95	-0.71	0.86
6573	2022-08-10	20.93	0.18	0.87	150,931	20.98	21.09	20.82	1.29	-0.24	1.00
6572	2022-08-09	20.75	0.10	-0.48	229,571	20.89	20.89	20.64	1.20	-0.67	1.11
6571	2022-08-08	20.85	0.02	-0.10	166,821	21.01	21.04	20.79	1.19	-0.76	0.19
6570	2022-08-05	20.87	0.09	0.43	174,376	20.48	20.91	20.48	2.10	1.90	0.67
6569	2022-08-04	20.78	0.07	0.34	215,991	20.68	20.79	20.56	1.11	0.48	-1.44
6568	2022-08-03	20.71	0.21	1.02	149,198	20.66	20.75	20.39	1.74	0.24	-0.14
6567	2022-08-02	20.50	0.55	-2.61	254,172	21.06	21.06	20.49	2.71	-2.66	0.78
6566	2022-08-01	21.05	0.49	2.38	373,258	20.58	21.06	20.37	3.35	2.28	0.05
6565	2022-07-29	20.56	0.11	-0.53	483,987	20.85	21.19	20.54	3.12	-1.39	0.10
6564	2022-07-28	20.67	0.10	-0.48	261,507	20.76	20.78	20.49	1.40	-0.43	0.87
6563	2022-07-27	20.77	0.26	1.27	247,143	20.52	20.85	20.40	2.19	1.22	-0.05
6562	2022-07-26	20.51	0.24	1.18	215,984	20.20	20.59	20.01	2.87	1.53	0.05
6561	2022-07-25	20.27	0.43	2.17	239,893	19.97	20.39	19.83	2.80	1.50	-0.35
6560	2022-07-22	19.84	0.11	-0.55	154,962	20.02	20.14	19.75	1.95	-0.90	0.66
6559	2022-07-21	19.95	0.04	-0.20	235,639	19.87	20.09	19.81	1.41	0.40	0.35
6558	2022-07-20	19.99	0.24	1.22	338,823	19.43	20.02	19.43	3.04	2.88	-0.60
6557	2022-07-19	19.75	0.57	2.97	170,195	19.38	19.83	19.38	2.32	1.91	-1.62
6556	2022-07-18	19.18	0.02	-0.10	195,551	19.29	19.44	19.12	1.66	-0.57	1.04
6555	2022-07-15	19.20	0.75	4.07	239,744	18.84	19.20	18.66	2.87	1.91	0.47
6554	2022-07-14	18.45	0.30	-1.60	210,329	18.46	18.55	18.24	1.68	-0.05	2.11
6553	2022-07-13	18.75	0.43	-2.24	182,417	19.15	19.15	18.70	2.35	-2.09	-1.55
6552	2022-07-12	19.18	0.00	0.00	160,736	19.10	19.37	19.05	1.68	0.42	-0.16
6551	2022-07-11	19.18	0.16	-0.83	140,900	19.23	19.31	19.10	1.09	-0.26	-0.42
6550	2022-07-08	19.34	0.01	-0.05	189,976	19.41	19.48	19.26	1.13	-0.36	-0.57
6549	2022-07-07	19.35	0.25	1.31	261,722	19.23	19.43	19.19	1.25	0.62	0.31
6548	2022-07-06	19.10	0.14	-0.73	140,920	19.20	19.28	19.02	1.35	-0.52	0.68
6547	2022-07-05	19.24	0.28	-1.43	229,787	19.25	19.34	18.84	2.60	-0.05	-0.21
6546	2022-07-01	19.52	0.39	2.04	269,711	19.06	19.52	19.04	2.52	2.41	-1.38
6545	2022-06-30	19.13	0.06	-0.31	259,471	18.88	19.23	18.79	2.33	1.32	-0.37
6544	2022-06-29	19.19	0.06	0.31	208,557	19.32	19.32	19.04	1.45	-0.67	-1.62
6543	2022-06-28	19.13	0.06	0.31	157,475	19.18	19.39	19.01	1.98	-0.26	0.99
6542	2022-06-27	19.07	0.15	0.79	271,457	19.10	19.15	18.89	1.36	-0.16	0.58
6541	2022-06-24	18.92	0.23	1.23	327,381	18.70	19.03	18.70	1.76	1.18	0.95
6540	2022-06-23	18.69	0.31	-1.63	156,861	19.05	19.16	18.53	3.31	-1.89	0.05
6539	2022-06-22	19.00	0.05	-0.26	226,420	19.08	19.08	18.84	1.26	-0.42	0.26
6538	2022-06-21	19.05	0.22	1.17	176,580	19.08	19.26	18.86	2.10	-0.16	0.16
6537	2022-06-17	18.83	0.21	1.13	339,133	18.71	19.09	18.71	2.03	0.64	1.33
6536	2022-06-16	18.62	0.45	-2.36	476,400	19.05	19.05	18.54	2.68	-2.26	0.48
6535	2022-06-15	19.07	0.18	0.95	206,722	19.07	19.27	18.85	2.20	0.00	-0.10
6534	2022-06-14	18.89	0.07	0.37	240,742	18.89	19.06	18.70	1.91	0.00	0.95
6533	2022-06-13	18.82	0.31	-1.62	311,532	18.82	19.15	18.74	2.18	0.00	0.37
6532	2022-06-10	19.13	0.47	-2.40	230,679	19.31	19.47	19.00	2.43	-0.93	-1.62
6531	2022-06-09	19.60	0.29	-1.46	251,975	19.85	19.88	19.59	1.46	-1.26	-1.48
6530	2022-06-08	19.89	0.23	-1.14	270,822	19.97	20.04	19.79	1.25	-0.40	-0.20
6529	2022-06-07	20.12	0.08	0.40	285,362	20.00	20.15	19.91	1.20	0.60	-0.75
6528	2022-06-06	20.04	0.03	0.15	176,270	20.09	20.16	20.00	0.80	-0.25	-0.20
6527	2022-06-03	20.01	0.20	-0.99	198,162	20.23	20.23	19.93	1.48	-1.09	0.40
6526	2022-06-02	20.21	0.22	1.10	191,257	20.03	20.23	19.79	2.20	0.90	0.10
6525	2022-06-01	19.99	0.18	-0.89	269,610	20.22	20.22	19.71	2.52	-1.14	0.20
6524	2022-05-31	20.17	0.30	1.51	383,716	19.74	20.25	19.59	3.34	2.18	0.25
6523	2022-05-27	19.87	0.20	1.02	123,472	19.61	19.90	19.59	1.58	1.33	-0.65
6522	2022-05-26	19.67	0.31	1.60	180,583	19.53	19.84	19.53	1.59	0.72	-0.31
6521	2022-05-25	19.36	0.14	0.73	201,617	19.22	19.52	19.16	1.87	0.73	0.88
6520	2022-05-24	19.22	0.04	0.21	205,865	19.19	19.36	18.79	2.97	0.16	0.00
6519	2022-05-23	19.18	0.27	1.43	193,622	19.26	19.41	19.03	1.97	-0.42	0.05
6518	2022-05-20	18.91	0.14	0.75	239,351	18.91	18.98	18.60	2.01	0.00	1.85
6517	2022-05-19	18.77	0.54	-2.80	288,680	19.17	19.25	18.76	2.56	-2.09	0.75
6516	2022-05-18	19.31	0.15	-0.77	364,839	19.31	19.50	19.10	2.07	0.00	-0.73
6515	2022-05-17	19.46	0.73	3.90	694,900	19.03	19.46	19.03	2.26	2.26	-0.77
6514	2022-05-16	18.73	0.20	-1.06	406,575	18.94	19.13	18.70	2.27	-1.11	1.60
6513	2022-05-13	18.93	0.17	0.91	401,148	18.97	19.08	18.75	1.74	-0.21	0.05
6512	2022-05-12	18.76	0.03	0.16	462,295	18.72	18.87	18.30	3.04	0.21	1.12
6511	2022-05-11	18.73	0.18	-0.95	402,673	19.23	19.23	18.70	2.76	-2.60	-0.05
6510	2022-05-10	18.91	0.19	-0.99	491,310	19.23	19.29	18.67	3.22	-1.66	1.69
6509	2022-05-09	19.10	0.19	1.00	269,856	18.85	19.26	18.71	2.92	1.33	0.68
6508	2022-05-06	18.91	0.09	-0.47	263,236	18.93	18.94	18.58	1.90	-0.11	-0.32
6507	2022-05-05	19.00	0.32	-1.66	305,099	19.14	19.14	18.62	2.72	-0.73	-0.37
6506	2022-05-04	19.32	0.39	2.06	266,152	18.91	19.43	18.77	3.49	2.17	-0.93
6505	2022-05-03	18.93	0.06	0.32	214,474	18.96	19.04	18.74	1.58	-0.16	-0.11
6504	2022-05-02	18.87	0.14	0.75	309,249	18.86	19.06	18.58	2.55	0.05	0.48
6503	2022-04-29	18.73	0.19	1.02	358,475	18.36	19.03	18.36	3.65	2.02	0.69
6502	2022-04-28	18.54	0.05	0.27	130,918	18.63	18.69	18.40	1.56	-0.48	-0.97
6501	2022-04-27	18.49	0.03	-0.16	173,347	18.54	18.68	18.34	1.83	-0.27	0.76
6500	2022-04-26	18.52	0.56	-2.94	226,467	18.89	19.10	18.48	3.28	-1.96	0.11
6499	2022-04-25	19.08	0.03	0.16	404,115	18.86	19.10	18.60	2.65	1.17	-1.00
6498	2022-04-22	19.05	0.46	-2.36	152,182	19.50	19.60	19.02	2.97	-2.31	-1.00
6497	2022-04-21	19.51	0.32	-1.61	143,767	19.93	20.14	19.48	3.31	-2.11	-0.05
6496	2022-04-20	19.83	0.34	1.74	331,615	19.60	19.92	19.50	2.14	1.17	0.50
6495	2022-04-19	19.49	0.53	2.80	292,324	19.10	19.61	19.10	2.67	2.04	0.56
6494	2022-04-18	18.96	0.10	0.53	191,921	18.96	19.05	18.75	1.58	0.00	0.74
6493	2022-04-15	18.86	0.00	0.00	213,759	19.18	19.30	18.78	2.71	-1.67	0.53
6492	2022-04-14	18.86	0.32	-1.67	213,773	19.18	19.30	18.78	2.71	-1.67	1.70
6491	2022-04-13	19.18	0.44	2.35	281,820	18.62	19.21	18.57	3.44	3.01	0.00
6490	2022-04-12	18.74	0.04	-0.21	171,029	18.82	19.28	18.69	3.13	-0.43	-0.64
6489	2022-04-11	18.78	0.04	0.21	166,822	18.81	19.13	18.76	1.97	-0.16	0.21
6488	2022-04-08	18.74	0.01	-0.05	226,522	18.87	19.04	18.66	2.01	-0.69	0.37
6487	2022-04-07	18.75	0.40	-2.09	392,393	19.22	19.22	18.71	2.65	-2.45	0.64
6486	2022-04-06	19.15	0.23	-1.19	210,542	19.35	19.52	19.12	2.07	-1.03	0.37
6485	2022-04-05	19.38	0.13	-0.67	172,708	19.61	19.77	19.30	2.40	-1.17	-0.15
6484	2022-04-04	19.51	0.38	-1.91	240,985	19.85	19.85	19.43	2.12	-1.71	0.51
6483	2022-04-01	19.89	0.21	-1.04	204,583	20.35	20.35	19.76	2.90	-2.26	-0.20
6482	2022-03-31	20.10	0.24	-1.18	187,860	20.36	20.67	20.08	2.90	-1.28	1.24
6481	2022-03-30	20.34	0.64	-3.05	182,624	20.91	21.00	20.24	3.63	-2.73	0.10
6480	2022-03-29	20.98	0.18	0.87	244,601	21.02	21.24	20.70	2.57	-0.19	-0.33
6479	2022-03-28	20.80	0.22	-1.05	221,023	20.92	20.92	20.50	2.01	-0.57	1.06
6478	2022-03-25	21.02	0.25	1.20	154,266	20.86	21.12	20.71	1.97	0.77	-0.48
6477	2022-03-24	20.77	0.33	1.61	191,272	20.69	20.99	20.38	2.95	0.39	0.43
6476	2022-03-23	20.44	0.81	-3.81	368,722	21.23	21.37	20.38	4.66	-3.72	1.22
6475	2022-03-22	21.25	0.35	1.67	420,200	21.19	21.47	20.94	2.50	0.28	-0.09
6474	2022-03-21	20.90	0.29	-1.37	257,950	21.42	21.57	20.88	3.22	-2.43	1.39
6473	2022-03-18	21.19	0.54	-2.49	917,054	21.69	21.69	21.08	2.81	-2.31	1.09
6472	2022-03-17	21.73	0.36	-1.63	225,292	21.89	21.89	21.62	1.23	-0.73	-0.18
6471	2022-03-16	22.09	0.26	1.19	215,542	21.99	22.18	21.85	1.50	0.45	-0.91
6470	2022-03-15	21.83	0.10	-0.46	196,131	22.04	22.19	21.62	2.59	-0.95	0.73
6469	2022-03-14	21.93	0.27	1.25	184,356	22.02	22.23	21.84	1.77	-0.41	0.50
6468	2022-03-11	21.66	0.11	0.51	286,144	21.70	21.94	21.60	1.57	-0.18	1.66
6467	2022-03-10	21.55	0.11	0.51	232,485	21.24	21.56	21.23	1.55	1.46	0.70
6466	2022-03-09	21.44	0.23	1.08	201,613	21.70	21.72	21.31	1.89	-1.20	-0.93
6465	2022-03-08	21.21	0.22	-1.03	410,445	21.60	21.74	21.06	3.15	-1.81	2.31
6464	2022-03-07	21.43	0.53	-2.41	256,090	21.88	22.02	21.39	2.88	-2.06	0.79
6463	2022-03-04	21.96	0.38	-1.70	188,445	22.01	22.01	21.71	1.36	-0.23	-0.36
6462	2022-03-03	22.34	0.01	-0.04	183,432	22.49	22.55	22.23	1.42	-0.67	-1.48
6461	2022-03-02	22.35	0.70	3.23	180,864	21.80	22.52	21.80	3.30	2.52	0.63
6460	2022-03-01	21.65	0.73	-3.26	246,228	22.26	22.40	21.44	4.31	-2.74	0.69
6459	2022-02-28	22.38	0.08	-0.36	208,509	22.19	22.45	22.07	1.71	0.86	-0.54
6458	2022-02-25	22.46	0.68	3.12	259,190	21.88	22.46	21.88	2.65	2.65	-1.20
6457	2022-02-24	21.78	0.79	-3.50	226,851	21.98	22.24	21.27	4.41	-0.91	0.46
6456	2022-02-23	22.57	0.11	-0.49	245,330	22.84	22.93	22.49	1.93	-1.18	-2.61
6455	2022-02-22	22.68	0.06	-0.26	169,811	22.71	22.88	22.52	1.59	-0.13	0.71
6454	2022-02-18	22.74	0.08	0.35	149,058	22.69	22.95	22.63	1.41	0.22	-0.13
6453	2022-02-17	22.66	0.18	-0.79	170,213	22.71	22.80	22.56	1.06	-0.22	0.13
