OFC stock overview

Corporate Office Properties Trust

OFC IPO: 1991-12-31
25.80 (+1.01%)
2.86B market cap
7,848 trading days in total
OFC Latest trading day: 2023-02-23

NYSE
Consumer Services
Real Estate Investment Trusts
Mr. Stephen Budorick
394 full-time employees
Columbia, MARYLAND

OFC stock Buy and Hold Potential More info

INVESTMENT at 1991-12-31 open

OFC open price was $9.63

1,000.00

Click to edit

HOLDING TIME

7847 trading days

31 years 62 days

TODAY'S WORTH — including dividends (117)

As of 2023-02-23 close price ($25.80)

5,796.83

Click to edit

ROI: +479.68% (5.80x) – ANNU: +5.80% (1.06x)

OFC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	117	4.25%	quaterly	2020-12-30

OFC Stock Splits

We don't have any infomation about OFC stock splits.
It seems that OFC has not have any stock splits in it's entire history.

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

OFC Latest trading days

This table contains the list of 500 latest trading days of OFC.
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 ]		27.10	0.00	0.01	7,125,624	27.12	27.42	26.79	2.33	-0.04	0.05
7848	2023-02-23	25.80	0.16	0.62	405,514	25.92	26.18	25.57	2.35	-0.46	0.00
7847	2023-02-22	25.64	0.04	0.16	426,761	25.74	25.79	25.51	1.09	-0.39	1.09
7846	2023-02-21	25.60	0.68	-2.59	522,477	26.00	26.04	25.47	2.19	-1.54	0.55
7845	2023-02-17	26.28	0.18	0.69	502,418	26.16	26.33	25.91	1.61	0.46	-1.07
7844	2023-02-16	26.10	0.31	-1.17	275,261	26.17	26.67	25.93	2.83	-0.27	0.23
7843	2023-02-15	26.41	0.06	-0.23	384,502	26.24	26.85	26.13	2.74	0.65	-0.91
7842	2023-02-14	26.47	0.33	-1.23	405,499	26.78	26.89	26.40	1.83	-1.16	-0.87
7841	2023-02-13	26.80	0.52	1.98	484,230	27.05	27.08	26.62	1.70	-0.92	-0.07
7840	2023-02-10	26.28	0.31	1.19	888,863	26.31	26.48	25.56	3.50	-0.11	2.93
7839	2023-02-09	25.97	0.67	-2.52	466,984	26.41	27.00	25.77	4.66	-1.67	1.31
7838	2023-02-08	26.64	0.19	-0.71	347,570	26.71	27.09	26.60	1.83	-0.26	-0.86
7837	2023-02-07	26.83	0.14	-0.52	804,125	26.69	27.09	26.40	2.59	0.52	-0.45
7836	2023-02-06	26.97	0.24	-0.88	474,309	27.14	28.02	26.58	5.31	-0.63	-1.04
7835	2023-02-03	27.21	0.39	-1.41	1,507,799	27.36	27.37	26.76	2.23	-0.55	-0.26
7834	2023-02-02	27.60	0.01	0.04	1,448,725	27.66	28.03	27.37	2.39	-0.22	-0.87
7833	2023-02-01	27.59	0.48	-1.71	969,494	27.98	28.69	27.29	5.00	-1.39	0.25
7832	2023-01-31	28.07	0.49	1.78	1,452,943	27.59	28.11	27.34	2.79	1.74	-0.32
7831	2023-01-30	27.58	0.67	-2.37	851,981	28.10	28.43	27.57	3.06	-1.85	0.04
7830	2023-01-27	28.25	0.35	1.25	242,772	27.85	28.34	27.82	1.87	1.44	-0.53
7829	2023-01-26	27.90	0.19	-0.68	351,569	28.30	28.34	27.76	2.05	-1.41	-0.18
7828	2023-01-25	28.09	0.15	-0.53	449,547	28.22	28.51	27.87	2.27	-0.46	0.75
7827	2023-01-24	28.24	0.09	0.32	279,113	28.19	28.40	27.88	1.84	0.18	-0.07
7826	2023-01-23	28.15	0.09	-0.32	553,230	28.34	28.46	27.80	2.33	-0.67	0.14
7825	2023-01-20	28.24	0.59	2.13	669,098	27.76	28.25	27.25	3.60	1.73	0.35
7824	2023-01-19	27.65	0.21	0.77	489,449	27.39	27.85	27.13	2.63	0.95	0.40
7823	2023-01-18	27.44	0.76	-2.70	510,736	28.18	28.35	27.42	3.30	-2.63	-0.18
7822	2023-01-17	28.20	0.21	0.75	397,913	28.09	28.35	27.85	1.78	0.39	-0.07
7821	2023-01-13	27.99	0.22	0.79	471,528	27.62	28.18	27.30	3.19	1.34	0.36
7820	2023-01-12	27.77	0.70	2.59	723,010	27.33	28.27	27.01	4.61	1.61	-0.54
7819	2023-01-11	27.07	1.06	4.08	341,488	26.28	27.09	26.23	3.27	3.01	0.96
7818	2023-01-10	26.01	0.25	0.97	381,642	25.60	26.02	25.55	1.84	1.60	1.04
7817	2023-01-09	25.76	0.48	-1.83	346,499	26.11	26.18	25.68	1.91	-1.34	-0.62
7816	2023-01-06	26.24	0.96	3.80	650,968	25.42	26.40	25.42	3.86	3.23	-0.50
7815	2023-01-05	25.28	0.97	-3.70	749,400	26.14	26.14	25.27	3.33	-3.29	0.55
7814	2023-01-04	26.25	0.40	1.55	608,225	26.09	26.37	26.00	1.42	0.61	-0.42
7813	2023-01-03	25.85	0.09	-0.35	427,249	26.03	26.50	25.49	3.88	-0.69	0.93
7812	2022-12-30	25.94	0.03	-0.12	439,559	25.78	26.07	25.68	1.51	0.62	0.35
7811	2022-12-29	25.97	0.28	1.09	490,168	25.75	26.01	25.51	1.94	0.85	-0.73
7810	2022-12-28	25.69	0.38	-1.46	524,072	26.27	26.31	25.55	2.89	-2.21	0.23
7809	2022-12-27	26.07	0.10	0.39	292,265	26.02	26.20	25.85	1.35	0.19	0.77
7808	2022-12-23	25.97	0.17	0.66	281,080	25.75	26.10	25.75	1.36	0.85	0.19
7807	2022-12-22	25.80	0.19	-0.73	603,109	25.83	25.87	25.39	1.86	-0.12	-0.19
7806	2022-12-21	25.99	0.67	2.65	705,139	25.49	26.36	25.49	3.41	1.96	-0.62
7805	2022-12-20	25.32	0.09	-0.35	461,071	25.41	25.63	25.19	1.73	-0.35	0.67
7804	2022-12-19	25.41	0.19	-0.74	663,657	25.51	25.75	25.26	1.92	-0.39	0.00
7803	2022-12-16	25.60	0.39	-1.50	2,432,515	25.63	25.72	25.15	2.22	-0.12	-0.35
7802	2022-12-15	25.99	0.33	-1.25	529,220	26.12	26.38	25.86	1.99	-0.50	-1.39
7801	2022-12-14	26.32	0.41	1.58	887,392	25.93	26.62	25.85	2.97	1.50	-0.76
7800	2022-12-13	25.91	0.44	1.73	1,184,385	26.29	26.35	25.73	2.36	-1.45	0.08
7799	2022-12-12	25.47	0.31	-1.20	723,467	25.81	25.81	25.25	2.17	-1.32	3.22
7798	2022-12-09	25.78	0.14	-0.54	578,790	25.80	25.98	25.70	1.09	-0.08	0.12
7797	2022-12-08	25.92	0.12	0.47	524,220	25.85	26.28	25.83	1.74	0.27	-0.46
7796	2022-12-07	25.80	0.15	0.58	648,785	25.92	26.13	25.50	2.43	-0.46	0.19
7795	2022-12-06	25.65	0.50	-1.91	632,912	26.16	26.20	25.56	2.45	-1.95	1.05
7794	2022-12-05	26.15	0.75	-2.79	569,707	26.63	26.65	26.12	1.99	-1.80	0.04
7793	2022-12-02	26.90	0.04	0.15	589,025	26.69	27.07	26.51	2.10	0.79	-1.00
7792	2022-12-01	26.86	0.91	-3.28	709,581	28.06	28.39	26.82	5.60	-4.28	-0.63
7791	2022-11-30	27.77	0.40	1.46	756,500	27.21	27.77	26.95	3.01	2.06	1.04
7790	2022-11-29	27.37	0.22	0.81	441,762	27.05	27.49	26.88	2.26	1.18	-0.58
7789	2022-11-28	27.15	0.45	-1.63	450,444	27.58	27.77	27.02	2.72	-1.56	-0.37
7788	2022-11-25	27.60	0.37	1.36	187,227	27.25	27.64	27.04	2.20	1.28	-0.07
7787	2022-11-23	27.23	0.25	-0.91	192,763	27.41	27.47	27.05	1.53	-0.66	0.07
7786	2022-11-22	27.48	0.42	1.55	371,352	27.21	27.52	27.07	1.65	0.99	-0.25
7785	2022-11-21	27.06	0.49	1.84	519,195	26.65	27.08	26.54	2.03	1.54	0.55
7784	2022-11-18	26.57	0.13	0.49	564,197	26.83	26.99	26.28	2.65	-0.97	0.30
7783	2022-11-17	26.44	0.08	-0.30	536,584	26.23	26.48	26.13	1.33	0.80	1.48
7782	2022-11-16	26.52	0.78	-2.86	514,765	27.39	27.40	26.47	3.40	-3.18	-1.09
7781	2022-11-15	27.30	0.35	1.30	630,329	27.31	27.49	26.96	1.94	-0.04	0.33
7780	2022-11-14	26.95	0.79	-2.85	776,151	27.53	27.53	26.85	2.47	-2.11	1.34
7779	2022-11-11	27.74	0.03	-0.11	774,418	27.86	27.98	27.61	1.33	-0.43	-0.76
7778	2022-11-10	27.77	1.58	6.03	885,529	27.05	27.86	26.97	3.29	2.66	0.32
