ODP stock overview

ODP Corp

ODP IPO: 1988-06-01
47.47 (+0.99%)
2.37B market cap
8,754 trading days in total
ODP Latest trading day: 2023-02-23

NasdaqGS
Consumer Services
Other Specialty Stores
Mr. Gerry Smith
40,000 full-time employees
Boca Raton, FLORIDA

ODP stock Buy and Hold Potential More info

INVESTMENT at 1988-06-01 open

ODP open price was $12.59

1,000.00

Click to edit

HOLDING TIME

8753 trading days

34 years 275 days

TODAY'S WORTH — including dividends (16)

As of 2023-02-23 close price ($47.47)

4,070.29

Click to edit

ROI: +307.03% (4.07x) – ANNU: +4.12% (1.04x)

ODP Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	16	3.92%	quaterly	2020-02-28

ODP Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	162160 160 shares on 1988-06-01 162 shares on 2023-02-23	6	1	2020-07-01On 2020-07-01 split factor was 1:10

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

ODP Latest trading days

This table contains the list of 500 latest trading days of ODP.
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 ]		42.30	0.01	0.07	402,619	42.30	43.12	41.56	3.71	0.03	0.04
8754	2023-02-23	47.47	0.69	-1.43	327,676	48.14	48.54	47.29	2.60	-1.39	0.00
8753	2023-02-22	48.16	0.94	-1.91	404,358	49.09	49.50	47.94	3.18	-1.89	-0.04
8752	2023-02-21	49.10	3.09	-5.92	394,412	51.43	51.55	49.09	4.78	-4.53	-0.02
8751	2023-02-17	52.19	1.13	2.21	314,070	51.49	52.43	51.05	2.68	1.36	-1.46
8750	2023-02-16	51.06	0.71	-1.37	603,373	51.16	51.94	50.73	2.37	-0.20	0.84
8749	2023-02-15	51.77	0.52	1.01	330,998	50.59	52.08	50.56	3.00	2.33	-1.18
8748	2023-02-14	51.25	0.05	0.10	217,031	50.94	51.78	50.90	1.73	0.61	-1.29
8747	2023-02-13	51.20	0.98	1.95	229,278	50.29	51.27	50.25	2.03	1.81	-0.51
8746	2023-02-10	50.22	0.54	-1.06	235,242	50.42	50.89	50.01	1.75	-0.40	0.14
8745	2023-02-09	50.76	0.81	-1.57	184,100	51.71	52.05	50.61	2.78	-1.84	-0.67
8744	2023-02-08	51.57	0.18	-0.35	232,676	51.45	51.72	50.87	1.65	0.23	0.27
8743	2023-02-07	51.75	0.07	-0.14	234,313	51.51	51.99	50.81	2.29	0.47	-0.58
8742	2023-02-06	51.82	0.77	-1.46	226,488	52.21	52.54	51.59	1.82	-0.75	-0.60
8741	2023-02-03	52.59	0.41	-0.77	408,629	52.48	53.59	52.40	2.27	0.21	-0.72
8740	2023-02-02	53.00	1.01	1.94	360,784	52.15	53.12	52.15	1.86	1.63	-0.98
8739	2023-02-01	51.99	0.39	0.76	358,782	51.54	52.71	51.24	2.85	0.87	0.31
8738	2023-01-31	51.60	0.51	1.00	513,066	51.18	51.77	50.78	1.93	0.82	-0.12
8737	2023-01-30	51.09	0.66	-1.28	188,597	51.32	51.77	50.99	1.52	-0.45	0.18
8736	2023-01-27	51.75	0.28	0.54	269,003	51.37	51.94	50.80	2.22	0.74	-0.83
8735	2023-01-26	51.47	0.28	0.55	261,479	51.25	51.73	51.07	1.29	0.43	-0.19
8734	2023-01-25	51.19	0.91	1.81	312,873	50.04	51.21	49.90	2.62	2.30	0.12
8733	2023-01-24	50.28	0.29	-0.57	315,331	50.40	51.21	50.09	2.22	-0.24	-0.48
8732	2023-01-23	50.57	0.07	0.14	343,626	50.61	51.28	50.20	2.13	-0.08	-0.34
8731	2023-01-20	50.50	1.32	2.68	479,041	49.31	50.78	48.62	4.38	2.41	0.22
8730	2023-01-19	49.18	0.68	-1.36	367,241	49.78	49.78	49.03	1.51	-1.21	0.26
8729	2023-01-18	49.86	1.70	-3.30	488,352	51.60	52.19	49.71	4.81	-3.37	-0.16
8728	2023-01-17	51.56	0.58	1.14	421,861	50.62	51.59	50.53	2.09	1.86	0.08
8727	2023-01-13	50.98	0.68	1.35	478,393	49.96	51.01	49.85	2.32	2.04	-0.71
8726	2023-01-12	50.30	1.21	2.46	492,411	49.50	50.51	49.29	2.46	1.62	-0.68
8725	2023-01-11	49.09	0.35	0.72	330,875	48.74	49.18	48.67	1.05	0.72	0.84
8724	2023-01-10	48.74	0.50	1.04	402,342	48.07	48.77	47.91	1.79	1.39	0.00
8723	2023-01-09	48.24	1.57	-3.15	482,252	49.54	49.88	48.19	3.41	-2.62	-0.35
8722	2023-01-06	49.81	1.97	4.12	527,465	48.02	49.99	48.02	4.10	3.73	-0.54
8721	2023-01-05	47.84	0.28	0.59	383,075	47.49	48.10	47.23	1.83	0.74	0.38
8720	2023-01-04	47.56	0.32	0.68	550,536	47.41	48.18	47.13	2.21	0.32	-0.15
8719	2023-01-03	47.24	1.70	3.73	694,720	45.61	47.59	45.57	4.43	3.57	0.36
8718	2022-12-30	45.54	0.19	-0.42	492,239	45.50	45.67	45.06	1.34	0.09	0.15
8717	2022-12-29	45.73	0.91	2.03	339,606	44.83	46.00	44.47	3.41	2.01	-0.50
8716	2022-12-28	44.82	0.67	-1.47	356,089	45.24	45.69	44.81	1.95	-0.93	0.02
8715	2022-12-27	45.49	0.25	-0.55	298,717	45.93	46.20	45.48	1.57	-0.96	-0.55
8714	2022-12-23	45.74	0.48	1.06	285,391	45.29	45.86	44.96	1.99	0.99	0.42
8713	2022-12-22	45.26	1.33	-2.85	359,134	46.16	46.16	45.11	2.27	-1.95	0.07
8712	2022-12-21	46.59	1.63	3.63	363,407	45.62	46.63	45.19	3.16	2.13	-0.92
8711	2022-12-20	44.96	0.46	1.03	593,293	44.51	45.58	44.32	2.83	1.01	1.47
8710	2022-12-19	44.50	0.69	1.57	515,957	44.02	44.91	43.51	3.18	1.09	0.02
8709	2022-12-16	43.81	0.25	-0.57	1,792,295	43.66	44.15	43.39	1.74	0.34	0.48
8708	2022-12-15	44.06	1.50	-3.29	547,162	45.15	45.15	43.92	2.72	-2.41	-0.91
8707	2022-12-14	45.56	0.55	-1.19	596,487	46.09	46.55	45.17	2.99	-1.15	-0.90
8706	2022-12-13	46.11	0.35	-0.75	741,727	47.58	47.67	46.00	3.51	-3.09	-0.04
8705	2022-12-12	46.46	0.17	0.37	582,350	45.99	47.12	45.62	3.26	1.02	2.41
8704	2022-12-09	46.29	1.08	-2.28	463,944	47.00	47.29	46.22	2.28	-1.51	-0.65
8703	2022-12-08	47.37	0.11	-0.23	487,033	47.89	48.57	47.34	2.57	-1.09	-0.78
8702	2022-12-07	47.48	0.07	-0.15	470,248	47.31	47.99	46.77	2.58	0.36	0.86
8701	2022-12-06	47.55	0.08	0.17	418,107	47.37	48.04	46.78	2.66	0.38	-0.50
8700	2022-12-05	47.47	0.30	-0.63	703,070	47.30	47.86	46.60	2.66	0.36	-0.21
8699	2022-12-02	47.77	0.23	-0.48	503,622	47.57	48.32	46.87	3.05	0.42	-0.98
8698	2022-12-01	48.00	0.13	-0.27	559,328	47.99	49.12	47.69	2.98	0.02	-0.90
8697	2022-11-30	48.13	1.97	4.27	626,129	46.26	48.13	46.22	4.13	4.04	-0.29
8696	2022-11-29	46.16	0.43	0.94	417,540	45.55	46.65	43.81	6.23	1.34	0.22
8695	2022-11-28	45.73	0.64	-1.38	557,883	46.25	46.55	45.57	2.12	-1.12	-0.39
8694	2022-11-25	46.37	0.38	-0.81	259,152	46.60	47.10	46.17	2.00	-0.49	-0.26
8693	2022-11-23	46.75	0.41	-0.87	288,828	46.87	47.17	46.59	1.24	-0.26	-0.32
8692	2022-11-22	47.16	1.56	3.42	388,932	45.97	47.48	44.99	5.42	2.59	-0.61
8691	2022-11-21	45.60	0.74	-1.60	487,584	46.14	46.14	44.86	2.77	-1.17	0.81
8690	2022-11-18	46.34	0.49	1.07	386,067	46.70	46.82	46.00	1.76	-0.77	-0.43
8689	2022-11-17	45.85	0.71	1.57	327,092	44.69	45.86	44.23	3.65	2.60	1.85
8688	2022-11-16	45.14	0.89	-1.93	353,782	45.50	46.13	44.60	3.36	-0.79	-1.00
8687	2022-11-15	46.03	0.61	1.34	460,803	45.24	46.61	45.24	3.03	1.75	-1.15
8686	2022-11-14	45.42	0.36	0.80	534,699	44.80	46.30	44.72	3.53	1.38	-0.40
8685	2022-11-11	45.06	0.59	1.33	495,907	44.47	45.12	44.02	2.47	1.33	-0.58
8684	2022-11-10	44.47	3.26	7.91	734,911	42.43	44.51	42.17	5.51	4.81	0.00
8683	2022-11-09	41.21	0.42	-1.01	383,153	41.26	42.12	41.14	2.38	-0.12	2.96
8682	2022-11-08	41.63	1.10	2.71	384,821	40.67	41.77	40.39	3.39	2.36	-0.89
8681	2022-11-07	40.53	0.73	1.83	410,560	39.83	40.83	39.50	3.34	1.76	0.35
8680	2022-11-04	39.80	0.05	-0.13	345,825	40.18	40.35	38.71	4.08	-0.95	0.08
8679	2022-11-03	39.85	1.31	-3.18	415,726	41.24	41.37	39.37	4.85	-3.37	0.83
8678	2022-11-02	41.16	1.78	4.52	869,508	40.91	42.29	39.31	7.28	0.61	0.19
8677	2022-11-01	39.38	0.19	-0.48	648,065	39.94	40.29	39.20	2.73	-1.40	3.89
8676	2022-10-31	39.57	0.12	-0.30	361,684	39.77	40.07	39.31	1.91	-0.50	0.94
8675	2022-10-28	39.69	0.11	-0.28	428,832	39.74	40.41	39.14	3.20	-0.13	0.20
8674	2022-10-27	39.80	0.31	-0.77	411,486	40.24	41.08	39.74	3.33	-1.09	-0.15
8673	2022-10-26	40.11	0.05	-0.12	378,972	40.47	40.94	40.03	2.25	-0.89	0.32
8672	2022-10-25	40.16	0.05	0.12	543,075	40.25	41.10	40.07	2.56	-0.22	0.77
8671	2022-10-24	40.11	0.33	-0.82	418,108	40.52	40.78	39.74	2.57	-1.01	0.35
8670	2022-10-21	40.44	1.43	3.67	514,288	39.16	40.71	38.81	4.85	3.27	0.20
8669	2022-10-20	39.01	0.74	1.93	392,638	38.49	39.79	38.16	4.23	1.35	0.38
8668	2022-10-19	38.27	0.64	-1.64	275,162	38.73	38.98	37.66	3.41	-1.19	0.57
8667	2022-10-18	38.91	0.87	2.29	329,745	38.43	38.98	38.21	2.00	1.25	-0.46
8666	2022-10-17	38.04	1.20	3.26	305,700	37.35	38.28	37.35	2.49	1.85	1.03
8665	2022-10-14	36.84	0.16	-0.43	276,073	36.83	37.40	36.58	2.23	0.03	1.38
8664	2022-10-13	37.00	0.20	0.54	336,932	36.36	37.52	35.82	4.68	1.76	-0.46
8663	2022-10-12	36.80	0.28	0.77	287,493	36.58	37.23	36.40	2.27	0.60	-1.20
8662	2022-10-11	36.52	1.32	3.75	413,281	35.31	36.76	35.23	4.33	3.43	0.16
8661	2022-10-10	35.20	0.13	-0.37	327,525	35.33	35.87	34.96	2.58	-0.37	0.31
8660	2022-10-07	35.33	0.89	-2.46	489,445	35.92	36.08	35.06	2.84	-1.64	0.00
8659	2022-10-06	36.22	0.03	0.08	241,349	36.22	36.76	36.03	2.02	0.00	-0.83
8658	2022-10-05	36.19	0.11	-0.30	307,528	35.79	36.40	35.54	2.40	1.12	0.08
8657	2022-10-04	36.30	1.27	3.63	417,847	35.32	36.63	35.32	3.71	2.77	-1.40
8656	2022-10-03	35.03	0.12	-0.34	366,728	35.31	35.83	34.95	2.49	-0.79	0.83
8655	2022-09-30	35.15	0.51	-1.43	345,323	35.66	36.21	34.99	3.42	-1.43	0.46
8654	2022-09-29	35.66	0.35	-0.97	314,455	35.59	35.74	35.08	1.85	0.20	0.00
8653	2022-09-28	36.01	0.50	1.41	323,376	35.51	36.42	35.51	2.56	1.41	-1.17
8652	2022-09-27	35.51	0.58	1.66	371,198	35.14	35.87	35.05	2.33	1.05	0.00
8651	2022-09-26	34.93	0.19	-0.54	346,089	35.10	35.76	34.91	2.42	-0.48	0.60
8650	2022-09-23	35.12	0.38	-1.07	284,345	35.12	35.29	34.55	2.11	0.00	-0.06
8649	2022-09-22	35.50	1.85	-4.95	370,806	37.20	37.21	35.04	5.83	-4.57	-1.07
8648	2022-09-21	37.35	0.36	0.97	509,231	37.23	38.38	37.20	3.17	0.32	-0.40
8647	2022-09-20	36.99	0.84	-2.22	525,878	37.46	37.84	36.95	2.38	-1.25	0.65
8646	2022-09-19	37.83	1.46	4.01	473,543	36.19	37.85	36.06	4.95	4.53	-0.98
8645	2022-09-16	36.37	0.13	-0.36	1,611,870	36.52	36.74	35.87	2.38	-0.41	-0.49
8644	2022-09-15	36.50	0.24	-0.65	692,356	36.89	37.07	36.15	2.49	-1.06	0.05
8643	2022-09-14	36.74	0.11	0.30	602,652	36.69	37.36	36.14	3.33	0.14	0.41
8642	2022-09-13	36.63	1.27	-3.35	525,310	37.48	37.57	36.45	2.99	-2.27	0.16
8641	2022-09-12	37.90	1.31	3.58	651,378	36.73	38.29	36.73	4.25	3.19	-1.11
8640	2022-09-09	36.59	0.49	1.36	521,348	36.23	37.04	36.12	2.54	0.99	0.38
8639	2022-09-08	36.10	0.40	1.12	465,061	35.40	36.35	35.07	3.62	1.98	0.36
8638	2022-09-07	35.70	0.17	0.48	489,672	35.45	36.18	35.45	2.06	0.71	-0.84
8637	2022-09-06	35.53	0.16	-0.45	554,914	35.69	36.73	35.11	4.54	-0.45	-0.23
8636	2022-09-02	35.69	0.18	-0.50	528,581	36.16	36.80	35.54	3.48	-1.30	0.00
8635	2022-09-01	35.87	0.12	0.34	584,725	35.72	36.31	35.23	3.02	0.42	0.81
8634	2022-08-31	35.75	0.23	0.65	419,539	35.56	35.89	35.40	1.38	0.53	-0.08
8633	2022-08-30	35.52	0.47	-1.31	421,527	36.17	36.49	35.41	2.99	-1.80	0.11
8632	2022-08-29	35.99	0.11	0.31	417,908	35.61	36.37	35.32	2.95	1.07	0.50
8631	2022-08-26	35.88	1.09	-2.95	324,090	37.20	37.28	35.83	3.90	-3.55	-0.75
8630	2022-08-25	36.97	0.92	2.55	284,400	36.23	36.99	35.92	2.95	2.04	0.62
8629	2022-08-24	36.05	0.21	0.59	315,210	35.85	36.41	35.52	2.48	0.56	0.50
8628	2022-08-23	35.84	0.42	-1.16	293,196	36.36	36.74	35.79	2.61	-1.43	0.03
8627	2022-08-22	36.26	1.22	-3.26	275,731	37.07	37.07	36.19	2.37	-2.19	0.28
8626	2022-08-19	37.48	0.28	0.75	292,792	36.95	37.52	36.22	3.52	1.43	-1.09
8625	2022-08-18	37.20	0.42	1.14	278,838	36.63	37.34	36.44	2.46	1.56	-0.67
8624	2022-08-17	36.78	1.03	-2.72	322,586	37.32	37.32	36.48	2.25	-1.45	-0.41
8623	2022-08-16	37.81	0.46	1.23	529,694	37.55	38.36	37.20	3.09	0.69	-1.30
8622	2022-08-15	37.35	1.32	-3.41	515,202	38.40	38.40	36.92	3.85	-2.73	0.54
8621	2022-08-12	38.67	1.19	3.18	523,952	37.50	38.69	37.10	4.24	3.12	-0.70
8620	2022-08-11	37.48	0.48	1.30	687,210	37.46	38.02	37.05	2.59	0.05	0.05
8619	2022-08-10	37.00	0.11	-0.30	570,878	37.63	37.72	36.64	2.87	-1.67	1.24
8618	2022-08-09	37.11	0.28	-0.75	619,113	37.46	37.46	36.11	3.60	-0.93	1.40
8617	2022-08-08	37.39	0.26	0.70	457,090	37.06	38.29	37.06	3.32	0.89	0.19
8616	2022-08-05	37.13	0.38	1.03	515,975	36.30	37.29	36.15	3.14	2.29	-0.19
8615	2022-08-04	36.75	0.35	0.96	438,232	36.50	37.20	36.50	1.92	0.68	-1.22
8614	2022-08-03	36.40	0.17	-0.46	441,574	35.90	36.80	35.75	2.92	1.39	0.27
8613	2022-08-02	36.57	0.27	-0.73	475,992	36.81	37.01	36.35	1.79	-0.65	-1.83
8612	2022-08-01	36.84	0.54	1.49	406,131	36.30	37.39	36.17	3.36	1.49	-0.08
8611	2022-07-29	36.30	0.14	0.39	485,202	36.30	36.56	35.66	2.48	0.00	0.00
8610	2022-07-28	36.16	0.12	-0.33	609,330	36.42	36.67	35.68	2.72	-0.71	0.39
8609	2022-07-27	36.28	0.31	0.86	338,392	35.97	36.63	35.56	2.97	0.86	0.39
8608	2022-07-26	35.97	0.26	-0.72	366,621	35.62	36.05	35.52	1.49	0.98	0.00
8607	2022-07-25	36.23	0.05	0.14	346,747	36.07	36.59	35.70	2.47	0.44	-1.68
8606	2022-07-22	36.18	0.56	-1.52	310,436	36.49	37.15	36.02	3.10	-0.85	-0.30
8605	2022-07-21	36.74	0.70	1.94	396,144	35.48	36.74	35.10	4.62	3.55	-0.68
8604	2022-07-20	36.04	0.14	0.39	413,055	35.74	36.55	35.66	2.49	0.84	-1.55
8603	2022-07-19	35.90	0.58	1.64	637,470	35.29	36.44	35.29	3.26	1.73	-0.45
8602	2022-07-18	35.32	3.81	12.09	811,676	34.75	36.67	34.32	6.76	1.64	-0.08
8601	2022-07-15	31.51	1.32	4.37	271,799	31.00	31.54	30.47	3.45	1.65	10.28
8600	2022-07-14	30.19	0.10	-0.33	286,144	29.88	30.31	29.53	2.61	1.04	2.68
8599	2022-07-13	30.29	0.83	-2.67	242,436	31.04	31.25	30.17	3.48	-2.42	-1.35
8598	2022-07-12	31.12	0.14	-0.45	203,319	31.43	32.10	30.79	4.17	-0.99	-0.26