6452	2022-02-16	22.84	0.28	1.24	262,260	22.51	22.87	22.44	1.91	1.47	-0.57
6451	2022-02-15	22.56	0.35	1.58	161,423	22.44	22.66	22.25	1.83	0.53	-0.22
6450	2022-02-14	22.21	0.10	-0.45	159,983	22.38	22.55	22.00	2.46	-0.76	1.04
6449	2022-02-11	22.31	0.07	0.31	194,821	22.23	22.57	22.16	1.84	0.36	0.31
6448	2022-02-10	22.24	0.22	-0.98	224,302	22.47	22.90	22.09	3.60	-1.02	-0.04
6447	2022-02-09	22.46	0.45	-1.96	188,116	22.82	22.83	22.41	1.84	-1.58	0.04
6446	2022-02-08	22.91	0.40	1.78	186,903	22.65	22.91	22.53	1.68	1.15	-0.39
6445	2022-02-07	22.51	0.09	-0.40	152,473	22.63	22.65	22.39	1.15	-0.53	0.62
6444	2022-02-05	22.60	0.00	0.00	230,242	22.78	22.78	22.31	2.06	-0.79	0.13
6443	2022-02-04	22.60	0.08	-0.35	230,242	22.78	22.78	22.31	2.06	-0.79	0.80
6442	2022-02-03	22.68	0.03	0.13	498,147	22.80	22.87	22.26	2.68	-0.53	0.44
6441	2022-02-02	22.65	0.12	-0.53	191,350	22.80	22.80	22.27	2.32	-0.66	0.66
6440	2022-02-01	22.77	0.07	0.31	194,403	22.66	22.82	22.24	2.56	0.49	0.13
6439	2022-01-31	22.70	0.06	0.27	254,457	22.80	22.80	22.24	2.46	-0.44	-0.18
6438	2022-01-28	22.64	0.46	2.07	321,105	23.23	23.34	22.02	5.68	-2.54	0.71
6437	2022-01-27	22.18	0.51	-2.25	131,902	22.74	23.17	22.03	5.01	-2.46	4.73
6436	2022-01-26	22.69	0.34	-1.48	194,291	23.20	23.32	22.32	4.31	-2.20	0.22
6435	2022-01-25	23.03	0.03	-0.13	196,492	22.86	23.29	22.45	3.67	0.74	0.74
6434	2022-01-24	23.06	0.61	2.72	237,037	22.19	23.10	22.00	4.96	3.92	-0.87
6433	2022-01-21	22.45	0.22	-0.97	212,998	22.45	22.99	22.43	2.49	0.00	-1.16
6432	2022-01-20	22.67	0.48	-2.07	183,440	23.18	23.56	22.63	4.01	-2.20	-0.97
6431	2022-01-19	23.15	0.41	-1.74	162,717	23.62	23.62	23.10	2.20	-1.99	0.13
6430	2022-01-18	23.56	0.48	-2.00	140,730	24.08	24.23	23.53	2.91	-2.16	0.25
6429	2022-01-14	24.04	0.19	0.80	159,718	23.67	24.13	23.46	2.83	1.56	0.17
6428	2022-01-13	23.85	0.28	1.19	190,568	23.66	23.96	23.52	1.86	0.80	-0.75
6427	2022-01-12	23.57	0.02	-0.08	207,168	23.66	23.82	23.43	1.65	-0.38	0.38
6426	2022-01-11	23.59	0.15	-0.63	189,884	23.86	23.97	23.45	2.18	-1.13	0.30
6425	2022-01-10	23.74	0.04	0.17	250,794	23.80	23.85	23.56	1.22	-0.25	0.51
6424	2022-01-07	23.70	0.28	1.20	340,598	23.46	23.72	23.18	2.30	1.02	0.42
6423	2022-01-06	23.42	0.33	1.43	318,087	23.34	23.47	23.00	2.01	0.34	0.17
6422	2022-01-05	23.09	0.05	0.22	259,561	23.12	23.34	23.00	1.47	-0.13	1.08
6421	2022-01-04	23.04	0.50	2.22	260,984	23.10	23.19	22.61	2.51	-0.26	0.35
6420	2022-01-03	22.54	0.34	1.53	244,014	22.35	22.70	22.27	1.92	0.85	2.48
6419	2021-12-31	22.20	0.07	0.32	98,246	21.95	22.25	21.95	1.37	1.14	0.68
6418	2021-12-30	22.13	0.18	-0.81	155,607	22.31	22.46	22.10	1.61	-0.81	-0.81
6417	2021-12-29	22.31	0.09	0.41	192,516	22.28	22.40	22.11	1.30	0.13	0.00
6416	2021-12-28	22.22	0.03	-0.13	145,521	22.27	22.43	22.07	1.62	-0.22	0.27
6415	2021-12-27	22.25	0.26	1.18	141,355	21.93	22.27	21.85	1.92	1.46	0.09
6414	2021-12-23	21.99	0.05	0.23	168,522	22.07	22.27	21.98	1.31	-0.36	-0.27
6413	2021-12-22	21.94	0.08	0.37	243,984	21.72	21.94	21.46	2.21	1.01	0.59
6412	2021-12-21	21.86	0.53	2.48	275,426	21.45	21.94	21.45	2.28	1.91	-0.64
6411	2021-12-20	21.33	0.20	-0.93	470,962	21.21	21.38	20.79	2.78	0.57	0.56
6410	2021-12-17	21.53	0.39	1.84	977,083	21.17	21.70	20.50	5.67	1.70	-1.49
6409	2021-12-16	21.14	0.08	0.38	258,214	21.42	21.57	21.07	2.33	-1.31	0.14
6408	2021-12-15	21.06	0.06	0.29	233,780	21.04	21.38	20.83	2.61	0.10	1.71
6407	2021-12-14	21.00	0.40	1.94	281,137	20.66	21.19	20.52	3.24	1.65	0.19
6406	2021-12-13	20.60	0.51	-2.42	221,771	20.97	21.10	20.59	2.43	-1.76	0.29
6405	2021-12-10	21.11	0.03	0.14	136,760	21.17	21.29	20.97	1.51	-0.28	-0.66
6404	2021-12-09	21.08	0.04	0.19	158,671	21.18	21.25	20.74	2.41	-0.47	0.43
6403	2021-12-08	21.04	0.14	-0.66	227,281	21.22	21.25	20.85	1.89	-0.85	0.67
6402	2021-12-07	21.18	0.32	-1.49	205,455	21.69	21.75	21.09	3.04	-2.35	0.19
6401	2021-12-06	21.50	0.56	2.67	197,371	21.44	21.72	21.21	2.38	0.28	0.88
6400	2021-12-03	20.94	0.34	-1.60	166,044	21.33	21.62	20.83	3.70	-1.83	2.39
6399	2021-12-02	21.28	0.62	3.00	203,004	20.84	21.53	20.77	3.65	2.11	0.23
6398	2021-12-01	20.66	0.05	0.24	321,194	21.16	21.42	20.62	3.78	-2.36	0.87
6397	2021-11-30	20.61	0.32	-1.53	380,368	20.73	21.01	20.44	2.75	-0.58	2.67
6396	2021-11-29	20.93	0.07	-0.33	284,657	21.34	21.45	20.66	3.70	-1.92	-0.96
6395	2021-11-26	21.00	0.94	-4.28	230,623	21.10	21.52	20.55	4.60	-0.47	1.62
6394	2021-11-24	21.94	0.13	-0.59	111,264	22.18	22.18	21.91	1.22	-1.08	-3.83
6393	2021-11-23	22.07	0.18	0.82	179,228	22.05	22.22	21.95	1.22	0.09	0.50
6392	2021-11-22	21.89	0.25	1.16	416,961	21.80	22.36	21.70	3.03	0.41	0.73
6391	2021-11-19	21.64	0.19	-0.87	231,870	21.68	21.71	21.34	1.71	-0.18	0.74
6390	2021-11-18	21.83	0.08	-0.37	195,520	21.86	22.00	21.68	1.46	-0.14	-0.69
6389	2021-11-17	21.91	0.13	-0.59	185,201	22.03	22.03	21.80	1.04	-0.54	-0.23
6388	2021-11-16	22.04	0.09	0.41	216,548	21.85	22.06	21.66	1.83	0.87	-0.05
6387	2021-11-15	21.95	0.06	-0.27	210,222	22.59	22.59	21.82	3.41	-2.83	-0.46
6386	2021-11-12	22.01	0.24	-1.08	237,240	22.26	22.28	21.88	1.80	-1.12	2.64
6385	2021-11-11	22.25	0.09	0.41	204,914	21.97	22.46	21.97	2.23	1.27	0.04
6384	2021-11-10	22.16	0.00	0.00	263,816	21.61	22.20	21.61	2.73	2.55	-0.86
6383	2021-11-09	22.16	0.12	0.54	242,819	21.80	22.19	21.60	2.71	1.65	-2.48
6382	2021-11-08	22.04	0.00	0.00	195,626	21.87	22.28	21.87	1.87	0.78	-1.09
6381	2021-11-05	22.04	0.19	0.87	374,901	21.91	22.44	21.91	2.42	0.59	-0.77
6380	2021-11-04	21.85	1.36	-5.86	637,325	22.35	22.85	21.53	5.91	-2.24	0.27
6379	2021-11-03	23.21	0.14	0.61	172,677	22.97	23.51	22.96	2.39	1.04	-3.71
6378	2021-11-02	23.07	0.08	0.35	350,308	22.99	23.15	22.78	1.61	0.35	-0.43
6377	2021-11-01	22.99	0.82	3.70	351,627	22.36	23.02	22.36	2.95	2.82	0.00
6376	2021-10-29	22.17	0.21	-0.94	328,048	22.00	22.77	22.00	3.50	0.77	0.86
6375	2021-10-28	22.38	0.51	2.33	120,530	21.77	22.41	21.77	2.94	2.80	-1.70
6374	2021-10-27	21.87	0.35	-1.58	216,944	22.10	22.24	21.87	1.67	-1.04	-0.46
6373	2021-10-26	22.22	0.17	-0.76	117,933	22.48	22.48	22.00	2.14	-1.16	-0.54
6372	2021-10-25	22.39	0.30	1.36	143,296	22.05	22.42	22.00	1.90	1.54	0.40
6371	2021-10-22	22.09	0.09	0.41	127,028	22.00	22.22	21.91	1.41	0.41	-0.18
6370	2021-10-21	22.00	0.12	-0.54	161,237	22.06	22.22	21.95	1.22	-0.27	0.00
6369	2021-10-20	22.12	0.44	2.03	176,998	21.61	22.13	21.61	2.41	2.36	-0.27
6368	2021-10-19	21.68	0.02	-0.09	156,214	21.76	21.82	21.42	1.84	-0.37	-0.32
6367	2021-10-18	21.70	0.15	-0.69	148,923	21.72	21.93	21.66	1.24	-0.09	0.28
6366	2021-10-15	21.85	0.01	-0.05	243,161	22.23	22.27	21.72	2.47	-1.71	-0.59
6365	2021-10-14	21.86	0.28	1.30	140,953	21.88	21.96	21.59	1.69	-0.09	1.69
6364	2021-10-13	21.58	0.25	-1.15	95,064	21.82	21.82	21.31	2.34	-1.10	1.39
6363	2021-10-12	21.83	0.04	-0.18	96,005	21.81	21.99	21.20	3.62	0.09	-0.05
6362	2021-10-11	21.87	0.29	-1.31	97,866	22.34	22.34	21.86	2.15	-2.10	-0.27
6361	2021-10-08	22.16	0.04	-0.18	79,326	22.20	22.35	22.10	1.13	-0.18	0.81
6360	2021-10-07	22.20	0.38	1.74	164,170	22.05	22.27	21.92	1.59	0.68	0.00
6359	2021-10-06	21.82	0.07	-0.32	154,867	21.65	22.01	21.48	2.45	0.79	1.05
6358	2021-10-05	21.89	0.12	0.55	247,978	21.85	21.94	21.59	1.60	0.18	-1.10
6357	2021-10-04	21.77	0.16	-0.73	239,631	22.01	22.28	21.67	2.77	-1.09	0.37
6356	2021-10-01	21.93	0.52	2.43	320,784	21.52	22.12	21.34	3.62	1.91	0.36
6355	2021-09-30	21.41	0.01	0.05	257,932	21.55	21.55	21.24	1.44	-0.65	0.51
6354	2021-09-29	21.40	0.24	1.13	128,902	21.24	21.62	21.02	2.82	0.75	0.70
6353	2021-09-28	21.16	0.39	-1.81	236,558	21.63	21.83	21.11	3.33	-2.17	0.38
6352	2021-09-27	21.55	1.14	5.59	240,518	20.58	21.71	20.46	6.07	4.71	0.37
6351	2021-09-24	20.41	0.01	0.05	166,374	20.34	20.61	20.21	1.97	0.34	0.83
6350	2021-09-23	20.40	0.45	2.26	183,990	20.08	20.60	20.02	2.89	1.59	-0.29
6349	2021-09-22	19.95	0.23	1.17	168,492	19.93	20.11	19.85	1.30	0.10	0.65
6348	2021-09-21	19.72	0.09	-0.45	139,303	19.94	20.05	19.66	1.96	-1.10	1.06
6347	2021-09-20	19.81	0.57	-2.80	241,307	19.85	19.97	19.43	2.72	-0.20	0.66
6346	2021-09-17	20.38	0.24	1.19	950,762	20.14	20.47	20.04	2.14	1.19	-2.60
6345	2021-09-16	20.14	0.23	-1.13	180,267	20.59	20.72	20.05	3.25	-2.19	0.00
6344	2021-09-15	20.37	0.30	1.49	163,623	20.09	20.40	20.09	1.54	1.39	1.08
6343	2021-09-14	20.07	0.65	-3.14	191,746	20.82	20.82	19.97	4.08	-3.60	0.10
6342	2021-09-13	20.72	0.32	1.57	252,802	20.67	20.77	20.35	2.03	0.24	0.48
6341	2021-09-10	20.40	0.63	-3.00	282,340	21.15	21.26	20.34	4.35	-3.55	1.32
6340	2021-09-09	21.03	0.12	0.57	233,331	20.83	21.33	20.83	2.40	0.96	0.57
6339	2021-09-08	20.91	0.01	0.05	311,770	20.80	20.98	20.77	1.01	0.53	-0.38
6338	2021-09-07	20.90	0.06	-0.29	161,346	21.03	21.28	20.90	1.81	-0.62	-0.48
6337	2021-09-03	20.96	0.11	-0.52	171,799	21.10	21.55	20.90	3.08	-0.66	0.33
6336	2021-09-02	21.07	0.04	-0.19	262,593	21.20	21.37	21.05	1.51	-0.61	0.14
6335	2021-09-01	21.11	0.15	-0.71	142,929	21.49	21.49	21.02	2.19	-1.77	0.43
6334	2021-08-31	21.26	0.09	0.43	217,268	21.26	21.50	21.18	1.51	0.00	1.08
6333	2021-08-30	21.17	0.69	-3.16	193,474	21.73	21.96	21.11	3.91	-2.58	0.43
6332	2021-08-27	21.86	0.75	3.55	214,719	21.11	21.90	21.11	3.74	3.55	-0.59
6331	2021-08-26	21.11	0.29	-1.36	175,440	21.56	21.56	21.07	2.27	-2.09	0.00