7777	2022-11-09	26.19	0.40	-1.50	336,842	26.53	26.77	26.14	2.37	-1.28	3.28
7776	2022-11-08	26.59	0.13	-0.49	574,339	26.86	26.89	26.47	1.56	-1.01	-0.23
7775	2022-11-07	26.72	0.20	0.75	507,795	26.82	26.87	26.25	2.31	-0.37	0.52
7774	2022-11-04	26.52	0.52	2.00	649,925	26.07	26.65	26.05	2.30	1.73	1.13
7773	2022-11-03	26.00	0.28	-1.07	759,081	25.94	26.29	25.74	2.12	0.23	0.27
7772	2022-11-02	26.28	0.34	-1.28	910,558	26.57	27.05	26.22	3.12	-1.09	-1.29
7771	2022-11-01	26.62	0.03	-0.11	544,355	26.79	26.92	26.43	1.83	-0.63	-0.19
7770	2022-10-31	26.65	0.35	1.33	863,291	25.96	26.66	25.96	2.70	2.66	0.53
7769	2022-10-28	26.30	0.85	3.34	606,680	25.54	26.33	24.85	5.79	2.98	-1.29
7768	2022-10-27	25.45	0.05	-0.20	390,372	25.68	25.83	25.40	1.67	-0.90	0.35
7767	2022-10-26	25.50	0.12	0.47	460,176	25.54	25.72	25.25	1.84	-0.16	0.71
7766	2022-10-25	25.38	0.45	1.81	673,914	25.06	25.73	25.04	2.75	1.28	0.63
7765	2022-10-24	24.93	0.23	0.93	461,575	24.82	25.15	24.75	1.61	0.44	0.52
7764	2022-10-21	24.70	0.60	2.49	714,517	24.27	24.75	24.03	2.97	1.77	0.49
7763	2022-10-20	24.10	0.06	-0.25	442,506	24.24	24.42	23.95	1.94	-0.58	0.71
7762	2022-10-19	24.16	0.27	-1.11	778,749	24.13	24.60	24.01	2.45	0.12	0.33
7761	2022-10-18	24.43	0.12	-0.49	822,807	24.88	25.06	24.20	3.46	-1.81	-1.23
7760	2022-10-17	24.55	0.45	1.87	1,000,899	24.51	24.79	24.35	1.80	0.16	1.34
7759	2022-10-14	24.10	0.24	1.01	1,526,077	24.22	24.42	23.92	2.06	-0.50	1.70
7758	2022-10-13	23.86	0.58	2.49	993,943	22.95	23.97	22.72	5.45	3.97	1.51
7757	2022-10-12	23.28	0.20	0.87	735,108	23.10	23.41	22.86	2.38	0.78	-1.42
7756	2022-10-11	23.08	0.05	0.22	723,213	22.95	23.17	22.74	1.87	0.57	0.09
7755	2022-10-10	23.03	0.59	2.63	2,168,066	22.55	23.46	22.40	4.70	2.13	-0.35
7754	2022-10-07	22.44	0.26	-1.15	685,900	22.53	22.64	22.22	1.86	-0.40	0.49
7753	2022-10-06	22.70	0.11	-0.48	538,931	22.63	22.81	22.52	1.28	0.31	-0.75
7752	2022-10-05	22.81	1.36	-5.63	1,083,933	23.87	23.87	22.37	6.28	-4.44	-0.79
7751	2022-10-04	24.17	0.68	2.89	886,189	23.70	24.41	23.70	3.00	1.98	-1.24
7750	2022-10-03	23.49	0.26	1.12	538,541	23.56	23.63	23.23	1.70	-0.30	0.89
7749	2022-09-30	23.23	0.31	1.35	1,312,581	23.22	23.60	23.18	1.81	0.04	1.42
7748	2022-09-29	22.92	0.67	-2.84	481,414	23.18	23.24	22.55	2.98	-1.12	1.31
7747	2022-09-28	23.59	0.50	2.17	737,142	23.12	23.74	22.98	3.29	2.03	-1.74
7746	2022-09-27	23.09	0.39	-1.66	629,595	23.71	23.83	22.90	3.92	-2.61	0.13
7745	2022-09-26	23.48	0.67	-2.77	755,680	24.10	24.10	23.01	4.52	-2.57	0.98
7744	2022-09-23	24.15	0.71	-2.86	756,277	24.68	24.71	23.96	3.04	-2.15	-0.21
7743	2022-09-22	24.86	0.28	-1.11	567,552	25.08	25.08	24.61	1.87	-0.88	-0.72
7742	2022-09-21	25.14	0.51	-1.99	1,039,807	25.90	26.03	25.14	3.44	-2.93	-0.24
7741	2022-09-20	25.65	0.21	-0.81	635,125	25.57	25.73	25.29	1.72	0.31	0.97
7740	2022-09-19	25.86	0.39	1.53	689,654	25.26	25.86	25.04	3.25	2.38	-1.12
7739	2022-09-16	25.47	0.50	2.00	1,556,013	24.97	25.49	24.56	3.72	2.00	-0.82
7738	2022-09-15	24.97	0.50	-1.96	545,187	25.39	25.55	24.95	2.36	-1.65	0.00
7737	2022-09-14	25.47	0.63	-2.41	770,526	25.66	25.82	25.25	2.22	-0.74	-0.31
7736	2022-09-13	26.10	0.94	-3.48	486,079	26.52	26.61	26.00	2.30	-1.58	-1.69
7735	2022-09-12	27.04	0.51	1.92	465,795	26.70	27.05	26.51	2.02	1.27	-1.92
7734	2022-09-09	26.53	0.39	1.49	340,810	26.42	26.64	26.12	1.97	0.42	0.64
7733	2022-09-08	26.14	0.06	0.23	327,640	25.86	26.20	25.75	1.74	1.08	1.07
7732	2022-09-07	26.08	0.61	2.39	305,066	25.51	26.09	25.37	2.82	2.23	-0.84
7731	2022-09-06	25.47	0.07	0.28	422,788	25.63	25.68	25.25	1.68	-0.62	0.16
7730	2022-09-02	25.40	0.37	-1.44	477,530	26.05	26.08	25.37	2.73	-2.50	0.91
7729	2022-09-01	25.77	0.07	-0.27	541,101	25.73	25.93	25.62	1.20	0.16	1.09
7728	2022-08-31	25.84	0.52	-1.97	665,879	26.24	26.38	25.80	2.21	-1.52	-0.43
7727	2022-08-30	26.36	0.08	-0.30	911,974	26.51	26.66	26.20	1.74	-0.57	-0.46
7726	2022-08-29	26.44	0.08	0.30	465,931	26.38	26.64	26.15	1.86	0.23	0.26
7725	2022-08-26	26.36	0.41	-1.53	472,793	26.84	26.84	26.27	2.12	-1.79	0.08
7724	2022-08-25	26.77	0.45	1.71	342,934	26.29	26.77	26.29	1.83	1.83	0.26
7723	2022-08-24	26.32	0.13	-0.49	259,009	26.58	26.58	26.21	1.39	-0.98	-0.11
7722	2022-08-23	26.45	0.05	-0.19	428,521	26.39	26.66	26.33	1.25	0.23	0.49
7721	2022-08-22	26.50	0.74	-2.72	364,046	27.11	27.11	26.40	2.62	-2.25	-0.42
7720	2022-08-19	27.24	0.05	-0.18	688,578	27.18	27.32	26.97	1.29	0.22	-0.48
7719	2022-08-18	27.29	0.06	0.22	429,979	27.38	27.49	27.15	1.24	-0.33	-0.40
7718	2022-08-17	27.23	0.45	-1.63	268,654	27.47	27.55	27.16	1.42	-0.87	0.55
7717	2022-08-16	27.68	0.05	-0.18	499,975	27.70	27.94	27.62	1.16	-0.07	-0.76
7716	2022-08-15	27.73	0.10	-0.36	364,772	27.72	28.01	27.50	1.84	0.04	-0.11
7715	2022-08-12	27.83	0.35	1.27	682,384	27.70	27.89	27.47	1.52	0.47	-0.40
7714	2022-08-11	27.48	0.21	-0.76	604,930	27.82	27.96	27.48	1.73	-1.22	0.80
7713	2022-08-10	27.69	0.49	1.80	345,910	27.45	27.70	27.37	1.20	0.87	0.47
7712	2022-08-09	27.20	0.27	1.00	602,707	27.09	27.20	26.83	1.37	0.41	0.92
7711	2022-08-08	26.93	0.52	1.97	484,620	26.60	27.03	26.52	1.92	1.24	0.59
7710	2022-08-05	26.41	0.14	-0.53	410,104	26.40	26.60	26.16	1.67	0.04	0.72
7709	2022-08-04	26.55	0.63	-2.32	508,400	27.33	27.33	26.50	3.04	-2.85	-0.56
7708	2022-08-03	27.18	0.08	-0.29	491,752	27.28	27.50	27.16	1.25	-0.37	0.55
7707	2022-08-02	27.26	0.52	-1.87	388,536	27.87	27.91	27.24	2.40	-2.19	0.07
7706	2022-08-01	27.78	0.37	-1.31	666,743	27.94	28.08	27.55	1.90	-0.57	0.32
7705	2022-07-29	28.15	0.80	2.93	599,237	27.38	28.38	26.85	5.59	2.81	-0.75
7704	2022-07-28	27.35	0.35	1.30	334,885	27.15	27.40	26.89	1.88	0.74	0.11
7703	2022-07-27	27.00	0.01	-0.04	566,989	26.99	27.21	26.77	1.63	0.04	0.56
7702	2022-07-26	27.01	0.06	-0.22	714,240	27.17	27.44	26.88	2.06	-0.59	-0.07
7701	2022-07-25	27.07	0.61	2.31	682,663	26.58	27.14	26.42	2.71	1.84	0.37
7700	2022-07-22	26.46	0.21	0.80	381,970	26.26	26.61	26.22	1.49	0.76	0.45
7699	2022-07-21	26.25	0.21	-0.79	423,541	26.32	26.42	25.94	1.82	-0.27	0.04
7698	2022-07-20	26.46	0.39	-1.45	455,477	26.89	27.05	26.36	2.57	-1.60	-0.53
7697	2022-07-19	26.85	0.52	1.97	596,374	26.45	26.89	26.45	1.66	1.51	0.15
7696	2022-07-18	26.33	0.09	0.34	567,356	26.37	26.58	26.23	1.33	-0.15	0.46
7695	2022-07-15	26.24	0.44	1.71	555,277	26.23	26.34	25.82	1.98	0.04	0.50
7694	2022-07-14	25.80	0.23	0.90	793,836	25.22	25.90	25.22	2.70	2.30	1.67
7693	2022-07-13	25.57	0.40	-1.54	434,237	25.82	25.91	25.51	1.55	-0.97	-1.37
7692	2022-07-12	25.97	0.65	2.57	769,025	25.35	26.10	25.27	3.27	2.45	-0.58