8597	2022-07-11	31.26	0.08	0.26	202,431	31.22	31.78	30.99	2.53	0.13	0.54
8596	2022-07-08	31.18	0.10	-0.32	180,084	31.01	31.34	30.81	1.71	0.55	0.13
8595	2022-07-07	31.28	0.80	2.62	247,155	30.65	31.47	30.65	2.68	2.06	-0.86
8594	2022-07-06	30.48	1.01	-3.21	330,273	31.39	31.63	30.10	4.87	-2.90	0.56
8593	2022-07-05	31.49	1.14	3.76	363,994	30.01	31.55	28.97	8.60	4.93	-0.32
8592	2022-07-01	30.35	0.11	0.36	304,933	30.08	30.61	29.46	3.82	0.90	-1.12
8591	2022-06-30	30.24	0.27	-0.88	331,396	30.06	30.58	29.48	3.66	0.60	-0.53
8590	2022-06-29	30.51	0.07	0.23	274,417	30.38	30.59	29.66	3.06	0.43	-1.47
8589	2022-06-28	30.44	0.57	-1.84	376,057	31.05	31.40	30.36	3.35	-1.96	-0.20
8588	2022-06-27	31.01	0.11	0.36	253,751	31.14	31.30	30.52	2.50	-0.42	0.13
8587	2022-06-24	30.90	0.92	3.07	956,069	30.06	31.36	29.74	5.39	2.79	0.78
8586	2022-06-23	29.98	1.02	3.52	523,698	28.88	30.03	28.85	4.09	3.81	0.27
8585	2022-06-22	28.96	1.29	-4.26	846,708	30.00	30.59	28.89	5.67	-3.47	-0.28
8584	2022-06-21	30.25	4.75	-13.57	1,607,781	34.00	34.23	29.51	13.88	-11.03	-0.83
8583	2022-06-17	35.00	0.13	0.37	1,321,735	34.82	35.23	33.58	4.74	0.52	-2.86
8582	2022-06-16	34.87	1.75	-4.78	393,174	35.72	35.72	34.54	3.30	-2.38	-0.14
8581	2022-06-15	36.62	0.38	-1.03	434,544	37.43	37.43	36.25	3.15	-2.16	-2.46
8580	2022-06-14	37.00	0.39	1.07	384,151	36.65	37.21	35.89	3.60	0.95	1.16
8579	2022-06-13	36.61	1.60	-4.19	335,730	37.33	37.78	36.28	4.02	-1.93	0.11
8578	2022-06-10	38.21	0.85	-2.18	215,557	38.60	38.82	37.89	2.41	-1.01	-2.30
8577	2022-06-09	39.06	0.03	-0.08	161,551	39.18	39.41	38.71	1.79	-0.31	-1.18
8576	2022-06-08	39.09	1.24	-3.07	291,188	40.29	40.29	38.69	3.97	-2.98	0.23
8575	2022-06-07	40.33	2.01	5.25	400,291	38.14	40.51	37.70	7.37	5.74	-0.10
8574	2022-06-06	38.32	0.96	2.57	540,067	37.58	38.50	36.92	4.20	1.97	-0.47
8573	2022-06-03	37.36	0.54	-1.42	389,577	37.60	37.91	36.98	2.47	-0.64	0.59
8572	2022-06-02	37.90	0.61	1.64	600,702	37.44	37.93	37.00	2.48	1.23	-0.79
8571	2022-06-01	37.29	0.90	-2.36	497,080	38.47	38.93	37.24	4.39	-3.07	0.40
8570	2022-05-31	38.19	0.62	-1.60	526,407	38.62	38.98	37.90	2.80	-1.11	0.73
8569	2022-05-27	38.81	0.25	-0.64	480,584	39.16	39.79	38.28	3.86	-0.89	-0.49
8568	2022-05-26	39.06	0.96	2.52	443,044	38.65	39.75	38.56	3.08	1.06	0.26
8567	2022-05-25	38.10	0.72	1.93	333,433	37.29	38.64	36.80	4.93	2.17	1.44
8566	2022-05-24	37.38	1.56	-4.01	679,002	38.66	38.74	37.10	4.24	-3.31	-0.24
8565	2022-05-23	38.94	0.99	-2.48	448,531	40.24	40.28	38.70	3.93	-3.23	-0.72
8564	2022-05-20	39.93	0.82	-2.01	481,840	40.84	41.00	38.89	5.17	-2.23	0.78
8563	2022-05-19	40.75	0.20	0.49	401,030	40.04	41.73	38.67	7.64	1.77	0.22
8562	2022-05-18	40.55	1.19	-2.85	474,583	41.28	41.30	40.06	3.00	-1.77	-1.26
8561	2022-05-17	41.74	0.50	1.21	302,198	41.43	42.21	41.04	2.82	0.75	-1.10
8560	2022-05-16	41.24	0.01	-0.02	267,195	40.98	42.03	40.77	3.07	0.63	0.46
8559	2022-05-13	41.25	0.12	-0.29	317,565	41.51	42.51	40.28	5.37	-0.63	-0.65
8558	2022-05-12	41.37	0.21	-0.51	400,722	41.38	42.34	40.39	4.71	-0.02	0.34
8557	2022-05-11	41.58	0.86	-2.03	631,100	42.40	42.88	41.27	3.80	-1.93	-0.48
8556	2022-05-10	42.44	0.14	-0.33	559,304	42.80	43.61	42.23	3.22	-0.84	-0.09
8555	2022-05-09	42.58	2.47	-5.48	538,445	44.64	44.94	42.35	5.80	-4.61	0.52
8554	2022-05-06	45.05	0.12	-0.27	515,052	44.86	45.76	44.28	3.30	0.42	-0.91
8553	2022-05-05	45.17	0.32	-0.70	353,232	45.29	45.77	44.50	2.80	-0.26	-0.69
8552	2022-05-04	45.49	1.99	4.57	582,065	44.89	46.35	43.65	6.01	1.34	-0.44
8551	2022-05-03	43.50	0.70	-1.58	402,748	44.27	44.34	42.71	3.68	-1.74	3.20
8550	2022-05-02	44.20	1.17	2.72	374,261	43.05	44.64	43.00	3.81	2.67	0.16
8549	2022-04-29	43.03	1.06	-2.40	383,567	43.76	44.64	42.50	4.89	-1.67	0.05
8548	2022-04-28	44.09	0.65	1.50	265,397	43.85	44.64	43.14	3.42	0.55	-0.75
8547	2022-04-27	43.44	0.60	-1.36	296,367	43.69	44.57	43.07	3.43	-0.57	0.94
8546	2022-04-26	44.04	2.23	-4.82	417,855	45.73	45.73	43.37	5.16	-3.70	-0.79
8545	2022-04-25	46.27	1.58	3.54	594,003	44.50	46.64	44.50	4.81	3.98	-1.17
8544	2022-04-22	44.69	1.58	-3.41	541,126	46.12	46.12	44.61	3.27	-3.10	-0.43
8543	2022-04-21	46.27	0.23	0.50	288,636	46.39	46.78	45.87	1.96	-0.26	-0.32
8542	2022-04-20	46.04	0.47	1.03	256,085	45.89	46.30	45.66	1.39	0.33	0.76
8541	2022-04-19	45.57	0.36	-0.78	324,569	45.56	46.93	45.51	3.12	0.02	0.70
8540	2022-04-18	45.93	0.01	0.02	383,945	45.94	46.48	45.59	1.94	-0.02	-0.81
8539	2022-04-15	45.92	0.00	0.00	251,167	46.30	47.13	45.87	2.72	-0.82	0.04
8538	2022-04-14	45.92	0.44	-0.95	673,980	46.30	47.13	45.77	2.94	-0.82	0.83
8537	2022-04-13	46.36	0.90	1.98	442,258	45.66	47.20	45.18	4.42	1.53	-0.13
8536	2022-04-12	45.46	0.52	1.16	473,296	45.42	46.41	44.87	3.39	0.09	0.44
8535	2022-04-11	44.94	0.56	-1.23	386,433	45.41	47.21	44.80	5.31	-1.04	1.07
8534	2022-04-08	45.50	0.13	-0.28	429,143	45.80	46.09	45.09	2.18	-0.66	-0.20
8533	2022-04-07	45.63	0.75	1.67	353,052	45.06	45.75	44.37	3.06	1.26	0.37
8532	2022-04-06	44.88	0.09	0.20	374,789	44.40	45.21	44.10	2.50	1.08	0.40
8531	2022-04-05	44.79	1.28	-2.78	395,833	45.98	46.59	44.41	4.74	-2.59	-0.87
8530	2022-04-04	46.07	0.24	-0.52	232,023	46.40	46.57	45.17	3.02	-0.71	-0.20
8529	2022-04-01	46.31	0.48	1.05	243,596	45.98	46.75	45.95	1.74	0.72	0.19
8528	2022-03-31	45.83	0.82	-1.76	264,110	46.39	46.81	45.62	2.57	-1.21	0.33
8527	2022-03-30	46.65	0.75	-1.58	307,617	46.94	47.91	46.45	3.11	-0.62	-0.56
8526	2022-03-29	47.40	0.84	1.80	312,009	46.91	48.00	46.76	2.64	1.04	-0.97
8525	2022-03-28	46.56	0.47	1.02	203,375	45.97	46.76	45.64	2.44	1.28	0.75
8524	2022-03-25	46.09	0.48	1.05	294,023	45.63	46.18	45.21	2.13	1.01	-0.26
8523	2022-03-24	45.61	0.25	0.55	313,868	45.25	46.41	45.25	2.56	0.80	0.04
8522	2022-03-23	45.36	1.01	-2.18	335,347	46.35	46.58	45.09	3.21	-2.14	-0.24
8521	2022-03-22	46.37	0.95	2.09	570,842	45.47	47.25	45.41	4.05	1.98	-0.04
8520	2022-03-21	45.42	1.56	-3.32	285,132	46.31	46.66	45.03	3.52	-1.92	0.11
8519	2022-03-18	46.98	0.68	1.47	734,824	46.35	47.45	46.21	2.68	1.36	-1.43
8518	2022-03-17	46.30	0.13	-0.28	264,336	46.10	46.81	45.47	2.91	0.43	0.11
8517	2022-03-16	46.43	2.73	6.25	480,390	44.02	47.20	43.32	8.81	5.47	-0.71
8516	2022-03-15	43.70	0.09	0.21	388,519	44.07	44.36	42.92	3.27	-0.84	0.73
8515	2022-03-14	43.61	1.11	2.61	340,166	42.85	44.60	42.67	4.50	1.77	1.05
8514	2022-03-11	42.50	0.37	-0.86	250,724	42.72	43.26	41.82	3.37	-0.51	0.82
8513	2022-03-10	42.87	1.46	-3.29	268,904	43.85	43.85	41.81	4.65	-2.23	-0.35
8512	2022-03-09	44.33	1.07	2.47	308,130	44.04	44.93	43.42	3.43	0.66	-1.08
8511	2022-03-08	43.26	0.75	1.76	371,146	42.67	45.10	42.18	6.84	1.38	1.80
8510	2022-03-07	42.51	0.87	-2.01	393,056	43.35	43.97	41.61	5.44	-1.94	0.38
8509	2022-03-04	43.38	0.79	-1.79	452,338	43.79	44.64	43.06	3.61	-0.94	-0.07
8508	2022-03-03	44.17	0.56	-1.25	259,877	45.07	45.08	43.53	3.44	-2.00	-0.86
8507	2022-03-02	44.73	2.08	4.88	366,522	42.92	45.54	42.92	6.10	4.22	0.76
8506	2022-03-01	42.65	1.35	-3.07	453,629	44.10	44.69	42.13	5.80	-3.29	0.63
8505	2022-02-28	44.00	0.41	-0.92	439,505	43.80	44.42	43.51	2.08	0.46	0.23
8504	2022-02-25	44.41	0.16	-0.36	412,269	44.77	45.23	43.86	3.06	-0.80	-1.37
8503	2022-02-24	44.57	1.81	4.23	435,144	41.79	45.25	41.79	8.28	6.65	0.45
8502	2022-02-23	42.76	0.22	-0.51	575,631	43.55	44.93	42.57	5.42	-1.81	-2.27
8501	2022-02-22	42.98	1.39	-3.13	432,792	44.02	44.78	42.82	4.45	-2.36	1.33
8500	2022-02-18	44.37	0.29	0.66	247,726	43.76	45.00	43.70	2.97	1.39	-0.79
8499	2022-02-17	44.08	0.64	-1.43	236,247	44.30	44.82	43.82	2.26	-0.50	-0.73
8498	2022-02-16	44.72	0.13	0.29	242,124	44.31	44.93	43.96	2.19	0.93	-0.94
8497	2022-02-15	44.59	1.08	2.48	214,164	43.80	44.80	43.80	2.28	1.80	-0.63
8496	2022-02-14	43.51	0.01	0.02	203,248	43.66	44.44	43.39	2.40	-0.34	0.67
8495	2022-02-11	43.50	0.04	0.09	218,386	43.44	44.65	43.11	3.55	0.14	0.37
8494	2022-02-10	43.46	0.87	-1.96	252,898	43.38	44.33	43.01	3.04	0.18	-0.05
8493	2022-02-09	44.33	0.76	1.74	292,488	44.05	44.77	44.02	1.70	0.64	-2.14
8492	2022-02-08	43.57	0.04	0.09	163,236	43.38	44.44	43.16	2.95	0.44	1.10
8491	2022-02-07	43.53	1.06	2.50	199,339	42.66	44.02	42.52	3.52	2.04	-0.34
8490	2022-02-05	42.47	0.00	0.00	384,688	43.44	43.44	41.51	4.44	-2.23	0.45
8489	2022-02-04	42.47	0.98	-2.26	384,037	43.44	43.44	41.51	4.44	-2.23	2.28
8488	2022-02-03	43.45	0.14	-0.32	218,084	43.81	44.32	42.93	3.17	-0.82	-0.02
8487	2022-02-02	43.59	0.52	-1.18	278,306	44.06	44.31	42.98	3.02	-1.07	0.50
8486	2022-02-01	44.11	0.12	-0.27	271,728	44.47	44.95	42.96	4.47	-0.81	-0.11
8485	2022-01-31	44.23	1.09	2.53	279,711	43.12	44.33	42.65	3.90	2.57	0.54
8484	2022-01-28	43.14	1.20	2.86	352,051	41.75	43.17	41.02	5.15	3.33	-0.05
8483	2022-01-27	41.94	0.26	-0.62	398,550	42.19	43.19	41.39	4.27	-0.59	-0.45
8482	2022-01-26	42.20	0.71	-1.65	449,488	43.56	43.88	41.96	4.41	-3.12	-0.02
8481	2022-01-25	42.91	1.32	-2.98	460,112	43.31	43.84	42.03	4.18	-0.92	1.51
8480	2022-01-24	44.23	1.98	4.69	722,740	41.83	44.66	41.13	8.44	5.74	-2.08
8479	2022-01-21	42.25	0.75	-1.74	574,755	42.73	43.65	42.02	3.81	-1.12	-0.99
8478	2022-01-20	43.00	0.31	0.73	534,211	42.62	44.00	42.00	4.69	0.89	-0.63
8477	2022-01-19	42.69	0.40	0.95	426,152	42.05	43.57	41.51	4.90	1.52	-0.16
8476	2022-01-18	42.29	0.25	-0.59	489,460	41.87	43.33	41.65	4.01	1.00	-0.57
8475	2022-01-14	42.54	1.29	3.13	955,594	43.05	45.49	41.91	8.32	-1.18	-1.57
8474	2022-01-13	41.25	0.35	0.86	184,459	41.25	41.63	40.69	2.28	0.00	4.36
8473	2022-01-12	40.90	0.74	-1.78	287,450	41.56	41.98	40.84	2.74	-1.59	0.86
8472	2022-01-11	41.64	0.09	-0.22	295,442	41.46	42.36	41.16	2.89	0.43	-0.19
8471	2022-01-10	41.73	0.48	1.16	479,516	41.00	41.86	40.07	4.37	1.78	-0.65
8470	2022-01-07	41.25	0.81	-1.93	353,019	42.16	42.74	41.16	3.75	-2.16	-0.61
8469	2022-01-06	42.06	0.43	-1.01	299,009	42.49	43.21	41.73	3.48	-1.01	0.24
8468	2022-01-05	42.49	0.78	-1.80	482,437	43.21	43.96	42.34	3.75	-1.67	0.00
8467	2022-01-04	43.27	1.56	3.74	413,041	41.63	43.49	40.77	6.53	3.94	-0.14
8466	2022-01-03	41.71	2.43	6.19	739,393	41.30	42.50	41.15	3.27	0.99	-0.19
8465	2021-12-31	39.28	0.36	0.92	233,488	39.11	39.85	38.72	2.89	0.43	5.14
8464	2021-12-30	38.92	0.67	-1.69	240,353	39.62	40.29	38.66	4.11	-1.77	0.49
8463	2021-12-29	39.59	0.02	0.05	154,808	39.73	39.98	38.53	3.65	-0.35	0.08
8462	2021-12-28	39.57	0.37	0.94	190,133	39.21	40.06	38.53	3.90	0.92	0.40
8461	2021-12-27	39.20	0.21	0.54	171,235	39.03	39.56	38.88	1.74	0.44	0.03
8460	2021-12-23	38.99	0.13	0.33	322,298	39.12	39.50	38.80	1.79	-0.33	0.10
8459	2021-12-22	38.86	0.63	1.65	204,120	38.40	38.88	37.25	4.24	1.20	0.67
8458	2021-12-21	38.23	0.94	2.52	270,210	37.76	38.57	37.23	3.55	1.24	0.44
8457	2021-12-20	37.29	0.60	1.64	600,308	35.95	37.43	34.71	7.57	3.73	1.26
8456	2021-12-17	36.69	0.75	2.09	1,331,522	35.66	37.50	35.30	6.17	2.89	-2.02
8455	2021-12-16	35.94	1.91	-5.05	476,940	37.95	38.18	35.86	6.11	-5.30	-0.78
8454	2021-12-15	37.85	0.44	1.18	621,319	37.43	37.96	36.34	4.33	1.12	0.26
8453	2021-12-14	37.41	0.36	-0.95	452,125	37.57	38.92	37.01	5.08	-0.43	0.05
8452	2021-12-13	37.77	0.99	-2.55	539,077	38.41	38.56	37.26	3.38	-1.67	-0.53
8451	2021-12-10	38.76	0.59	1.55	169,358	38.55	38.77	38.04	1.89	0.54	-0.90
8450	2021-12-09	38.17	0.73	-1.88	406,453	38.82	38.82	38.01	2.09	-1.67	1.00
8449	2021-12-08	38.90	0.65	-1.64	206,992	39.71	39.71	38.66	2.64	-2.04	-0.21
8448	2021-12-07	39.55	0.25	0.64	422,835	39.72	40.50	39.40	2.77	-0.43	0.40
8447	2021-12-06	39.30	1.85	4.94	384,681	38.21	40.07	37.50	6.73	2.85	1.07
8446	2021-12-03	37.45	0.58	-1.53	345,105	38.00	38.00	36.81	3.13	-1.45	2.03
8445	2021-12-02	38.03	1.36	3.71	443,456	37.25	38.29	36.85	3.87	2.09	-0.08
8444	2021-12-01	36.67	1.09	-2.89	540,260	38.92	39.30	36.61	6.91	-5.78	1.58
8443	2021-11-30	37.76	1.12	-2.88	528,455	37.84	38.64	36.87	4.68	-0.21	3.07
8442	2021-11-29	38.88	0.30	0.78	324,109	39.34	39.83	37.49	5.95	-1.17	-2.67
8441	2021-11-26	38.58	1.48	-3.69	389,173	38.89	39.45	37.85	4.11	-0.80	1.97
8440	2021-11-24	40.06	0.67	-1.64	260,242	40.44	40.77	39.56	2.99	-0.94	-2.92
8439	2021-11-23	40.73	0.70	1.75	319,990	40.06	40.91	39.50	3.52	1.67	-0.71
8438	2021-11-22	40.03	0.93	-2.27	564,992	41.50	41.76	39.83	4.65	-3.54	0.07
8437	2021-11-19	40.96	1.00	-2.38	354,385	41.44	41.50	40.39	2.68	-1.16	1.32
8436	2021-11-18	41.96	0.26	-0.62	409,541	42.15	42.91	41.35	3.70	-0.45	-1.24
8435	2021-11-17	42.22	2.58	6.51	859,744	41.51	42.82	41.00	4.38	1.71	-0.17
8434	2021-11-16	39.64	0.45	-1.12	471,250	39.79	40.20	39.55	1.63	-0.38	4.72
8433	2021-11-15	40.09	0.21	0.53	600,833	40.35	40.75	39.92	2.06	-0.64	-0.75
8432	2021-11-12	39.88	0.11	0.28	414,649	40.00	40.75	39.83	2.30	-0.30	1.18
8431	2021-11-11	39.77	3.33	-7.73	1,519,225	40.18	40.25	38.40	4.60	-1.02	0.58
8430	2021-11-10	43.10	1.18	-2.66	457,367	43.98	43.98	42.70	2.91	-2.00	-6.77
8429	2021-11-09	44.28	0.46	-1.03	211,692	44.72	44.81	43.82	2.21	-0.98	-0.68
8428	2021-11-08	44.74	0.91	-1.99	183,725	45.87	46.18	44.34	4.01	-2.46	-0.04
8427	2021-11-05	45.65	1.85	4.22	291,783	44.47	45.99	44.20	4.03	2.65	0.48