6330	2021-08-25	21.40	0.18	0.85	171,322	21.28	21.71	21.28	2.02	0.56	0.75
6329	2021-08-24	21.22	0.10	-0.47	118,721	21.31	21.46	21.19	1.27	-0.42	0.28
6328	2021-08-23	21.32	0.15	0.71	145,878	21.70	21.70	21.14	2.58	-1.75	-0.05
6327	2021-08-20	21.17	0.46	2.22	230,320	20.63	21.24	20.62	3.01	2.62	2.50
6326	2021-08-19	20.71	0.10	-0.48	257,602	20.52	20.75	20.45	1.46	0.93	-0.39
6325	2021-08-18	20.81	0.25	-1.19	144,537	21.07	21.33	20.78	2.61	-1.23	-1.39
6324	2021-08-17	21.06	0.43	-2.00	207,938	21.40	21.45	20.94	2.38	-1.59	0.05
6323	2021-08-16	21.49	0.18	-0.83	225,040	21.59	21.61	21.19	1.95	-0.46	-0.42
6322	2021-08-13	21.67	0.08	-0.37	187,031	21.77	21.86	21.56	1.38	-0.46	-0.37
6321	2021-08-12	21.75	0.10	-0.46	241,015	21.84	21.84	21.55	1.33	-0.41	0.09
6320	2021-08-11	21.85	0.22	1.02	194,325	21.63	21.85	21.50	1.62	1.02	-0.05
6319	2021-08-10	21.63	0.47	2.22	276,584	21.15	21.71	21.00	3.36	2.27	0.00
6318	2021-08-09	21.16	0.37	-1.72	292,456	21.25	21.41	21.01	1.88	-0.42	-0.05
6317	2021-08-06	21.53	1.19	5.85	466,390	21.22	21.89	21.09	3.77	1.46	-1.30
6316	2021-08-05	20.34	0.34	1.70	349,712	20.18	20.55	19.83	3.57	0.79	4.33
6315	2021-08-04	20.00	0.43	2.20	301,199	19.62	20.18	19.42	3.87	1.94	0.90
6314	2021-08-03	19.57	0.45	2.35	250,145	19.16	19.64	18.99	3.39	2.14	0.26
6313	2021-08-02	19.12	0.38	-1.95	432,377	19.35	19.85	19.10	3.88	-1.19	0.21
6312	2021-07-30	19.50	0.32	-1.61	262,691	20.45	20.45	19.46	4.84	-4.65	-0.77
6311	2021-07-29	19.82	0.27	1.38	115,493	19.69	19.85	19.58	1.37	0.66	3.18
6310	2021-07-28	19.55	0.29	1.51	215,430	19.38	19.75	19.19	2.89	0.88	0.72
6309	2021-07-27	19.26	0.19	-0.98	122,696	18.75	19.41	18.75	3.52	2.72	0.62
6308	2021-07-26	19.45	0.21	1.09	122,696	19.37	19.59	19.22	1.91	0.41	-3.60
6307	2021-07-23	19.24	0.10	0.52	132,184	19.35	19.53	19.07	2.38	-0.57	0.68
6306	2021-07-22	19.14	0.50	-2.55	219,855	19.42	19.59	19.07	2.68	-1.44	1.10
6305	2021-07-21	19.64	0.38	1.97	152,606	19.47	19.76	19.41	1.80	0.87	-1.12
6304	2021-07-20	19.26	0.43	2.28	269,103	18.87	20.27	18.60	8.85	2.07	1.09
6303	2021-07-19	18.83	0.56	-2.89	327,116	18.92	18.99	18.61	2.01	-0.48	0.21
6302	2021-07-16	19.39	0.62	-3.10	154,715	20.19	20.27	19.36	4.51	-3.96	-2.42
6301	2021-07-15	20.01	0.09	0.45	222,606	19.76	20.16	19.34	4.15	1.27	0.90
6300	2021-07-14	19.92	0.09	0.45	160,630	19.84	20.20	19.73	2.37	0.40	-0.80
6299	2021-07-13	19.83	0.40	-1.98	137,697	20.16	20.16	19.73	2.13	-1.64	0.05
6298	2021-07-12	20.23	0.06	-0.30	110,868	20.22	20.25	19.93	1.58	0.05	-0.35
6297	2021-07-09	20.29	0.79	4.05	169,817	19.83	20.29	19.75	2.72	2.32	-0.34
6296	2021-07-08	19.50	0.35	-1.76	184,298	19.44	20.33	19.34	5.09	0.31	1.69
6295	2021-07-07	19.85	0.05	-0.25	185,809	19.72	20.09	19.72	1.88	0.66	-2.07
6294	2021-07-06	19.90	0.61	-2.97	207,320	20.60	20.60	19.86	3.59	-3.40	-0.90
6293	2021-07-02	20.51	0.45	-2.15	166,052	21.01	21.01	20.49	2.48	-2.38	0.44
6292	2021-07-01	20.96	0.12	0.58	142,136	20.95	21.10	20.78	1.53	0.05	0.24
6291	2021-06-30	20.84	0.01	0.05	215,822	20.75	20.98	20.70	1.35	0.43	0.53
6290	2021-06-29	20.83	0.02	-0.10	182,993	20.95	21.07	20.81	1.24	-0.57	-0.38
6289	2021-06-28	20.85	0.19	-0.90	296,047	20.25	21.30	20.25	5.19	2.96	0.48
6288	2021-06-25	21.04	0.20	-0.94	577,505	21.27	21.45	20.97	2.26	-1.08	-3.75
6287	2021-06-24	21.24	0.33	1.58	120,866	21.03	21.25	20.84	1.95	1.00	0.14
6286	2021-06-23	20.91	0.01	0.05	126,879	21.03	21.13	20.89	1.14	-0.57	0.57
6285	2021-06-22	20.90	0.11	-0.52	142,740	21.15	21.15	20.53	2.93	-1.18	0.62
6284	2021-06-21	21.01	0.65	3.19	213,094	20.56	21.08	20.56	2.53	2.19	0.67
6283	2021-06-18	20.36	1.07	-4.99	784,198	21.02	21.23	20.29	4.47	-3.14	0.98
6282	2021-06-17	21.43	0.69	-3.12	238,442	22.14	22.14	21.35	3.57	-3.21	-1.91
6281	2021-06-16	22.12	0.19	0.87	141,313	21.82	22.26	21.63	2.89	1.37	0.09
6280	2021-06-15	21.93	0.30	1.39	191,821	21.72	21.95	21.56	1.80	0.97	-0.50
6279	2021-06-14	21.63	0.20	-0.92	228,708	21.92	22.02	21.49	2.42	-1.32	0.42
6278	2021-06-11	21.83	0.11	0.51	103,951	21.84	22.02	21.75	1.24	-0.05	0.41
6277	2021-06-10	21.72	0.36	-1.63	138,669	22.29	22.29	21.71	2.60	-2.56	0.55
6276	2021-06-09	22.08	0.35	-1.56	158,666	22.21	22.23	22.06	0.77	-0.59	0.95
6275	2021-06-08	22.43	0.06	-0.27	154,129	22.39	22.65	22.20	2.01	0.18	-0.98
6274	2021-06-07	22.49	0.28	1.26	148,651	22.36	22.59	22.21	1.70	0.58	-0.44
6273	2021-06-04	22.21	0.09	-0.40	135,834	22.30	22.48	21.99	2.20	-0.40	0.68
6272	2021-06-03	22.30	0.17	0.77	149,128	22.09	22.37	22.02	1.58	0.95	0.00
6271	2021-06-02	22.13	0.28	-1.25	214,447	22.48	22.48	22.10	1.69	-1.56	-0.18
6270	2021-06-01	22.41	0.30	1.36	239,869	22.20	22.48	22.05	1.94	0.95	0.31
6269	2021-05-28	22.11	0.01	0.05	207,909	22.11	22.19	21.80	1.76	0.00	0.41
6268	2021-05-27	22.10	0.38	1.75	213,901	22.02	22.22	21.82	1.82	0.36	0.05
6267	2021-05-26	21.72	0.30	1.40	160,449	21.52	21.76	21.34	1.95	0.93	1.38
6266	2021-05-25	21.42	0.66	-2.99	350,693	22.07	22.71	21.41	5.89	-2.95	0.47
6265	2021-05-24	22.08	0.42	-1.87	165,611	22.50	22.77	22.06	3.16	-1.87	-0.05
6264	2021-05-21	22.50	0.23	1.03	294,071	22.45	22.70	22.08	2.76	0.22	0.00
6263	2021-05-20	22.27	0.06	0.27	319,281	22.18	22.47	21.85	2.80	0.41	0.81
6262	2021-05-19	22.21	0.15	-0.67	318,953	22.11	22.44	21.81	2.85	0.45	-0.14
6261	2021-05-18	22.36	0.25	-1.11	261,173	22.90	22.90	22.35	2.40	-2.36	-1.12
6260	2021-05-17	22.61	0.05	0.22	167,748	22.44	22.63	22.30	1.47	0.76	1.28
6259	2021-05-14	22.56	0.46	2.08	433,953	22.30	22.61	22.17	1.97	1.17	-0.53
6258	2021-05-13	22.10	0.39	1.80	1,660,243	21.65	22.41	21.65	3.51	2.08	0.90
6257	2021-05-12	21.71	0.13	-0.60	272,845	21.95	22.21	21.66	2.51	-1.09	-0.28
6256	2021-05-11	21.84	0.37	-1.67	187,113	21.89	22.54	21.77	3.52	-0.23	0.50
6255	2021-05-10	22.21	0.17	-0.76	334,662	22.54	22.65	22.19	2.04	-1.46	-1.44
6254	2021-05-07	22.38	0.18	-0.80	199,448	22.06	22.38	22.02	1.63	1.45	0.71
6253	2021-05-06	22.56	0.32	-1.40	259,756	22.20	22.77	22.20	2.57	1.62	-2.22
6252	2021-05-05	22.88	0.12	0.53	351,983	22.68	22.90	22.30	2.65	0.88	-2.97
6251	2021-05-04	22.76	0.24	-1.04	279,378	22.85	23.50	22.69	3.54	-0.39	-0.35
6250	2021-05-03	23.00	0.14	0.61	305,190	23.04	23.29	22.70	2.56	-0.17	-0.65
6249	2021-04-30	22.86	0.40	-1.72	322,514	23.02	23.99	22.50	6.47	-0.70	0.79
6248	2021-04-29	23.26	0.06	0.26	228,355	23.36	23.71	23.16	2.35	-0.43	-1.03
6247	2021-04-28	23.20	0.04	-0.17	107,700	23.36	23.48	23.02	1.97	-0.68	0.69
6246	2021-04-27	23.24	0.02	-0.09	175,505	23.36	23.45	22.98	2.01	-0.51	0.52
6245	2021-04-26	23.26	0.00	0.00	194,308	23.52	23.76	23.20	2.38	-1.11	0.43
6244	2021-04-23	23.26	0.64	2.83	233,618	22.68	23.42	22.63	3.48	2.56	1.12
6243	2021-04-22	22.62	0.38	-1.65	157,256	23.14	23.14	22.61	2.29	-2.25	0.27
6242	2021-04-21	23.00	0.34	1.50	243,803	22.56	23.11	22.20	4.03	1.95	0.61
6241	2021-04-20	22.66	0.61	-2.62	194,871	23.12	23.28	22.54	3.20	-1.99	-0.44
6240	2021-04-19	23.27	0.23	-0.98	121,944	23.72	23.72	23.06	2.78	-1.90	-0.64
6239	2021-04-16	23.50	0.14	0.60	162,100	23.66	23.85	23.38	1.99	-0.68	0.94
6238	2021-04-15	23.36	0.14	-0.60	140,126	23.60	23.70	22.87	3.52	-1.02	1.28
6237	2021-04-14	23.50	0.35	1.51	183,019	23.09	23.64	23.09	2.38	1.78	0.43
6236	2021-04-13	23.15	0.60	-2.53	150,518	24.39	23.80	23.08	2.95	-5.08	-0.26
6235	2021-04-12	23.75	0.03	-0.13	165,235	23.82	23.95	23.65	1.26	-0.29	2.69
6234	2021-04-09	23.78	0.12	0.51	151,078	23.75	23.89	23.67	0.93	0.13	0.17
6233	2021-04-08	23.66	0.10	0.42	281,230	23.51	23.77	23.07	2.98	0.64	0.38
6232	2021-04-07	23.56	0.15	-0.63	215,157	23.93	23.97	23.33	2.67	-1.55	-0.21
6231	2021-04-06	23.71	0.26	-1.08	183,062	24.01	24.01	23.39	2.58	-1.25	0.93
6230	2021-04-05	23.97	0.18	0.76	427,986	24.21	24.18	22.84	5.53	-0.99	0.17
6229	2021-04-01	23.79	0.15	-0.63	311,839	23.81	23.93	23.47	1.93	-0.08	1.77
6228	2021-03-31	23.94	0.04	-0.17	306,812	23.96	24.13	23.54	2.46	-0.08	-0.54
6227	2021-03-30	23.98	0.09	-0.37	196,799	24.37	24.71	23.90	3.32	-1.60	-0.08
6226	2021-03-29	24.07	0.79	-3.18	267,414	24.53	24.65	23.98	2.73	-1.88	1.25
6225	2021-03-26	24.86	0.87	3.63	159,689	24.28	24.88	23.74	4.70	2.39	-1.33
6224	2021-03-25	23.99	0.68	2.92	233,371	23.50	24.13	23.02	4.72	2.09	1.21
6223	2021-03-24	23.31	0.11	0.47	271,351	23.76	24.49	23.30	5.01	-1.89	0.82
6222	2021-03-23	23.20	0.72	-3.01	36,334	23.66	23.81	23.12	2.92	-1.94	2.41
6221	2021-03-22	23.92	1.08	-4.32	169,694	24.84	24.90	23.62	5.15	-3.70	-1.09
6220	2021-03-19	25.00	0.15	0.60	845,879	24.64	25.05	24.03	4.14	1.46	-0.64
6219	2021-03-18	24.85	0.14	0.57	467,185	25.00	25.75	24.66	4.36	-0.60	-0.85
6218	2021-03-17	24.71	0.39	1.60	281,044	24.50	24.81	23.99	3.35	0.86	1.17
6217	2021-03-16	24.32	0.27	-1.10	278,639	24.51	24.51	23.93	2.37	-0.78	0.74
6216	2021-03-15	24.59	0.36	-1.44	375,287	25.00	25.00	24.20	3.20	-1.64	-0.33
6215	2021-03-12	24.95	0.55	2.25	347,652	24.67	25.03	24.02	4.09	1.13	0.20
6214	2021-03-11	24.40	0.23	0.95	279,009	24.10	24.42	24.00	1.74	1.24	1.11
6213	2021-03-10	24.17	0.33	1.38	287,474	23.94	24.27	22.98	5.39	0.96	-0.29
6212	2021-03-09	23.84	0.26	1.10	296,286	23.61	23.95	22.91	4.40	0.97	0.42
6211	2021-03-08	23.58	0.36	1.55	377,015	23.45	23.94	23.38	2.39	0.55	0.13
6210	2021-03-05	23.22	0.78	3.48	454,306	22.94	23.30	22.16	4.97	1.22	0.99
6209	2021-03-04	22.44	0.38	-1.67	386,768	22.71	23.35	22.10	5.50	-1.19	2.23