7691	2022-07-11	25.32	0.59	-2.28	603,915	25.82	25.85	25.31	2.09	-1.94	0.12
7690	2022-07-08	25.91	0.37	-1.41	539,396	26.23	26.29	25.85	1.68	-1.22	-0.35
7689	2022-07-07	26.28	0.25	-0.94	499,674	26.69	26.82	26.22	2.25	-1.54	-0.19
7688	2022-07-06	26.53	0.18	-0.67	763,139	26.63	26.88	26.48	1.50	-0.38	0.60
7687	2022-07-05	26.71	0.02	-0.07	611,934	26.43	26.74	25.99	2.84	1.06	-0.30
7686	2022-07-01	26.73	0.54	2.06	565,135	26.08	26.75	26.07	2.61	2.49	-1.12
7685	2022-06-30	26.19	0.16	-0.61	1,170,455	26.06	26.40	25.89	1.96	0.50	-0.42
7684	2022-06-29	26.35	0.30	-1.13	700,590	26.34	26.41	26.04	1.40	0.04	-1.10
7683	2022-06-28	26.65	0.25	-0.93	944,048	27.21	27.41	26.64	2.83	-2.06	-1.16
7682	2022-06-27	26.90	0.06	-0.22	903,828	27.05	27.14	26.79	1.29	-0.55	1.15
7681	2022-06-24	26.96	0.33	1.24	1,104,538	26.63	27.21	26.63	2.18	1.24	0.33
7680	2022-06-23	26.63	0.02	-0.08	1,001,385	26.43	26.71	26.30	1.55	0.76	0.00
7679	2022-06-22	26.65	0.15	0.57	1,137,193	26.64	27.12	26.33	2.97	0.04	-0.83
7678	2022-06-21	26.50	0.13	0.49	1,147,832	26.64	26.81	26.41	1.50	-0.53	0.53
7677	2022-06-17	26.37	0.70	2.73	2,051,126	26.01	26.56	25.85	2.73	1.38	1.02
7676	2022-06-16	25.67	0.66	-2.51	1,404,211	25.92	26.18	25.51	2.58	-0.96	1.32
7675	2022-06-15	26.33	0.65	2.53	1,118,073	25.88	26.67	25.84	3.21	1.74	-1.56
7674	2022-06-14	25.68	0.01	-0.04	1,070,674	25.72	26.24	25.24	3.89	-0.16	0.78
7673	2022-06-13	25.69	1.33	-4.92	1,522,554	26.62	26.63	25.58	3.94	-3.49	0.12
7672	2022-06-10	27.02	0.01	-0.04	1,372,798	26.80	27.18	26.71	1.75	0.82	-1.48
7671	2022-06-09	27.03	0.36	-1.31	1,225,726	27.31	27.45	26.99	1.68	-1.03	-0.85
7670	2022-06-08	27.39	0.21	-0.76	791,833	27.31	27.56	27.10	1.68	0.29	-0.29
7669	2022-06-07	27.60	0.85	3.18	506,208	26.69	27.62	26.59	3.86	3.41	-1.05
7668	2022-06-06	26.75	0.05	0.19	466,123	26.99	26.99	26.60	1.44	-0.89	-0.22
7667	2022-06-03	26.70	0.54	-1.98	434,811	27.12	27.26	26.60	2.43	-1.55	1.09
7666	2022-06-02	27.24	0.17	0.63	414,695	27.04	27.29	26.64	2.40	0.74	-0.44
7665	2022-06-01	27.07	0.57	-2.06	381,600	27.64	27.89	26.76	4.09	-2.06	-0.11
7664	2022-05-31	27.64	0.24	0.88	1,146,161	27.13	27.71	27.08	2.32	1.88	0.00
7663	2022-05-27	27.40	0.20	0.74	606,729	27.16	27.50	27.06	1.62	0.88	-0.99
7662	2022-05-26	27.20	0.17	-0.62	753,932	27.53	27.63	27.19	1.60	-1.20	-0.15
7661	2022-05-25	27.37	0.13	-0.47	625,426	27.50	27.70	27.26	1.60	-0.47	0.58
7660	2022-05-24	27.50	0.34	1.25	977,375	27.12	27.52	26.76	2.80	1.40	0.00
7659	2022-05-23	27.16	0.41	1.53	1,404,020	27.03	27.40	26.79	2.26	0.48	-0.15
7658	2022-05-20	26.75	0.14	0.53	1,420,898	26.72	26.88	26.45	1.61	0.11	1.05
7657	2022-05-19	26.61	0.20	-0.75	2,286,102	26.63	26.97	26.61	1.35	-0.08	0.41
7656	2022-05-18	26.81	0.14	0.52	1,426,830	26.41	27.07	26.35	2.73	1.51	-0.67
7655	2022-05-17	26.67	0.68	2.62	704,473	26.12	26.84	25.88	3.68	2.11	-0.97
7654	2022-05-16	25.99	0.46	1.80	858,247	25.48	26.17	25.30	3.41	2.00	0.50
7653	2022-05-13	25.53	0.12	0.47	729,621	25.59	25.62	25.15	1.84	-0.23	-0.20
7652	2022-05-12	25.41	0.59	2.38	826,636	24.92	25.47	24.71	3.05	1.97	0.71
7651	2022-05-11	24.82	0.29	-1.15	834,120	25.16	25.67	24.78	3.54	-1.35	0.40
7650	2022-05-10	25.11	0.59	-2.30	732,973	25.92	26.16	24.67	5.75	-3.13	0.20
7649	2022-05-09	25.70	0.56	-2.13	663,898	26.20	26.42	25.53	3.40	-1.91	0.86
7648	2022-05-06	26.26	0.22	-0.83	425,329	26.27	26.54	25.92	2.36	-0.04	-0.23
7647	2022-05-05	26.48	0.71	-2.61	413,044	26.99	27.23	26.19	3.85	-1.89	-0.79
7646	2022-05-04	27.19	0.41	1.53	444,476	26.79	27.25	26.43	3.06	1.49	-0.74
7645	2022-05-03	26.78	0.60	2.29	678,760	26.16	27.21	26.00	4.63	2.37	0.04
7644	2022-05-02	26.18	0.51	-1.91	499,306	26.62	27.03	25.79	4.66	-1.65	-0.08
7643	2022-04-29	26.69	0.98	-3.54	797,654	27.81	28.02	26.66	4.89	-4.03	-0.26
7642	2022-04-28	27.67	0.40	1.47	487,804	27.35	27.81	27.14	2.45	1.17	0.51
7641	2022-04-27	27.27	0.46	-1.66	529,852	27.82	27.82	27.24	2.08	-1.98	0.29
7640	2022-04-26	27.73	0.42	-1.49	565,965	28.02	28.15	27.61	1.93	-1.03	0.32
7639	2022-04-25	28.15	0.05	-0.18	594,585	28.11	28.19	27.41	2.77	0.14	-0.46
7638	2022-04-22	28.20	0.04	0.14	604,149	28.03	28.38	27.95	1.53	0.61	-0.32
7637	2022-04-21	28.16	0.20	-0.71	572,192	28.59	28.61	28.15	1.61	-1.50	-0.46
7636	2022-04-20	28.36	0.06	0.21	410,303	28.43	28.68	28.32	1.27	-0.25	0.81
7635	2022-04-19	28.30	0.22	0.78	426,516	28.18	28.57	28.15	1.49	0.43	0.46
7634	2022-04-18	28.08	0.09	-0.32	511,540	28.08	28.37	27.87	1.78	0.00	0.36
7633	2022-04-15	28.17	0.00	0.00	559,641	28.35	28.55	28.07	1.69	-0.63	-0.32
7632	2022-04-14	28.17	0.03	0.11	583,951	28.35	28.54	28.08	1.62	-0.63	0.64
7631	2022-04-13	28.14	0.57	2.07	600,383	27.72	28.23	27.60	2.27	1.52	0.75
7630	2022-04-12	27.57	0.22	0.80	787,022	27.42	27.71	27.32	1.42	0.55	0.54
7629	2022-04-11	27.35	0.02	0.07	634,999	27.42	27.69	27.11	2.12	-0.26	0.26
7628	2022-04-08	27.33	0.22	0.81	598,987	27.10	27.43	26.96	1.73	0.85	0.33
7627	2022-04-07	27.11	0.79	-2.83	719,816	27.80	27.80	26.69	3.99	-2.48	-0.04
7626	2022-04-06	27.90	0.22	0.79	867,494	27.57	28.02	27.55	1.70	1.20	-0.36
7625	2022-04-05	27.68	0.77	-2.71	633,133	28.33	28.73	27.67	3.74	-2.29	-0.40
7624	2022-04-04	28.45	0.67	-2.30	626,438	29.07	29.07	28.13	3.23	-2.13	-0.42
7623	2022-04-01	29.12	0.58	2.03	556,020	28.48	29.14	28.39	2.63	2.25	-0.17
7622	2022-03-31	28.54	0.47	-1.62	702,987	29.02	29.26	28.54	2.48	-1.65	-0.21
7621	2022-03-30	29.01	0.51	-1.73	329,434	29.20	29.40	28.84	1.92	-0.65	0.03
7620	2022-03-29	29.52	0.53	1.83	654,961	29.16	29.64	28.98	2.26	1.23	-1.08
7619	2022-03-28	28.99	0.01	0.03	327,859	28.64	29.00	28.53	1.64	1.22	0.59
7618	2022-03-25	28.98	0.79	2.80	463,372	28.32	28.99	28.17	2.90	2.33	-1.17
7617	2022-03-24	28.19	0.58	2.10	364,582	27.60	28.19	27.47	2.61	2.14	0.46
7616	2022-03-23	27.61	0.30	-1.07	414,207	27.85	27.86	27.56	1.08	-0.86	-0.04
7615	2022-03-22	27.91	0.05	0.18	353,681	27.96	28.07	27.70	1.32	-0.18	-0.21
7614	2022-03-21	27.86	0.26	0.94	501,979	27.56	28.04	27.52	1.89	1.09	0.36
7613	2022-03-18	27.60	0.25	-0.90	940,671	27.81	27.81	27.37	1.58	-0.76	-0.14
7612	2022-03-17	27.85	0.25	0.91	283,547	27.48	28.02	27.48	1.97	1.35	-0.14
7611	2022-03-16	27.60	0.10	-0.36	685,706	27.77	28.00	26.99	3.64	-0.61	-0.43
7610	2022-03-15	27.70	0.51	-1.81	737,791	28.49	28.49	27.54	3.33	-2.77	0.25
7609	2022-03-14	28.21	0.40	-1.40	641,741	28.73	28.89	28.08	2.82	-1.81	0.99
7608	2022-03-11	28.61	0.10	-0.35	719,172	28.81	29.39	28.58	2.81	-0.69	0.42
7607	2022-03-10	28.71	0.75	2.68	963,472	27.78	28.74	27.45	4.64	3.35	0.35
7606	2022-03-09	27.96	0.37	1.34	784,157	27.98	28.32	27.66	2.36	-0.07	-0.64