8426	2021-11-04	43.80	0.78	-1.75	212,578	44.47	45.75	43.51	5.04	-1.51	1.53
8425	2021-11-03	44.58	0.21	0.47	312,691	45.50	45.50	41.55	8.68	-2.02	-0.25
8424	2021-11-02	44.37	0.81	1.86	158,535	43.82	44.47	43.14	3.04	1.26	2.55
8423	2021-11-01	43.56	0.26	0.60	261,701	43.48	44.64	43.22	3.27	0.18	0.60
8422	2021-10-29	43.30	0.31	0.72	151,437	43.10	43.37	42.25	2.60	0.46	0.42
8421	2021-10-28	42.99	0.39	0.92	159,939	42.64	43.59	42.64	2.23	0.82	0.26
8420	2021-10-27	42.60	0.74	-1.71	147,534	43.32	43.35	42.45	2.08	-1.66	0.09
8419	2021-10-26	43.34	2.06	-4.54	203,071	45.62	45.62	43.15	5.41	-5.00	-0.05
8418	2021-10-25	45.40	1.27	2.88	287,101	44.31	45.97	43.12	6.43	2.46	0.48
8417	2021-10-22	44.13	1.11	-2.45	183,432	45.28	45.28	44.06	2.69	-2.54	0.41
8416	2021-10-21	45.24	0.89	2.01	303,850	44.27	45.65	43.68	4.45	2.19	0.09
8415	2021-10-20	44.35	0.68	-1.51	266,657	44.80	45.27	44.15	2.50	-1.00	-0.18
8414	2021-10-19	45.03	0.76	-1.66	198,086	46.04	46.06	44.89	2.54	-2.19	-0.51
8413	2021-10-18	45.79	1.41	3.18	239,585	44.35	45.81	44.35	3.29	3.25	0.55
8412	2021-10-15	44.38	0.04	-0.09	239,070	45.11	45.49	44.23	2.79	-1.62	-0.07
8411	2021-10-14	44.42	0.65	1.49	199,553	44.02	44.85	43.54	2.98	0.91	1.55
8410	2021-10-13	43.77	0.86	2.00	206,127	42.84	43.89	42.61	2.99	2.17	0.57
8409	2021-10-12	42.91	0.79	1.88	200,327	42.25	43.14	42.01	2.67	1.56	-0.16
8408	2021-10-11	42.12	0.12	-0.28	336,786	42.19	43.13	41.86	3.01	-0.17	0.31
8407	2021-10-08	42.24	0.27	-0.64	142,515	42.45	43.00	42.05	2.24	-0.49	-0.12
8406	2021-10-07	42.51	0.78	1.87	435,692	42.13	43.27	42.08	2.82	0.90	-0.14
8405	2021-10-06	41.73	0.51	-1.21	288,702	41.86	42.20	40.67	3.66	-0.31	0.96
8404	2021-10-05	42.24	0.35	0.84	262,107	41.90	42.93	41.07	4.44	0.81	-0.90
8403	2021-10-04	41.89	0.31	0.75	290,590	41.49	42.08	40.88	2.89	0.96	0.02
8402	2021-10-01	41.58	1.42	3.54	424,931	42.10	42.10	40.07	4.82	-1.24	-0.22
8401	2021-09-30	40.16	2.43	-5.71	460,483	42.45	42.45	40.16	5.39	-5.39	4.83
8400	2021-09-29	42.59	0.35	0.83	176,852	42.49	43.44	42.28	2.73	0.24	-0.33
8399	2021-09-28	42.24	1.39	-3.19	317,580	43.34	43.98	42.21	4.08	-2.54	0.59
8398	2021-09-27	43.63	1.62	3.86	295,233	42.07	44.62	42.07	6.06	3.71	-0.66
8397	2021-09-24	42.01	0.69	1.67	187,517	40.90	42.47	40.90	3.84	2.71	0.14
8396	2021-09-23	41.32	0.24	-0.58	253,171	41.90	43.03	41.12	4.56	-1.38	-1.02
8395	2021-09-22	41.56	0.59	1.44	277,737	41.25	42.31	41.13	2.86	0.75	0.82
8394	2021-09-21	40.97	0.87	-2.08	335,416	42.08	42.44	40.80	3.90	-2.64	0.68
8393	2021-09-20	41.84	1.28	-2.97	484,219	42.53	42.77	41.00	4.16	-1.62	0.57
8392	2021-09-17	43.12	1.14	2.72	2,472,224	42.08	43.18	41.74	3.42	2.47	-1.37
8391	2021-09-16	41.98	0.00	0.00	483,696	42.01	42.57	41.70	2.07	-0.07	0.24
8390	2021-09-15	41.98	0.32	0.77	547,284	41.86	42.19	40.95	2.96	0.29	0.07
8389	2021-09-14	41.66	0.81	-1.91	516,521	42.69	42.69	41.56	2.65	-2.41	0.48
8388	2021-09-13	42.47	0.24	-0.56	615,631	43.37	43.37	42.24	2.61	-2.08	0.52
8387	2021-09-10	42.71	1.36	-3.09	398,477	44.15	44.63	42.63	4.53	-3.26	1.55
8386	2021-09-09	44.07	0.82	1.90	532,113	43.33	44.70	43.00	3.92	1.71	0.18
8385	2021-09-08	43.25	0.29	0.68	411,250	42.90	43.66	42.85	1.89	0.82	0.18
8384	2021-09-07	42.96	2.60	-5.71	656,795	45.28	45.55	42.95	5.74	-5.12	-0.14
8383	2021-09-03	45.56	0.38	-0.83	255,819	45.96	46.50	45.09	3.07	-0.87	-0.61
8382	2021-09-02	45.94	0.59	-1.27	199,277	46.68	46.78	45.82	2.06	-1.59	0.04
8381	2021-09-01	46.53	0.64	-1.36	203,003	47.18	47.37	46.30	2.27	-1.38	0.32
8380	2021-08-31	47.17	0.21	0.45	326,292	47.05	47.90	46.80	2.34	0.26	0.02
8379	2021-08-30	46.96	0.41	0.88	183,682	46.82	47.72	46.20	3.25	0.30	0.19
8378	2021-08-27	46.55	1.77	3.95	268,322	45.00	47.06	44.93	4.73	3.44	0.58
8377	2021-08-26	44.78	0.03	0.07	394,240	44.59	44.80	43.44	3.05	0.43	0.49
8376	2021-08-25	44.75	0.28	-0.62	314,507	45.35	46.00	44.70	2.87	-1.32	-0.36
8375	2021-08-24	45.03	0.31	0.69	522,982	44.92	46.12	44.70	3.16	0.24	0.71
8374	2021-08-23	44.72	0.61	1.38	290,193	44.49	44.99	43.86	2.54	0.52	0.45
8373	2021-08-20	44.11	1.16	2.70	226,663	42.98	44.68	42.77	4.44	2.63	0.86
8372	2021-08-19	42.95	0.37	-0.85	325,913	42.55	44.19	42.43	4.14	0.94	0.07
8371	2021-08-18	43.32	0.65	-1.48	265,709	43.76	44.76	43.27	3.40	-1.01	-1.78
8370	2021-08-17	43.97	1.98	-4.31	439,027	45.52	45.52	43.40	4.66	-3.41	-0.48
8369	2021-08-16	45.95	0.04	0.09	183,839	45.51	46.53	45.14	3.05	0.97	-0.94
8368	2021-08-13	45.91	0.08	-0.17	182,735	46.16	46.99	45.63	2.95	-0.54	-0.87
8367	2021-08-12	45.99	0.03	0.07	208,441	46.48	46.79	45.41	2.97	-1.05	0.37
8366	2021-08-11	45.96	0.49	1.08	199,747	45.84	46.41	45.23	2.57	0.26	1.13
8365	2021-08-10	45.47	1.01	2.27	282,698	44.33	46.14	44.33	4.08	2.57	0.81
8364	2021-08-09	44.46	0.32	-0.71	365,049	44.63	45.75	44.06	3.79	-0.38	-0.29
8363	2021-08-06	44.78	0.73	-1.60	554,531	46.10	47.00	44.48	5.47	-2.86	-0.33
8362	2021-08-05	45.51	1.52	-3.23	240,553	47.26	48.32	45.19	6.62	-3.70	1.30
8361	2021-08-04	47.03	0.85	-1.78	446,805	46.25	47.39	44.26	6.77	1.69	0.49
8360	2021-08-03	47.88	0.75	1.59	301,445	47.65	48.16	46.51	3.46	0.48	-3.40
8359	2021-08-02	47.13	0.20	-0.42	259,902	47.50	48.51	46.41	4.42	-0.78	1.10
8358	2021-07-30	47.33	1.10	-2.27	260,687	48.04	48.13	46.29	3.83	-1.48	0.36
8357	2021-07-29	48.43	1.04	2.19	232,722	47.79	48.94	47.75	2.49	1.34	-0.81
8356	2021-07-28	47.39	0.33	-0.69	179,066	47.90	48.74	47.33	2.94	-1.06	0.84
8355	2021-07-27	47.72	0.18	-0.38	175,832	47.60	48.78	47.05	3.63	0.25	0.38
8354	2021-07-26	47.90	0.52	1.10	193,703	47.51	48.82	47.51	2.76	0.82	-0.63
8353	2021-07-23	47.38	1.28	2.78	229,940	46.45	47.67	46.19	3.19	2.00	0.27
8352	2021-07-22	46.10	0.95	-2.02	240,992	47.13	47.13	45.24	4.01	-2.19	0.76
8351	2021-07-21	47.05	0.49	1.05	214,941	46.94	48.20	46.84	2.90	0.23	0.17
8350	2021-07-20	46.56	2.28	5.15	287,332	44.65	46.92	44.39	5.67	4.28	0.82
8349	2021-07-19	44.28	0.22	-0.49	285,867	43.31	45.63	43.00	6.07	2.24	0.84
8348	2021-07-16	44.50	0.86	-1.90	262,976	45.71	46.00	44.38	3.54	-2.65	-2.67
8347	2021-07-15	45.36	1.10	-2.37	297,345	46.04	46.78	45.06	3.74	-1.48	0.77
8346	2021-07-14	46.46	0.31	-0.66	141,237	47.09	47.58	46.20	2.93	-1.34	-0.90
8345	2021-07-13	46.77	0.97	-2.03	173,667	47.53	47.95	46.55	2.95	-1.60	0.68
8344	2021-07-12	47.74	0.31	0.65	201,655	47.34	47.94	46.68	2.66	0.84	-0.44
8343	2021-07-09	47.43	2.25	4.98	211,606	45.52	47.77	45.25	5.54	4.20	-0.19
8342	2021-07-08	45.18	0.00	0.00	334,396	44.00	45.36	43.70	3.77	2.68	0.75
8341	2021-07-07	45.18	1.02	-2.21	377,323	45.99	46.75	44.91	4.00	-1.76	-2.61
8340	2021-07-06	46.20	2.12	-4.39	387,331	48.35	48.35	45.69	5.50	-4.45	-0.45
8339	2021-07-02	48.32	1.08	-2.19	257,655	49.24	49.28	48.08	2.44	-1.87	0.06
8338	2021-07-01	49.40	1.39	2.90	224,534	48.07	49.82	48.07	3.64	2.77	-0.32
8337	2021-06-30	48.01	0.89	-1.82	353,899	48.66	49.67	47.74	3.97	-1.34	0.12
8336	2021-06-29	48.90	0.54	-1.09	227,557	49.27	50.29	48.85	2.92	-0.75	-0.49
8335	2021-06-28	49.44	0.98	2.02	344,004	48.48	49.73	47.27	5.07	1.98	-0.34
8334	2021-06-25	48.46	0.74	1.55	1,182,249	47.88	49.07	47.56	3.15	1.21	0.04
8333	2021-06-24	47.72	0.92	1.97	287,700	47.35	48.14	46.77	2.89	0.78	0.34
8332	2021-06-23	46.80	0.13	-0.28	303,305	46.95	47.99	46.70	2.75	-0.32	1.18
8331	2021-06-22	46.93	1.07	2.33	381,009	45.54	47.78	45.36	5.31	3.05	0.04
8330	2021-06-21	45.86	0.93	2.07	395,066	45.13	46.34	45.13	2.68	1.62	-0.70
8329	2021-06-18	44.93	2.56	-5.39	868,081	46.85	47.20	44.71	5.31	-4.10	0.45
8328	2021-06-17	47.49	1.60	-3.26	476,266	49.28	49.44	47.00	4.95	-3.63	-1.35
8327	2021-06-16	49.09	1.24	2.59	539,909	47.50	49.41	46.17	6.82	3.35	0.39
8326	2021-06-15	47.85	0.47	-0.97	403,592	48.06	48.46	46.06	4.99	-0.44	-0.73
8325	2021-06-14	48.32	1.75	-3.50	328,144	50.14	50.14	48.23	3.81	-3.63	-0.54
8324	2021-06-11	50.07	1.06	2.16	230,163	48.87	50.22	48.68	3.15	2.46	0.14
8323	2021-06-10	49.01	0.96	-1.92	217,383	49.89	50.24	48.81	2.87	-1.76	-0.29
8322	2021-06-09	49.97	0.13	0.26	343,845	49.75	50.12	48.76	2.73	0.44	-0.16
8321	2021-06-08	49.84	0.28	0.56	253,948	49.99	50.16	49.17	1.98	-0.30	-0.18
8320	2021-06-07	49.56	0.00	0.00	614,485	49.41	51.40	48.70	5.46	0.30	0.87
8319	2021-06-04	49.56	4.99	11.20	735,952	46.25	50.14	45.83	9.32	7.16	-0.30
8318	2021-06-03	44.57	0.06	-0.13	215,156	44.37	44.89	43.44	3.27	0.45	3.77
8317	2021-06-02	44.63	0.24	0.54	213,073	44.31	45.36	44.21	2.60	0.72	-0.58
8316	2021-06-01	44.39	0.65	1.49	292,066	43.87	45.77	43.87	4.33	1.19	-0.18
8315	2021-05-28	43.74	0.36	0.83	220,498	43.78	44.55	43.62	2.12	-0.09	0.30
8314	2021-05-27	43.38	0.23	-0.53	347,058	43.95	45.23	43.27	4.46	-1.30	0.92
8313	2021-05-26	43.61	2.60	6.34	252,794	41.10	43.93	41.00	7.13	6.11	0.78
8312	2021-05-25	41.01	1.01	-2.40	272,338	42.09	43.11	40.86	5.35	-2.57	0.22
8311	2021-05-24	42.02	0.68	-1.59	286,959	43.76	43.76	41.95	4.14	-3.98	0.17
8310	2021-05-21	42.70	1.25	3.02	278,355	41.68	43.56	41.51	4.92	2.45	2.48
8309	2021-05-20	41.45	0.01	-0.02	263,635	41.72	41.72	40.68	2.49	-0.65	0.55
8308	2021-05-19	41.46	1.94	-4.47	273,339	42.64	43.01	41.01	4.69	-2.77	0.63
8307	2021-05-18	43.40	1.04	-2.34	233,641	44.62	45.38	43.39	4.46	-2.73	-1.75
8306	2021-05-17	44.44	0.44	1.00	218,535	43.61	44.90	43.00	4.36	1.90	0.41
8305	2021-05-14	44.00	2.79	6.77	234,231	41.68	44.18	41.68	6.00	5.57	-0.89
8304	2021-05-13	41.21	0.95	2.36	428,405	40.15	42.79	40.15	6.58	2.64	1.14
8303	2021-05-12	40.26	2.63	-6.13	450,840	42.32	43.61	40.06	8.39	-4.87	-0.27
8302	2021-05-11	42.89	0.23	-0.53	293,292	42.47	43.32	41.85	3.46	0.99	-1.33
8301	2021-05-10	43.12	1.24	-2.80	396,039	44.37	45.68	43.11	5.79	-2.82	-1.51
8300	2021-05-07	44.36	0.11	-0.25	398,300	44.34	45.73	43.86	4.22	0.05	0.02
8299	2021-05-06	44.47	1.73	-3.74	570,040	46.52	46.95	43.31	7.82	-4.41	-0.29
8298	2021-05-05	46.20	3.73	8.78	962,086	45.75	48.60	45.01	7.85	0.98	0.69
8297	2021-05-04	42.47	0.39	-0.91	384,712	42.84	43.35	41.09	5.28	-0.86	7.72
8296	2021-05-03	42.86	2.43	6.01	424,207	40.82	43.31	40.44	7.03	5.00	-0.05
8295	2021-04-30	40.43	0.00	0.00	602,783	40.00	41.00	39.87	2.83	1.08	0.96
8294	2021-04-29	40.43	0.76	1.92	195,475	39.97	41.18	39.72	3.65	1.15	-1.06
8293	2021-04-28	39.67	1.16	-2.84	264,569	40.85	41.03	39.36	4.09	-2.89	0.76
8292	2021-04-27	40.83	0.23	0.57	208,729	40.48	41.10	40.32	1.93	0.86	0.05
8291	2021-04-26	40.60	0.62	-1.50	259,775	40.62	41.36	40.23	2.78	-0.05	-0.30
8290	2021-04-23	41.22	1.85	4.70	323,630	39.47	41.55	39.40	5.45	4.43	-1.46
8289	2021-04-22	39.37	0.57	1.47	385,833	39.13	40.74	38.21	6.47	0.61	0.25
8288	2021-04-21	38.80	0.10	0.26	499,189	38.64	39.31	38.33	2.54	0.41	0.85
8287	2021-04-20	38.70	0.96	-2.42	533,223	39.66	39.67	37.86	4.56	-2.42	-0.16
8286	2021-04-19	39.66	3.01	-7.05	503,195	42.55	42.55	38.69	9.07	-6.79	0.00
8285	2021-04-16	42.67	0.73	1.74	340,400	42.06	42.97	41.23	4.14	1.45	-0.28
8284	2021-04-15	41.94	0.03	-0.07	215,300	42.22	42.69	41.57	2.65	-0.66	0.29
8283	2021-04-14	41.97	0.27	-0.64	393,200	42.37	43.35	41.61	4.11	-0.94	0.60
8282	2021-04-13	42.24	0.76	-1.77	444,800	42.75	43.13	40.70	5.68	-1.19	0.31
8281	2021-04-12	43.00	0.08	-0.19	463,000	42.90	43.66	41.64	4.71	0.23	-0.58
8280	2021-04-09	43.08	0.42	0.98	306,318	42.48	43.14	41.70	3.39	1.41	-0.42
8279	2021-04-08	42.66	0.86	2.06	234,014	41.58	42.82	41.20	3.90	2.60	-0.42
8278	2021-04-07	41.80	1.20	-2.79	318,221	43.30	43.30	41.46	4.25	-3.46	-0.53
8277	2021-04-06	43.00	0.00	0.00	397,394	42.71	43.33	42.12	2.83	0.68	0.70
8276	2021-04-05	43.00	0.00	0.00	473,325	43.32	43.61	42.15	3.37	-0.74	-0.67
8275	2021-04-01	43.00	0.29	-0.67	765,835	43.33	44.17	42.35	4.20	-0.76	0.74
8274	2021-03-31	43.29	2.64	6.49	558,087	41.06	43.86	39.92	9.60	5.43	0.09
8273	2021-03-30	40.65	0.82	-1.98	491,678	41.84	43.15	40.52	6.29	-2.84	1.01
8272	2021-03-29	41.47	1.30	3.24	716,947	40.14	42.16	39.53	6.55	3.31	0.89
8271	2021-03-26	40.17	3.32	9.01	834,500	36.89	40.59	36.89	10.03	8.89	-0.07
8270	2021-03-25	36.85	2.02	5.80	341,920	34.53	37.28	34.02	9.44	6.72	0.11
8269	2021-03-24	34.83	0.79	-2.22	291,512	35.86	36.60	34.80	5.02	-2.87	-0.86
8268	2021-03-23	35.62	1.45	-3.91	113,147	36.55	37.35	35.58	4.84	-2.54	0.67
8267	2021-03-22	37.07	1.23	-3.21	268,624	38.75	38.75	36.70	5.29	-4.34	-1.40
8266	2021-03-19	38.30	0.11	-0.29	885,930	37.85	38.74	37.18	4.12	1.19	1.17
8265	2021-03-18	38.41	0.09	0.23	257,812	38.41	40.26	38.31	5.08	0.00	-1.46
8264	2021-03-17	38.32	0.29	0.76	364,283	37.50	38.55	36.85	4.53	2.19	0.23
8263	2021-03-16	38.03	1.58	-3.99	326,848	39.40	39.40	37.75	4.19	-3.48	-1.39
8262	2021-03-15	39.61	0.41	-1.02	210,324	39.88	40.31	39.23	2.71	-0.68	-0.53
8261	2021-03-12	40.02	0.56	1.42	440,997	39.06	40.74	39.06	4.30	2.46	-0.35
8260	2021-03-11	39.46	0.46	-1.15	635,020	38.70	40.11	38.49	4.19	1.96	-1.01
8259	2021-03-10	39.92	0.89	-2.18	337,921	40.48	41.36	39.31	5.06	-1.38	-3.06
8258	2021-03-09	40.81	0.78	1.95	438,169	41.10	41.10	39.59	3.67	-0.71	-0.81
8257	2021-03-08	40.03	2.15	5.68	361,559	38.20	40.61	38.20	6.31	4.79	2.67
8256	2021-03-05	37.88	0.62	-1.61	517,018	39.63	39.63	36.66	7.49	-4.42	0.84
8255	2021-03-04	38.50	1.69	-4.21	504,229	40.02	41.36	38.25	7.77	-3.80	2.94