OCFC Investment Calculator

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

Ticker:

OCFC

Date start:

1996-07-03 open

Date end:

2023-02-23 close

Duration:

26 years 241 days

Trading days:

6,707

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1996-07-03 open

1,000.00

Shares bought: 137.93

Stock price: 7.25

SELL

Value on 2023-02-23 close

5,295.18

Dividends (95)

37.07%

+1,962.76

Stock growth

62.93%

+2,332.41

NET: +4,295.18

Total ROI: +429.52% (5.30x)

Annualised: +6.45% (1.06x)

Dividends ROI: +196.28% (2.96x)

Dividend Yield: +4.16% (1.04x)

Stock price: 24.16

Duration: 26 years 241 days

Trading days: 6,707

SELL

Value on 2023-02-23 close

3,332.41

NET: +2,332.41

ROI: +233.24% (3.33x)

Annualised: +4.62% (1.05x)

Stock price: 24.16

Duration: 26 years 241 days

Trading days: 6,707

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

OCFC Monthly statistics

This section shows monthly performance of OCFC stock.
There are 320 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	24.92 2023-02-09	23.63 2023-02-01	23.91 2023-02-01	24.16 2023-02-23	1.05	4.22	-1.17
2023 January	20	23.93 2023-01-31	20.56 2023-01-19	21.39 2023-01-03	23.92 2023-01-31	11.83	11.87	-3.88
2022 December	21	23.55 2022-12-02	20.77 2022-12-19	23.46 2022-12-01	21.25 2022-12-30	-9.42	0.38	-11.47
2022 November	21	24.02 2022-11-11	21.80 2022-11-03	22.40 2022-11-01	23.36 2022-11-30	4.29	7.23	-2.68
2022 October	21	22.68 2022-10-31	18.66 2022-10-03	18.98 2022-10-03	22.58 2022-10-31	18.97	19.49	-1.69
2022 September	21	20.54 2022-09-19	18.57 2022-09-30	19.44 2022-09-01	18.64 2022-09-30	-4.12	5.66	-4.48
2022 August	23	21.54 2022-08-16	19.42 2022-08-31	20.58 2022-08-01	19.44 2022-08-31	-5.54	4.66	-5.64
2022 July	20	21.19 2022-07-29	18.24 2022-07-14	19.06 2022-07-01	20.56 2022-07-29	7.87	11.18	-4.30
2022 June	21	20.23 2022-06-03	18.53 2022-06-23	20.22 2022-06-01	19.13 2022-06-30	-5.39	0.05	-8.36
2022 May	21	20.25 2022-05-31	18.30 2022-05-12	18.86 2022-05-02	20.17 2022-05-31	6.95	7.37	-2.97
2022 April	21	20.35 2022-04-01	18.34 2022-04-27	20.35 2022-04-01	18.73 2022-04-29	-7.96	0.00	-9.88
2022 March	23	22.55 2022-03-03	20.08 2022-03-31	22.26 2022-03-01	20.10 2022-03-31	-9.70	1.30	-9.79
2022 February	20	22.95 2022-02-18	21.27 2022-02-24	22.66 2022-02-01	22.38 2022-02-28	-1.24	1.28	-6.13
2022 January	20	24.23 2022-01-18	22.00 2022-01-24	22.35 2022-01-03	22.70 2022-01-31	1.57	8.41	-1.57
2021 December	22	22.46 2021-12-30	20.50 2021-12-17	21.16 2021-12-01	22.20 2021-12-31	4.91	6.14	-3.12
2021 November	21	23.51 2021-11-03	20.44 2021-11-30	22.36 2021-11-01	20.61 2021-11-30	-7.83	5.14	-8.59
2021 October	21	22.77 2021-10-29	21.20 2021-10-12	21.52 2021-10-01	22.17 2021-10-29	3.02	5.81	-1.49
2021 September	21	21.83 2021-09-28	19.43 2021-09-20	21.49 2021-09-01	21.41 2021-09-30	-0.37	1.58	-9.59
2021 August	22	21.96 2021-08-30	18.99 2021-08-03	19.35 2021-08-02	21.26 2021-08-31	9.87	13.49	-1.86
2021 July	21	21.10 2021-07-01	18.60 2021-07-20	20.95 2021-07-01	19.50 2021-07-30	-6.92	0.72	-11.22
2021 June	22	22.65 2021-06-08	20.25 2021-06-28	22.20 2021-06-01	20.84 2021-06-30	-6.13	2.03	-8.78
2021 May	20	23.50 2021-05-04	21.34 2021-05-26	23.04 2021-05-03	22.11 2021-05-28	-4.04	2.00	-7.38
2021 April	21	24.18 2021-04-05	22.20 2021-04-21	23.81 2021-04-01	22.86 2021-04-30	-3.99	1.55	-6.76
2021 March	23	25.75 2021-03-18	21.78 2021-03-03	22.13 2021-03-01	23.94 2021-03-31	8.18	16.36	-1.58
2021 February	19	22.93 2021-02-25	18.14 2021-02-01	18.98 2021-02-01	21.73 2021-02-26	14.49	20.81	-4.43
2021 January	19	20.82 2021-01-12	18.08 2021-01-27	18.84 2021-01-04	18.16 2021-01-29	-3.61	10.51	-4.03
2020 December	22	19.10 2020-12-28	15.77 2020-12-02	16.01 2020-12-01	18.63 2020-12-31	16.36	19.30	-1.50
2020 November	20	17.12 2020-11-24	14.06 2020-11-04	15.24 2020-11-02	15.77 2020-11-30	3.48	12.34	-7.74
2020 October	22	16.99 2020-10-23	13.53 2020-10-02	13.67 2020-10-01	14.97 2020-10-30	9.51	24.29	-1.02
2020 September	21	16.22 2020-09-04	13.14 2020-09-25	15.51 2020-09-01	13.69 2020-09-30	-11.73	4.58	-15.28
2020 August	21	17.74 2020-08-11	15.01 2020-08-04	15.44 2020-08-03	15.61 2020-08-31	1.10	14.90	-2.78
2020 July	22	17.69 2020-07-01	14.99 2020-07-31	17.69 2020-07-01	15.32 2020-07-31	-13.40	0.00	-15.26
2020 June	22	20.37 2020-06-08	15.68 2020-06-26	16.91 2020-06-01	17.63 2020-06-30	4.26	20.46	-7.27
2020 May	20	18.23 2020-05-28	12.88 2020-05-14	16.78 2020-05-01	16.70 2020-05-29	-0.48	8.64	-23.24
2020 April	21	17.55 2020-04-30	13.43 2020-04-16	15.29 2020-04-01	16.85 2020-04-30	10.20	14.78	-12.16
2020 March	22	21.43 2020-03-03	11.60 2020-03-19	20.39 2020-03-02	15.91 2020-03-31	-21.97	5.10	-43.11
2020 February	19	23.84 2020-02-06	19.96 2020-02-28	23.38 2020-02-03	20.44 2020-02-28	-12.57	1.97	-14.63
2020 January	21	25.52 2020-01-02	23.22 2020-01-31	25.52 2020-01-02	23.26 2020-01-31	-8.86	0.00	-9.01
2019 December	21	25.61 2019-12-20	23.65 2019-12-03	24.01 2019-12-02	25.54 2019-12-31	6.37	6.66	-1.50
2019 November	20	24.29 2019-11-27	23.63 2019-11-01	23.86 2019-11-01	23.98 2019-11-29	0.50	1.80	-0.96
2019 October	23	24.56 2019-10-28	22.71 2019-10-09	23.69 2019-10-01	23.93 2019-10-31	1.01	3.67	-4.14
2019 September	20	23.89 2019-09-19	20.54 2019-09-03	20.97 2019-09-03	23.60 2019-09-30	12.54	13.92	-2.05
2019 August	22	24.62 2019-08-01	20.46 2019-08-28	24.40 2019-08-01	21.02 2019-08-30	-13.85	0.90	-16.15
2019 July	22	26.09 2019-07-25	23.82 2019-07-29	24.91 2019-07-01	24.40 2019-07-31	-2.05	4.74	-4.38
2019 June	20	25.03 2019-06-28	23.31 2019-06-28	23.88 2019-06-03	24.85 2019-06-28	4.06	4.82	-2.39
2019 May	22	25.74 2019-05-03	23.68 2019-05-31	25.24 2019-05-01	23.82 2019-05-31	-5.63	1.98	-6.18
2019 April	21	25.52 2019-04-30	24.02 2019-04-02	24.23 2019-04-01	25.18 2019-04-30	3.92	5.32	-0.87
2019 March	21	25.54 2019-03-19	23.46 2019-03-25	25.33 2019-03-01	24.06 2019-03-29	-5.01	0.83	-7.38
2019 February	19	25.89 2019-02-15	23.97 2019-02-01	24.05 2019-02-01	25.20 2019-02-28	4.78	7.65	-0.33
2019 January	21	24.27 2019-01-28	22.09 2019-01-02	22.27 2019-01-02	24.01 2019-01-31	7.81	8.98	-0.81
2018 December	19	26.25 2018-12-04	21.30 2018-12-26	26.10 2018-12-03	22.51 2018-12-31	-13.75	0.57	-18.39
2018 November	21	26.35 2018-11-09	24.46 2018-11-15	25.34 2018-11-01	25.77 2018-11-30	1.70	3.99	-3.47
2018 October	23	27.74 2018-10-10	23.97 2018-10-26	27.31 2018-10-01	25.32 2018-10-31	-7.29	1.57	-12.23
2018 September	19	29.53 2018-09-04	26.96 2018-09-28	29.18 2018-09-04	27.22 2018-09-28	-6.72	1.20	-7.61
2018 August	23	29.71 2018-08-27	28.45 2018-08-06	29.17 2018-08-01	29.20 2018-08-31	0.10	1.85	-2.47
2018 July	21	30.89 2018-07-10	28.91 2018-07-31	29.75 2018-07-02	29.17 2018-07-31	-1.95	3.83	-2.82
2018 June	21	30.90 2018-06-21	29.43 2018-06-01	29.44 2018-06-01	29.96 2018-06-29	1.77	4.96	-0.03
2018 May	22	29.67 2018-05-31	26.40 2018-05-01	26.90 2018-05-01	29.32 2018-05-31	9.00	10.30	-1.86
2018 April	21	27.69 2018-04-30	25.94 2018-04-06	26.63 2018-04-02	26.98 2018-04-30	1.31	3.98	-2.59
2018 March	21	28.29 2018-03-13	25.71 2018-03-01	25.94 2018-03-01	26.75 2018-03-29	3.12	9.06	-0.89
2018 February	19	26.88 2018-02-21	25.00 2018-02-14	26.36 2018-02-01	25.88 2018-02-28	-1.82	1.97	-5.16
2018 January	21	28.50 2018-01-26	26.25 2018-01-05	26.32 2018-01-02	26.45 2018-01-31	0.49	8.28	-0.27
2017 December	20	29.10 2017-12-04	26.19 2017-12-29	27.76 2017-12-01	26.25 2017-12-29	-5.44	4.83	-5.66
2017 November	21	28.50 2017-11-30	25.31 2017-11-09	27.80 2017-11-01	27.75 2017-11-30	-0.18	2.52	-8.96
2017 October	22	29.46 2017-10-27	27.22 2017-10-03	27.49 2017-10-02	27.75 2017-10-31	0.95	7.17	-0.98
2017 September	20	27.75 2017-09-28	24.02 2017-09-07	24.97 2017-09-01	27.49 2017-09-29	10.09	11.13	-3.80
2017 August	23	27.26 2017-08-08	24.23 2017-08-18	27.20 2017-08-01	24.96 2017-08-31	-8.24	0.22	-10.92
2017 July	20	27.78 2017-07-03	26.33 2017-07-28	27.44 2017-07-03	27.08 2017-07-31	-1.31	1.24	-4.05
2017 June	22	28.55 2017-06-19	26.16 2017-06-26	26.57 2017-06-01	27.12 2017-06-30	2.07	7.45	-1.54
2017 May	22	28.78 2017-05-08	26.00 2017-05-31	27.89 2017-05-01	26.50 2017-05-31	-4.98	3.19	-6.78
2017 April	19	29.00 2017-04-26	25.42 2017-04-17	28.26 2017-04-03	27.65 2017-04-28	-2.16	2.62	-10.05
2017 March	23	30.65 2017-03-01	27.04 2017-03-27	29.50 2017-03-01	28.18 2017-03-31	-4.47	3.90	-8.34
2017 February	19	29.79 2017-02-14	27.86 2017-02-02	28.47 2017-02-01	29.19 2017-02-28	2.53	4.64	-2.14
2017 January	20	30.70 2017-01-04	27.91 2017-01-31	30.02 2017-01-03	28.41 2017-01-31	-5.36	2.27	-7.03
2016 December	21	30.49 2016-12-22	23.74 2016-12-01	23.74 2016-12-01	30.03 2016-12-30	26.50	28.43	0.00
2016 November	21	24.09 2016-11-29	20.23 2016-11-02	20.68 2016-11-01	23.72 2016-11-30	14.70	16.49	-2.18
2016 October	21	20.96 2016-10-31	18.99 2016-10-03	19.16 2016-10-03	20.68 2016-10-31	7.93	9.39	-0.89
2016 September	21	19.96 2016-09-08	19.08 2016-09-27	19.88 2016-09-01	19.26 2016-09-30	-3.12	0.40	-4.02
2016 August	23	19.88 2016-08-31	18.46 2016-08-04	18.91 2016-08-01	19.82 2016-08-31	4.81	5.13	-2.38
2016 July	20	19.14 2016-07-29	17.99 2016-07-06	18.03 2016-07-01	18.86 2016-07-29	4.60	6.16	-0.22
2016 June	22	19.21 2016-06-13	17.50 2016-06-28	18.54 2016-06-01	18.17 2016-06-30	-2.00	3.61	-5.61
2016 May	21	19.65 2016-05-02	16.77 2016-05-17	19.36 2016-05-02	18.65 2016-05-31	-3.67	1.50	-13.38
2016 April	21	19.52 2016-04-29	17.56 2016-04-07	17.66 2016-04-01	19.48 2016-04-29	10.31	10.53	-0.57
2016 March	22	17.87 2016-03-30	16.91 2016-03-04	17.12 2016-03-01	17.68 2016-03-31	3.27	4.38	-1.23
2016 February	20	17.93 2016-02-01	15.98 2016-02-08	17.62 2016-02-01	16.99 2016-02-29	-3.58	1.76	-9.31
2016 January	19	19.99 2016-01-05	17.44 2016-01-25	19.88 2016-01-04	17.72 2016-01-29	-10.87	0.55	-12.27
2015 December	22	21.00 2015-12-29	18.75 2015-12-22	19.84 2015-12-01	20.03 2015-12-31	0.96	5.85	-5.49
2015 November	20	20.41 2015-11-04	18.26 2015-11-02	18.31 2015-11-02	19.76 2015-11-30	7.92	11.47	-0.27
2015 October	22	19.40 2015-10-28	16.74 2015-10-02	17.10 2015-10-01	18.46 2015-10-30	7.95	13.45	-2.11
2015 September	21	18.61 2015-09-01	16.51 2015-09-18	18.11 2015-09-01	17.22 2015-09-30	-4.91	2.76	-8.83
2015 August	21	19.13 2015-08-17	17.20 2015-08-24	17.59 2015-08-03	18.42 2015-08-31	4.72	8.75	-2.22
2015 July	22	19.09 2015-07-17	16.88 2015-07-27	18.63 2015-07-01	17.53 2015-07-31	-5.90	2.47	-9.39
2015 June	22	18.88 2015-06-26	16.74 2015-06-15	16.86 2015-06-01	18.65 2015-06-30	10.62	11.98	-0.71
2015 May	20	17.48 2015-05-18	16.65 2015-05-05	16.79 2015-05-01	17.30 2015-05-29	3.04	4.11	-0.83
2015 April	21	17.85 2015-04-02	16.76 2015-04-22	17.14 2015-04-01	16.78 2015-04-30	-2.10	4.14	-2.22
2015 March	22	17.51 2015-03-16	16.27 2015-03-02	16.43 2015-03-02	17.27 2015-03-31	5.11	6.57	-0.97
2015 February	19	17.23 2015-02-24	16.11 2015-02-02	16.39 2015-02-02	16.34 2015-02-27	-0.31	5.13	-1.71
2015 January	20	17.36 2015-01-23	16.01 2015-01-20	17.31 2015-01-02	16.20 2015-01-30	-6.41	0.29	-7.51
2014 December	22	17.76 2014-12-22	15.91 2014-12-01	16.16 2014-12-01	17.14 2014-12-31	6.06	9.90	-1.55
2014 November	19	17.21 2014-11-14	16.11 2014-11-28	16.51 2014-11-03	16.11 2014-11-28	-2.42	4.24	-2.42