7605	2022-03-08	27.59	0.02	-0.07	844,858	27.66	27.99	27.44	1.99	-0.25	1.41
7604	2022-03-07	27.61	0.02	0.07	861,830	27.75	27.99	27.38	2.20	-0.50	0.18
7603	2022-03-04	27.59	0.33	1.21	698,530	26.96	27.60	26.76	3.12	2.34	0.58
7602	2022-03-03	27.26	0.64	2.40	1,092,967	26.77	27.28	26.46	3.06	1.83	-1.10
7601	2022-03-02	26.62	0.05	0.19	706,011	26.70	26.95	26.47	1.80	-0.30	0.56
7600	2022-03-01	26.57	0.36	1.37	997,872	26.52	26.79	26.34	1.70	0.19	0.49
7599	2022-02-28	26.21	0.40	1.55	1,499,226	25.49	26.47	25.38	4.28	2.82	1.18
7598	2022-02-25	25.81	0.68	2.71	787,324	25.37	25.86	25.26	2.36	1.73	-1.24
7597	2022-02-24	25.13	0.26	1.05	819,690	24.47	25.21	24.19	4.17	2.70	0.96
7596	2022-02-23	24.87	0.57	-2.24	633,530	25.53	25.80	24.86	3.68	-2.59	-1.61
7595	2022-02-22	25.44	0.17	-0.66	777,995	25.59	25.75	25.22	2.07	-0.59	0.35
7594	2022-02-18	25.61	0.34	-1.31	665,693	25.86	26.16	25.58	2.24	-0.97	-0.08
7593	2022-02-17	25.95	0.21	-0.80	538,842	26.00	26.19	25.88	1.19	-0.19	-0.35
7592	2022-02-16	26.16	0.42	1.63	564,576	25.84	26.34	25.81	2.05	1.24	-0.61
7591	2022-02-15	25.74	0.52	2.06	643,345	25.48	26.00	25.39	2.39	1.02	0.39
7590	2022-02-14	25.22	0.49	-1.91	1,051,308	25.61	25.76	24.95	3.16	-1.52	1.03
7589	2022-02-11	25.71	0.63	2.51	1,071,088	25.96	25.97	25.33	2.47	-0.96	-0.39
7588	2022-02-10	25.08	0.52	-2.03	1,326,550	25.25	25.68	24.99	2.73	-0.67	3.51
7587	2022-02-09	25.60	0.57	2.28	1,153,839	25.28	25.62	25.15	1.86	1.27	-1.37
7586	2022-02-08	25.03	0.03	0.12	1,043,995	25.04	25.25	24.86	1.56	-0.04	1.00
7585	2022-02-07	25.00	0.01	-0.04	945,012	25.02	25.21	24.88	1.32	-0.08	0.16
7584	2022-02-05	25.01	0.00	0.00	781,914	24.93	25.15	24.53	2.49	0.32	0.04
7583	2022-02-04	25.01	0.16	-0.64	781,914	24.93	25.15	24.53	2.49	0.32	-0.32
7582	2022-02-03	25.17	0.44	-1.72	596,605	25.52	25.56	25.12	1.72	-1.37	-0.95
7581	2022-02-02	25.61	0.13	0.51	1,454,890	25.41	25.82	25.27	2.16	0.79	-0.35
7580	2022-02-01	25.48	0.22	0.87	788,775	25.24	25.58	24.89	2.73	0.95	-0.27
7579	2022-01-31	25.26	0.44	1.77	1,004,463	24.56	25.26	24.36	3.66	2.85	-0.08
7578	2022-01-28	24.82	0.40	1.64	1,074,299	24.41	24.83	23.89	3.85	1.68	-1.05
7577	2022-01-27	24.42	0.62	-2.48	1,098,884	25.23	25.33	24.29	4.12	-3.21	-0.04
7576	2022-01-26	25.04	0.30	-1.18	1,702,698	25.38	25.89	24.77	4.41	-1.34	0.76
7575	2022-01-25	25.34	0.15	-0.59	842,667	25.11	25.58	24.72	3.42	0.92	0.16
7574	2022-01-24	25.49	0.06	-0.23	1,472,944	25.28	25.66	24.48	4.67	0.83	-1.49
7573	2022-01-21	25.55	0.19	-0.74	1,778,909	25.79	26.24	25.49	2.91	-0.93	-1.06
7572	2022-01-20	25.74	1.03	-3.85	1,098,522	26.75	26.86	25.72	4.26	-3.78	0.19
7571	2022-01-19	26.77	0.78	-2.83	535,638	27.61	27.86	26.76	3.98	-3.04	-0.07
7570	2022-01-18	27.55	0.38	-1.36	595,498	27.75	27.88	27.43	1.62	-0.72	0.22
7569	2022-01-14	27.93	0.19	-0.68	782,582	28.05	28.14	27.51	2.25	-0.43	-0.64
7568	2022-01-13	28.12	0.01	0.04	534,814	27.63	28.30	27.60	2.53	1.77	-0.25
7567	2022-01-12	28.11	0.30	-1.06	427,111	28.32	28.54	28.10	1.55	-0.74	-1.71
7566	2022-01-11	28.41	0.22	-0.77	554,774	28.93	28.93	28.09	2.90	-1.80	-0.32
7565	2022-01-10	28.63	0.55	-1.88	979,175	28.80	29.00	28.50	1.74	-0.59	1.05
7564	2022-01-07	29.18	0.01	-0.03	508,469	29.14	29.39	29.10	1.00	0.14	-1.30
7563	2022-01-06	29.19	0.72	2.53	716,765	28.67	29.28	28.59	2.41	1.81	-0.17
7562	2022-01-05	28.47	0.54	-1.86	377,334	29.07	29.25	28.40	2.92	-2.06	0.70
7561	2022-01-04	29.01	0.53	1.86	508,385	28.63	29.27	28.63	2.24	1.33	0.21
7560	2022-01-03	28.48	0.51	1.82	699,746	27.97	28.59	27.91	2.43	1.82	0.53
7559	2021-12-31	27.97	0.39	-1.38	521,623	27.96	28.30	27.95	1.25	0.04	0.00
7558	2021-12-30	28.36	0.10	0.35	297,246	28.36	28.59	28.27	1.13	0.00	-1.41
7557	2021-12-29	28.26	0.07	0.25	372,326	28.30	28.30	28.03	0.95	-0.14	0.35
7556	2021-12-28	28.19	0.09	0.32	283,503	27.92	28.24	27.85	1.40	0.97	0.39
7555	2021-12-27	28.10	0.33	1.19	412,811	27.69	28.10	27.53	2.06	1.48	-0.64
7554	2021-12-23	27.77	0.13	0.47	320,793	27.82	27.88	27.62	0.93	-0.18	-0.29
7553	2021-12-22	27.64	0.08	0.29	457,876	27.65	27.68	27.33	1.27	-0.04	0.65
7552	2021-12-21	27.56	0.79	2.95	502,624	27.04	27.79	26.95	3.11	1.92	0.33
7551	2021-12-20	26.77	0.74	-2.69	810,881	27.20	27.38	26.30	3.97	-1.58	1.01
7550	2021-12-17	27.51	0.16	0.59	1,339,579	27.36	27.73	27.21	1.90	0.55	-1.13
7549	2021-12-16	27.35	0.09	-0.33	608,862	27.58	27.66	27.08	2.10	-0.83	0.04
7548	2021-12-15	27.44	0.22	0.81	627,514	27.16	27.51	26.91	2.21	1.03	0.51
7547	2021-12-14	27.22	0.08	0.29	937,239	27.14	27.51	26.88	2.32	0.29	-0.22
7546	2021-12-13	27.14	0.14	0.52	639,624	26.83	27.31	26.57	2.76	1.16	0.00
7545	2021-12-10	27.00	0.43	-1.57	549,188	27.48	27.51	26.85	2.40	-1.75	-0.63
7544	2021-12-09	27.43	0.49	-1.76	506,889	27.71	27.96	27.29	2.42	-1.01	0.18
7543	2021-12-08	27.92	0.61	2.23	663,598	27.35	27.98	27.28	2.56	2.08	-0.75
7542	2021-12-07	27.31	0.37	-1.34	714,827	27.80	27.82	27.12	2.52	-1.76	0.15
7541	2021-12-06	27.68	1.15	4.33	876,202	26.98	27.84	26.63	4.48	2.59	0.43
7540	2021-12-03	26.53	0.31	1.18	1,117,537	26.40	27.03	26.33	2.65	0.49	1.70
7539	2021-12-02	26.22	1.08	4.30	719,347	25.38	26.33	25.16	4.61	3.31	0.69
7538	2021-12-01	25.14	0.52	-2.03	709,676	26.09	26.47	25.11	5.21	-3.64	0.95
7537	2021-11-30	25.66	0.01	-0.04	1,100,501	25.44	25.89	25.24	2.56	0.86	1.68
7536	2021-11-29	25.67	0.36	-1.38	555,769	26.27	26.29	25.66	2.40	-2.28	-0.90
7535	2021-11-26	26.03	1.20	-4.41	408,065	26.76	26.76	25.66	4.11	-2.73	0.92
7534	2021-11-24	27.23	0.07	0.26	385,427	27.17	27.45	27.13	1.18	0.22	-1.73
7533	2021-11-23	27.16	0.11	-0.40	344,384	27.35	27.42	27.14	1.02	-0.69	0.04
7532	2021-11-22	27.27	0.15	0.55	403,392	27.10	27.49	26.97	1.92	0.63	0.29
7531	2021-11-19	27.12	0.23	-0.84	517,177	27.18	27.37	26.76	2.24	-0.22	-0.07
7530	2021-11-18	27.35	0.08	-0.29	633,729	27.45	27.54	27.20	1.24	-0.36	-0.62
7529	2021-11-17	27.43	0.09	-0.33	594,163	27.41	27.51	26.76	2.74	0.07	0.07
7528	2021-11-16	27.52	0.81	-2.86	655,067	28.29	28.42	27.46	3.39	-2.72	-0.40
7527	2021-11-15	28.33	0.33	1.18	461,822	28.19	28.38	28.12	0.92	0.50	-0.14
7526	2021-11-12	28.00	0.20	-0.71	513,892	28.30	28.30	27.99	1.10	-1.06	0.68
7525	2021-11-11	28.20	0.08	-0.28	348,393	28.22	28.23	27.97	0.92	-0.07	0.35
7524	2021-11-10	28.28	0.03	0.11	267,862	28.23	28.44	28.19	0.89	0.18	-0.21
7523	2021-11-09	28.25	0.09	-0.32	229,398	28.33	28.43	28.17	0.92	-0.28	-0.07
7522	2021-11-08	28.34	0.09	-0.32	423,625	28.57	28.57	28.14	1.51	-0.81	-0.04
7521	2021-11-05	28.43	0.70	2.52	343,351	28.07	28.67	27.99	2.42	1.28	0.49