ODP Investment Calculator

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

Ticker:

ODP

Date start:

1988-06-01 open

Date end:

2023-02-23 close

Duration:

34 years 275 days

Trading days:

8,753

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1988-06-01 open

1,000.00

Shares bought: 79.43

Stock price: 12.59

SELL

Value on 2023-02-23 close

4,070.29

Dividends (16)

7.37%

+299.84

Stock growth

92.63%

+2,770.45

NET: +3,070.29

Total ROI: +307.03% (4.07x)

Annualised: +4.12% (1.04x)

Dividends ROI: +29.98% (1.30x)

Dividend Yield: +0.76% (1.01x)

Stock price: 47.47

Duration: 34 years 275 days

Trading days: 8,753

SELL

Value on 2023-02-23 close

3,770.45

NET: +2,770.45

ROI: +277.05% (3.77x)

Annualised: +3.89% (1.04x)

Stock price: 47.47

Duration: 34 years 275 days

Trading days: 8,753

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

ODP Monthly statistics

This section shows monthly performance of ODP stock.
There are 417 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	53.59 2023-02-03	47.29 2023-02-23	51.54 2023-02-01	47.47 2023-02-23	-7.90	3.98	-8.25
2023 January	20	52.19 2023-01-18	45.57 2023-01-03	45.61 2023-01-03	51.60 2023-01-31	13.13	14.43	-0.09
2022 December	21	49.12 2022-12-01	43.39 2022-12-16	47.99 2022-12-01	45.54 2022-12-30	-5.11	2.35	-9.59
2022 November	21	48.13 2022-11-30	38.71 2022-11-04	39.94 2022-11-01	48.13 2022-11-30	20.51	20.51	-3.08
2022 October	21	41.10 2022-10-25	34.95 2022-10-03	35.31 2022-10-03	39.57 2022-10-31	12.06	16.40	-1.02
2022 September	21	38.38 2022-09-21	34.55 2022-09-23	35.72 2022-09-01	35.15 2022-09-30	-1.60	7.45	-3.28
2022 August	23	38.69 2022-08-12	35.32 2022-08-29	36.30 2022-08-01	35.75 2022-08-31	-1.52	6.58	-2.70
2022 July	20	37.15 2022-07-22	28.97 2022-07-05	30.08 2022-07-01	36.30 2022-07-29	20.68	23.50	-3.69
2022 June	21	40.51 2022-06-07	28.85 2022-06-23	38.47 2022-06-01	30.24 2022-06-30	-21.39	5.30	-25.01
2022 May	21	46.35 2022-05-04	36.80 2022-05-25	43.05 2022-05-02	38.19 2022-05-31	-11.29	7.67	-14.52
2022 April	21	47.21 2022-04-11	42.50 2022-04-29	45.98 2022-04-01	43.03 2022-04-29	-6.42	2.68	-7.57
2022 March	23	48.00 2022-03-29	41.61 2022-03-07	44.10 2022-03-01	45.83 2022-03-31	3.92	8.84	-5.65
2022 February	20	45.25 2022-02-24	41.51 2022-02-05	44.47 2022-02-01	44.00 2022-02-28	-1.06	1.75	-6.66
2022 January	20	45.49 2022-01-14	40.07 2022-01-10	41.30 2022-01-03	44.23 2022-01-31	7.09	10.15	-2.98
2021 December	22	40.50 2021-12-07	34.71 2021-12-20	38.92 2021-12-01	39.28 2021-12-31	0.92	4.06	-10.82
2021 November	21	46.18 2021-11-08	36.87 2021-11-30	43.48 2021-11-01	37.76 2021-11-30	-13.16	6.21	-15.20
2021 October	21	46.06 2021-10-19	40.07 2021-10-01	42.10 2021-10-01	43.30 2021-10-29	2.85	9.41	-4.82
2021 September	21	47.37 2021-09-01	40.16 2021-09-30	47.18 2021-09-01	40.16 2021-09-30	-14.88	0.40	-14.88
2021 August	22	48.51 2021-08-02	42.43 2021-08-19	47.50 2021-08-02	47.17 2021-08-31	-0.69	2.13	-10.67
2021 July	21	49.82 2021-07-01	43.00 2021-07-19	48.07 2021-07-01	47.33 2021-07-30	-1.54	3.64	-10.55
2021 June	22	51.40 2021-06-07	43.44 2021-06-03	43.87 2021-06-01	48.01 2021-06-30	9.44	17.16	-0.98
2021 May	20	48.60 2021-05-05	40.06 2021-05-12	40.82 2021-05-03	43.74 2021-05-28	7.15	19.06	-1.86
2021 April	21	44.17 2021-04-01	37.86 2021-04-20	43.33 2021-04-01	40.43 2021-04-30	-6.69	1.94	-12.62
2021 March	23	43.86 2021-03-31	34.02 2021-03-25	39.39 2021-03-01	43.29 2021-03-31	9.90	11.35	-13.63
2021 February	19	48.24 2021-02-08	38.27 2021-02-26	43.07 2021-02-01	38.27 2021-02-26	-11.14	12.00	-11.14
2021 January	19	48.12 2021-01-25	28.55 2021-01-04	29.31 2021-01-04	42.69 2021-01-29	45.65	64.18	-2.59
2020 December	22	30.98 2020-12-28	26.16 2020-12-11	29.22 2020-12-01	29.30 2020-12-31	0.27	6.02	-10.47
2020 November	20	30.89 2020-11-18	19.63 2020-11-02	19.85 2020-11-02	28.67 2020-11-30	44.43	55.62	-1.11
2020 October	22	23.73 2020-10-09	18.76 2020-10-29	19.41 2020-10-01	19.50 2020-10-30	0.46	22.26	-3.35
2020 September	21	23.95 2020-09-03	17.86 2020-09-29	23.41 2020-09-01	19.45 2020-09-30	-16.92	2.31	-23.71
2020 August	21	24.42 2020-08-28	18.11 2020-08-05	22.14 2020-08-03	23.38 2020-08-31	5.60	10.30	-18.20
2020 July	22	24.30 2020-07-23	19.46 2020-07-14	20.95 2020-07-01	22.07 2020-07-31	5.35	15.99	-7.11
2020 June	22	29.90 2020-06-08	20.80 2020-06-26	25.00 2020-06-01	23.50 2020-06-30	-6.00	19.60	-16.80
2020 May	20	26.00 2020-05-27	18.50 2020-05-14	21.40 2020-05-01	24.70 2020-05-29	15.42	21.50	-13.55
2020 April	21	24.00 2020-04-29	15.20 2020-04-02	16.10 2020-04-01	22.20 2020-04-30	37.89	49.07	-5.59
2020 March	22	25.20 2020-03-03	13.60 2020-03-23	23.30 2020-03-02	16.40 2020-03-31	-29.61	8.15	-41.63
2020 February	19	27.70 2020-02-20	20.20 2020-02-27	22.50 2020-02-03	23.50 2020-02-28	4.44	23.11	-10.22
2020 January	21	27.70 2020-01-02	21.20 2020-01-31	27.50 2020-01-02	22.20 2020-01-31	-19.27	0.73	-22.91
2019 December	21	28.10 2019-12-31	21.40 2019-12-03	22.60 2019-12-02	27.40 2019-12-31	21.24	24.34	-5.31
2019 November	20	26.80 2019-11-06	20.10 2019-11-01	20.70 2019-11-01	22.30 2019-11-29	7.73	29.47	-2.90
2019 October	23	21.50 2019-10-28	15.90 2019-10-03	17.50 2019-10-01	20.60 2019-10-31	17.71	22.86	-9.14
2019 September	20	17.80 2019-09-30	12.40 2019-09-04	13.00 2019-09-03	17.60 2019-09-30	35.38	36.92	-4.62
2019 August	22	20.50 2019-08-01	12.30 2019-08-28	20.30 2019-08-01	13.00 2019-08-30	-35.96	0.99	-39.41
2019 July	22	22.50 2019-07-09	19.00 2019-07-22	20.80 2019-07-01	20.40 2019-07-31	-1.92	8.17	-8.65
2019 June	20	21.10 2019-06-05	18.30 2019-06-25	19.60 2019-06-03	20.60 2019-06-28	5.10	7.65	-6.63
2019 May	22	24.90 2019-05-03	18.90 2019-05-31	23.80 2019-05-01	19.60 2019-05-31	-17.65	4.62	-20.59
2019 April	21	37.90 2019-04-03	23.10 2019-04-23	36.60 2019-04-01	24.00 2019-04-30	-34.43	3.55	-36.89
2019 March	21	38.20 2019-03-04	31.90 2019-03-07	35.30 2019-03-01	36.30 2019-03-29	2.83	8.22	-9.63
2019 February	19	36.80 2019-02-27	28.90 2019-02-01	29.70 2019-02-01	34.70 2019-02-28	16.84	23.91	-2.69
2019 January	21	30.50 2019-01-25	25.00 2019-01-02	25.20 2019-01-02	29.50 2019-01-31	17.06	21.03	-0.79
2018 December	19	33.00 2018-12-03	20.80 2018-12-21	32.90 2018-12-03	25.80 2018-12-31	-21.58	0.30	-36.78
2018 November	21	36.30 2018-11-08	25.60 2018-11-01	25.90 2018-11-01	32.30 2018-11-30	24.71	40.15	-1.16
2018 October	23	32.50 2018-10-01	24.70 2018-10-26	32.30 2018-10-01	25.60 2018-10-31	-20.74	0.62	-23.53
2018 September	19	34.10 2018-09-06	30.80 2018-09-12	33.50 2018-09-04	32.10 2018-09-28	-4.18	1.79	-8.06
2018 August	23	34.40 2018-08-21	24.00 2018-08-02	25.10 2018-08-01	33.50 2018-08-31	33.47	37.05	-4.38
2018 July	21	28.60 2018-07-10	24.80 2018-07-30	25.30 2018-07-02	25.10 2018-07-31	-0.79	13.04	-1.98
2018 June	21	31.10 2018-06-18	23.60 2018-06-01	23.90 2018-06-01	25.50 2018-06-29	6.69	30.13	-1.26
2018 May	22	26.80 2018-05-09	21.30 2018-05-09	22.70 2018-05-01	23.60 2018-05-31	3.96	18.06	-6.17
2018 April	21	23.30 2018-04-30	20.00 2018-04-16	21.50 2018-04-02	22.90 2018-04-30	6.51	8.37	-6.98
2018 March	21	26.40 2018-03-01	20.20 2018-03-23	26.40 2018-03-01	21.50 2018-03-29	-18.56	0.00	-23.48
2018 February	19	33.50 2018-02-01	26.00 2018-02-28	32.40 2018-02-01	26.30 2018-02-28	-18.83	3.40	-19.75
2018 January	21	36.60 2018-01-16	32.20 2018-01-31	35.50 2018-01-02	32.50 2018-01-31	-8.45	3.10	-9.30
2017 December	20	35.70 2017-12-26	31.30 2017-12-01	32.50 2017-12-01	35.40 2017-12-29	8.92	9.85	-3.69
2017 November	21	34.70 2017-11-10	29.80 2017-11-09	31.10 2017-11-01	32.70 2017-11-30	5.14	11.58	-4.18
2017 October	22	46.50 2017-10-03	29.70 2017-10-30	45.40 2017-10-02	31.00 2017-10-31	-31.72	2.42	-34.58
2017 September	20	46.30 2017-09-29	41.60 2017-09-01	42.60 2017-09-01	45.40 2017-09-29	6.57	8.69	-2.35
2017 August	23	62.60 2017-08-08	39.50 2017-08-23	59.10 2017-08-01	42.90 2017-08-31	-27.41	5.92	-33.16
2017 July	20	61.50 2017-07-21	55.00 2017-07-11	56.50 2017-07-03	58.70 2017-07-31	3.89	8.85	-2.65
2017 June	22	57.60 2017-06-29	50.00 2017-06-06	50.70 2017-06-01	56.40 2017-06-30	11.24	13.61	-1.38
2017 May	22	55.40 2017-05-09	49.10 2017-05-24	50.10 2017-05-01	51.10 2017-05-31	2.00	10.58	-2.00
2017 April	19	51.50 2017-04-26	45.80 2017-04-03	46.80 2017-04-03	49.70 2017-04-28	6.20	10.04	-2.14
2017 March	23	49.50 2017-03-01	43.40 2017-03-06	44.10 2017-03-01	46.70 2017-03-31	5.90	12.24	-1.59
2017 February	19	47.20 2017-02-22	41.50 2017-02-28	44.50 2017-02-01	41.70 2017-02-28	-6.29	6.07	-6.74
2017 January	20	48.80 2017-01-17	41.60 2017-01-30	46.30 2017-01-03	44.50 2017-01-31	-3.89	5.40	-10.15
2016 December	21	52.20 2016-12-08	45.00 2016-12-30	49.00 2016-12-01	45.20 2016-12-30	-7.76	6.53	-8.16
2016 November	21	49.50 2016-11-25	30.10 2016-11-01	31.70 2016-11-01	48.70 2016-11-30	53.63	56.15	-5.05
2016 October	21	36.40 2016-10-11	31.00 2016-10-27	35.80 2016-10-03	31.50 2016-10-31	-12.01	1.68	-13.41
2016 September	21	38.60 2016-09-23	35.00 2016-09-27	36.20 2016-09-01	35.70 2016-09-30	-1.38	6.63	-3.31
2016 August	23	37.90 2016-08-17	32.90 2016-08-02	34.40 2016-08-01	36.80 2016-08-31	6.98	10.17	-4.36
2016 July	20	36.40 2016-07-28	31.70 2016-07-06	33.10 2016-07-01	34.60 2016-07-29	4.53	9.97	-4.23
2016 June	22	36.60 2016-06-08	31.10 2016-06-27	36.10 2016-06-01	33.10 2016-06-30	-8.31	1.39	-13.85
2016 May	21	63.50 2016-05-10	31.80 2016-05-17	58.40 2016-05-02	35.80 2016-05-31	-38.70	8.73	-45.55
2016 April	21	79.10 2016-04-07	57.90 2016-04-29	70.70 2016-04-01	58.80 2016-04-29	-16.83	11.88	-18.10
2016 March	22	77.50 2016-03-29	50.00 2016-03-16	51.00 2016-03-01	71.00 2016-03-31	39.22	51.96	-1.96
2016 February	20	53.20 2016-02-22	48.40 2016-02-11	51.00 2016-02-01	50.80 2016-02-29	-0.39	4.31	-5.10
2016 January	19	58.80 2016-01-05	48.30 2016-01-21	55.10 2016-01-04	51.50 2016-01-29	-6.53	6.72	-12.34
2015 December	22	69.60 2015-12-03	52.40 2015-12-08	65.90 2015-12-01	56.40 2015-12-31	-14.42	5.61	-20.49
2015 November	20	78.50 2015-11-13	64.70 2015-11-30	76.30 2015-11-02	65.90 2015-11-30	-13.63	2.88	-15.20
2015 October	22	79.90 2015-10-26	61.30 2015-10-02	65.20 2015-10-01	76.20 2015-10-30	16.87	22.55	-5.98
2015 September	21	79.70 2015-09-01	64.00 2015-09-30	77.50 2015-09-01	64.20 2015-09-30	-17.16	2.84	-17.42
2015 August	21	80.90 2015-08-04	69.40 2015-08-24	79.80 2015-08-03	79.30 2015-08-31	-0.63	1.38	-13.03
2015 July	22	89.80 2015-07-07	73.00 2015-07-28	87.30 2015-07-01	80.00 2015-07-31	-8.36	2.86	-16.38
2015 June	22	93.60 2015-06-02	85.40 2015-06-29	93.00 2015-06-01	86.60 2015-06-30	-6.88	0.65	-8.17
2015 May	20	94.00 2015-05-05	91.00 2015-05-15	92.30 2015-05-01	92.70 2015-05-29	0.43	1.84	-1.41
2015 April	21	94.10 2015-04-16	91.40 2015-04-27	92.20 2015-04-01	92.20 2015-04-30	0.00	2.06	-0.87
2015 March	22	94.70 2015-03-04	91.60 2015-03-31	93.40 2015-03-02	92.00 2015-03-31	-1.50	1.39	-1.93
2015 February	19	97.70 2015-02-06	74.00 2015-02-02	76.50 2015-02-02	93.70 2015-02-27	22.48	27.71	-3.27
2015 January	20	87.00 2015-01-02	75.40 2015-01-30	86.00 2015-01-02	76.00 2015-01-30	-11.63	1.16	-12.33
2014 December	22	89.10 2014-12-29	62.20 2014-12-04	66.20 2014-12-01	85.70 2014-12-31	29.46	34.59	-6.04
2014 November	19	70.00 2014-11-21	50.30 2014-11-03	52.10 2014-11-03	66.30 2014-11-28	27.26	34.36	-3.45
2014 October	23	53.20 2014-10-29	42.60 2014-10-15	51.50 2014-10-01	52.20 2014-10-31	1.36	3.30	-17.28
2014 September	21	59.10 2014-09-16	51.30 2014-09-30	52.90 2014-09-02	51.40 2014-09-30	-2.84	11.72	-3.02
2014 August	21	53.10 2014-08-05	48.30 2014-08-13	50.30 2014-08-01	51.20 2014-08-29	1.79	5.57	-3.98
2014 July	22	57.50 2014-07-03	49.50 2014-07-31	56.90 2014-07-01	50.10 2014-07-31	-11.95	1.05	-13.01
2014 June	21	58.50 2014-06-19	50.10 2014-06-02	51.50 2014-06-02	56.90 2014-06-30	10.49	13.59	-2.72
2014 May	21	55.20 2014-05-14	40.70 2014-05-01	41.00 2014-05-01	51.20 2014-05-30	24.88	34.63	-0.73
2014 April	21	44.10 2014-04-02	38.40 2014-04-16	41.40 2014-04-01	40.90 2014-04-30	-1.21	6.52	-7.25
2014 March	21	50.30 2014-03-04	39.70 2014-03-26	49.00 2014-03-03	41.30 2014-03-31	-15.71	2.65	-18.98
2014 February	19	54.10 2014-02-24	45.80 2014-02-25	48.70 2014-02-03	49.30 2014-02-28	1.23	11.09	-5.95
2014 January	21	54.50 2014-01-02	44.80 2014-01-16	52.90 2014-01-02	48.90 2014-01-31	-7.56	3.02	-15.31
2013 December	21	55.20 2013-12-02	50.70 2013-12-17	54.60 2013-12-02	52.90 2013-12-31	-3.11	1.10	-7.14
2013 November	20	58.50 2013-11-01	48.30 2013-11-08	58.40 2013-11-01	54.40 2013-11-29	-6.85	0.17	-17.29
2013 October	23	57.10 2013-10-25	45.30 2013-10-09	48.00 2013-10-01	55.90 2013-10-31	16.46	18.96	-5.63
2013 September	20	48.50 2013-09-30	41.50 2013-09-03	42.30 2013-09-03	48.30 2013-09-30	14.18	14.66	-1.89
2013 August	22	44.90 2013-08-14	39.30 2013-08-21	43.70 2013-08-01	41.90 2013-08-30	-4.12	2.75	-10.07
2013 July	22	44.90 2013-07-26	38.60 2013-07-01	38.90 2013-07-01	43.30 2013-07-31	11.31	15.42	-0.77
2013 June	20	45.10 2013-06-04	37.70 2013-06-24	44.30 2013-06-03	38.70 2013-06-28	-12.64	1.81	-14.90
2013 May	22	44.70 2013-05-31	37.00 2013-05-01	38.40 2013-05-01	44.10 2013-05-31	14.84	16.41	-3.65
2013 April	22	40.80 2013-04-12	35.50 2013-04-18	39.00 2013-04-01	38.60 2013-04-30	-1.03	4.62	-8.97
2013 March	20	42.50 2013-03-05	38.60 2013-03-28	39.90 2013-03-01	39.30 2013-03-28	-1.50	6.52	-3.26
2013 February	19	61.00 2013-02-19	38.10 2013-02-20	43.70 2013-02-01	40.30 2013-02-28	-7.78	39.59	-12.81
2013 January	21	46.80 2013-01-18	34.00 2013-01-02	34.00 2013-01-02	43.30 2013-01-31	27.35	37.65	0.00
2012 December	20	36.20 2012-12-18	31.80 2012-12-28	33.80 2012-12-03	32.80 2012-12-31	-2.96	7.10	-5.92
2012 November	21	33.80 2012-11-28	24.20 2012-11-01	25.00 2012-11-01	33.60 2012-11-30	34.40	35.20	-3.20
2012 October	21	26.50 2012-10-23	22.40 2012-10-10	25.80 2012-10-01	24.80 2012-10-31	-3.88	2.71	-13.18
2012 September	19	28.50 2012-09-17	15.10 2012-09-04	15.40 2012-09-04	25.60 2012-09-28	66.23	85.06	-1.95
2012 August	23	18.40 2012-08-01	15.10 2012-08-30	18.30 2012-08-01	15.30 2012-08-31	-16.39	0.55	-17.49
2012 July	21	23.20 2012-07-05	17.10 2012-07-26	22.00 2012-07-02	17.80 2012-07-31	-19.09	5.45	-22.27
2012 June	21	22.70 2012-06-21	19.80 2012-06-13	21.00 2012-06-01	21.60 2012-06-29	2.86	8.10	-5.71
2012 May	22	31.40 2012-05-01	20.60 2012-05-18	31.20 2012-05-01	21.50 2012-05-31	-31.09	0.64	-33.97
2012 April	20	35.00 2012-04-02	28.60 2012-04-23	34.70 2012-04-02	30.40 2012-04-30	-12.39	0.86	-17.58
2012 March	22	38.10 2012-03-27	30.50 2012-03-07	33.40 2012-03-01	34.50 2012-03-30	3.29	14.07	-8.68
2012 February	20	36.00 2012-02-28	27.30 2012-02-01	27.60 2012-02-01	33.00 2012-02-29	19.57	30.43	-1.09
2012 January	20	29.50 2012-01-27	20.80 2012-01-09	22.30 2012-01-03	27.30 2012-01-31	22.42	32.29	-6.73