2014 October	23	16.98 2014-10-15	15.25 2014-10-22	15.97 2014-10-01	16.57 2014-10-31	3.76	6.32	-4.51
2014 September	21	16.88 2014-09-03	15.64 2014-09-09	16.50 2014-09-02	15.91 2014-09-30	-3.58	2.30	-5.21
2014 August	21	17.08 2014-08-19	16.02 2014-08-01	16.02 2014-08-01	16.42 2014-08-29	2.50	6.62	0.00
2014 July	22	17.16 2014-07-07	13.94 2014-07-25	16.74 2014-07-01	15.91 2014-07-31	-4.96	2.51	-16.73
2014 June	21	16.88 2014-06-06	15.63 2014-06-16	16.10 2014-06-02	16.56 2014-06-30	2.86	4.84	-2.92
2014 May	21	17.00 2014-05-12	15.34 2014-05-15	16.14 2014-05-01	16.34 2014-05-30	1.24	5.33	-4.96
2014 April	21	18.64 2014-04-04	16.11 2014-04-30	17.77 2014-04-01	16.22 2014-04-30	-8.72	4.90	-9.34
2014 March	21	19.00 2014-03-03	17.03 2014-03-14	18.78 2014-03-03	17.69 2014-03-31	-5.80	1.17	-9.32
2014 February	19	18.95 2014-02-28	16.81 2014-02-19	17.67 2014-02-03	18.88 2014-02-28	6.85	7.24	-4.87
2014 January	21	19.47 2014-01-27	16.90 2014-01-10	17.12 2014-01-02	17.76 2014-01-31	3.74	13.73	-1.29
2013 December	21	18.88 2013-12-02	17.05 2013-12-31	18.53 2013-12-02	17.13 2013-12-31	-7.56	1.89	-7.99
2013 November	20	18.68 2013-11-29	17.27 2013-11-01	17.56 2013-11-01	18.60 2013-11-29	5.92	6.38	-1.65
2013 October	23	18.85 2013-10-21	16.12 2013-10-03	16.86 2013-10-01	17.59 2013-10-31	4.33	11.80	-4.39
2013 September	20	17.58 2013-09-24	16.13 2013-09-18	16.50 2013-09-03	16.91 2013-09-30	2.48	6.55	-2.24
2013 August	22	17.63 2013-08-01	16.13 2013-08-30	17.24 2013-08-01	16.31 2013-08-30	-5.39	2.26	-6.44
2013 July	22	17.91 2013-07-26	15.51 2013-07-01	15.51 2013-07-01	17.08 2013-07-31	10.12	15.47	0.00
2013 June	20	15.61 2013-06-28	13.79 2013-06-03	13.96 2013-06-03	15.55 2013-06-28	11.39	11.82	-1.22
2013 May	22	14.52 2013-05-28	13.60 2013-05-02	14.13 2013-05-01	13.85 2013-05-31	-1.98	2.76	-3.75
2013 April	22	14.46 2013-04-01	13.43 2013-04-19	14.44 2013-04-01	14.21 2013-04-30	-1.59	0.14	-6.99
2013 March	20	14.68 2013-03-15	13.91 2013-03-04	13.92 2013-03-01	14.42 2013-03-28	3.59	5.46	-0.07
2013 February	19	14.86 2013-02-15	13.86 2013-02-27	14.27 2013-02-01	13.94 2013-02-28	-2.31	4.13	-2.87
2013 January	21	14.30 2013-01-02	12.57 2013-01-15	14.08 2013-01-02	14.19 2013-01-31	0.78	1.56	-10.72
2012 December	20	13.96 2012-12-05	12.80 2012-12-21	13.75 2012-12-03	13.75 2012-12-31	0.00	1.53	-6.91
2012 November	21	14.12 2012-11-02	12.43 2012-11-16	14.00 2012-11-01	13.71 2012-11-30	-2.07	0.86	-11.21
2012 October	21	14.84 2012-10-02	13.52 2012-10-19	14.69 2012-10-01	13.94 2012-10-31	-5.11	1.02	-7.96
2012 September	19	14.88 2012-09-28	13.89 2012-09-11	14.10 2012-09-04	14.67 2012-09-28	4.04	5.53	-1.49
2012 August	23	14.61 2012-08-17	13.21 2012-08-03	13.68 2012-08-01	14.10 2012-08-31	3.07	6.80	-3.44
2012 July	21	14.48 2012-07-18	13.43 2012-07-23	14.35 2012-07-02	13.61 2012-07-31	-5.16	0.91	-6.41
2012 June	21	14.55 2012-06-11	13.78 2012-06-04	13.85 2012-06-01	14.36 2012-06-29	3.68	5.05	-0.51
2012 May	22	15.00 2012-05-16	14.00 2012-05-24	14.55 2012-05-01	14.10 2012-05-31	-3.09	3.09	-3.78
2012 April	20	14.77 2012-04-20	13.68 2012-04-09	14.24 2012-04-02	14.57 2012-04-30	2.32	3.72	-3.93
2012 March	22	14.79 2012-03-26	13.25 2012-03-02	13.74 2012-03-01	14.24 2012-03-30	3.64	7.64	-3.57
2012 February	20	14.56 2012-02-03	13.53 2012-02-01	13.55 2012-02-01	13.73 2012-02-29	1.33	7.45	-0.15
2012 January	20	14.00 2012-01-25	12.80 2012-01-05	13.26 2012-01-03	13.55 2012-01-31	2.19	5.58	-3.47
2011 December	21	13.86 2011-12-23	12.58 2011-12-14	12.93 2011-12-01	13.07 2011-12-30	1.08	7.19	-2.71
2011 November	21	13.85 2011-11-08	11.76 2011-11-23	12.59 2011-11-01	12.99 2011-11-30	3.18	10.01	-6.59
2011 October	21	14.00 2011-10-04	11.27 2011-10-03	11.55 2011-10-03	13.04 2011-10-31	12.90	21.21	-2.42
2011 September	21	12.39 2011-09-14	10.78 2011-09-22	11.64 2011-09-01	11.67 2011-09-30	0.26	6.44	-7.39
2011 August	23	13.63 2011-08-03	11.46 2011-08-19	13.58 2011-08-01	11.90 2011-08-31	-12.37	0.37	-15.61
2011 July	20	13.95 2011-07-21	12.88 2011-07-01	12.95 2011-07-01	13.45 2011-07-29	3.86	7.72	-0.54
2011 June	22	13.78 2011-06-01	12.37 2011-06-10	13.56 2011-06-01	12.95 2011-06-30	-4.50	1.62	-8.78
2011 May	21	14.69 2011-05-02	13.10 2011-05-25	14.52 2011-05-02	13.60 2011-05-31	-6.34	1.17	-9.78
2011 April	20	14.57 2011-04-29	12.77 2011-04-13	13.97 2011-04-01	14.50 2011-04-29	3.79	4.29	-8.59
2011 March	23	13.99 2011-03-31	12.57 2011-03-16	13.85 2011-03-01	13.95 2011-03-31	0.72	1.01	-9.24
2011 February	19	14.05 2011-02-14	13.36 2011-02-24	13.97 2011-02-01	13.86 2011-02-28	-0.79	0.57	-4.37
2011 January	20	14.13 2011-01-31	12.68 2011-01-03	12.94 2011-01-03	13.85 2011-01-31	7.03	9.20	-2.01
2010 December	22	13.41 2010-12-16	12.21 2010-12-03	12.24 2010-12-01	12.87 2010-12-31	5.15	9.56	-0.25
2010 November	21	13.18 2010-11-12	11.80 2010-11-01	11.96 2010-11-01	12.07 2010-11-30	0.92	10.20	-1.34
2010 October	21	13.05 2010-10-05	11.86 2010-10-28	12.27 2010-10-01	11.94 2010-10-29	-2.69	6.36	-3.34
2010 September	21	12.56 2010-09-24	11.30 2010-09-10	11.49 2010-09-01	12.27 2010-09-30	6.79	9.31	-1.65
2010 August	22	13.07 2010-08-03	11.08 2010-08-30	12.76 2010-08-02	11.33 2010-08-31	-11.21	2.43	-13.17
2010 July	21	13.39 2010-07-27	11.59 2010-07-02	12.03 2010-07-01	12.66 2010-07-30	5.24	11.31	-3.66
2010 June	22	12.97 2010-06-25	11.71 2010-06-04	12.11 2010-06-01	12.07 2010-06-30	-0.33	7.10	-3.30
2010 May	20	13.56 2010-05-13	11.67 2010-05-25	12.81 2010-05-03	12.23 2010-05-28	-4.53	5.85	-8.90
2010 April	21	12.99 2010-04-27	11.25 2010-04-01	11.42 2010-04-01	12.86 2010-04-30	12.61	13.75	-1.49
2010 March	23	11.80 2010-03-19	10.26 2010-03-01	10.30 2010-03-01	11.36 2010-03-31	10.29	14.56	-0.39
2010 February	19	10.48 2010-02-24	9.75 2010-02-04	10.39 2010-02-01	10.22 2010-02-26	-1.64	0.87	-6.16
2010 January	19	11.50 2010-01-04	10.15 2010-01-28	11.46 2010-01-04	10.36 2010-01-29	-9.60	0.35	-11.43
2009 December	22	11.50 2009-12-21	9.86 2009-12-16	10.26 2009-12-01	11.29 2009-12-31	10.04	12.09	-3.90
2009 November	20	10.99 2009-11-24	9.37 2009-11-10	9.45 2009-11-02	10.13 2009-11-30	7.20	16.30	-0.85
2009 October	22	12.50 2009-10-15	9.40 2009-10-29	11.65 2009-10-01	9.50 2009-10-30	-18.45	7.30	-19.31
2009 September	21	13.34 2009-09-01	11.17 2009-09-30	12.91 2009-09-01	11.60 2009-09-30	-10.15	3.33	-13.48
2009 August	21	13.95 2009-08-26	11.83 2009-08-03	12.34 2009-08-03	13.00 2009-08-31	5.35	13.05	-4.13
2009 July	22	12.50 2009-07-31	10.76 2009-07-13	12.04 2009-07-01	12.17 2009-07-31	1.08	3.82	-10.63
2009 June	22	13.24 2009-06-01	10.54 2009-06-25	12.80 2009-06-01	11.97 2009-06-30	-6.48	3.44	-17.66
2009 May	20	14.25 2009-05-26	11.50 2009-05-14	12.11 2009-05-01	12.55 2009-05-29	3.63	17.67	-5.04
2009 April	21	12.97 2009-04-30	9.67 2009-04-01	10.06 2009-04-01	12.15 2009-04-30	20.78	28.93	-3.88
2009 March	22	11.82 2009-03-23	7.13 2009-03-09	9.36 2009-03-02	10.22 2009-03-31	9.19	26.28	-23.82
2009 February	19	13.92 2009-02-10	9.33 2009-02-27	12.69 2009-02-02	9.48 2009-02-27	-25.30	9.69	-26.48
2009 January	20	16.93 2009-01-06	12.21 2009-01-23	16.82 2009-01-02	12.82 2009-01-30	-23.78	0.65	-27.41
2008 December	22	17.75 2008-12-19	12.18 2008-12-02	14.50 2008-12-01	16.60 2008-12-31	14.48	22.41	-16.00
2008 November	19	16.91 2008-11-05	12.56 2008-11-20	16.44 2008-11-03	14.91 2008-11-28	-9.31	2.86	-23.60
2008 October	23	19.49 2008-10-01	12.27 2008-10-10	18.43 2008-10-01	16.59 2008-10-31	-9.98	5.75	-33.42
2008 September	21	23.00 2008-09-22	17.13 2008-09-18	18.49 2008-09-02	18.12 2008-09-30	-2.00	24.39	-7.36
2008 August	21	19.91 2008-08-15	16.80 2008-08-25	18.12 2008-08-01	18.05 2008-08-29	-0.39	9.88	-7.28
2008 July	22	22.14 2008-07-24	17.57 2008-07-07	17.87 2008-07-01	18.09 2008-07-31	1.23	23.89	-1.68
2008 June	21	20.92 2008-06-04	17.98 2008-06-30	20.49 2008-06-02	18.05 2008-06-30	-11.91	2.10	-12.25
2008 May	21	21.16 2008-05-16	18.85 2008-05-01	18.89 2008-05-01	20.53 2008-05-30	8.68	12.02	-0.21
2008 April	22	19.34 2008-04-28	16.03 2008-04-08	17.32 2008-04-01	18.83 2008-04-30	8.72	11.66	-7.45
2008 March	20	17.81 2008-03-31	15.60 2008-03-17	15.96 2008-03-03	17.49 2008-03-31	9.59	11.59	-2.26
2008 February	20	17.23 2008-02-01	15.61 2008-02-14	16.61 2008-02-01	16.14 2008-02-29	-2.83	3.73	-6.02
2008 January	21	17.19 2008-01-31	14.05 2008-01-22	15.58 2008-01-02	16.75 2008-01-31	7.51	10.33	-9.82
2007 December	20	16.65 2007-12-12	14.75 2007-12-18	16.31 2007-12-03	15.81 2007-12-31	-3.07	2.08	-9.56
2007 November	21	16.88 2007-11-14	14.55 2007-11-12	15.95 2007-11-01	16.46 2007-11-30	3.20	5.83	-8.78
2007 October	23	17.78 2007-10-03	15.77 2007-10-31	17.49 2007-10-01	16.01 2007-10-31	-8.46	1.66	-9.83
2007 September	19	18.40 2007-09-14	16.96 2007-09-05	17.04 2007-09-04	17.35 2007-09-28	1.82	7.98	-0.47
2007 August	23	17.70 2007-08-31	14.17 2007-08-01	15.27 2007-08-01	17.56 2007-08-31	15.00	15.91	-7.20
2007 July	21	18.00 2007-07-06	15.27 2007-07-31	17.59 2007-07-02	15.40 2007-07-31	-12.45	2.33	-13.19
2007 June	21	18.57 2007-06-18	17.16 2007-06-27	18.02 2007-06-01	17.60 2007-06-29	-2.33	3.05	-4.77
2007 May	22	18.18 2007-05-24	16.56 2007-05-17	17.19 2007-05-01	17.94 2007-05-31	4.36	5.76	-3.66
2007 April	20	18.31 2007-04-20	17.00 2007-04-30	17.32 2007-04-02	17.01 2007-04-30	-1.79	5.72	-1.85
2007 March	22	21.18 2007-03-01	17.07 2007-03-29	20.53 2007-03-01	17.35 2007-03-30	-15.49	3.17	-16.85
2007 February	19	22.85 2007-02-09	20.51 2007-02-28	22.05 2007-02-01	20.80 2007-02-28	-5.67	3.63	-6.98
2007 January	20	23.32 2007-01-04	20.88 2007-01-26	22.81 2007-01-03	22.04 2007-01-31	-3.38	2.24	-8.46
2006 December	20	23.88 2006-12-27	21.37 2006-12-01	22.00 2006-12-01	22.93 2006-12-29	4.23	8.55	-2.86
2006 November	21	24.00 2006-11-15	21.92 2006-11-30	23.62 2006-11-01	22.12 2006-11-30	-6.35	1.61	-7.20
2006 October	22	23.50 2006-10-31	21.00 2006-10-04	21.50 2006-10-02	23.45 2006-10-31	9.07	9.30	-2.33
2006 September	20	22.74 2006-09-20	21.44 2006-09-29	21.97 2006-09-01	21.45 2006-09-29	-2.37	3.50	-2.41
2006 August	23	22.07 2006-08-04	20.83 2006-08-11	21.70 2006-08-01	21.86 2006-08-31	0.74	1.71	-4.01
2006 July	20	22.41 2006-07-03	20.55 2006-07-17	21.84 2006-07-03	21.88 2006-07-31	0.18	2.61	-5.91
2006 June	22	22.50 2006-06-02	21.13 2006-06-20	21.97 2006-06-01	22.22 2006-06-30	1.14	2.41	-3.82
2006 May	22	23.11 2006-05-10	21.34 2006-05-30	22.83 2006-05-01	21.78 2006-05-31	-4.60	1.23	-6.53
2006 April	19	24.36 2006-04-03	22.25 2006-04-10	24.12 2006-04-03	22.70 2006-04-28	-5.89	1.00	-7.75
2006 March	23	24.52 2006-03-31	23.16 2006-03-14	23.60 2006-03-01	24.50 2006-03-31	3.81	3.90	-1.86
2006 February	19	24.15 2006-02-27	22.63 2006-02-06	23.35 2006-02-01	23.70 2006-02-28	1.50	3.43	-3.08
2006 January	20	24.16 2006-01-10	22.33 2006-01-03	22.72 2006-01-03	23.68 2006-01-31	4.23	6.34	-1.72
2005 December	21	24.83 2005-12-14	22.69 2005-12-30	24.15 2005-12-01	22.76 2005-12-30	-5.76	2.82	-6.05
2005 November	21	24.25 2005-11-11	22.31 2005-11-01	22.35 2005-11-01	24.10 2005-11-30	7.83	8.50	-0.18
2005 October	21	24.52 2005-10-04	21.97 2005-10-27	24.06 2005-10-03	22.57 2005-10-31	-6.19	1.91	-8.69