7520	2021-11-04	27.73	0.56	-1.98	470,714	28.32	28.42	27.55	3.07	-2.08	1.23
7519	2021-11-03	28.29	1.11	4.08	689,729	27.18	28.38	27.18	4.42	4.08	0.11
7518	2021-11-02	27.18	0.54	-1.95	600,477	27.76	27.78	27.15	2.27	-2.09	0.00
7517	2021-11-01	27.72	0.60	2.21	507,648	27.16	27.79	26.89	3.31	2.06	0.14
7516	2021-10-29	27.12	0.41	-1.49	905,570	29.41	29.41	26.89	8.57	-7.79	0.15
7515	2021-10-28	27.53	0.29	1.06	395,751	27.28	27.55	27.08	1.72	0.92	6.83
7514	2021-10-27	27.24	0.56	-2.01	359,767	27.82	27.90	27.22	2.44	-2.08	0.15
7513	2021-10-26	27.80	0.24	0.87	431,675	27.60	27.90	27.52	1.38	0.72	0.07
7512	2021-10-25	27.56	0.39	-1.40	441,129	27.90	27.90	27.49	1.47	-1.22	0.15
7511	2021-10-22	27.95	0.12	-0.43	300,015	28.19	28.26	27.91	1.24	-0.85	-0.18
7510	2021-10-21	28.07	0.39	-1.37	335,899	28.45	28.51	27.92	2.07	-1.34	0.43
7509	2021-10-20	28.46	0.53	1.90	458,878	27.97	28.47	27.95	1.86	1.75	-0.04
7508	2021-10-19	27.93	0.36	-1.27	449,479	28.35	28.35	27.82	1.87	-1.48	0.14
7507	2021-10-18	28.29	0.14	-0.49	405,170	28.26	28.49	28.12	1.31	0.11	0.21
7506	2021-10-15	28.43	0.10	0.35	413,502	28.82	28.85	28.40	1.56	-1.35	-0.60
7505	2021-10-14	28.33	0.18	0.64	542,188	28.32	28.56	28.31	0.88	0.04	1.73
7504	2021-10-13	28.15	0.07	0.25	426,460	28.03	28.17	27.67	1.78	0.43	0.60
7503	2021-10-12	28.08	0.12	0.43	511,042	27.94	28.27	27.89	1.36	0.50	-0.18
7502	2021-10-11	27.96	0.01	0.04	214,149	27.91	28.09	27.85	0.86	0.18	-0.07
7501	2021-10-08	27.95	0.01	-0.04	298,671	28.01	28.27	27.80	1.68	-0.21	-0.14
7500	2021-10-07	27.96	0.16	0.58	416,073	27.94	28.28	27.92	1.29	0.07	0.18
7499	2021-10-06	27.80	0.27	0.98	525,774	27.37	27.85	27.01	3.07	1.57	0.50
7498	2021-10-05	27.53	0.64	-2.27	463,543	28.26	28.26	27.52	2.62	-2.58	-0.58
7497	2021-10-04	28.17	0.37	1.33	645,427	27.34	28.22	27.34	3.22	3.04	0.32
7496	2021-10-01	27.80	0.35	1.28	231,224	27.20	27.83	27.10	2.68	2.21	-1.65
7495	2021-09-30	27.45	0.11	-0.40	134,722	27.76	27.81	27.25	2.02	-1.12	-0.91
7494	2021-09-29	27.56	0.18	-0.65	208,618	27.60	27.72	27.46	0.94	-0.14	0.73
7493	2021-09-28	27.74	0.10	0.36	408,700	27.52	27.79	27.33	1.67	0.80	-0.50
7492	2021-09-27	27.64	0.08	-0.29	445,100	27.84	28.33	27.62	2.55	-0.72	-0.43
7491	2021-09-24	27.72	0.28	-1.00	309,600	27.88	28.13	27.72	1.47	-0.57	0.43
7490	2021-09-23	28.00	0.03	-0.11	645,300	28.05	28.30	27.96	1.21	-0.18	-0.43
7489	2021-09-22	28.03	0.70	2.56	795,100	27.45	28.17	26.91	4.59	2.11	0.07
7488	2021-09-21	27.33	0.09	-0.33	716,900	27.51	27.68	27.18	1.82	-0.65	0.44
7487	2021-09-20	27.42	0.33	1.22	754,100	26.86	27.46	26.75	2.64	2.08	0.33
7486	2021-09-17	27.09	0.39	-1.42	1,443,281	27.62	27.62	27.09	1.92	-1.92	-0.85
7485	2021-09-16	27.48	0.04	0.15	386,454	27.40	27.68	27.28	1.46	0.29	0.51
7484	2021-09-15	27.44	0.06	0.22	415,581	27.35	27.58	27.31	0.99	0.33	-0.15
7483	2021-09-14	27.38	0.03	0.11	388,601	27.49	27.56	27.13	1.56	-0.40	-0.11
7482	2021-09-13	27.35	0.44	1.64	595,198	27.14	27.59	26.95	2.36	0.77	0.51
7481	2021-09-10	26.91	1.15	-4.10	572,707	28.20	28.20	26.91	4.57	-4.57	0.85
7480	2021-09-09	28.06	0.58	-2.03	607,781	28.52	28.60	28.06	1.89	-1.61	0.50
7479	2021-09-08	28.64	0.29	1.02	429,603	28.32	28.69	28.23	1.62	1.13	-0.42
7478	2021-09-07	28.35	0.04	0.14	588,222	28.35	28.52	28.05	1.66	0.00	-0.11
7477	2021-09-03	28.31	0.16	-0.56	843,812	28.28	28.34	27.42	3.25	0.11	0.14
7476	2021-09-02	28.47	0.07	0.25	1,037,456	28.43	28.52	27.92	2.11	0.14	-0.67
7475	2021-09-01	28.40	0.22	0.78	1,190,964	28.27	28.57	28.10	1.66	0.46	0.11
7474	2021-08-31	28.18	0.01	-0.04	847,931	28.19	28.45	27.95	1.77	-0.04	0.32
7473	2021-08-30	28.19	0.31	-1.09	558,765	28.44	28.44	28.00	1.55	-0.88	0.00
7472	2021-08-27	28.50	0.42	1.50	571,173	28.32	28.65	28.28	1.31	0.64	-0.21
7471	2021-08-26	28.08	0.15	0.54	677,939	27.96	28.24	27.83	1.47	0.43	0.85
7470	2021-08-25	27.93	0.30	-1.06	615,918	28.16	28.34	27.92	1.49	-0.82	0.11
7469	2021-08-24	28.23	0.17	-0.60	576,075	28.51	28.51	27.84	2.35	-0.98	-0.25
7468	2021-08-23	28.40	0.08	-0.28	526,592	28.52	28.61	28.31	1.05	-0.42	0.39
7467	2021-08-20	28.48	0.08	0.28	626,809	28.42	28.66	28.07	2.08	0.21	0.14
7466	2021-08-19	28.40	0.10	-0.35	454,807	28.20	28.53	28.02	1.81	0.71	0.07
7465	2021-08-18	28.50	0.17	-0.59	815,580	28.67	28.75	28.37	1.33	-0.59	-1.05
7464	2021-08-17	28.67	0.30	1.06	644,545	28.13	28.71	28.05	2.35	1.92	0.00
7463	2021-08-16	28.37	0.07	0.25	855,862	28.16	28.58	28.16	1.49	0.75	-0.85
7462	2021-08-13	28.30	0.01	0.04	659,119	28.21	28.34	28.14	0.71	0.32	-0.49
7461	2021-08-12	28.29	0.14	-0.49	760,602	28.56	28.61	28.09	1.82	-0.95	-0.28
7460	2021-08-11	28.43	0.32	1.14	498,089	28.18	28.47	28.01	1.63	0.89	0.46
7459	2021-08-10	28.11	0.46	-1.61	378,831	28.48	28.48	28.03	1.58	-1.30	0.25
7458	2021-08-09	28.57	0.11	-0.38	317,646	28.72	28.72	28.43	1.01	-0.52	-0.32
7457	2021-08-06	28.68	0.19	0.67	614,615	28.67	28.88	28.48	1.40	0.03	0.14
7456	2021-08-05	28.49	0.33	1.17	812,942	28.40	28.63	28.29	1.20	0.32	0.63
7455	2021-08-04	28.16	0.35	-1.23	516,256	28.34	28.50	28.07	1.52	-0.64	0.85
7454	2021-08-03	28.51	0.42	-1.45	929,812	29.01	29.01	28.20	2.79	-1.72	-0.60
7453	2021-08-02	28.93	0.51	-1.73	1,183,888	29.63	29.99	28.91	3.64	-2.36	0.28
7452	2021-07-30	29.44	0.34	-1.14	1,149,768	29.65	30.51	29.39	3.78	-0.71	0.65
7451	2021-07-29	29.78	0.27	0.91	937,026	29.80	30.10	29.68	1.41	-0.07	-0.44
7450	2021-07-28	29.51	0.06	-0.20	440,258	29.71	29.86	29.23	2.12	-0.67	0.98
7449	2021-07-27	29.57	0.16	-0.54	836,107	29.57	29.82	29.43	1.32	0.00	0.47
7448	2021-07-26	29.73	0.12	-0.40	439,870	29.91	30.12	29.65	1.57	-0.60	-0.54
7447	2021-07-23	29.85	0.18	0.61	461,489	29.75	29.94	29.53	1.38	0.34	0.20
7446	2021-07-22	29.67	0.30	-1.00	460,153	29.79	29.85	29.45	1.34	-0.40	0.27
7445	2021-07-21	29.97	0.33	1.11	876,500	29.65	30.31	29.43	2.97	1.08	-0.60
7444	2021-07-20	29.64	0.83	2.88	961,733	28.81	29.90	28.79	3.85	2.88	0.03
7443	2021-07-19	28.81	0.90	-3.03	910,925	29.29	29.42	28.61	2.77	-1.64	0.00
7442	2021-07-16	29.71	0.23	0.78	755,214	29.70	29.85	29.48	1.25	0.03	-1.41
7441	2021-07-15	29.48	0.16	0.55	666,084	29.36	29.57	28.89	2.32	0.41	0.75
7440	2021-07-14	29.32	0.23	0.79	1,162,225	29.10	29.50	29.00	1.72	0.76	0.14
7439	2021-07-13	29.09	0.62	-2.09	711,756	29.54	29.55	29.04	1.73	-1.52	0.03
7438	2021-07-12	29.71	0.38	1.30	576,059	29.36	29.74	29.05	2.35	1.19	-0.57
7437	2021-07-09	29.33	0.76	2.66	889,601	28.88	29.35	28.64	2.46	1.56	0.10
7436	2021-07-08	28.57	0.28	-0.97	1,135,808	28.67	28.83	28.39	1.53	-0.35	1.09
7435	2021-07-07	28.85	0.16	0.56	1,373,680	28.71	28.87	28.43	1.53	0.49	-0.62
7434	2021-07-06	28.69	0.40	1.41	1,221,841	28.28	28.72	27.82	3.18	1.45	0.07