2011 December	21	24.60 2011-12-07	20.70 2011-12-19	22.00 2011-12-01	21.50 2011-12-30	-2.27	11.82	-5.91
2011 November	21	25.70 2011-11-15	19.40 2011-11-25	21.80 2011-11-01	22.50 2011-11-30	3.21	17.89	-11.01
2011 October	21	26.50 2011-10-27	17.50 2011-10-04	20.40 2011-10-03	22.90 2011-10-31	12.25	29.90	-14.22
2011 September	21	26.40 2011-09-08	19.40 2011-09-22	25.80 2011-09-01	20.60 2011-09-30	-20.16	2.33	-24.81
2011 August	23	41.00 2011-08-01	21.00 2011-08-22	39.20 2011-08-01	26.00 2011-08-31	-33.67	4.59	-46.43
2011 July	20	44.20 2011-07-07	34.90 2011-07-25	42.00 2011-07-01	37.80 2011-07-29	-10.00	5.24	-16.90
2011 June	22	43.50 2011-06-29	33.00 2011-06-10	42.00 2011-06-01	42.20 2011-06-30	0.48	3.57	-21.43
2011 May	21	48.40 2011-05-13	40.00 2011-05-23	43.20 2011-05-02	42.10 2011-05-31	-2.55	12.04	-7.41
2011 April	20	45.70 2011-04-28	37.80 2011-04-01	42.00 2011-04-01	43.10 2011-04-29	2.62	8.81	-10.00
2011 March	23	55.40 2011-03-03	45.60 2011-03-31	53.50 2011-03-01	46.30 2011-03-31	-13.46	3.55	-14.77
2011 February	19	61.80 2011-02-14	50.90 2011-02-24	53.30 2011-02-01	53.10 2011-02-28	-0.38	15.95	-4.50
2011 January	20	62.50 2011-01-05	50.50 2011-01-31	57.30 2011-01-03	52.50 2011-01-31	-8.38	9.08	-11.87
2010 December	22	56.30 2010-12-30	44.40 2010-12-01	44.70 2010-12-01	54.00 2010-12-31	20.81	25.95	-0.67
2010 November	21	48.40 2010-11-05	42.50 2010-11-03	45.50 2010-11-01	43.50 2010-11-30	-4.40	6.37	-6.59
2010 October	21	52.50 2010-10-13	44.00 2010-10-07	46.60 2010-10-01	44.90 2010-10-29	-3.65	12.66	-5.58
2010 September	21	47.50 2010-09-30	34.20 2010-09-01	34.60 2010-09-01	46.00 2010-09-30	32.95	37.28	-1.16
2010 August	22	48.80 2010-08-05	33.60 2010-08-31	44.20 2010-08-02	34.10 2010-08-31	-22.85	10.41	-23.98
2010 July	21	50.10 2010-07-27	38.60 2010-07-07	40.50 2010-07-01	43.20 2010-07-30	6.67	23.70	-4.69
2010 June	22	58.10 2010-06-03	39.10 2010-06-30	57.10 2010-06-01	40.40 2010-06-30	-29.25	1.75	-31.52
2010 May	20	71.00 2010-05-03	54.70 2010-05-06	69.70 2010-05-03	58.00 2010-05-28	-16.79	1.87	-21.52
2010 April	21	91.90 2010-04-26	67.70 2010-04-28	80.60 2010-04-01	68.60 2010-04-30	-14.89	14.02	-16.00
2010 March	23	83.50 2010-03-29	71.40 2010-03-01	72.10 2010-03-01	79.80 2010-03-31	10.68	15.81	-0.97
2010 February	19	72.90 2010-02-26	51.90 2010-02-05	57.30 2010-02-01	72.20 2010-02-26	26.00	27.23	-9.42
2010 January	19	70.80 2010-01-08	55.80 2010-01-28	65.90 2010-01-04	56.80 2010-01-29	-13.81	7.44	-15.33
2009 December	22	72.00 2009-12-23	61.40 2009-12-01	62.20 2009-12-01	64.50 2009-12-31	3.70	15.76	-1.29
2009 November	20	69.70 2009-11-16	55.70 2009-11-02	58.10 2009-11-02	61.40 2009-11-30	5.68	19.97	-4.13
2009 October	22	78.40 2009-10-15	56.00 2009-10-29	66.20 2009-10-01	60.50 2009-10-30	-8.61	18.43	-15.41
2009 September	21	69.40 2009-09-17	48.00 2009-09-02	51.20 2009-09-01	66.20 2009-09-30	29.30	35.55	-6.25
2009 August	21	56.70 2009-08-07	45.50 2009-08-03	46.30 2009-08-03	52.20 2009-08-31	12.74	22.46	-1.73
2009 July	22	54.30 2009-07-27	34.80 2009-07-08	45.80 2009-07-01	45.50 2009-07-31	-0.66	18.56	-24.02
2009 June	22	53.70 2009-06-01	37.50 2009-06-23	48.50 2009-06-01	45.60 2009-06-30	-5.98	10.72	-22.68
2009 May	20	50.50 2009-05-29	25.30 2009-05-01	25.70 2009-05-01	46.60 2009-05-29	81.32	96.50	-1.56
2009 April	21	32.50 2009-04-28	12.50 2009-04-01	12.50 2009-04-01	25.90 2009-04-30	107.20	160.00	0.00
2009 March	22	17.20 2009-03-20	5.90 2009-03-09	10.20 2009-03-02	13.10 2009-03-31	28.43	68.63	-42.16
2009 February	19	21.30 2009-02-02	9.60 2009-02-27	21.20 2009-02-02	10.50 2009-02-27	-50.47	0.47	-54.72
2009 January	20	41.70 2009-01-06	21.10 2009-01-30	30.40 2009-01-02	21.60 2009-01-30	-28.95	37.17	-30.59
2008 December	22	31.50 2008-12-31	17.00 2008-12-01	19.70 2008-12-01	29.80 2008-12-31	51.27	59.90	-13.71
2008 November	19	38.90 2008-11-03	14.50 2008-11-21	36.20 2008-11-03	19.70 2008-11-28	-45.58	7.46	-59.94
2008 October	23	59.40 2008-10-02	15.10 2008-10-28	57.30 2008-10-01	36.00 2008-10-31	-37.17	3.66	-73.65
2008 September	21	85.00 2008-09-09	55.10 2008-09-18	72.00 2008-09-02	58.20 2008-09-30	-19.17	18.06	-23.47
2008 August	21	77.40 2008-08-11	62.50 2008-08-21	69.50 2008-08-01	70.40 2008-08-29	1.29	11.37	-10.07
2008 July	22	114.30 2008-07-02	56.80 2008-07-15	108.00 2008-07-01	68.00 2008-07-31	-37.04	5.83	-47.41
2008 June	21	133.00 2008-06-05	106.90 2008-06-24	126.80 2008-06-02	109.40 2008-06-30	-13.72	4.89	-15.69
2008 May	21	143.90 2008-05-02	122.50 2008-05-27	127.50 2008-05-01	127.00 2008-05-30	-0.39	12.86	-3.92
2008 April	22	138.50 2008-04-29	107.20 2008-04-14	112.00 2008-04-01	126.80 2008-04-30	13.21	23.66	-4.29
2008 March	20	127.90 2008-03-24	106.00 2008-03-17	114.00 2008-03-03	110.50 2008-03-31	-3.07	12.19	-7.02
2008 February	20	155.40 2008-02-04	112.50 2008-02-29	148.60 2008-02-01	113.70 2008-02-29	-23.49	4.58	-24.29
2008 January	21	151.40 2008-01-31	108.00 2008-01-22	141.70 2008-01-02	148.20 2008-01-31	4.59	6.85	-23.78
2007 December	20	178.80 2007-12-11	130.80 2007-12-21	170.00 2007-12-03	139.10 2007-12-31	-18.18	5.18	-23.06
2007 November	21	200.40 2007-11-14	164.20 2007-11-27	186.60 2007-11-01	171.40 2007-11-30	-8.15	7.40	-12.00
2007 October	23	227.90 2007-10-11	165.10 2007-10-29	208.10 2007-10-01	187.60 2007-10-31	-9.85	9.51	-20.66
2007 September	19	244.30 2007-09-04	177.90 2007-09-10	244.30 2007-09-04	206.20 2007-09-28	-15.60	0.00	-27.18
2007 August	23	255.10 2007-08-30	207.30 2007-08-16	248.70 2007-08-01	244.50 2007-08-31	-1.69	2.57	-16.65
2007 July	21	310.70 2007-07-09	249.60 2007-07-31	305.00 2007-07-02	249.60 2007-07-31	-18.16	1.87	-18.16
2007 June	21	368.40 2007-06-01	301.00 2007-06-29	365.80 2007-06-01	303.00 2007-06-29	-17.17	0.71	-17.71
2007 May	22	364.80 2007-05-31	336.00 2007-05-01	338.50 2007-05-01	364.00 2007-05-31	7.53	7.77	-0.74
2007 April	20	370.50 2007-04-24	335.60 2007-04-30	352.00 2007-04-02	336.20 2007-04-30	-4.49	5.26	-4.66
2007 March	22	364.50 2007-03-08	322.30 2007-03-01	330.90 2007-03-01	351.40 2007-03-30	6.20	10.15	-2.60
2007 February	19	381.30 2007-02-02	330.20 2007-02-28	373.90 2007-02-01	333.60 2007-02-28	-10.78	1.98	-11.69
2007 January	20	396.60 2007-01-19	367.20 2007-01-29	382.70 2007-01-03	373.90 2007-01-31	-2.30	3.63	-4.05
2006 December	20	410.60 2006-12-18	368.70 2006-12-01	380.50 2006-12-01	381.70 2006-12-29	0.32	7.91	-3.10
2006 November	21	425.20 2006-11-15	373.00 2006-11-30	421.50 2006-11-01	378.60 2006-11-30	-10.18	0.88	-11.51
2006 October	22	446.90 2006-10-17	394.40 2006-10-02	397.00 2006-10-02	419.90 2006-10-31	5.77	12.57	-0.65
2006 September	20	408.60 2006-09-28	367.50 2006-09-01	369.00 2006-09-01	397.00 2006-09-29	7.59	10.73	-0.41
2006 August	23	394.20 2006-08-04	356.90 2006-08-10	362.40 2006-08-01	368.40 2006-08-31	1.66	8.77	-1.52
2006 July	20	387.50 2006-07-26	336.50 2006-07-28	381.00 2006-07-03	360.50 2006-07-31	-5.38	1.71	-11.68
2006 June	22	430.00 2006-06-05	374.70 2006-06-29	415.70 2006-06-01	380.00 2006-06-30	-8.59	3.44	-9.86
2006 May	22	465.20 2006-05-11	401.80 2006-05-24	405.60 2006-05-01	415.70 2006-05-31	2.49	14.69	-0.94
2006 April	19	421.90 2006-04-27	366.80 2006-04-03	374.50 2006-04-03	405.80 2006-04-28	8.36	12.66	-2.06
2006 March	23	380.50 2006-03-23	350.60 2006-03-08	358.80 2006-03-01	372.40 2006-03-31	3.79	6.05	-2.29
2006 February	19	360.60 2006-02-27	321.90 2006-02-07	331.50 2006-02-01	356.80 2006-02-28	7.63	8.78	-2.90
2006 January	20	331.50 2006-01-31	306.40 2006-01-24	317.00 2006-01-03	331.50 2006-01-31	4.57	4.57	-3.34
2005 December	21	317.60 2005-12-23	282.90 2005-12-09	296.80 2005-12-01	314.00 2005-12-30	5.80	7.01	-4.68
2005 November	21	300.00 2005-11-23	274.50 2005-11-10	275.30 2005-11-01	296.80 2005-11-30	7.81	8.97	-0.29
2005 October	21	301.80 2005-10-03	245.10 2005-10-21	299.50 2005-10-03	275.30 2005-10-31	-8.08	0.77	-18.16
2005 September	21	315.20 2005-09-12	276.00 2005-09-21	300.00 2005-09-01	297.00 2005-09-30	-1.00	5.07	-8.00
2005 August	23	303.20 2005-08-30	274.20 2005-08-09	283.80 2005-08-01	300.00 2005-08-31	5.71	6.84	-3.38
2005 July	20	289.50 2005-07-22	223.00 2005-07-07	229.70 2005-07-01	283.80 2005-07-29	23.55	26.03	-2.92
2005 June	22	231.40 2005-06-30	197.00 2005-06-01	197.00 2005-06-01	228.40 2005-06-30	15.94	17.46	0.00
2005 May	21	207.40 2005-05-20	190.50 2005-05-13	200.00 2005-05-02	197.20 2005-05-31	-1.40	3.70	-4.75
2005 April	21	227.20 2005-04-05	185.90 2005-04-29	222.50 2005-04-01	195.80 2005-04-29	-12.00	2.11	-16.45
2005 March	22	237.00 2005-03-18	188.90 2005-03-11	193.50 2005-03-01	221.80 2005-03-31	14.63	22.48	-2.38
2005 February	19	192.50 2005-02-28	173.00 2005-02-01	173.00 2005-02-01	192.50 2005-02-28	11.27	11.27	0.00
2005 January	20	175.40 2005-01-03	165.00 2005-01-10	173.80 2005-01-03	172.90 2005-01-31	-0.52	0.92	-5.06
2004 December	22	174.70 2004-12-31	163.60 2004-12-02	166.00 2004-12-01	173.60 2004-12-31	4.58	5.24	-1.45
2004 November	21	173.20 2004-11-15	161.10 2004-11-01	161.20 2004-11-01	164.00 2004-11-30	1.74	7.44	-0.06
2004 October	21	162.80 2004-10-28	138.70 2004-10-19	151.00 2004-10-01	161.90 2004-10-29	7.22	7.81	-8.15
2004 September	21	162.90 2004-09-03	146.90 2004-09-15	159.70 2004-09-01	150.30 2004-09-30	-5.89	2.00	-8.02
2004 August	22	167.50 2004-08-02	150.70 2004-08-13	164.20 2004-08-02	160.10 2004-08-31	-2.50	2.01	-8.22
2004 July	21	185.00 2004-07-13	150.70 2004-07-22	177.60 2004-07-01	164.00 2004-07-30	-7.66	4.17	-15.15
2004 June	21	186.60 2004-06-28	162.50 2004-06-01	163.50 2004-06-01	179.10 2004-06-30	9.54	14.13	-0.61
2004 May	20	179.70 2004-05-04	158.50 2004-05-21	175.10 2004-05-03	163.40 2004-05-28	-6.68	2.63	-9.48
2004 April	21	195.00 2004-04-05	171.80 2004-04-29	188.70 2004-04-01	175.10 2004-04-30	-7.21	3.34	-8.96
2004 March	23	189.00 2004-03-31	167.60 2004-03-24	175.30 2004-03-01	188.20 2004-03-31	7.36	7.82	-4.39
2004 February	19	180.00 2004-02-20	156.70 2004-02-05	159.20 2004-02-02	174.30 2004-02-27	9.48	13.07	-1.57
2004 January	20	168.00 2004-01-02	154.30 2004-01-09	167.50 2004-01-02	159.50 2004-01-30	-4.78	0.30	-7.88
2003 December	22	169.90 2003-12-15	153.90 2003-12-02	158.50 2003-12-01	167.10 2003-12-31	5.43	7.19	-2.90
2003 November	19	158.50 2003-11-28	146.80 2003-11-20	149.30 2003-11-03	158.50 2003-11-28	6.16	6.16	-1.67
2003 October	23	154.70 2003-10-29	136.00 2003-10-22	141.50 2003-10-01	149.30 2003-10-31	5.51	9.33	-3.89
2003 September	21	185.00 2003-09-02	136.00 2003-09-29	184.50 2003-09-02	140.50 2003-09-30	-23.85	0.27	-26.29
2003 August	21	183.50 2003-08-29	156.50 2003-08-15	166.50 2003-08-01	182.40 2003-08-29	9.55	10.21	-6.01
2003 July	22	170.10 2003-07-29	142.70 2003-07-01	145.10 2003-07-01	166.00 2003-07-31	14.40	17.23	-1.65
2003 June	21	152.70 2003-06-19	132.90 2003-06-03	135.00 2003-06-02	145.10 2003-06-30	7.48	13.11	-1.56
2003 May	21	142.40 2003-05-12	122.50 2003-05-01	126.50 2003-05-01	134.00 2003-05-30	5.93	12.57	-3.16
2003 April	21	130.60 2003-04-29	111.50 2003-04-08	118.30 2003-04-01	126.60 2003-04-30	7.02	10.40	-5.75
2003 March	21	125.30 2003-03-21	102.80 2003-03-12	119.20 2003-03-03	118.30 2003-03-31	-0.76	5.12	-13.76
2003 February	19	135.80 2003-02-06	112.50 2003-02-14	133.40 2003-02-03	117.40 2003-02-28	-11.99	1.80	-15.67
2003 January	21	153.90 2003-01-02	124.90 2003-01-24	147.60 2003-01-02	133.50 2003-01-31	-9.55	4.27	-15.38
2002 December	21	180.90 2002-12-02	137.60 2002-12-19	179.60 2002-12-02	147.60 2002-12-31	-17.82	0.72	-23.39
2002 November	20	178.00 2002-11-29	137.00 2002-11-11	144.00 2002-11-01	177.10 2002-11-29	22.99	23.61	-4.86
2002 October	23	151.50 2002-10-28	107.00 2002-10-08	123.40 2002-10-01	143.90 2002-10-31	16.61	22.77	-13.29
2002 September	20	142.00 2002-09-17	119.90 2002-09-30	128.50 2002-09-03	123.40 2002-09-30	-3.97	10.51	-6.69
2002 August	22	148.00 2002-08-15	106.00 2002-08-05	127.00 2002-08-01	129.20 2002-08-30	1.73	16.54	-16.54
2002 July	22	170.00 2002-07-01	110.40 2002-07-24	170.00 2002-07-01	129.80 2002-07-31	-23.65	0.00	-35.06
2002 June	20	187.30 2002-06-11	154.60 2002-06-26	184.20 2002-06-03	168.00 2002-06-28	-8.79	1.68	-16.07
2002 May	22	199.10 2002-05-15	175.50 2002-05-30	191.40 2002-05-01	182.80 2002-05-31	-4.49	4.02	-8.31
2002 April	22	219.60 2002-04-17	189.90 2002-04-30	198.00 2002-04-01	191.40 2002-04-30	-3.33	10.91	-4.09
2002 March	20	204.00 2002-03-27	189.50 2002-03-01	190.40 2002-03-01	198.50 2002-03-28	4.25	7.14	-0.47
2002 February	19	197.50 2002-02-13	155.00 2002-02-04	164.00 2002-02-01	190.10 2002-02-28	15.91	20.43	-5.49
2002 January	21	182.00 2002-01-02	155.50 2002-01-29	182.00 2002-01-02	164.50 2002-01-31	-9.62	0.00	-14.56
2001 December	20	187.00 2001-12-31	159.50 2001-12-03	161.50 2001-12-03	185.40 2001-12-31	14.80	15.79	-1.24
2001 November	21	165.00 2001-11-26	134.40 2001-11-01	138.00 2001-11-01	161.50 2001-11-30	17.03	19.57	-2.61
2001 October	23	154.00 2001-10-17	133.30 2001-10-01	135.00 2001-10-01	136.00 2001-10-31	0.74	14.07	-1.26
2001 September	15	142.10 2001-09-04	110.00 2001-09-17	139.50 2001-09-04	136.00 2001-09-28	-2.51	1.86	-21.15
2001 August	23	142.50 2001-08-30	117.80 2001-08-10	128.20 2001-08-01	139.00 2001-08-31	8.42	11.15	-8.11
2001 July	21	132.40 2001-07-31	97.40 2001-07-09	102.80 2001-07-02	128.20 2001-07-31	24.71	28.79	-5.25
2001 June	21	103.80 2001-06-29	87.00 2001-06-12	91.20 2001-06-01	103.80 2001-06-29	13.82	13.82	-4.61
2001 May	22	106.50 2001-05-02	88.90 2001-05-16	94.00 2001-05-01	91.40 2001-05-31	-2.77	13.30	-5.43
2001 April	20	96.60 2001-04-19	82.50 2001-04-05	87.50 2001-04-02	95.00 2001-04-30	8.57	10.40	-5.71
2001 March	22	100.40 2001-03-07	84.10 2001-03-16	92.50 2001-03-01	87.50 2001-03-30	-5.41	8.54	-9.08
2001 February	19	102.00 2001-02-01	86.00 2001-02-16	102.00 2001-02-01	92.00 2001-02-28	-9.80	0.00	-15.69
2001 January	21	101.20 2001-01-31	71.25 2001-01-02	71.25 2001-01-02	100.20 2001-01-31	40.63	42.04	0.00
2000 December	20	73.75 2000-12-29	60.00 2000-12-21	66.25 2000-12-01	71.25 2000-12-29	7.55	11.32	-9.43
2000 November	21	84.38 2000-11-01	65.00 2000-11-30	82.50 2000-11-01	66.25 2000-11-30	-19.70	2.28	-21.21
2000 October	22	87.50 2000-10-31	60.63 2000-10-18	77.50 2000-10-02	83.13 2000-10-31	7.26	12.90	-21.77
2000 September	20	83.13 2000-09-13	71.88 2000-09-01	73.13 2000-09-01	78.13 2000-09-29	6.84	13.67	-1.71
2000 August	23	81.88 2000-08-22	61.88 2000-08-01	61.88 2000-08-01	73.28 2000-08-31	18.42	32.32	0.00
2000 July	20	72.50 2000-07-11	58.75 2000-07-27	62.50 2000-07-03	62.50 2000-07-31	0.00	16.00	-6.00
2000 June	22	75.00 2000-06-05	60.00 2000-06-23	71.88 2000-06-01	62.50 2000-06-30	-13.05	4.34	-16.53
2000 May	22	115.00 2000-05-16	68.75 2000-05-30	105.00 2000-05-01	70.00 2000-05-31	-33.33	9.52	-34.52
2000 April	19	147.50 2000-04-13	105.00 2000-04-27	115.63 2000-04-03	106.25 2000-04-28	-8.11	27.56	-9.19
2000 March	23	123.13 2000-03-16	99.38 2000-03-13	121.25 2000-03-01	115.63 2000-03-31	-4.64	1.55	-18.04