2005 September	21	24.83 2005-09-19	22.69 2005-09-01	23.29 2005-09-01	24.14 2005-09-30	3.65	6.61	-2.58
2005 August	23	25.03 2005-08-01	22.67 2005-08-12	24.09 2005-08-01	23.30 2005-08-31	-3.28	3.90	-5.89
2005 July	20	25.30 2005-07-29	22.53 2005-07-01	22.53 2005-07-01	23.92 2005-07-29	6.17	12.29	0.00
2005 June	22	23.75 2005-06-28	21.40 2005-06-06	21.46 2005-06-01	22.51 2005-06-30	4.89	10.67	-0.28
2005 May	21	23.37 2005-05-19	21.09 2005-05-02	21.20 2005-05-02	21.50 2005-05-31	1.42	10.24	-0.52
2005 April	21	23.29 2005-04-01	20.20 2005-04-27	23.19 2005-04-01	21.35 2005-04-29	-7.93	0.43	-12.89
2005 March	22	24.00 2005-03-10	22.50 2005-03-23	23.49 2005-03-01	22.97 2005-03-31	-2.21	2.17	-4.21
2005 February	19	24.22 2005-02-14	22.95 2005-02-24	24.00 2005-02-01	23.25 2005-02-28	-3.13	0.92	-4.38
2005 January	20	24.80 2005-01-03	22.65 2005-01-20	24.65 2005-01-03	24.00 2005-01-31	-2.64	0.61	-8.11
2004 December	22	25.83 2004-12-28	24.43 2004-12-13	25.46 2004-12-01	24.65 2004-12-31	-3.18	1.45	-4.05
2004 November	21	25.99 2004-11-12	23.71 2004-11-01	24.15 2004-11-01	25.36 2004-11-30	5.01	7.62	-1.82
2004 October	21	25.06 2004-10-01	23.25 2004-10-22	24.35 2004-10-01	23.84 2004-10-29	-2.09	2.92	-4.52
2004 September	21	25.49 2004-09-17	22.57 2004-09-03	22.79 2004-09-01	24.26 2004-09-30	6.45	11.85	-0.97
2004 August	22	23.60 2004-08-18	21.99 2004-08-13	23.09 2004-08-02	22.79 2004-08-31	-1.30	2.21	-4.76
2004 July	21	23.99 2004-07-01	21.30 2004-07-26	23.06 2004-07-01	23.14 2004-07-30	0.35	4.03	-7.63
2004 June	21	24.98 2004-06-25	22.17 2004-06-09	22.43 2004-06-01	23.95 2004-06-30	6.78	11.37	-1.16
2004 May	20	22.75 2004-05-28	21.45 2004-05-10	22.19 2004-05-03	22.30 2004-05-28	0.50	2.52	-3.33
2004 April	21	25.08 2004-04-05	21.80 2004-04-29	24.99 2004-04-01	21.85 2004-04-30	-12.57	0.36	-12.77
2004 March	23	25.41 2004-03-08	23.90 2004-03-22	25.24 2004-03-01	24.82 2004-03-31	-1.66	0.67	-5.31
2004 February	19	26.29 2004-02-03	24.27 2004-02-02	24.27 2004-02-02	25.25 2004-02-27	4.04	8.32	0.00
2004 January	20	27.52 2004-01-05	24.07 2004-01-29	27.25 2004-01-02	24.30 2004-01-30	-10.83	0.99	-11.67
2003 December	22	28.00 2003-12-02	26.30 2003-12-01	26.30 2003-12-01	27.15 2003-12-31	3.23	6.46	0.00
2003 November	19	26.95 2003-11-26	25.85 2003-11-05	26.20 2003-11-03	26.37 2003-11-28	0.65	2.86	-1.34
2003 October	23	26.65 2003-10-09	25.01 2003-10-01	25.01 2003-10-01	26.14 2003-10-31	4.52	6.56	0.00
2003 September	21	26.68 2003-09-03	25.01 2003-09-30	25.66 2003-09-02	25.01 2003-09-30	-2.53	3.98	-2.53
2003 August	21	26.14 2003-08-22	24.80 2003-08-04	24.97 2003-08-01	25.85 2003-08-29	3.52	4.69	-0.68
2003 July	22	26.08 2003-07-15	23.83 2003-07-01	24.51 2003-07-01	24.85 2003-07-31	1.39	6.41	-2.77
2003 June	21	25.11 2003-06-30	23.10 2003-06-20	23.70 2003-06-02	25.10 2003-06-30	5.91	5.95	-2.53
2003 May	21	23.69 2003-05-30	22.17 2003-05-01	22.30 2003-05-01	23.51 2003-05-30	5.43	6.23	-0.58
2003 April	21	22.47 2003-04-30	21.12 2003-04-01	21.19 2003-04-01	22.29 2003-04-30	5.19	6.04	-0.33
2003 March	21	22.23 2003-03-05	20.90 2003-03-12	21.07 2003-03-03	21.28 2003-03-31	1.00	5.51	-0.81
2003 February	19	22.63 2003-02-03	20.40 2003-02-25	22.46 2003-02-03	20.97 2003-02-28	-6.63	0.76	-9.17
2003 January	21	23.19 2003-01-27	21.51 2003-01-08	22.45 2003-01-02	22.46 2003-01-31	0.04	3.30	-4.19
2002 December	21	23.10 2002-12-10	22.02 2002-12-27	22.38 2002-12-02	22.45 2002-12-31	0.31	3.22	-1.61
2002 November	20	23.54 2002-11-04	21.16 2002-11-01	21.16 2002-11-01	22.10 2002-11-29	4.44	11.25	0.00
2002 October	23	22.28 2002-10-21	16.75 2002-10-07	20.50 2002-10-01	21.35 2002-10-31	4.15	8.68	-18.29
2002 September	20	23.60 2002-09-05	20.02 2002-09-23	23.40 2002-09-03	20.60 2002-09-30	-11.97	0.85	-14.44
2002 August	22	24.00 2002-08-27	20.21 2002-08-02	20.80 2002-08-01	23.42 2002-08-30	12.60	15.38	-2.84
2002 July	22	24.38 2002-07-08	18.51 2002-07-19	23.96 2002-07-01	20.82 2002-07-31	-13.11	1.75	-22.75
2002 June	20	24.73 2002-06-28	21.00 2002-06-11	21.25 2002-06-03	24.14 2002-06-28	13.60	16.38	-1.18
2002 May	22	24.00 2002-05-20	20.86 2002-05-31	21.27 2002-05-01	20.89 2002-05-31	-1.79	12.83	-1.93
2002 April	22	21.46 2002-04-19	19.60 2002-04-11	20.03 2002-04-01	21.25 2002-04-30	6.09	7.14	-2.15
2002 March	20	20.20 2002-03-21	18.01 2002-03-01	18.14 2002-03-01	19.92 2002-03-28	9.81	11.36	-0.72
2002 February	19	18.21 2002-02-25	17.35 2002-02-06	17.93 2002-02-01	18.05 2002-02-28	0.67	1.56	-3.23
2002 January	21	18.01 2002-01-31	15.79 2002-01-02	16.20 2002-01-02	17.81 2002-01-31	9.94	11.17	-2.53
2001 December	20	16.49 2001-12-03	15.61 2001-12-13	16.49 2001-12-03	16.11 2001-12-31	-2.30	0.00	-5.34
2001 November	21	17.16 2001-11-15	16.17 2001-11-09	16.32 2001-11-01	16.29 2001-11-30	-0.18	5.15	-0.92
2001 October	23	17.07 2001-10-09	15.33 2001-10-18	16.34 2001-10-01	16.29 2001-10-31	-0.31	4.47	-6.18
2001 September	15	17.40 2001-09-19	16.23 2001-09-21	17.26 2001-09-04	16.73 2001-09-28	-3.07	0.81	-5.97
2001 August	23	17.80 2001-08-27	16.83 2001-08-03	16.95 2001-08-01	17.27 2001-08-31	1.89	5.01	-0.71
2001 July	21	17.26 2001-07-02	15.63 2001-07-09	16.81 2001-07-02	16.86 2001-07-31	0.30	2.68	-7.02
2001 June	21	18.05 2001-06-11	15.70 2001-06-01	15.70 2001-06-01	17.29 2001-06-29	10.13	14.97	0.00
2001 May	22	16.20 2001-05-31	15.13 2001-05-15	15.30 2001-05-01	15.69 2001-05-31	2.55	5.88	-1.11
2001 April	20	15.50 2001-04-02	14.00 2001-04-04	15.46 2001-04-02	14.93 2001-04-30	-3.43	0.26	-9.44
2001 March	22	15.67 2001-03-29	14.29 2001-03-02	14.29 2001-03-01	15.50 2001-03-30	8.47	9.66	0.00
2001 February	19	15.06 2001-02-01	14.25 2001-02-06	15.04 2001-02-01	14.29 2001-02-28	-4.99	0.13	-5.25
2001 January	21	16.33 2001-01-02	14.42 2001-01-10	16.27 2001-01-02	15.04 2001-01-31	-7.56	0.37	-11.37
2000 December	20	16.71 2000-12-29	13.67 2000-12-05	13.93 2000-12-01	16.42 2000-12-29	17.88	19.96	-1.87
2000 November	21	14.42 2000-11-28	13.83 2000-11-03	13.92 2000-11-01	13.92 2000-11-30	0.00	3.59	-0.65
2000 October	22	14.00 2000-10-27	12.50 2000-10-03	13.77 2000-10-02	13.96 2000-10-31	1.38	1.67	-9.22
2000 September	20	14.25 2000-09-29	13.42 2000-09-12	13.75 2000-09-01	13.83 2000-09-29	0.58	3.64	-2.40
2000 August	23	13.92 2000-08-31	12.50 2000-08-01	12.50 2000-08-01	13.75 2000-08-31	10.00	11.36	0.00
2000 July	20	12.71 2000-07-25	12.25 2000-07-28	12.29 2000-07-03	12.67 2000-07-31	3.09	3.42	-0.33
2000 June	22	12.63 2000-06-28	11.33 2000-06-01	11.42 2000-06-01	12.29 2000-06-30	7.62	10.60	-0.79
2000 May	22	11.54 2000-05-31	10.63 2000-05-01	10.63 2000-05-01	11.29 2000-05-31	6.21	8.56	0.00
2000 April	19	10.83 2000-04-28	9.71 2000-04-13	10.33 2000-04-03	10.67 2000-04-28	3.29	4.84	-6.00
2000 March	23	10.83 2000-03-01	9.96 2000-03-15	10.65 2000-03-01	10.46 2000-03-31	-1.78	1.69	-6.48
2000 February	20	10.83 2000-02-23	10.33 2000-02-02	10.42 2000-02-01	10.63 2000-02-29	2.02	3.93	-0.86
2000 January	20	11.54 2000-01-03	9.83 2000-01-06	11.42 2000-01-03	10.46 2000-01-31	-8.41	1.05	-13.92
1999 December	22	12.48 1999-12-06	11.25 1999-12-29	12.33 1999-12-01	11.54 1999-12-31	-6.41	1.22	-8.76
1999 November	21	12.71 1999-11-24	11.67 1999-11-01	11.67 1999-11-01	12.38 1999-11-30	6.08	8.91	0.00
1999 October	21	11.92 1999-10-29	10.17 1999-10-18	10.75 1999-10-01	11.92 1999-10-29	10.88	10.88	-5.40
1999 September	21	12.17 1999-09-07	10.67 1999-09-29	11.83 1999-09-01	10.92 1999-09-30	-7.69	2.87	-9.81
1999 August	22	12.58 1999-08-04	11.75 1999-08-31	12.25 1999-08-02	11.92 1999-08-31	-2.69	2.69	-4.08
1999 July	21	12.92 1999-07-12	12.01 1999-07-01	12.01 1999-07-01	12.25 1999-07-30	2.00	7.58	0.00
1999 June	22	12.17 1999-06-30	11.17 1999-06-16	12.00 1999-06-01	12.08 1999-06-30	0.67	1.42	-6.92
1999 May	20	12.08 1999-05-21	10.25 1999-05-07	10.42 1999-05-03	11.79 1999-05-28	13.15	15.93	-1.63
1999 April	21	10.67 1999-04-30	8.58 1999-04-08	9.50 1999-04-01	10.50 1999-04-30	10.53	12.32	-9.68
1999 March	23	10.25 1999-03-25	9.42 1999-03-23	9.92 1999-03-01	9.58 1999-03-31	-3.43	3.33	-5.04
1999 February	19	10.58 1999-02-09	9.71 1999-02-18	10.42 1999-02-01	9.92 1999-02-26	-4.80	1.54	-6.81
1999 January	19	12.00 1999-01-19	10.08 1999-01-07	11.25 1999-01-04	10.42 1999-01-29	-7.38	6.67	-10.40
1998 December	22	11.33 1998-12-30	9.83 1998-12-15	10.33 1998-12-01	11.08 1998-12-31	7.26	9.68	-4.84
1998 November	20	10.71 1998-11-30	9.67 1998-11-19	9.83 1998-11-02	10.54 1998-11-30	7.22	8.95	-1.63
1998 October	22	10.33 1998-10-19	7.08 1998-10-08	9.75 1998-10-01	9.67 1998-10-30	-0.82	5.95	-27.38
1998 September	21	11.00 1998-09-02	9.08 1998-09-01	9.17 1998-09-01	10.00 1998-09-30	9.05	19.96	-0.98
1998 August	21	12.67 1998-08-03	9.25 1998-08-31	12.50 1998-08-03	9.25 1998-08-31	-26.00	1.36	-26.00
1998 July	22	13.29 1998-07-13	12.08 1998-07-23	12.92 1998-07-01	12.38 1998-07-31	-4.18	2.86	-6.50
1998 June	22	13.42 1998-06-09	12.25 1998-06-15	12.92 1998-06-01	12.75 1998-06-30	-1.32	3.87	-5.19
1998 May	20	13.42 1998-05-20	12.00 1998-05-18	13.17 1998-05-01	12.80 1998-05-29	-2.81	1.90	-8.88
1998 April	21	13.67 1998-04-24	12.08 1998-04-07	12.38 1998-04-01	13.17 1998-04-30	6.38	10.42	-2.42
1998 March	22	12.83 1998-03-31	11.58 1998-03-13	11.83 1998-03-02	12.33 1998-03-31	4.23	8.45	-2.11
1998 February	19	12.42 1998-02-10	11.71 1998-02-27	12.00 1998-02-02	11.75 1998-02-27	-2.08	3.50	-2.42
1998 January	20	12.67 1998-01-02	10.17 1998-01-12	12.33 1998-01-02	11.75 1998-01-30	-4.70	2.76	-17.52
1997 December	22	12.75 1997-12-30	12.00 1997-12-19	12.21 1997-12-01	12.42 1997-12-31	1.72	4.42	-1.72
1997 November	19	12.67 1997-11-04	11.92 1997-11-14	12.50 1997-11-03	12.38 1997-11-28	-0.96	1.36	-4.64
1997 October	23	12.92 1997-10-22	11.38 1997-10-28	11.83 1997-10-01	12.50 1997-10-31	5.66	9.21	-3.80
1997 September	21	11.92 1997-09-30	11.13 1997-09-05	11.29 1997-09-02	11.83 1997-09-30	4.78	5.58	-1.42
1997 August	21	11.75 1997-08-01	11.00 1997-08-13	11.63 1997-08-01	11.21 1997-08-29	-3.61	1.03	-5.42
1997 July	22	12.17 1997-07-25	10.75 1997-07-18	11.58 1997-07-01	11.67 1997-07-31	0.78	5.09	-7.17
1997 June	21	11.88 1997-06-30	10.33 1997-06-11	10.46 1997-06-02	11.75 1997-06-30	12.33	13.58	-1.24
1997 May	21	10.83 1997-05-23	9.83 1997-05-01	9.83 1997-05-01	10.58 1997-05-30	7.63	10.17	0.00
1997 April	22	10.04 1997-04-28	8.96 1997-04-01	9.17 1997-04-01	9.85 1997-04-30	7.42	9.49	-2.29
1997 March	20	10.83 1997-03-12	9.21 1997-03-31	10.13 1997-03-03	9.23 1997-03-31	-8.88	6.91	-9.08
1997 February	19	10.42 1997-02-27	9.46 1997-02-04	9.54 1997-02-03	10.13 1997-02-28	6.18	9.22	-0.84
1997 January	22	9.58 1997-01-31	8.46 1997-01-03	8.50 1997-01-02	9.50 1997-01-31	11.76	12.71	-0.47
1996 December	21	8.83 1996-12-04	8.33 1996-12-19	8.54 1996-12-02	8.50 1996-12-31	-0.47	3.40	-2.46
1996 November	20	8.63 1996-11-20	8.08 1996-11-01	8.17 1996-11-01	8.58 1996-11-29	5.02	5.63	-1.10
1996 October	23	8.17 1996-10-31	7.83 1996-10-09	7.92 1996-10-01	8.13 1996-10-31	2.65	3.16	-1.14
1996 September	20	7.96 1996-09-30	7.42 1996-09-17	7.54 1996-09-03	7.96 1996-09-30	5.57	5.57	-1.59
1996 August	22	7.63 1996-08-29	6.71 1996-08-01	6.71 1996-08-01	7.58 1996-08-30	12.97	13.71	0.00
1996 July	20	7.25 1996-07-03	6.46 1996-07-16	7.25 1996-07-03	6.71 1996-07-31	-7.45	0.00	-10.90