7433	2021-07-02	28.29	0.31	1.11	964,205	28.18	28.32	27.97	1.24	0.39	-0.04
7432	2021-07-01	27.98	0.01	-0.04	1,108,060	27.93	28.17	27.59	2.08	0.18	0.71
7431	2021-06-30	27.99	0.76	2.79	2,370,621	27.14	28.01	27.05	3.54	3.13	-0.21
7430	2021-06-29	27.23	0.64	-2.30	963,634	27.55	27.69	27.20	1.78	-1.16	-0.33
7429	2021-06-28	27.87	0.23	0.83	2,586,628	27.57	28.07	27.20	3.16	1.09	-1.15
7428	2021-06-25	27.64	0.53	-1.88	9,986,237	28.13	28.56	27.23	4.73	-1.74	-0.25
7427	2021-06-24	28.17	0.04	-0.14	842,920	28.22	28.49	27.95	1.91	-0.18	-0.14
7426	2021-06-23	28.21	0.34	-1.19	941,349	28.68	28.74	28.19	1.92	-1.64	0.04
7425	2021-06-22	28.55	0.65	-2.23	1,000,266	29.17	29.17	28.40	2.64	-2.13	0.46
7424	2021-06-21	29.20	0.65	2.28	973,556	28.70	29.35	28.62	2.54	1.74	-0.10
7423	2021-06-18	28.55	0.51	-1.75	1,540,840	28.97	29.03	28.47	1.93	-1.45	0.53
7422	2021-06-17	29.06	0.24	-0.82	1,204,921	29.21	29.30	28.84	1.57	-0.51	-0.31
7421	2021-06-16	29.30	0.33	-1.11	873,647	29.65	29.83	29.27	1.89	-1.18	-0.31
7420	2021-06-15	29.63	0.26	-0.87	1,056,917	29.79	30.10	29.62	1.61	-0.54	0.07
7419	2021-06-14	29.89	0.26	-0.86	1,054,766	30.23	30.32	29.74	1.92	-1.12	-0.33
7418	2021-06-11	30.15	0.03	-0.10	1,090,412	30.24	30.28	30.04	0.79	-0.30	0.27
7417	2021-06-10	30.18	0.40	1.34	713,021	29.80	30.28	29.60	2.28	1.28	0.20
7416	2021-06-09	29.78	0.01	-0.03	1,162,028	29.99	30.17	29.75	1.40	-0.70	0.07
7415	2021-06-08	29.79	0.80	2.76	1,754,653	29.13	29.88	29.05	2.85	2.27	0.67
7414	2021-06-07	28.99	0.94	3.35	1,538,671	28.21	29.06	28.14	3.26	2.76	0.48
7413	2021-06-04	28.05	0.02	0.07	870,483	28.07	28.18	27.79	1.39	-0.07	0.57
7412	2021-06-03	28.03	0.20	-0.71	1,050,799	28.32	28.46	27.84	2.19	-1.02	0.14
7411	2021-06-02	28.23	0.32	1.15	1,074,945	28.07	28.25	27.84	1.46	0.57	0.32
7410	2021-06-01	27.91	0.31	1.12	1,074,382	27.59	28.15	27.52	2.28	1.16	0.57
7409	2021-05-28	27.60	0.01	0.04	592,393	27.67	27.71	27.49	0.80	-0.25	-0.04
7408	2021-05-27	27.59	0.31	1.14	990,779	27.48	27.75	27.28	1.71	0.40	0.29
7407	2021-05-26	27.28	0.01	-0.04	1,074,799	27.28	27.52	27.15	1.36	0.00	0.73
7406	2021-05-25	27.29	0.38	-1.37	917,717	27.77	27.85	27.25	2.16	-1.73	-0.04
7405	2021-05-24	27.67	0.33	1.21	878,870	27.25	27.89	27.25	2.35	1.54	0.36
7404	2021-05-21	27.34	0.14	-0.51	1,658,694	27.50	27.63	27.32	1.13	-0.58	-0.33
7403	2021-05-20	27.48	0.39	1.44	685,372	27.05	27.60	26.94	2.44	1.59	0.07
7402	2021-05-19	27.09	0.00	0.00	831,502	26.83	27.10	26.53	2.12	0.97	-0.15
7401	2021-05-18	27.09	0.05	0.18	594,656	26.98	27.28	26.88	1.48	0.41	-0.96
7400	2021-05-17	27.04	0.13	-0.48	786,493	27.06	27.27	26.94	1.22	-0.07	-0.22
7399	2021-05-14	27.17	0.05	0.18	418,568	27.20	27.32	27.04	1.03	-0.11	-0.40
7398	2021-05-13	27.12	0.39	1.46	757,812	26.70	27.47	26.64	3.11	1.57	0.29
7397	2021-05-12	26.73	0.35	-1.29	807,592	27.04	27.18	26.67	1.89	-1.15	-0.11
7396	2021-05-11	27.08	0.66	-2.38	598,600	27.58	27.60	26.87	2.65	-1.81	-0.15
7395	2021-05-10	27.74	0.28	-1.00	654,279	28.21	28.42	27.72	2.48	-1.67	-0.58
7394	2021-05-07	28.02	0.21	0.76	546,151	27.71	28.09	27.66	1.55	1.12	0.68
7393	2021-05-06	27.81	0.54	1.98	757,373	27.30	27.83	27.27	2.05	1.87	-0.36
7392	2021-05-05	27.27	1.27	-4.45	732,643	27.64	27.64	27.17	1.70	-1.34	0.11
7391	2021-05-04	28.54	0.24	0.85	692,423	28.30	28.68	28.20	1.70	0.85	-3.15
7390	2021-05-03	28.30	0.26	0.93	652,312	28.24	28.53	27.87	2.34	0.21	0.00
7389	2021-04-30	28.04	0.10	-0.36	799,618	28.00	28.61	27.69	3.29	0.14	0.71
7388	2021-04-29	28.14	0.01	0.04	672,306	28.24	28.92	28.05	3.08	-0.35	-0.50
7387	2021-04-28	28.13	0.06	0.21	750,700	28.09	28.45	28.09	1.28	0.14	0.39
7386	2021-04-27	28.07	0.19	-0.67	503,302	28.28	28.42	28.04	1.34	-0.74	0.07
7385	2021-04-26	28.26	0.31	1.11	673,862	28.17	28.68	28.14	1.92	0.32	0.07
7384	2021-04-23	27.95	0.17	0.61	621,655	27.82	28.10	27.74	1.29	0.47	0.79
7383	2021-04-22	27.78	0.40	-1.42	612,409	28.20	28.28	27.77	1.81	-1.49	0.14
7382	2021-04-21	28.18	0.20	0.71	435,609	28.10	28.36	27.84	1.85	0.28	0.07
7381	2021-04-20	27.98	0.19	0.68	682,083	27.70	28.08	27.70	1.37	1.01	0.43
7380	2021-04-19	27.79	0.15	0.54	351,187	27.71	27.81	27.45	1.30	0.29	-0.32
7379	2021-04-16	27.64	0.34	1.25	381,000	27.44	27.76	27.37	1.42	0.73	0.25
7378	2021-04-15	27.30	0.13	0.48	419,175	27.32	27.36	27.03	1.21	-0.07	0.51
7377	2021-04-14	27.17	0.06	0.22	707,160	27.08	27.50	27.08	1.55	0.33	0.55
7376	2021-04-13	27.11	0.10	-0.37	616,799	27.18	27.19	26.92	0.99	-0.26	-0.11
7375	2021-04-12	27.21	0.16	0.59	329,110	27.01	27.23	26.87	1.33	0.74	-0.11
7374	2021-04-09	27.05	0.12	-0.44	379,153	27.17	27.31	26.94	1.36	-0.44	-0.15
7373	2021-04-08	27.17	0.13	0.48	391,656	27.07	27.33	26.83	1.85	0.37	0.00
7372	2021-04-07	27.04	0.01	0.04	490,579	27.06	27.23	26.87	1.33	-0.07	0.11
7371	2021-04-06	27.03	0.16	0.60	487,878	26.79	27.17	26.83	1.27	0.90	0.11
7370	2021-04-05	26.87	0.37	-1.36	3,200,086,144	27.42	27.56	26.61	3.46	-2.01	-0.30
7369	2021-04-01	27.24	0.91	3.46	573,337	26.36	27.26	26.39	3.30	3.34	0.66
7368	2021-03-31	26.33	0.26	-0.98	883,561	26.56	26.80	26.27	2.00	-0.87	0.11
7367	2021-03-30	26.59	0.46	-1.70	757,183	26.72	26.93	26.54	1.46	-0.49	-0.11
7366	2021-03-29	27.05	0.23	-0.84	842,386	27.23	27.69	26.90	2.90	-0.66	-1.22
7365	2021-03-26	27.28	0.40	1.49	1,350,892	26.97	27.28	26.67	2.26	1.15	-0.18
7364	2021-03-25	26.88	0.42	1.59	1,387,669	26.35	27.18	26.03	4.36	2.01	0.33
7363	2021-03-24	26.46	0.15	-0.56	575,915	26.70	27.08	26.45	2.36	-0.90	-0.42
7362	2021-03-23	26.61	0.20	-0.75	60,054	26.62	26.91	26.33	2.18	-0.04	0.34
7361	2021-03-22	26.81	0.41	-1.51	526,902	27.00	27.16	26.49	2.48	-0.70	-0.71
7360	2021-03-19	27.22	0.70	-2.51	1,128,252	27.96	28.13	27.19	3.36	-2.65	-0.81
7359	2021-03-18	27.92	0.13	-0.46	621,057	27.94	28.32	27.80	1.86	-0.07	0.14
7358	2021-03-17	28.05	0.01	-0.04	574,751	28.11	28.13	27.81	1.14	-0.21	-0.39
7357	2021-03-16	28.06	0.13	-0.46	1,003,642	28.14	28.30	27.82	1.71	-0.28	0.18
7356	2021-03-15	28.19	1.18	4.37	2,445,963	27.68	28.37	26.96	5.09	1.84	-0.18
7355	2021-03-12	27.01	0.39	1.47	709,597	26.67	27.04	26.53	1.91	1.27	2.48
7354	2021-03-11	26.62	0.14	-0.52	654,294	26.76	27.14	26.50	2.39	-0.52	0.19
7353	2021-03-10	26.76	0.29	-1.07	1,148,118	27.03	27.14	26.32	3.03	-1.00	0.00
7352	2021-03-09	27.05	0.26	-0.95	742,966	27.45	27.61	27.01	2.19	-1.46	-0.07
7351	2021-03-08	27.31	1.13	4.32	865,811	26.30	27.56	26.14	5.40	3.84	0.51
7350	2021-03-05	26.18	0.07	0.27	636,426	26.36	26.50	25.65	3.22	-0.68	0.46
7349	2021-03-04	26.11	0.20	0.77	909,606	26.01	26.66	25.89	2.96	0.38	0.96