2000 February	20	148.75 2000-02-10	98.75 2000-02-02	100.63 2000-02-01	121.88 2000-02-29	21.12	47.82	-1.87
2000 January	20	111.88 2000-01-10	99.38 2000-01-31	110.00 2000-01-03	100.00 2000-01-31	-9.09	1.71	-9.65
1999 December	22	112.50 1999-12-01	98.13 1999-12-07	108.75 1999-12-01	110.00 1999-12-31	1.15	3.45	-9.77
1999 November	21	130.63 1999-11-17	110.63 1999-11-30	123.75 1999-11-01	111.25 1999-11-30	-10.10	5.56	-10.60
1999 October	21	131.88 1999-10-29	90.00 1999-10-14	101.88 1999-10-01	125.00 1999-10-29	22.69	29.45	-11.66
1999 September	21	114.38 1999-09-16	98.13 1999-09-02	105.63 1999-09-01	105.00 1999-09-30	-0.60	8.28	-7.10
1999 August	22	185.00 1999-08-02	100.00 1999-08-31	184.38 1999-08-02	104.38 1999-08-31	-43.39	0.34	-45.76
1999 July	21	222.50 1999-07-01	174.38 1999-07-20	218.75 1999-07-01	187.50 1999-07-30	-14.29	1.71	-20.28
1999 June	22	238.13 1999-06-23	200.63 1999-06-11	208.75 1999-06-01	220.63 1999-06-30	5.69	14.07	-3.89
1999 May	20	235.00 1999-05-04	195.63 1999-05-26	225.00 1999-05-03	208.75 1999-05-28	-7.22	4.44	-13.05
1999 April	21	256.25 1999-04-13	182.50 1999-04-21	250.00 1999-04-01	220.63 1999-04-30	-11.75	2.50	-27.00
1999 March	23	258.33 1999-03-30	220.83 1999-03-03	235.00 1999-03-01	249.58 1999-03-31	6.20	9.93	-6.03
1999 February	19	245.83 1999-02-24	203.33 1999-02-10	232.50 1999-02-01	240.00 1999-02-26	3.23	5.73	-12.55
1999 January	19	260.00 1999-01-06	220.42 1999-01-19	243.33 1999-01-04	234.17 1999-01-29	-3.76	6.85	-9.42
1998 December	22	247.50 1998-12-31	194.58 1998-12-14	215.42 1998-12-01	247.08 1998-12-31	14.70	14.89	-9.67
1998 November	20	220.42 1998-11-30	161.25 1998-11-04	166.67 1998-11-02	217.08 1998-11-30	30.25	32.25	-3.25
1998 October	22	170.83 1998-10-22	105.83 1998-10-08	145.83 1998-10-01	167.50 1998-10-30	14.86	17.14	-27.43
1998 September	21	179.58 1998-09-02	133.33 1998-09-15	167.92 1998-09-01	151.67 1998-09-30	-9.68	6.94	-20.60
1998 August	21	224.17 1998-08-07	159.58 1998-08-31	218.33 1998-08-03	170.00 1998-08-31	-22.14	2.67	-26.91
1998 July	22	248.33 1998-07-17	210.42 1998-07-30	216.67 1998-07-01	216.67 1998-07-31	0.00	14.61	-2.88
1998 June	22	221.67 1998-06-22	187.08 1998-06-01	196.67 1998-06-01	210.42 1998-06-30	6.99	12.71	-4.88
1998 May	20	230.83 1998-05-14	190.00 1998-05-28	221.25 1998-05-01	196.67 1998-05-29	-11.11	4.33	-14.12
1998 April	21	231.67 1998-04-21	196.67 1998-04-08	207.08 1998-04-01	220.83 1998-04-30	6.64	11.87	-5.03
1998 March	22	210.00 1998-03-31	182.08 1998-03-10	186.25 1998-03-02	207.50 1998-03-31	11.41	12.75	-2.24
1998 February	19	186.67 1998-02-26	150.42 1998-02-02	150.83 1998-02-02	183.75 1998-02-27	21.83	23.76	-0.27
1998 January	20	166.67 1998-01-06	145.00 1998-01-26	159.58 1998-01-02	148.75 1998-01-30	-6.79	4.44	-9.14
1997 December	22	160.00 1997-12-31	149.17 1997-12-19	157.50 1997-12-01	159.58 1997-12-31	1.32	1.59	-5.29
1997 November	19	157.92 1997-11-28	133.75 1997-11-03	138.75 1997-11-03	157.50 1997-11-28	13.51	13.82	-3.60
1997 October	23	147.50 1997-10-21	125.00 1997-10-28	135.42 1997-10-01	137.50 1997-10-31	1.54	8.92	-7.69
1997 September	21	143.75 1997-09-12	122.92 1997-09-02	122.92 1997-09-02	134.58 1997-09-30	9.49	16.95	0.00
1997 August	21	124.58 1997-08-27	111.25 1997-08-18	115.00 1997-08-01	122.92 1997-08-29	6.89	8.33	-3.26
1997 July	22	118.33 1997-07-17	97.08 1997-07-01	97.08 1997-07-01	115.42 1997-07-31	18.89	21.89	0.00
1997 June	21	130.00 1997-06-30	110.00 1997-06-04	114.17 1997-06-02	129.58 1997-06-30	13.50	13.87	-3.65
1997 May	21	116.67 1997-05-23	92.50 1997-05-01	93.33 1997-05-01	115.00 1997-05-30	23.22	25.01	-0.89
1997 April	22	141.67 1997-04-01	80.00 1997-04-04	135.00 1997-04-01	93.33 1997-04-30	-30.87	4.94	-40.74
1997 March	20	155.00 1997-03-13	109.17 1997-03-10	132.50 1997-03-03	135.83 1997-03-31	2.51	16.98	-17.61
1997 February	19	141.67 1997-02-07	121.67 1997-02-25	138.33 1997-02-03	131.67 1997-02-28	-4.81	2.41	-12.04
1997 January	22	145.83 1997-01-20	112.50 1997-01-07	117.50 1997-01-02	138.33 1997-01-31	17.73	24.11	-4.26
1996 December	21	131.67 1996-12-02	115.00 1996-12-24	130.00 1996-12-02	119.17 1996-12-31	-8.33	1.28	-11.54
1996 November	20	137.50 1996-11-19	121.67 1996-11-14	130.83 1996-11-01	130.83 1996-11-29	0.00	5.10	-7.00
1996 October	23	158.33 1996-10-01	125.83 1996-10-30	155.83 1996-10-01	130.83 1996-10-31	-16.04	1.60	-19.25
1996 September	20	158.33 1996-09-30	104.17 1996-09-03	105.83 1996-09-03	155.83 1996-09-30	47.25	49.61	-1.57
1996 August	22	115.00 1996-08-23	95.83 1996-08-01	96.67 1996-08-01	106.67 1996-08-30	10.34	18.96	-0.87
1996 July	22	140.00 1996-07-03	85.83 1996-07-16	135.00 1996-07-01	95.83 1996-07-31	-29.01	3.70	-36.42
1996 June	20	170.83 1996-06-03	133.33 1996-06-27	169.17 1996-06-03	135.00 1996-06-28	-20.20	0.98	-21.19
1996 May	22	170.83 1996-05-31	146.67 1996-05-08	150.00 1996-05-01	170.00 1996-05-31	13.33	13.89	-2.22
1996 April	21	155.83 1996-04-24	129.17 1996-04-08	130.83 1996-04-01	149.17 1996-04-30	14.02	19.11	-1.27
1996 March	21	159.17 1996-03-06	125.83 1996-03-27	140.83 1996-03-01	130.83 1996-03-29	-7.10	13.02	-10.65
1996 February	20	141.67 1996-02-12	123.33 1996-02-15	128.33 1996-02-01	139.17 1996-02-29	8.45	10.40	-3.90
1996 January	22	136.67 1996-01-24	112.50 1996-01-17	132.50 1996-01-02	125.83 1996-01-31	-5.03	3.15	-15.09
1995 December	20	166.67 1995-12-06	126.67 1995-12-21	163.33 1995-12-01	130.83 1995-12-29	-19.90	2.04	-22.45
1995 November	21	200.00 1995-11-02	161.67 1995-11-30	191.67 1995-11-01	163.33 1995-11-30	-14.79	4.35	-15.65
1995 October	22	211.67 1995-10-16	176.67 1995-10-26	201.67 1995-10-02	190.83 1995-10-31	-5.38	4.96	-12.40
1995 September	20	214.17 1995-09-11	190.83 1995-09-27	206.67 1995-09-01	200.83 1995-09-29	-2.83	3.63	-7.66
1995 August	23	213.33 1995-08-17	186.67 1995-08-01	196.67 1995-08-01	207.50 1995-08-31	5.51	8.47	-5.08
1995 July	20	211.67 1995-07-27	180.00 1995-07-20	189.17 1995-07-03	195.83 1995-07-31	3.52	11.89	-4.85
1995 June	22	196.67 1995-06-19	159.17 1995-06-01	160.00 1995-06-01	187.50 1995-06-30	17.19	22.92	-0.52
1995 May	22	169.17 1995-05-24	148.33 1995-05-02	150.83 1995-05-01	160.00 1995-05-31	6.08	12.16	-1.66
1995 April	19	162.50 1995-04-04	139.17 1995-04-25	160.83 1995-04-03	151.67 1995-04-28	-5.70	1.04	-13.47
1995 March	23	166.67 1995-03-29	155.00 1995-03-14	156.67 1995-03-01	162.50 1995-03-31	3.72	6.38	-1.07
1995 February	19	176.67 1995-02-14	153.33 1995-02-28	173.33 1995-02-01	155.83 1995-02-28	-10.10	1.93	-11.54
1995 January	21	173.33 1995-01-31	151.67 1995-01-04	158.33 1995-01-03	173.33 1995-01-31	9.47	9.47	-4.21
1994 December	21	160.00 1994-12-30	144.17 1994-12-13	157.50 1994-12-01	160.00 1994-12-30	1.59	1.59	-8.46
1994 November	21	174.17 1994-11-15	153.33 1994-11-23	164.17 1994-11-01	158.33 1994-11-30	-3.56	6.09	-6.60
1994 October	21	180.00 1994-10-11	156.67 1994-10-25	171.67 1994-10-03	165.00 1994-10-31	-3.89	4.85	-8.74
1994 September	21	176.67 1994-09-19	154.17 1994-09-01	157.50 1994-09-01	173.33 1994-09-30	10.05	12.17	-2.11
1994 August	23	161.67 1994-08-30	139.17 1994-08-16	141.67 1994-08-01	158.33 1994-08-31	11.76	14.12	-1.76
1994 July	20	154.17 1994-07-14	132.50 1994-07-01	133.33 1994-07-01	140.83 1994-07-29	5.63	15.63	-0.62
1994 June	22	171.67 1994-06-06	125.83 1994-06-28	165.00 1994-06-01	134.17 1994-06-30	-18.68	4.04	-23.74
1994 May	21	166.11 1994-05-31	140.56 1994-05-17	156.67 1994-05-02	166.11 1994-05-31	6.03	6.03	-10.28
1994 April	19	165.00 1994-04-08	139.44 1994-04-21	150.56 1994-04-04	156.67 1994-04-29	4.06	9.59	-7.39
1994 March	23	176.67 1994-03-21	150.00 1994-03-31	163.89 1994-03-01	155.00 1994-03-31	-5.42	7.80	-8.48
1994 February	19	168.33 1994-02-23	151.67 1994-02-17	161.67 1994-02-01	164.44 1994-02-28	1.71	4.12	-6.19
1994 January	21	166.67 1994-01-28	146.67 1994-01-04	148.33 1994-01-03	162.22 1994-01-31	9.36	12.36	-1.12
1993 December	22	152.78 1993-12-06	141.67 1993-12-01	142.22 1993-12-01	149.44 1993-12-31	5.08	7.43	-0.39
1993 November	21	153.33 1993-11-01	140.56 1993-11-22	148.33 1993-11-01	141.67 1993-11-30	-4.49	3.37	-5.24
1993 October	21	159.44 1993-10-14	140.56 1993-10-22	149.44 1993-10-01	147.22 1993-10-29	-1.49	6.69	-5.94
1993 September	21	150.56 1993-09-29	130.00 1993-09-15	138.89 1993-09-01	149.44 1993-09-30	7.60	8.40	-6.40
1993 August	22	140.00 1993-08-31	122.22 1993-08-02	123.33 1993-08-02	139.44 1993-08-31	13.06	13.52	-0.90
1993 July	21	126.11 1993-07-16	112.78 1993-07-07	118.33 1993-07-01	122.78 1993-07-30	3.76	6.57	-4.69
1993 June	22	123.33 1993-06-29	105.00 1993-06-08	109.63 1993-06-01	116.67 1993-06-30	6.42	12.50	-4.22
1993 May	20	113.70 1993-05-27	96.67 1993-05-03	97.41 1993-05-03	110.00 1993-05-28	12.92	16.72	-0.76
1993 April	21	104.44 1993-04-14	91.85 1993-04-08	101.48 1993-04-01	97.78 1993-04-30	-3.65	2.92	-9.49
1993 March	23	102.22 1993-03-30	87.41 1993-03-22	87.41 1993-03-01	101.85 1993-03-31	16.52	16.94	0.00
1993 February	19	111.85 1993-02-03	79.26 1993-02-23	101.11 1993-02-01	88.15 1993-02-26	-12.82	10.62	-21.61
1993 January	20	102.22 1993-01-06	91.85 1993-01-25	100.74 1993-01-04	100.37 1993-01-29	-0.37	1.47	-8.82
1992 December	22	101.85 1992-12-22	89.63 1992-12-14	101.85 1992-12-01	100.37 1992-12-31	-1.45	0.00	-12.00
1992 November	20	103.33 1992-11-25	85.93 1992-11-05	91.48 1992-11-02	101.85 1992-11-30	11.34	12.95	-6.07
1992 October	22	91.48 1992-10-30	72.96 1992-10-05	85.19 1992-10-01	91.48 1992-10-30	7.38	7.38	-14.36
1992 September	21	91.85 1992-09-25	79.26 1992-09-09	81.11 1992-09-01	85.56 1992-09-30	5.49	13.24	-2.28
1992 August	21	86.67 1992-08-07	76.30 1992-08-13	83.70 1992-08-03	80.37 1992-08-31	-3.98	3.55	-8.84
1992 July	22	87.78 1992-07-29	70.74 1992-07-06	73.33 1992-07-01	84.44 1992-07-31	15.15	19.71	-3.53
1992 June	22	74.07 1992-06-30	62.96 1992-06-22	67.41 1992-06-01	74.07 1992-06-30	9.88	9.88	-6.60
1992 May	20	69.07 1992-05-13	62.59 1992-05-28	65.19 1992-05-01	68.15 1992-05-29	4.54	5.95	-3.99
1992 April	21	75.74 1992-04-02	55.56 1992-04-28	74.07 1992-04-01	65.19 1992-04-30	-11.99	2.25	-24.99
1992 March	22	81.30 1992-03-02	71.48 1992-03-12	80.00 1992-03-02	74.63 1992-03-31	-6.71	1.62	-10.65
1992 February	19	81.85 1992-02-20	72.22 1992-02-10	75.56 1992-02-03	80.37 1992-02-28	6.37	8.32	-4.42
1992 January	22	84.44 1992-01-09	67.78 1992-01-21	72.59 1992-01-02	75.19 1992-01-31	3.58	16.32	-6.63
1991 December	21	80.00 1991-12-31	58.52 1991-12-02	59.63 1991-12-02	74.81 1991-12-31	25.46	34.16	-1.86
1991 November	20	65.93 1991-11-22	47.78 1991-11-07	50.74 1991-11-01	59.81 1991-11-29	17.88	29.94	-5.83
1991 October	23	52.22 1991-10-02	45.19 1991-10-25	50.37 1991-10-01	50.00 1991-10-31	-0.73	3.67	-10.28
1991 September	20	54.07 1991-09-23	46.30 1991-09-11	50.00 1991-09-03	50.37 1991-09-30	0.74	8.14	-7.40
1991 August	22	50.74 1991-08-29	40.00 1991-08-06	40.74 1991-08-01	50.37 1991-08-30	23.64	24.55	-1.82
1991 July	22	45.93 1991-07-15	37.41 1991-07-25	43.33 1991-07-01	40.74 1991-07-31	-5.98	6.00	-13.66
1991 June	20	51.48 1991-06-18	40.37 1991-06-26	48.89 1991-06-03	42.59 1991-06-28	-12.89	5.30	-17.43
1991 May	22	50.74 1991-05-23	40.56 1991-05-01	41.48 1991-05-01	48.89 1991-05-31	17.86	22.32	-2.22
1991 April	22	47.59 1991-04-18	41.48 1991-04-30	41.85 1991-04-01	42.22 1991-04-30	0.88	13.72	-0.88
1991 March	20	43.15 1991-03-27	33.15 1991-03-13	34.07 1991-03-01	41.48 1991-03-28	21.75	26.65	-2.70
1991 February	19	35.00 1991-02-25	28.70 1991-02-01	28.89 1991-02-01	34.26 1991-02-28	18.59	21.15	-0.66
1991 January	22	29.26 1991-01-31	21.11 1991-01-09	23.15 1991-01-02	28.89 1991-01-31	24.79	26.39	-8.81
1990 December	20	25.19 1990-12-19	22.22 1990-12-20	24.81 1990-12-03	23.15 1990-12-31	-6.69	1.53	-10.44
1990 November	21	25.93 1990-11-29	18.89 1990-11-02	18.89 1990-11-01	24.44 1990-11-30	29.38	37.27	0.00
1990 October	23	22.22 1990-10-09	17.78 1990-10-24	20.37 1990-10-01	19.26 1990-10-31	-5.45	9.08	-12.71
1990 September	19	21.11 1990-09-19	16.30 1990-09-25	20.37 1990-09-04	19.63 1990-09-28	-3.63	3.63	-19.98
1990 August	23	24.07 1990-08-01	18.52 1990-08-23	23.70 1990-08-01	20.93 1990-08-31	-11.69	1.56	-21.86
1990 July	21	26.67 1990-07-20	20.74 1990-07-12	22.22 1990-07-02	24.07 1990-07-31	8.33	20.03	-6.66
1990 June	21	27.59 1990-06-01	21.11 1990-06-27	26.30 1990-06-01	21.48 1990-06-29	-18.33	4.90	-19.73
1990 May	22	31.85 1990-05-29	25.56 1990-05-02	26.67 1990-05-01	26.85 1990-05-31	0.67	19.42	-4.16
1990 April	20	31.11 1990-04-16	24.07 1990-04-09	25.19 1990-04-02	26.48 1990-04-30	5.12	23.50	-4.45
1990 March	22	26.67 1990-03-21	18.52 1990-03-01	19.26 1990-03-01	24.81 1990-03-30	28.82	38.47	-3.84
1990 February	19	24.81 1990-02-08	18.52 1990-02-28	21.85 1990-02-01	19.26 1990-02-28	-11.85	13.55	-15.24
1990 January	22	30.00 1990-01-05	20.74 1990-01-24	26.67 1990-01-02	21.85 1990-01-31	-18.07	12.49	-22.23
1989 December	20	27.04 1989-12-29	23.70 1989-12-20	24.44 1989-12-01	26.67 1989-12-29	9.12	10.64	-3.03
1989 November	21	27.04 1989-11-01	22.96 1989-11-10	26.85 1989-11-01	24.44 1989-11-30	-8.98	0.71	-14.49
1989 October	22	31.48 1989-10-04	23.70 1989-10-16	30.37 1989-10-02	26.85 1989-10-31	-11.59	3.65	-21.96
1989 September	20	36.67 1989-09-05	28.15 1989-09-27	35.93 1989-09-01	30.37 1989-09-29	-15.47	2.06	-21.65
1989 August	23	36.30 1989-08-30	31.48 1989-08-11	31.48 1989-08-01	35.93 1989-08-31	14.14	15.31	0.00
1989 July	20	38.15 1989-07-10	29.63 1989-07-27	36.67 1989-07-03	31.48 1989-07-31	-14.15	4.04	-19.20
1989 June	22	39.63 1989-06-28	30.37 1989-06-16	36.67 1989-06-01	36.67 1989-06-30	0.00	8.07	-17.18
1989 May	22	40.37 1989-05-25	27.16 1989-05-11	30.12 1989-05-01	36.11 1989-05-31	19.89	34.03	-9.83
1989 April	20	30.74 1989-04-27	24.07 1989-04-11	24.44 1989-04-03	30.12 1989-04-28	23.24	25.78	-1.51
1989 March	22	24.57 1989-03-31	19.51 1989-03-01	19.88 1989-03-01	24.44 1989-03-31	22.94	23.59	-1.86
1989 February	19	21.23 1989-02-17	19.14 1989-02-13	20.62 1989-02-01	19.88 1989-02-28	-3.59	2.96	-7.18
1989 January	21	20.99 1989-01-31	15.80 1989-01-04	15.80 1989-01-03	20.62 1989-01-31	30.51	32.85	0.00
1988 December	21	18.15 1988-12-05	15.80 1988-12-30	17.65 1988-12-01	15.80 1988-12-30	-10.48	2.83	-10.48
1988 November	21	17.78 1988-11-30	15.31 1988-11-01	15.31 1988-11-01	17.53 1988-11-30	14.50	16.13	0.00
1988 October	21	16.54 1988-10-20	13.70 1988-10-12	14.57 1988-10-03	15.31 1988-10-31	5.08	13.52	-5.97
1988 September	21	15.43 1988-09-21	14.44 1988-09-29	14.57 1988-09-01	14.57 1988-09-30	0.00	5.90	-0.89
1988 August	23	16.05 1988-08-01	12.47 1988-08-16	15.80 1988-08-01	14.44 1988-08-31	-8.61	1.58	-21.08
1988 July	20	17.04 1988-07-21	14.57 1988-07-07	15.19 1988-07-01	15.80 1988-07-29	4.02	12.18	-4.08
1988 June	22	16.05 1988-06-22	12.47 1988-06-02	12.59 1988-06-01	15.06 1988-06-30	19.62	27.48	-0.95