OCFC Dividends

This table shows historical dividends paid by OCFC.
There were at least 95 dividends paid by OCFC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.15	3.49		90.42				0.87
2020-11-06	0.17000	4.44	quaterly	98	2020-11-09	2020-11-20	2020-10-29	1.19
2020-07-31	0.17000	4.45	quaterly	91	2020-08-03	2020-08-14	2020-07-23	1.11
2020-05-01	0.17000	4.54	quaterly	87	2020-05-04	2020-05-15	2020-04-24	1.08
2020-02-04	0.17000	2.80	quaterly	95	2020-02-05	2020-02-19	2020-01-22	0.73
2019-11-01	0.17000	2.87	quaterly	91	2019-11-04	2019-11-15	2019-10-23	0.72
2019-08-02	0.17000	2.91	quaterly	91	2019-08-05	2019-08-16	2019-07-25	0.73
2019-05-03	0.17000	2.65	quaterly	91	2019-05-06	2019-05-17	2019-04-25	0.66
2019-02-01	0.17000	2.82	quaterly	91	2019-02-04	2019-02-15	2019-01-24	0.70
2018-11-02	0.17000	2.67	quaterly	91	2018-11-05	2018-11-16	2018-10-25	0.67
2018-08-03	0.15000	2.10	quaterly	91	2018-08-06	2018-08-17	2018-07-26	0.52
2018-05-04	0.15000	2.22	quaterly	91	2018-05-07	2018-05-18	2018-04-26	0.55
2018-02-02	0.15000	2.28	quaterly	91	2018-02-05	2018-02-16	2018-01-25	0.57
2017-11-03	0.15000	2.20	quaterly	92	2017-11-06	2017-11-17	2017-10-26	0.56
2017-08-03	0.15000	2.23	quaterly	91	2017-08-07	2017-08-18	2017-07-27	0.56
2017-05-04	0.15000	2.13	quaterly	91	2017-05-08	2017-05-19	2017-04-27	0.53
2017-02-02	0.15000	2.10	quaterly	91	2017-02-06	2017-02-17	2017-01-26	0.52
2016-11-03	0.15000	2.90	quaterly	91	2016-11-07	2016-11-18	2016-10-26	0.72
2016-08-04	0.13000	2.82	quaterly	91	2016-08-08	2016-08-19	2016-07-28	0.70
2016-05-05	0.13000	2.69	quaterly	98	2016-05-09	2016-05-20	2016-04-25	0.72
2016-01-28	0.13000	2.91	quaterly	91	2016-02-01	2016-02-12	2016-01-22	0.73
2015-10-29	0.13000	2.72	quaterly	91	2015-11-02	2015-11-13	2015-10-21	0.68
2015-07-30	0.13000	2.98	quaterly	91	2015-08-03	2015-08-14	2015-07-23	0.74
2015-04-30	0.13000	3.11	quaterly	91	2015-05-04	2015-05-15	2015-04-22	0.77
2015-01-29	0.13000	3.17	quaterly	91	2015-02-02	2015-02-13	2015-01-21	0.79
2014-10-30	0.13000	3.14	quaterly	91	2014-11-03	2014-11-14	2014-10-23	0.78
2014-07-31	0.12000	3.03	quaterly	91	2014-08-04	2014-08-15	2014-07-23	0.75
2014-05-01	0.12000	2.96	quaterly	91	2014-05-05	2014-05-16	2014-04-24	0.74
2014-01-30	0.12000	2.53	quaterly	98	2014-02-03	2014-02-14	2014-01-22	0.68
2013-10-24	0.12000	2.68	quaterly	91	2013-10-28	2013-11-08	2013-10-16	0.67
2013-07-25	0.12000	2.71	quaterly	91	2013-07-29	2013-08-09	2013-07-17	0.67
2013-04-25	0.12000	3.72	quaterly	84	2013-04-29	2013-05-10	2013-04-17	0.86
2013-01-31	0.12000	3.15	quaterly	98	2013-02-04	2013-02-15	2013-01-22	0.85
2012-10-25	0.12000	3.46	quaterly	91	2012-10-29	2012-11-09	2012-10-18	0.86
2012-07-26	0.12000	3.57	quaterly	91	2012-07-30	2012-08-10	2012-07-18	0.89
2012-04-26	0.12000	3.36	quaterly	91	2012-04-30	2012-05-11	2012-04-18	0.84
2012-01-26	0.12000	3.54	quaterly	91	2012-01-30	2012-02-10	2012-01-18	0.88
2011-10-27	0.12000	3.59	quaterly	91	2011-10-31	2011-11-10	2011-10-19	0.90
2011-07-28	0.12000	3.56	quaterly	91	2011-08-01	2011-08-12	2011-07-20	0.89
2011-04-28	0.12000	3.35	quaterly	91	2011-05-02	2011-05-13	2011-04-20	0.84
2011-01-27	0.12000	3.51	quaterly	91	2011-01-31	2011-02-11	2011-01-19	0.88
2010-10-28	0.12000	4.05	quaterly	91	2010-11-01	2010-11-12	2010-10-20	1.01
2010-07-29	0.12000	3.88	quaterly	91	2010-08-02	2010-08-13	2010-07-21	0.97
2010-04-29	0.12000	3.73	quaterly	91	2010-05-03	2010-05-14	2010-04-21	0.93
2010-01-28	0.12000	4.61	quaterly	91	2010-02-01	2010-02-12	2010-01-20	1.15
2009-10-29	0.20000	8.39	quaterly	91	2009-11-02	2009-11-13	2009-10-21	2.09
2009-07-30	0.20000	6.38	quaterly	92	2009-08-03	2009-08-14	2009-07-21	1.61
2009-04-29	0.20000	6.52	quaterly	91	2009-05-01	2009-05-15	2009-04-23	1.62
2009-01-28	0.20000	5.73	quaterly	91	2009-01-30	2009-02-13	2009-01-22	1.43
2008-10-29	0.20000	5.76	quaterly	91	2008-10-31	2008-11-14	2008-10-22	1.44
2008-07-30	0.20000	4.46	quaterly	91	2008-08-01	2008-08-15	2008-07-23	1.11
2008-04-30	0.20000	4.26	quaterly	91	2008-05-02	2008-05-16	2008-04-24	1.06
2008-01-30	0.20000	4.96	quaterly	91	2008-02-01	2008-02-15	2008-01-24	1.24
2007-10-31	0.20000	5.01	quaterly	91	2007-11-02	2007-11-16	2007-10-17	1.25
2007-08-01	0.20000	4.96	quaterly	98	2007-08-03	2007-08-17	2007-07-30	1.33
2007-04-25	0.20000	4.61	quaterly	91	2007-04-27	2007-05-11	2007-04-18	1.15
2007-01-24	0.20000	3.77	quaterly	91	2007-01-26	2007-02-09	2007-01-18	0.94
2006-10-25	0.20000	3.50	quaterly	91	2006-10-27	2006-11-10	2006-10-18	0.87
2006-07-26	0.20000	3.65	quaterly	91	2006-07-28	2006-08-11	2006-07-19	0.91
2006-04-26	0.20000	3.53	quaterly	91	2006-04-28	2006-05-12	2006-04-19	0.88
2006-01-25	0.20000	3.37	quaterly	91	2006-01-27	2006-02-10	2006-01-18	0.84
2005-10-26	0.20000	3.46	quaterly	91	2005-10-28	2005-11-11	2005-10-19	0.86
2005-07-27	0.20000	3.36	quaterly	91	2005-07-29	2005-08-12	2005-07-22	0.84
2005-04-27	0.20000	3.82	quaterly	91	2005-04-29	2005-05-13	2005-04-20	0.95
2005-01-26	0.20000	3.32	quaterly	91	2005-01-28	2005-02-11	2005-01-19	0.83
2004-10-27	0.20000	3.35	quaterly	91	2004-10-29	2004-11-12	2004-10-21	0.83
2004-07-28	0.20000	3.59	quaterly	91	2004-07-30	2004-08-13	2004-07-22	0.89
2004-04-28	0.20000	3.60	quaterly	91	2004-04-30	2004-05-14	2004-04-19	0.90
2004-01-28	0.20000	3.31	quaterly	91	2004-01-30	2004-02-13	2004-01-22	0.82
2003-10-29	0.20000	3.08	quaterly	91	2003-10-31	2003-11-14	2003-10-23	0.77
2003-07-30	0.20000	3.23	quaterly	91	2003-08-01	2003-08-15	2003-07-18	0.80
2003-04-30	0.20000	3.60	quaterly	91	2003-05-02	2003-05-16	2003-04-23	0.90
2003-01-29	0.18000	3.23	quaterly	91	2003-01-31	2003-02-14	2003-01-24	0.80
2002-10-30	0.18000	3.38	quaterly	91	2002-11-01	2002-11-15	2002-10-17	0.84
2002-07-31	0.18000	3.47	quaterly	91	2002-08-02	2002-08-16	2002-07-18	0.86
2002-05-01	0.17333	3.17	quaterly	91	2002-05-03	2002-05-17	2002-04-17	0.79
2002-01-30	0.16000	3.59	quaterly	91	2002-02-01	2002-02-15	2002-01-16	0.90
2001-10-31	0.15333	3.78	quaterly	91	2001-11-02	2001-11-16	2001-10-17	0.94
2001-08-01	0.14000	3.33	quaterly	91	2001-08-03	2001-08-17	2001-07-19	0.83
2001-05-02	0.14000	3.69	quaterly	91	2001-05-04	2001-05-18	2001-04-19	0.92
2001-01-31	0.12667	3.38	quaterly	91	2001-02-02	2001-02-16	2001-01-18	0.84
2000-11-01	0.12667	3.67	quaterly	91	2000-11-03	2000-11-17	2000-10-18	0.92
2000-08-02	0.12667	3.98	quaterly	91	2000-08-04	2000-08-18	2000-07-19	0.99
2000-05-03	0.12667	4.65	quaterly	91	2000-05-05	2000-05-19	2000-04-18	1.16
2000-02-02	0.08000	2.91	quaterly	97	2000-02-04	2000-02-18	2000-01-19	0.77
1999-10-28	0.10000	3.57	quaterly	91	1999-11-01	1999-11-15	1999-10-20	0.89
1999-07-29	0.10000	3.27	quaterly	91	1999-08-02	1999-08-16	1999-07-21	0.82
1999-04-29	0.10000	4.02	quaterly	85	1999-05-03	1999-05-10	1999-04-22	0.94
1999-02-03	0.08000	2.87	quaterly	97	1999-02-05	1999-02-12	1999-01-22	0.76
1998-10-29	0.08000	3.29	quaterly	91	1998-11-02	1998-11-09	1998-10-21	0.82
1998-07-30	0.08000	2.54	quaterly	91	1998-08-03	1998-08-10	1998-07-23	0.63
1998-04-30	0.08000	2.44	quaterly	91	1998-05-04	1998-05-15	1998-04-22	0.61
1998-01-29	0.06667	2.11	quaterly	98	1998-02-02	1998-02-09	1998-01-21	0.57
1997-10-23	0.06667	2.13	quaterly	91	1997-10-27	1997-11-03	1997-10-15	0.53
1997-07-24	0.06667	2.48	quaterly	84	1997-07-28	1997-08-04	1997-07-17	0.57
1997-05-01	0.06667	2.89	quaterly	0	1997-05-05	1997-05-12	1997-04-24	0.66

OCFC Stock Splits

This table shows OCFC stock splits.
There were at least 2 stock splits in a history of OCFC stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		6	2
2002-05-20	3:2	3	2	no
1998-05-18	2:1	2	1	no

OCFC Basic Information

Ticker, symbol:

OCFC
Full title:

OceanFirst Financial Corp
First trading day:

1996-07-03
Last trading day:

2023-02-23
Total trading days:

6,708
Last close price:

24.16 (+1.00%)
Market cap:

1.22B
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Savings Institutions
OCFC CEO:

Mr. Christopher Maher
Full-time employees:

838
Address:

975 Hooper Ave
Toms River
NEW JERSEY
07701
Description:

OceanFirst Financial Corp. operates as the holding company for OceanFirst Bank N.A. that provides community banking services. The company accepts money market accounts, savings accounts, interest-bearing checking accounts, non-interest-bearing demand deposits, and time deposits to retail, government, and business customers. It also offers commercial real estate, multi-family mortgage, land loans, construction, and commercial and industrial loans; fixed-rate and adjustable-rate mortgage loans that are secured by one-to-four family residences; consumer loans, such as home equity loans and lines of credit, student loans, overdraft line of credit, loans on savings accounts, and other consumer loans; and commercial and industrial loans, and lines of credit. In addition, the company invests in mortgage-backed securities, securities issued by the U.S. Government and agencies, corporate securities, and other investments. Further, it offers bankcard, wealth management, and trust and asset management services; and sells alternative investment products and life insurance products. As of December 31, 2019 the company operated through its branch office in Toms River; administrative/branch office located in Red Bank; 54 additional branch offices and five deposit production facilities located throughout central and southern New Jersey; and commercial loan production offices in New York City, the Philadelphia area, as well as Atlantic, Cape May, and Mercer Counties in New Jersey. OceanFirst Financial Corp. was founded in 1902 and is based in Red Bank, New Jersey.
Website:

https://oceanfirst.com/investor-relations/
Phone number:

17322404500

Best intraday sessions of OCFC

This table shows top 100 best intraday sessions of OCFC.