OFC Investment Calculator

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

Ticker:

OFC

Date start:

1991-12-31 open

Date end:

2023-02-23 close

Duration:

31 years 62 days

Trading days:

7,847

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1991-12-31 open

1,000.00

Shares bought: 103.84

Stock price: 9.63

SELL

Value on 2023-02-23 close

5,796.83

Dividends (117)

53.78%

+3,117.71

Stock growth

46.22%

+1,679.13

NET: +4,796.83

Total ROI: +479.68% (5.80x)

Annualised: +5.80% (1.06x)

Dividends ROI: +311.77% (4.12x)

Dividend Yield: +4.65% (1.05x)

Stock price: 25.80

Duration: 31 years 62 days

Trading days: 7,847

SELL

Value on 2023-02-23 close

2,679.13

NET: +1,679.13

ROI: +167.91% (2.68x)

Annualised: +3.21% (1.03x)

Stock price: 25.80

Duration: 31 years 62 days

Trading days: 7,847

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

OFC Monthly statistics

This section shows monthly performance of OFC stock.
There are 375 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	28.69 2023-02-01	25.47 2023-02-21	27.98 2023-02-01	25.80 2023-02-23	-7.79	2.54	-8.97
2023 January	20	28.51 2023-01-25	25.27 2023-01-05	26.03 2023-01-03	28.07 2023-01-31	7.84	9.53	-2.92
2022 December	21	28.39 2022-12-01	25.15 2022-12-16	28.06 2022-12-01	25.94 2022-12-30	-7.56	1.18	-10.37
2022 November	21	27.98 2022-11-11	25.74 2022-11-03	26.79 2022-11-01	27.77 2022-11-30	3.66	4.44	-3.92
2022 October	21	26.66 2022-10-31	22.22 2022-10-07	23.56 2022-10-03	26.65 2022-10-31	13.12	13.16	-5.69
2022 September	21	27.05 2022-09-12	22.55 2022-09-29	25.73 2022-09-01	23.23 2022-09-30	-9.72	5.13	-12.36
2022 August	23	28.08 2022-08-01	25.80 2022-08-31	27.94 2022-08-01	25.84 2022-08-31	-7.52	0.50	-7.66
2022 July	20	28.38 2022-07-29	25.22 2022-07-14	26.08 2022-07-01	28.15 2022-07-29	7.94	8.82	-3.30
2022 June	21	27.89 2022-06-01	25.24 2022-06-14	27.64 2022-06-01	26.19 2022-06-30	-5.25	0.90	-8.68
2022 May	21	27.71 2022-05-31	24.67 2022-05-10	26.62 2022-05-02	27.64 2022-05-31	3.83	4.09	-7.33
2022 April	21	29.14 2022-04-01	26.66 2022-04-29	28.48 2022-04-01	26.69 2022-04-29	-6.29	2.32	-6.39
2022 March	23	29.64 2022-03-29	26.34 2022-03-01	26.52 2022-03-01	28.54 2022-03-31	7.62	11.76	-0.68
2022 February	20	26.47 2022-02-28	24.19 2022-02-24	25.24 2022-02-01	26.21 2022-02-28	3.84	4.87	-4.16
2022 January	20	29.39 2022-01-07	23.89 2022-01-28	27.97 2022-01-03	25.26 2022-01-31	-9.69	5.08	-14.59
2021 December	22	28.59 2021-12-30	25.11 2021-12-01	26.09 2021-12-01	27.97 2021-12-31	7.21	9.58	-3.76
2021 November	21	28.67 2021-11-05	25.24 2021-11-30	27.16 2021-11-01	25.66 2021-11-30	-5.52	5.56	-7.07
2021 October	21	29.41 2021-10-29	26.89 2021-10-29	27.20 2021-10-01	27.12 2021-10-29	-0.29	8.13	-1.14
2021 September	21	28.69 2021-09-08	26.75 2021-09-20	28.27 2021-09-01	27.45 2021-09-30	-2.90	1.49	-5.38
2021 August	22	29.99 2021-08-02	27.83 2021-08-26	29.63 2021-08-02	28.18 2021-08-31	-4.89	1.21	-6.07
2021 July	21	30.51 2021-07-30	27.59 2021-07-01	27.93 2021-07-01	29.44 2021-07-30	5.41	9.24	-1.22
2021 June	22	30.32 2021-06-14	27.05 2021-06-30	27.59 2021-06-01	27.99 2021-06-30	1.45	9.89	-1.96
2021 May	20	28.68 2021-05-04	26.53 2021-05-19	28.24 2021-05-03	27.60 2021-05-28	-2.27	1.56	-6.06
2021 April	21	28.92 2021-04-29	26.39 2021-04-01	26.36 2021-04-01	28.04 2021-04-30	6.37	9.71	0.11
2021 March	23	28.37 2021-03-15	25.46 2021-03-02	26.41 2021-03-01	26.33 2021-03-31	-0.30	7.42	-3.60
2021 February	19	27.69 2021-02-05	25.62 2021-02-17	26.41 2021-02-01	26.00 2021-02-26	-1.55	4.85	-2.99
2021 January	19	27.09 2021-01-29	24.64 2021-01-11	26.10 2021-01-04	26.27 2021-01-29	0.65	3.79	-5.59
2020 December	22	27.33 2020-12-16	25.11 2020-12-21	27.07 2020-12-01	26.08 2020-12-31	-3.66	0.96	-7.24
2020 November	20	28.31 2020-11-24	22.16 2020-11-02	22.61 2020-11-02	26.63 2020-11-30	17.78	25.21	-1.99
2020 October	22	25.87 2020-10-12	21.68 2020-10-29	23.72 2020-10-01	22.43 2020-10-30	-5.44	9.06	-8.60
2020 September	21	25.60 2020-09-03	21.94 2020-09-24	24.58 2020-09-01	23.72 2020-09-30	-3.50	4.15	-10.74
2020 August	21	27.70 2020-08-10	24.57 2020-08-31	26.43 2020-08-03	24.64 2020-08-31	-6.77	4.81	-7.04
2020 July	22	26.79 2020-07-06	24.37 2020-07-20	25.36 2020-07-01	26.48 2020-07-31	4.42	5.64	-3.90
2020 June	22	28.50 2020-06-05	24.27 2020-06-24	24.97 2020-06-01	25.34 2020-06-30	1.48	14.14	-2.80
2020 May	20	26.05 2020-05-01	20.93 2020-05-14	26.05 2020-05-01	24.97 2020-05-29	-4.15	0.00	-19.65
2020 April	21	27.02 2020-04-29	19.26 2020-04-02	20.95 2020-04-01	26.42 2020-04-30	26.11	28.97	-8.07
2020 March	22	28.54 2020-03-04	15.23 2020-03-20	25.44 2020-03-02	22.13 2020-03-31	-13.01	12.19	-40.13
2020 February	19	30.57 2020-02-06	24.73 2020-02-28	30.19 2020-02-03	25.34 2020-02-28	-16.06	1.26	-18.09
2020 January	21	30.31 2020-01-22	28.73 2020-01-03	29.50 2020-01-02	29.77 2020-01-31	0.92	2.75	-2.61
2019 December	21	29.68 2019-12-31	27.62 2019-12-13	29.14 2019-12-02	29.38 2019-12-31	0.82	1.85	-5.22
2019 November	20	30.28 2019-11-04	28.15 2019-11-22	29.78 2019-11-01	29.18 2019-11-29	-2.01	1.68	-5.47
2019 October	23	30.24 2019-10-24	28.65 2019-10-16	29.78 2019-10-01	29.64 2019-10-31	-0.47	1.54	-3.79
2019 September	20	30.12 2019-09-26	28.73 2019-09-05	28.79 2019-09-03	29.78 2019-09-30	3.44	4.62	-0.21
2019 August	22	29.26 2019-08-23	26.84 2019-08-05	27.97 2019-08-01	28.89 2019-08-30	3.29	4.61	-4.04
2019 July	22	28.76 2019-07-30	26.05 2019-07-01	26.67 2019-07-01	27.92 2019-07-31	4.69	7.84	-2.32
2019 June	20	29.35 2019-06-13	26.19 2019-06-26	27.88 2019-06-03	26.37 2019-06-28	-5.42	5.27	-6.06
2019 May	22	28.68 2019-05-01	27.19 2019-05-31	27.91 2019-05-01	27.84 2019-05-31	-0.25	2.76	-2.58
2019 April	21	28.17 2019-04-15	26.76 2019-04-23	27.37 2019-04-01	27.88 2019-04-30	1.86	2.92	-2.23
2019 March	21	27.85 2019-03-29	25.42 2019-03-01	25.99 2019-03-01	27.30 2019-03-29	5.04	7.16	-2.19
2019 February	19	26.45 2019-02-22	24.22 2019-02-01	24.69 2019-02-01	25.99 2019-02-28	5.27	7.13	-1.90
2019 January	21	24.80 2019-01-31	20.49 2019-01-02	20.79 2019-01-02	24.69 2019-01-31	18.76	19.29	-1.44
2018 December	19	24.85 2018-12-04	20.04 2018-12-26	24.62 2018-12-03	21.03 2018-12-31	-14.58	0.93	-18.60
2018 November	21	26.78 2018-11-08	24.14 2018-11-30	25.91 2018-11-01	24.47 2018-11-30	-5.56	3.36	-6.83
2018 October	23	29.99 2018-10-01	25.55 2018-10-31	29.86 2018-10-01	25.84 2018-10-31	-13.46	0.44	-14.43
2018 September	19	30.87 2018-09-04	28.63 2018-09-27	30.72 2018-09-04	29.83 2018-09-28	-2.90	0.49	-6.80
2018 August	23	31.01 2018-08-29	29.46 2018-08-01	29.68 2018-08-01	30.78 2018-08-31	3.71	4.48	-0.74
2018 July	21	30.21 2018-07-27	28.31 2018-07-02	29.12 2018-07-02	29.74 2018-07-31	2.13	3.74	-2.78
2018 June	21	29.19 2018-06-29	27.09 2018-06-13	27.88 2018-06-01	28.99 2018-06-29	3.98	4.70	-2.83
2018 May	22	28.30 2018-05-11	26.45 2018-05-18	27.51 2018-05-01	27.90 2018-05-31	1.42	2.87	-3.85
2018 April	21	27.94 2018-04-30	25.34 2018-04-02	25.76 2018-04-02	27.51 2018-04-30	6.79	8.46	-1.63
2018 March	21	26.57 2018-03-13	24.55 2018-03-27	24.88 2018-03-01	25.83 2018-03-29	3.82	6.79	-1.33
2018 February	19	27.49 2018-02-01	24.78 2018-02-13	27.33 2018-02-01	24.96 2018-02-28	-8.67	0.59	-9.33
2018 January	21	29.38 2018-01-02	26.60 2018-01-31	29.26 2018-01-02	27.30 2018-01-31	-6.70	0.41	-9.09
2017 December	20	30.80 2017-12-05	28.88 2017-12-22	30.42 2017-12-01	29.20 2017-12-29	-4.01	1.25	-5.06
2017 November	21	32.82 2017-11-02	30.20 2017-11-30	32.04 2017-11-01	30.34 2017-11-30	-5.31	2.43	-5.74
2017 October	22	33.81 2017-10-27	30.92 2017-10-26	32.87 2017-10-02	31.93 2017-10-31	-2.86	2.86	-5.93
2017 September	20	33.71 2017-09-05	32.20 2017-09-18	33.31 2017-09-01	32.83 2017-09-29	-1.44	1.20	-3.33
2017 August	23	33.68 2017-08-01	32.03 2017-08-09	33.00 2017-08-01	33.36 2017-08-31	1.09	2.06	-2.94
2017 July	20	35.66 2017-07-05	33.08 2017-07-31	35.19 2017-07-03	33.29 2017-07-31	-5.40	1.34	-6.00
2017 June	22	36.03 2017-06-15	33.64 2017-06-01	33.74 2017-06-01	35.03 2017-06-30	3.82	6.79	-0.30
2017 May	22	34.43 2017-05-25	32.22 2017-05-16	32.90 2017-05-01	33.73 2017-05-31	2.52	4.65	-2.07
2017 April	19	34.56 2017-04-12	32.47 2017-04-28	33.13 2017-04-03	32.74 2017-04-28	-1.18	4.32	-1.99
2017 March	23	34.25 2017-03-20	32.37 2017-03-14	34.03 2017-03-01	33.10 2017-03-31	-2.73	0.65	-4.88
2017 February	19	34.25 2017-02-27	31.09 2017-02-01	31.84 2017-02-01	34.09 2017-02-28	7.07	7.57	-2.36