ODP Dividends

This table shows historical dividends paid by ODP.
There were at least 16 dividends paid by ODP.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.24	4.44		80.25				0.82
2020-02-28	0.25000	3.92	quaterly	99	2020-03-02	2020-03-13	2020-02-04	1.06
2019-11-21	0.25000	4.21	quaterly	91	2019-11-22	2019-12-13	2019-11-06	1.05
2019-08-22	0.25000	6.92	quaterly	91	2019-08-23	2019-09-13	2019-08-07	1.72
2019-05-23	0.25000	5.46	quaterly	84	2019-05-24	2019-06-14	2019-05-08	1.26
2019-02-28	0.25000	2.66	quaterly	99	2019-03-01	2019-03-15	2019-02-05	0.72
2018-11-21	0.25000	3.21	quaterly	90	2018-11-23	2018-12-14	2018-11-07	0.79
2018-08-23	0.25000	2.98	quaterly	91	2018-08-24	2018-09-14	2018-08-07	0.74
2018-05-24	0.25000	4.70	quaterly	84	2018-05-25	2018-06-15	2018-05-09	1.08
2018-03-01	0.25000	3.82	quaterly	99	2018-03-02	2018-03-15	2018-02-06	1.04
2017-11-22	0.25000	3.09	quaterly	91	2017-11-24	2017-12-15	2017-11-09	0.77
2017-08-23	0.25000	2.50	quaterly	92	2017-08-25	2017-09-15	2017-08-09	0.63
2017-05-23	0.25000	2.19	quaterly	83	2017-05-25	2017-06-15	2017-05-09	0.50
2017-03-01	0.25000	1.93	quaterly	98	2017-03-03	2017-03-15	2017-02-14	0.52
2016-11-23	0.02500	18.62	monthly	1	-	-	-	0.05
2016-11-22	0.25000	2.08	quaterly	91	2016-11-25	2016-12-15	2016-11-02	0.52
2016-08-23	0.25000	2.74	quaterly	0	2016-08-25	2016-09-15	2016-08-03	0.68