Position	Date	Percentage
1	2009-06-26	22.42
2	2008-12-03	17.10
3	2014-07-25	16.64
4	2009-03-12	16.48
5	2009-04-24	16.48
6	2009-03-23	16.45
7	2020-03-19	16.42
8	1998-09-01	16.36
9	2007-11-12	11.55
10	2009-05-26	10.40
11	2009-03-18	10.33
12	2008-07-08	10.15
13	2009-05-08	9.73
14	1998-05-19	9.69
15	1999-01-08	9.52
16	2020-03-26	9.39
17	2007-08-08	9.28
18	2008-03-31	8.77
19	1998-10-14	8.74
20	2008-09-16	8.73
21	2008-10-10	8.53
22	1998-10-29	8.33
23	2000-12-29	8.31
24	2011-10-04	8.25
25	2008-09-18	8.20
26	2009-04-09	8.12
27	2008-10-30	8.10
28	2010-06-25	8.01
29	1997-10-28	7.97
30	2009-12-17	7.74
31	2008-11-26	7.72
32	2020-04-09	7.61
33	2009-05-18	7.44
34	2009-01-21	7.37
35	2002-10-11	7.28
36	2009-03-11	7.27
37	2009-03-31	7.24
38	2020-10-02	7.23
39	2007-08-16	7.12
40	2008-10-31	6.89
41	2011-10-18	6.76
42	2000-10-13	6.73
43	2008-11-13	6.65
44	2020-03-27	6.65
45	2010-07-23	6.62
46	2020-05-27	6.61
47	2008-01-23	6.49
48	2020-05-18	6.49
49	2009-02-05	6.49
50	2010-09-20	6.44
51	2008-12-05	6.24
52	1999-04-09	6.23
53	2016-12-01	6.23
54	2002-08-23	6.22
55	2002-10-21	6.18
56	2010-04-14	6.12
57	2009-03-17	6.10
58	2001-01-03	6.03
59	2009-03-26	5.95
60	2008-12-31	5.87
61	2008-10-16	5.82
62	2014-12-17	5.79
63	2022-10-13	5.68
64	1998-12-30	5.59
65	2001-04-05	5.48
66	2008-12-16	5.42
67	2020-08-07	5.41
68	2005-10-19	5.38
69	2014-10-22	5.38
70	2009-04-16	5.33
71	2008-07-22	5.33
72	2008-12-12	5.31
73	2011-11-30	5.27
74	2020-06-29	5.25
75	2008-11-21	5.24
76	2002-10-10	5.23
77	2020-10-22	5.16
78	2008-07-10	5.14
79	2013-09-23	5.12
80	2008-08-08	5.10
81	2000-04-19	5.09
82	2010-03-02	4.95
83	2009-07-06	4.94
84	2002-01-30	4.93
85	2009-01-08	4.92
86	2009-07-30	4.89
87	2000-04-25	4.88
88	1999-03-23	4.88
89	2008-07-16	4.87
90	2009-04-01	4.87
91	2005-10-21	4.81
92	2004-05-13	4.80
93	2008-05-27	4.79
94	2008-09-26	4.78
95	2020-03-02	4.76
96	2011-04-26	4.75
97	1999-10-29	4.75
98	2000-08-25	4.74
99	2020-10-15	4.71
100	2021-09-27	4.71

Worst intraday sessions of OCFC

This table shows the worst 100 intraday sessions of OCFC.

Position	Date	Percentage
1	2009-03-27	-14.43
2	2008-12-01	-13.59
3	2008-09-22	-13.56
4	2009-03-24	-11.82
5	2009-02-19	-11.38
6	1998-10-07	-10.91
7	2009-04-20	-10.20
8	2009-05-27	-10.00
9	2008-10-09	-9.83
10	2008-10-03	-9.68
11	2009-10-26	-9.58
12	2009-01-20	-9.48
13	2008-07-30	-9.32
14	2008-09-19	-9.09
15	2009-03-20	-8.44
16	2002-07-18	-8.24
17	2009-09-30	-8.23
18	2020-03-18	-8.16
19	2008-12-09	-8.01
20	2002-10-07	-7.84
21	2002-10-04	-7.70
22	1998-08-31	-7.50
23	2008-09-17	-7.49
24	1999-01-04	-7.38
25	2001-01-02	-7.31
26	2009-01-22	-7.21
27	2008-07-24	-7.18
28	2011-08-08	-7.14
29	2020-05-05	-7.13
30	2009-04-14	-7.08
31	1998-07-22	-7.08
32	2007-08-14	-6.86
33	2008-10-24	-6.80
34	2008-10-02	-6.75
35	2001-04-02	-6.73
36	2020-06-10	-6.70
37	2005-04-22	-6.67
38	2020-04-13	-6.62
39	2001-10-17	-6.61
40	2011-08-25	-6.52
41	2009-03-05	-6.42
42	2009-02-20	-6.40
43	2008-07-09	-6.38
44	2020-05-01	-6.32
45	2007-12-17	-6.21
46	2009-05-13	-6.14
47	2009-03-02	-6.09
48	2020-11-04	-5.97
49	2008-03-28	-5.93
50	2007-03-13	-5.85
51	2009-10-28	-5.85
52	2018-01-26	-5.79
53	2010-08-30	-5.78
54	2009-07-07	-5.76
55	1998-10-27	-5.66
56	2008-11-07	-5.65
57	2009-01-09	-5.62
58	2009-10-27	-5.62
59	2009-06-19	-5.62
60	2008-12-29	-5.58
61	2008-11-19	-5.56
62	2011-08-10	-5.52
63	1998-09-02	-5.48
64	2021-01-29	-5.47
65	2020-03-09	-5.40
66	2008-09-23	-5.38
67	1998-08-26	-5.36
68	2009-06-10	-5.32
69	2009-04-27	-5.31
70	2009-01-29	-5.28
71	2020-06-17	-5.24
72	2008-06-11	-5.24
73	2001-01-05	-5.17
74	2010-06-04	-5.09
75	2004-01-21	-5.09
76	2021-04-13	-5.08
77	2009-02-04	-5.06
78	2012-11-02	-4.96
79	2012-11-19	-4.91
80	2008-12-15	-4.90
81	2017-10-30	-4.87
82	2020-07-01	-4.86
83	1998-12-14	-4.84
84	1998-09-24	-4.84
85	2008-04-04	-4.83
86	2020-04-16	-4.83
87	2001-07-09	-4.79
88	2009-01-05	-4.74
89	2001-09-21	-4.74
90	2009-03-03	-4.74
91	2008-09-15	-4.71
92	2009-03-09	-4.71
93	2020-03-10	-4.70
94	2021-07-30	-4.65
95	2009-03-19	-4.62
96	2020-06-11	-4.59
97	1999-03-19	-4.54
98	2008-11-06	-4.52
99	2008-11-18	-4.50
100	1998-01-07	-4.48

Best after-hours sessions of OCFC

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

Position	Date	Percentage
1	2008-09-18	11.11
2	2023-01-19	9.43
3	2020-11-06	8.84
4	2008-09-22	8.45
5	1998-10-08	8.38
6	2020-04-29	8.02
7	2013-01-25	7.04
8	2018-01-25	6.22
9	2008-11-17	5.76
10	2012-11-16	5.49
11	2020-03-12	5.46
12	2008-09-23	5.42
13	2020-05-15	5.39
14	2020-06-04	5.32
15	2012-04-19	5.20
16	2020-06-11	5.07
17	1998-10-09	4.94
18	2014-08-05	4.92
19	2022-01-27	4.73
20	2008-10-10	4.52
21	2021-01-29	4.52
22	2020-06-15	4.35
23	2021-08-05	4.33
24	2020-04-03	4.17
25	2016-01-21	4.16
26	2009-01-27	4.10
27	2020-04-16	4.06
28	2008-09-19	4.00
29	2020-05-22	4.00
30	2011-08-08	3.97
31	2019-08-28	3.94
32	1997-07-24	3.94
33	2022-11-08	3.86
34	2008-10-01	3.86
35	1998-08-24	3.82
36	2008-10-29	3.73
37	2020-12-17	3.71
38	2008-12-18	3.64
39	2011-11-25	3.61
40	2008-10-27	3.54
41	2001-10-05	3.52
42	2007-07-11	3.48
43	1999-03-18	3.47
44	1998-09-14	3.46
45	1998-09-08	3.46
46	1999-05-25	3.44
47	2020-05-04	3.44
48	1999-04-16	3.41
49	2002-10-14	3.40
50	2020-03-23	3.31
51	2009-03-02	3.30
52	2020-05-26	3.29
53	2021-07-29	3.18
54	2020-11-13	3.18
55	2008-01-15	3.18
56	2015-08-24	3.16
57	1997-04-23	3.13
58	2001-10-10	3.12
59	2001-10-17	3.09
60	2007-11-13	3.08
61	2020-07-14	3.08
62	2018-04-26	3.03
63	2020-05-07	2.97
64	2009-07-14	2.97
65	2008-09-17	2.92
66	2000-03-15	2.90
67	2009-09-03	2.89
68	1998-10-12	2.88
69	2017-09-20	2.88
70	2008-11-03	2.87
71	2020-03-09	2.85
72	1998-04-28	2.85
73	2009-03-20	2.84
74	2008-11-20	2.81
75	1998-07-22	2.81
76	2005-02-23	2.80
77	2010-09-14	2.77
78	2020-04-28	2.76
79	2009-03-09	2.74
80	2009-06-09	2.73
81	2010-11-23	2.72
82	2020-04-08	2.71
83	2010-11-17	2.71
84	2009-03-25	2.69
85	2002-10-24	2.69
86	2021-04-12	2.69
87	2021-11-30	2.67
88	2011-08-19	2.67
89	2009-04-01	2.65
90	2021-11-12	2.64
91	2015-02-11	2.62
92	2011-10-20	2.62
93	2011-10-26	2.61
94	2020-04-21	2.60
95	1998-08-27	2.59
96	2012-11-26	2.58
97	1998-09-15	2.56
98	2008-10-08	2.54
99	1998-10-16	2.54
100	2021-08-20	2.50

Worst after-hours sessions of OCFC

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

Position	Date	Percentage
1	2014-07-24	-12.88
2	2020-03-13	-11.03
3	1997-10-27	-8.64
4	2019-07-26	-7.35
5	2020-03-17	-6.22
6	2020-03-26	-6.11
7	1998-10-02	-5.95
8	2009-06-26	-5.33
9	2008-10-16	-5.32
10	2020-06-10	-5.26
11	2016-01-05	-5.06
12	2009-06-05	-5.03
13	1998-09-16	-5.00
14	2010-09-20	-5.00
15	2007-11-09	-4.84
16	2014-10-21	-4.69
17	2003-07-22	-4.65
18	2020-03-06	-4.57
19	2020-03-11	-4.52
20	2008-09-26	-4.50
21	2013-02-26	-4.48
22	1998-09-18	-4.20
23	1999-03-22	-4.17
24	2020-06-12	-4.15
25	2013-04-18	-4.14
26	2016-04-20	-4.13
27	2007-03-23	-4.11
28	2015-08-21	-4.03
29	2020-04-20	-4.01
30	2004-09-02	-3.96
31	2020-04-14	-3.94
32	2000-04-25	-3.91
33	1999-07-12	-3.90
34	2011-03-04	-3.90
35	2020-03-31	-3.90
36	2021-11-24	-3.83
37	2008-01-18	-3.83
38	2000-01-03	-3.76
39	2021-06-25	-3.75
40	2004-06-30	-3.72
41	2021-11-03	-3.71
42	2008-10-07	-3.71
43	1999-01-12	-3.68
44	2021-07-26	-3.60
45	2008-10-09	-3.57
46	2000-03-16	-3.56
47	2008-09-25	-3.54
48	2022-12-09	-3.49
49	2009-02-13	-3.46
50	2011-10-31	-3.45
51	2009-04-06	-3.40
52	1997-11-06	-3.36
53	2008-10-14	-3.35
54	1998-09-03	-3.30
55	1999-04-19	-3.30
56	1998-09-25	-3.30
57	1998-11-02	-3.30
58	2009-11-25	-3.29
59	1998-11-18	-3.27
60	2000-06-29	-3.27
61	1998-09-29	-3.27
62	2011-09-07	-3.22
63	2009-05-27	-3.10
64	2020-02-27	-3.10
65	2008-03-26	-3.07
66	2019-08-02	-3.03
67	2018-10-25	-3.03
68	2011-08-09	-3.03
69	2020-10-29	-3.00
70	2021-05-05	-2.97
71	2007-08-31	-2.96
72	1998-11-23	-2.96
73	2008-12-02	-2.93
74	2015-07-23	-2.93
75	2019-07-25	-2.85
76	2009-01-22	-2.85
77	2011-09-21	-2.83
78	2009-01-07	-2.81
79	2001-06-29	-2.78
80	2008-10-21	-2.76
81	2008-11-28	-2.75
82	2013-11-19	-2.74
83	2020-03-05	-2.74
84	2009-04-17	-2.72
85	1998-10-28	-2.70
86	2002-05-30	-2.69
87	1999-10-13	-2.69
88	1998-06-15	-2.68
89	2009-06-19	-2.67
90	2001-10-02	-2.65
91	1998-12-30	-2.65
92	2008-11-25	-2.64
93	1998-10-05	-2.63
94	2005-07-06	-2.62
95	2011-05-10	-2.62
96	2005-01-27	-2.62
97	1998-01-21	-2.62
98	2010-01-21	-2.62
99	2020-03-10	-2.61
100	2022-02-23	-2.61

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:29:54

OCFC information

Full title

OceanFirst Financial Corp
First trading day

1996-07-03
Last trading day

2023-02-23
Total trading days

6,708
Last close price

24.16 (+1.00%)
Market cap

1.22B
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Savings Institutions
OCFC CEO

Mr. Christopher Maher
Full-time employees

838
Address

975 Hooper Ave
Toms River
NEW JERSEY
07701
Website

https://oceanfirst.com/investor-relations/
Phone number

17322404500
Description

OceanFirst Financial Corp. operates as the holding company for OceanFirst Bank N.A. that provides community banking services. The company accepts money market accounts, savings accounts, interest-bearing checking accounts, non-interest-bearing demand deposits, and time deposits to retail, government, and business customers. It also offers commercial real estate, multi-family mortgage, land loans, construction, and commercial and industrial loans; fixed-rate and adjustable-rate mortgage loans that are secured by one-to-four family residences; consumer loans, such as home equity loans and lines of credit, student loans, overdraft line of credit, loans on savings accounts, and other consumer loans; and commercial and industrial loans, and lines of credit. In addition, the company invests in mortgage-backed securities, securities issued by the U.S. Government and agencies, corporate securities, and other investments. Further, it offers bankcard, wealth management, and trust and asset management services; and sells alternative investment products and life insurance products. As of December 31, 2019 the company operated through its branch office in Toms River; administrative/branch office located in Red Bank; 54 additional branch offices and five deposit production facilities located throughout central and southern New Jersey; and commercial loan production offices in New York City, the Philadelphia area, as well as Atlantic, Cape May, and Mercer Counties in New Jersey. OceanFirst Financial Corp. was founded in 1902 and is based in Red Bank, New Jersey.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

142 -- 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...