ODP Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		162	160
2020-07-01	1:10	1	10	yes
1999-04-05	3:2	3	2	no
1994-06-20	3:2	3	2	no
1993-06-07	3:2	3	2	no
1992-05-26	2:1	2	1	no
1989-05-23	3:2	3	2	no

ODP Basic Information

Ticker, symbol:

ODP
Full title:

ODP Corp
First trading day:

1988-06-01
Last trading day:

2023-02-23
Total trading days:

8,754
Last close price:

47.47 (+0.99%)
Market cap:

2.37B
Stock Exchange:

NasdaqGS
Sector:

Consumer Services
Industry:

Other Specialty Stores
ODP CEO:

Mr. Gerry Smith
Full-time employees:

40,000
Address:

6600 N Military Trl
Boca Raton
FLORIDA
33496
Description:

The ODP Corporation provides business services and supplies, products, and technology solutions for small, medium, and enterprise businesses. The company operates in three divisions: Business Solutions, Retail, and CompuCom. The Business Solutions division offers office supply products and services, cleaning and breakroom supplies, technology services, copy and print services, and office furniture products and services through sales forces, catalogs, and telesales, as well as through Internet Websites in the United States, Puerto Rico, the U.S. Virgin Islands, and Canada. The Retail division operates a chain of retail stores, which offer office supplies; technology products and solutions; business machines and related supplies; print, cleaning, breakroom, and facilities products; and furniture, as well as printing, reproduction, mailing, and shipping services. As of March 28, 2020, this division operated 1,295 retail stores in the United States, Puerto Rico, and the U.S. Virgin Islands. The CompuCom division offers technology services supporting the distributed technology needs of enterprise organizations in the United States and Canada. It offers a range of solutions, including technology lifecycle management, end user computing and collaboration, service desk, remote technology monitoring and management, and IT workforce solutions. The company offers its products under various brands, including Office Depot, OfficeMax, CompuCom, and Grand&Toy, as well as others. The ODP Corporation was founded in 1986 and is based in Boca Raton, Florida.
Website:

https://www.officedepot.com/

Best intraday sessions of ODP

This table shows top 100 best intraday sessions of ODP.

Position	Date	Percentage
1	2009-03-10	39.39
2	2008-11-13	31.18
3	2008-10-30	31.09
4	1997-03-12	25.01
5	2009-05-07	22.34
6	2009-05-14	21.84
7	2012-09-12	21.16
8	2009-04-02	19.05
9	2009-05-08	18.02
10	2012-09-05	17.79
11	2008-10-29	17.32
12	2008-01-23	16.09
13	2008-12-04	16.04
14	2020-03-17	15.95
15	2020-03-26	15.85
16	2002-07-24	15.57
17	2009-04-01	15.20
18	2009-01-02	15.13
19	2008-10-31	15.02
20	2020-04-27	14.61
21	2012-11-06	14.12
22	2018-11-07	13.67
23	1999-10-15	13.51
24	2008-10-06	13.50
25	2009-10-29	13.16
26	2008-01-22	12.41
27	2002-12-04	12.34
28	1998-10-12	12.33
29	2008-11-24	12.02
30	1991-05-02	11.89
31	2009-04-21	11.80
32	2009-06-25	11.62
33	2008-12-19	11.37
34	2001-01-03	11.10
35	1991-03-05	11.01
36	2000-12-27	11.01
37	2009-09-10	10.99
38	1997-10-28	10.96
39	2011-10-24	10.92
40	2019-09-05	10.85
41	2000-10-31	10.84
42	2000-03-16	10.80
43	2009-01-06	10.80
44	2020-03-25	10.74
45	2008-11-26	10.71
46	2009-01-08	10.48
47	2001-09-17	10.45
48	2008-05-01	10.43
49	2019-12-12	10.22
50	1998-10-15	10.19
51	2016-03-22	10.11
52	2001-07-20	10.00
53	2019-11-06	10.00
54	2016-11-09	9.97
55	2013-01-18	9.93
56	2008-12-16	9.88
57	2021-01-06	9.81
58	1990-08-24	9.79
59	2017-03-01	9.52
60	1990-07-18	9.41
61	2019-09-20	9.40
62	2008-12-12	9.36
63	1997-04-07	9.34
64	2011-06-14	9.33
65	2009-04-09	9.30
66	2008-01-31	9.29
67	2008-07-17	9.23
68	2008-12-05	9.22
69	2000-02-04	9.20
70	1999-12-17	9.20
71	1991-08-23	9.18
72	1997-03-11	9.16
73	2012-02-28	9.12
74	2008-10-13	9.06
75	2021-03-26	8.89
76	2009-03-18	8.85
77	1991-11-21	8.74
78	1991-03-26	8.64
79	2001-01-29	8.58
80	1999-12-23	8.54
81	2008-12-08	8.51
82	2019-02-27	8.48
83	2009-05-26	8.40
84	1998-10-19	8.36
85	2020-05-11	8.33
86	2018-12-24	8.33
87	1998-10-22	8.29
88	1989-06-16	8.23
89	2018-11-21	8.22
90	2020-07-01	8.16
91	1990-09-28	8.15
92	2011-10-06	8.12
93	1990-11-14	8.06
94	2010-09-20	8.05
95	2009-01-23	8.00
96	2008-12-31	7.97
97	2001-08-14	7.96
98	1992-07-09	7.93
99	2018-08-07	7.92
100	2010-08-02	7.92

Worst intraday sessions of ODP

This table shows the worst 100 intraday sessions of ODP.

Position	Date	Percentage
1	1997-04-04	-29.73
2	2008-10-09	-26.37
3	1999-08-30	-25.99
4	2020-03-23	-21.35
5	1997-03-10	-21.26
6	2009-01-20	-20.64
7	2008-11-03	-20.44
8	2013-02-20	-20.38
9	2008-07-08	-19.82
10	2008-10-23	-19.66
11	2008-10-27	-19.19
12	2013-02-19	-17.70
13	2009-03-09	-16.90
14	2008-10-07	-16.61
15	2010-04-27	-16.35
16	2008-11-19	-16.23
17	1996-07-16	-16.17
18	2018-05-09	-15.95
19	2008-11-20	-15.25
20	2008-10-14	-15.24
21	2008-11-11	-14.52
22	2009-02-26	-14.41
23	2002-07-09	-13.53
24	2017-10-30	-13.14
25	2000-10-05	-12.92
26	2008-10-08	-12.83
27	1999-04-19	-12.78
28	2009-01-12	-12.54
29	2009-02-24	-12.50
30	2008-09-19	-12.48
31	2019-04-04	-12.46
32	2008-10-22	-12.45
33	2008-10-15	-12.32
34	2009-03-23	-12.27
35	2011-08-10	-12.16
36	2009-03-05	-12.05
37	2017-08-09	-12.04
38	2009-02-25	-12.00
39	2010-07-27	-12.00
40	2008-10-03	-11.84
41	2009-01-29	-11.83
42	2011-10-03	-11.76
43	1990-05-30	-11.75
44	2007-12-12	-11.53
45	2009-04-14	-11.11
46	2022-06-21	-11.03
47	2020-03-27	-10.80
48	2009-04-20	-10.73
49	2020-06-26	-10.64
50	2008-09-17	-10.62
51	2009-03-04	-10.53
52	1996-03-14	-10.38
53	2003-02-13	-10.36
54	2000-04-13	-10.34
55	1991-06-26	-10.33
56	2020-05-05	-10.19
57	2011-08-08	-10.03
58	2008-11-12	-10.00
59	2018-02-28	-9.93
60	2008-11-06	-9.82
61	2009-03-02	-9.80
62	2015-12-07	-9.69
63	2000-02-11	-9.57
64	1998-10-05	-9.52
65	2009-01-07	-9.52
66	2009-01-09	-9.51
67	2009-04-30	-9.44
68	2009-02-02	-9.43
69	2018-12-21	-9.40
70	2008-11-14	-9.37
71	2013-11-07	-9.35
72	2012-08-01	-9.29
73	2000-11-06	-9.01
74	2011-08-04	-8.88
75	1990-04-18	-8.85
76	1989-10-13	-8.85
77	2019-09-17	-8.82
78	2019-08-07	-8.81
79	2019-08-15	-8.78
80	2011-10-25	-8.76
81	2009-05-15	-8.71
82	2018-03-01	-8.71
83	2002-04-17	-8.70
84	2012-05-01	-8.65
85	2018-12-20	-8.63
86	2008-06-23	-8.61
87	2008-11-10	-8.52
88	2010-05-06	-8.46
89	2009-02-09	-8.42
90	2008-07-14	-8.39
91	1990-08-30	-8.33
92	2009-03-03	-8.25
93	2020-05-12	-8.22
94	2020-07-09	-8.21
95	2010-02-04	-8.17
96	1997-10-27	-8.11
97	2008-10-02	-8.05
98	2008-07-15	-8.00
99	2020-09-23	-7.95
100	1997-04-03	-7.88

Best after-hours sessions of ODP

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

Position	Date	Percentage
1	2013-02-15	32.90
2	1996-09-03	27.56
3	2009-03-20	18.12
4	2014-11-03	17.36
5	2015-02-02	17.17
6	2008-10-10	17.12
7	2008-10-24	15.79
8	1988-06-20	14.58
9	2008-10-29	13.33
10	2005-07-20	12.90
11	2008-10-13	12.60
12	2008-10-27	12.50
13	2009-05-28	12.33
14	2016-03-23	11.99
15	2009-03-09	11.86
16	2020-11-04	11.50
17	2012-09-14	11.34
18	2021-01-08	10.93
19	2009-04-22	10.85
20	2014-05-05	10.79
21	2008-11-19	10.63
22	2020-06-29	10.62
23	2014-12-10	10.55
24	2019-08-06	10.29
25	2022-07-15	10.28
26	2001-07-18	9.86
27	2020-03-23	9.29
28	2018-11-06	9.09
29	2012-02-27	8.94
30	2009-03-12	8.91
31	2009-04-08	8.86
32	2011-11-01	8.80
33	1989-05-22	8.53
34	1993-04-12	8.44
35	2018-05-08	8.44
36	1999-06-02	8.38
37	2010-10-22	8.21
38	2020-05-05	8.11
39	2002-02-12	8.09
40	1988-06-02	7.94
41	2011-09-06	7.89
42	2008-04-28	7.78
43	2021-05-04	7.72
44	2002-10-16	7.69
45	2008-11-21	7.65
46	2020-02-25	7.59
47	2016-03-16	7.41
48	2001-03-05	7.34
49	2009-02-25	7.27
50	1990-08-06	7.27
51	2016-11-01	7.21
52	2012-05-21	7.14
53	1988-07-20	7.03
54	2017-11-08	6.98
55	2009-03-30	6.98
56	1999-04-07	6.90
57	2005-03-11	6.83
58	2020-03-12	6.82
59	2020-11-06	6.80
60	1988-07-11	6.74
61	2009-03-03	6.74
62	2008-10-17	6.55
63	2020-06-19	6.52
64	2009-03-18	6.50
65	1996-01-23	6.50
66	1999-02-17	6.48
67	2009-05-15	6.46
68	2009-03-23	6.29
69	2017-05-08	6.26
70	2009-01-27	6.22
71	2019-03-01	6.18
72	2010-12-31	6.11
73	1988-10-13	6.08
74	2008-12-01	6.04
75	2012-08-01	6.02
76	2008-11-20	6.00
77	2008-11-03	5.90
78	1995-11-07	5.88
79	1991-01-16	5.85
80	2017-02-28	5.76
81	2002-08-05	5.75
82	2003-12-12	5.72
83	2010-07-26	5.71
84	2016-09-14	5.65
85	2000-01-18	5.63
86	2011-11-25	5.61
87	1988-08-22	5.55
88	2009-06-22	5.54
89	2010-05-07	5.50
90	2000-02-10	5.50
91	2009-03-02	5.43
92	2009-03-10	5.43
93	2011-11-29	5.39
94	2011-08-19	5.38
95	1999-04-21	5.28
96	1988-08-23	5.26
97	2011-08-16	5.20
98	2020-03-09	5.18
99	2016-08-02	5.17
100	2018-08-06	5.16

Worst after-hours sessions of ODP

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

Position	Date	Percentage
1	2016-05-10	-35.30
2	1997-06-30	-25.08
3	2000-05-25	-25.00
4	2001-09-10	-17.91
5	2002-12-03	-16.51
6	2017-08-08	-15.71
7	2009-07-27	-15.14
8	2008-11-25	-14.72
9	2008-07-07	-14.70
10	2007-10-26	-13.26
11	2014-02-24	-13.08
12	2017-10-03	-12.85
13	2019-04-03	-12.73
14	2004-07-21	-12.05
15	2020-03-13	-10.93
16	2020-06-30	-10.85
17	2009-05-12	-10.83
18	2008-02-25	-10.30
19	2008-10-23	-9.57
20	2011-03-31	-9.29
21	2004-09-13	-8.95
22	2020-03-06	-8.81
23	1996-07-15	-8.73
24	2003-09-02	-8.38
25	2008-11-13	-8.20
26	1999-12-17	-7.87
27	1988-08-12	-7.62
28	2009-01-07	-7.48
29	2020-03-26	-7.37
30	2020-03-11	-7.22
31	2008-10-07	-6.86
32	2015-12-04	-6.78
33	2021-11-10	-6.77
34	2000-03-16	-6.67
35	1993-02-12	-6.47
36	2020-07-01	-6.40
37	2008-12-02	-6.38
38	2008-12-11	-6.37
39	2002-07-23	-6.28
40	1999-12-23	-6.18
41	2009-08-14	-6.11
42	1993-02-10	-5.97
43	2017-10-27	-5.91
44	2021-02-23	-5.84
45	2010-04-26	-5.70
46	2008-07-29	-5.65
47	2011-08-17	-5.64
48	2015-08-03	-5.57
49	1998-08-20	-5.31
50	2008-10-28	-5.29
51	2011-09-02	-5.24
52	2015-12-07	-5.19
53	1990-10-08	-5.17
54	2010-05-24	-5.15
55	2015-09-11	-5.10
56	2020-02-21	-5.10
57	1988-07-21	-5.09
58	2008-12-04	-5.07
59	1994-06-08	-5.04
60	2008-01-18	-5.03
61	1991-08-16	-5.00
62	1998-05-15	-4.90
63	2020-04-14	-4.86
64	1998-09-09	-4.85
65	2016-03-28	-4.84
66	2006-06-26	-4.83
67	2020-04-20	-4.81
68	2011-10-31	-4.80
69	2010-03-18	-4.79
70	2001-02-14	-4.76
71	1988-08-15	-4.69
72	2002-09-27	-4.64
73	2011-08-05	-4.63
74	1995-07-17	-4.60
75	2009-03-31	-4.58
76	1999-04-08	-4.55
77	2011-05-17	-4.55
78	2019-05-08	-4.52
79	1997-03-11	-4.52
80	2008-09-12	-4.50
81	2005-10-18	-4.48
82	1990-12-19	-4.47
83	2012-06-22	-4.46
84	2020-02-27	-4.35
85	2007-09-06	-4.33
86	2009-10-01	-4.31
87	2009-04-09	-4.26
88	2009-05-13	-4.25
89	2000-03-10	-4.20
90	1998-04-24	-4.15
91	2009-03-27	-4.11
92	2014-03-05	-4.07
93	1999-08-03	-4.06
94	1998-08-10	-4.03
95	2012-11-06	-4.01
96	1998-12-09	-4.00
97	2011-03-14	-3.98
98	2009-10-30	-3.97
99	2020-03-10	-3.94
100	2008-11-14	-3.94

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:22:36

ODP information

Full title

ODP Corp
First trading day

1988-06-01
Last trading day

2023-02-23
Total trading days

8,754
Last close price

47.47 (+0.99%)
Market cap

2.37B
Stock Exchange

NasdaqGS
Sector

Consumer Services
Industry

Other Specialty Stores
ODP CEO

Mr. Gerry Smith
Full-time employees

40,000
Address

6600 N Military Trl
Boca Raton
FLORIDA
33496
Website

https://www.officedepot.com/
Description

The ODP Corporation provides business services and supplies, products, and technology solutions for small, medium, and enterprise businesses. The company operates in three divisions: Business Solutions, Retail, and CompuCom. The Business Solutions division offers office supply products and services, cleaning and breakroom supplies, technology services, copy and print services, and office furniture products and services through sales forces, catalogs, and telesales, as well as through Internet Websites in the United States, Puerto Rico, the U.S. Virgin Islands, and Canada. The Retail division operates a chain of retail stores, which offer office supplies; technology products and solutions; business machines and related supplies; print, cleaning, breakroom, and facilities products; and furniture, as well as printing, reproduction, mailing, and shipping services. As of March 28, 2020, this division operated 1,295 retail stores in the United States, Puerto Rico, and the U.S. Virgin Islands. The CompuCom division offers technology services supporting the distributed technology needs of enterprise organizations in the United States and Canada. It offers a range of solutions, including technology lifecycle management, end user computing and collaboration, service desk, remote technology monitoring and management, and IT workforce solutions. The company offers its products under various brands, including Office Depot, OfficeMax, CompuCom, and Grand&Toy, as well as others. The ODP Corporation was founded in 1986 and is based in Boca Raton, Florida.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

149 -- 14 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...