2017 January	20	32.52 2017-01-26	30.22 2017-01-12	31.38 2017-01-03	31.82 2017-01-31	1.40	3.63	-3.70
2016 December	21	31.51 2016-12-21	28.27 2016-12-01	28.51 2016-12-01	31.22 2016-12-30	9.51	10.52	-0.84
2016 November	21	29.70 2016-11-29	24.92 2016-11-09	26.61 2016-11-01	28.62 2016-11-30	7.55	11.61	-6.35
2016 October	21	28.25 2016-10-03	26.18 2016-10-28	28.14 2016-10-03	26.69 2016-10-31	-5.15	0.39	-6.97
2016 September	21	29.51 2016-09-08	26.91 2016-09-21	28.59 2016-09-01	28.35 2016-09-30	-0.84	3.22	-5.88
2016 August	23	30.15 2016-08-02	28.24 2016-08-26	29.98 2016-08-01	28.52 2016-08-31	-4.87	0.57	-5.80
2016 July	20	30.55 2016-07-29	28.77 2016-07-27	29.73 2016-07-01	29.96 2016-07-29	0.77	2.76	-3.23
2016 June	22	29.58 2016-06-30	26.64 2016-06-02	26.93 2016-06-01	29.57 2016-06-30	9.80	9.84	-1.08
2016 May	21	27.24 2016-05-10	25.38 2016-05-19	25.72 2016-05-02	27.03 2016-05-31	5.09	5.91	-1.32
2016 April	21	26.71 2016-04-13	25.17 2016-04-29	26.05 2016-04-01	25.68 2016-04-29	-1.42	2.53	-3.38
2016 March	22	26.45 2016-03-30	23.54 2016-03-01	23.59 2016-03-01	26.24 2016-03-31	11.23	12.12	-0.21
2016 February	20	23.67 2016-02-26	20.42 2016-02-12	22.16 2016-02-01	23.40 2016-02-29	5.60	6.81	-7.85
2016 January	19	22.52 2016-01-29	19.52 2016-01-20	21.67 2016-01-04	22.30 2016-01-29	2.91	3.92	-9.92
2015 December	22	22.66 2015-12-01	21.31 2015-12-21	22.38 2015-12-01	21.83 2015-12-31	-2.46	1.25	-4.78
2015 November	20	23.28 2015-11-02	21.28 2015-11-16	22.96 2015-11-02	22.29 2015-11-30	-2.92	1.39	-7.32
2015 October	22	23.96 2015-10-29	20.82 2015-10-02	21.06 2015-10-01	23.00 2015-10-30	9.21	13.77	-1.14
2015 September	21	21.95 2015-09-22	20.13 2015-09-04	20.66 2015-09-01	21.03 2015-09-30	1.79	6.24	-2.57
2015 August	21	23.86 2015-08-20	20.96 2015-08-31	23.17 2015-08-03	21.03 2015-08-31	-9.24	2.98	-9.54
2015 July	22	24.81 2015-07-13	22.77 2015-07-29	23.45 2015-07-01	23.13 2015-07-31	-1.36	5.80	-2.90
2015 June	22	26.28 2015-06-01	23.47 2015-06-30	25.74 2015-06-01	23.54 2015-06-30	-8.55	2.10	-8.82
2015 May	20	27.39 2015-05-08	25.60 2015-05-29	26.47 2015-05-01	25.67 2015-05-29	-3.02	3.48	-3.29
2015 April	21	29.87 2015-04-06	26.10 2015-04-30	29.34 2015-04-01	26.39 2015-04-30	-10.05	1.81	-11.04
2015 March	22	30.94 2015-03-23	28.26 2015-03-06	29.51 2015-03-02	29.38 2015-03-31	-0.44	4.85	-4.24
2015 February	19	30.63 2015-02-23	28.70 2015-02-11	29.99 2015-02-02	29.40 2015-02-27	-1.97	2.13	-4.30
2015 January	20	30.74 2015-01-28	28.37 2015-01-02	28.52 2015-01-02	30.00 2015-01-30	5.19	7.78	-0.53
2014 December	22	29.24 2014-12-31	27.50 2014-12-16	28.04 2014-12-01	28.37 2014-12-31	1.18	4.28	-1.93
2014 November	19	28.30 2014-11-28	27.16 2014-11-20	27.32 2014-11-03	28.11 2014-11-28	2.89	3.59	-0.59
2014 October	23	28.21 2014-10-29	25.29 2014-10-16	25.70 2014-10-01	27.34 2014-10-31	6.38	9.77	-1.60
2014 September	21	29.25 2014-09-08	25.53 2014-09-26	28.37 2014-09-02	25.72 2014-09-30	-9.34	3.10	-10.01
2014 August	21	28.52 2014-08-13	27.29 2014-08-06	28.35 2014-08-01	28.38 2014-08-29	0.11	0.60	-3.74
2014 July	22	29.44 2014-07-25	27.50 2014-07-03	27.91 2014-07-01	28.37 2014-07-31	1.65	5.48	-1.47
2014 June	21	29.09 2014-06-19	27.44 2014-06-02	27.51 2014-06-02	27.81 2014-06-30	1.09	5.74	-0.25
2014 May	21	27.69 2014-05-30	26.19 2014-05-06	26.78 2014-05-01	27.55 2014-05-30	2.88	3.40	-2.20
2014 April	21	27.58 2014-04-10	26.18 2014-04-01	26.66 2014-04-01	26.75 2014-04-30	0.34	3.45	-1.80
2014 March	21	27.20 2014-03-05	25.07 2014-03-20	26.57 2014-03-03	26.64 2014-03-31	0.26	2.37	-5.65
2014 February	19	27.28 2014-02-25	23.87 2014-02-07	24.81 2014-02-03	26.67 2014-02-28	7.50	9.96	-3.79
2014 January	21	25.19 2014-01-23	23.55 2014-01-02	23.59 2014-01-02	24.85 2014-01-31	5.34	6.78	-0.17
2013 December	21	24.44 2013-12-31	21.48 2013-12-05	22.17 2013-12-02	23.69 2013-12-31	6.86	10.24	-3.11
2013 November	20	25.37 2013-11-01	21.61 2013-11-26	24.59 2013-11-01	22.23 2013-11-29	-9.60	3.17	-12.12
2013 October	23	25.03 2013-10-25	22.22 2013-10-07	23.12 2013-10-01	24.60 2013-10-31	6.40	8.26	-3.89
2013 September	20	25.08 2013-09-19	22.40 2013-09-03	23.09 2013-09-03	23.10 2013-09-30	0.04	8.62	-2.99
2013 August	22	25.99 2013-08-01	22.59 2013-08-19	25.67 2013-08-01	22.78 2013-08-30	-11.26	1.25	-12.00
2013 July	22	28.85 2013-07-22	25.02 2013-07-31	26.11 2013-07-01	25.48 2013-07-31	-2.41	10.49	-4.17
2013 June	20	27.05 2013-06-03	23.81 2013-06-24	26.64 2013-06-03	25.50 2013-06-28	-4.28	1.54	-10.62
2013 May	22	29.95 2013-05-22	26.40 2013-05-31	28.89 2013-05-01	26.63 2013-05-31	-7.82	3.67	-8.62
2013 April	22	29.17 2013-04-30	26.48 2013-04-01	26.73 2013-04-01	28.99 2013-04-30	8.45	9.13	-0.94
2013 March	20	27.52 2013-03-13	25.38 2013-03-01	25.77 2013-03-01	26.68 2013-03-28	3.53	6.79	-1.51
2013 February	19	27.26 2013-02-08	25.20 2013-02-25	26.52 2013-02-01	25.87 2013-02-28	-2.45	2.79	-4.98
2013 January	21	27.25 2013-01-24	24.75 2013-01-14	25.37 2013-01-02	26.46 2013-01-31	4.30	7.41	-2.44
2012 December	20	25.40 2012-12-12	24.15 2012-12-27	24.75 2012-12-03	24.98 2012-12-31	0.93	2.63	-2.42
2012 November	21	25.71 2012-11-06	23.22 2012-11-16	25.03 2012-11-01	24.68 2012-11-30	-1.40	2.72	-7.23
2012 October	21	26.12 2012-10-18	23.59 2012-10-01	24.11 2012-10-01	24.95 2012-10-31	3.48	8.34	-2.16
2012 September	19	25.61 2012-09-19	22.20 2012-09-04	22.28 2012-09-04	23.97 2012-09-28	7.59	14.95	-0.36
2012 August	23	22.91 2012-08-07	21.90 2012-08-24	22.30 2012-08-01	22.36 2012-08-31	0.27	2.74	-1.79
2012 July	21	23.68 2012-07-03	21.36 2012-07-25	23.50 2012-07-02	22.26 2012-07-31	-5.28	0.77	-9.11
2012 June	21	23.51 2012-06-29	21.13 2012-06-04	21.60 2012-06-01	23.51 2012-06-29	8.84	8.84	-2.18
2012 May	22	24.05 2012-05-01	21.69 2012-05-31	23.56 2012-05-01	22.01 2012-05-31	-6.58	2.08	-7.94
2012 April	20	23.61 2012-04-26	21.45 2012-04-13	23.16 2012-04-02	23.55 2012-04-30	1.68	1.94	-7.38
2012 March	22	24.87 2012-03-16	22.61 2012-03-29	24.52 2012-03-01	23.21 2012-03-30	-5.34	1.43	-7.79
2012 February	20	25.48 2012-02-09	23.61 2012-02-10	24.42 2012-02-01	24.52 2012-02-29	0.41	4.34	-3.32
2012 January	20	24.44 2012-01-31	20.58 2012-01-05	21.70 2012-01-03	24.23 2012-01-31	11.66	12.63	-5.16
2011 December	21	22.55 2011-12-21	20.40 2011-12-01	20.72 2011-12-01	21.26 2011-12-30	2.61	8.83	-1.54
2011 November	21	24.60 2011-11-08	19.35 2011-11-25	23.51 2011-11-01	20.85 2011-11-30	-11.31	4.64	-17.69
2011 October	21	25.96 2011-10-27	19.65 2011-10-04	21.68 2011-10-03	24.25 2011-10-31	11.85	19.74	-9.36
2011 September	21	26.91 2011-09-01	21.75 2011-09-30	26.84 2011-09-01	21.78 2011-09-30	-18.85	0.26	-18.96
2011 August	23	31.50 2011-08-01	22.72 2011-08-09	31.16 2011-08-01	26.79 2011-08-31	-14.02	1.09	-27.09
2011 July	20	32.07 2011-07-21	29.28 2011-07-15	31.22 2011-07-01	31.07 2011-07-29	-0.48	2.72	-6.21
2011 June	22	35.68 2011-06-01	30.63 2011-06-28	35.68 2011-06-01	31.11 2011-06-30	-12.81	0.00	-14.15
2011 May	21	35.65 2011-05-31	33.38 2011-05-20	34.86 2011-05-02	35.42 2011-05-31	1.61	2.27	-4.25
2011 April	20	36.79 2011-04-26	34.14 2011-04-12	36.24 2011-04-01	35.21 2011-04-29	-2.84	1.52	-5.79
2011 March	23	36.23 2011-03-31	33.83 2011-03-15	35.94 2011-03-01	36.14 2011-03-31	0.56	0.81	-5.87
2011 February	19	36.82 2011-02-01	33.90 2011-02-24	36.67 2011-02-01	35.87 2011-02-28	-2.18	0.41	-7.55
2011 January	20	36.90 2011-01-31	34.08 2011-01-21	35.18 2011-01-03	36.55 2011-01-31	3.89	4.89	-3.13
2010 December	22	36.34 2010-12-28	33.33 2010-12-09	34.42 2010-12-01	34.95 2010-12-31	1.54	5.58	-3.17
2010 November	21	36.62 2010-11-08	33.72 2010-11-29	35.63 2010-11-01	33.91 2010-11-30	-4.83	2.78	-5.36
2010 October	21	38.96 2010-10-25	34.92 2010-10-28	37.64 2010-10-01	35.49 2010-10-29	-5.71	3.51	-7.23
2010 September	21	38.71 2010-09-20	36.51 2010-09-01	36.60 2010-09-01	37.31 2010-09-30	1.94	5.77	-0.25
2010 August	22	39.46 2010-08-03	35.11 2010-08-24	38.25 2010-08-02	36.10 2010-08-31	-5.62	3.16	-8.21
2010 July	21	39.85 2010-07-29	35.04 2010-07-06	37.81 2010-07-01	37.50 2010-07-30	-0.82	5.40	-7.33
2010 June	22	40.91 2010-06-21	35.79 2010-06-08	37.61 2010-06-01	37.76 2010-06-30	0.40	8.77	-4.84
2010 May	20	41.85 2010-05-13	34.82 2010-05-25	40.80 2010-05-03	37.91 2010-05-28	-7.08	2.57	-14.66
2010 April	21	43.61 2010-04-26	39.98 2010-04-01	40.35 2010-04-01	40.45 2010-04-30	0.25	8.08	-0.92
2010 March	23	42.44 2010-03-25	36.79 2010-03-01	37.06 2010-03-01	40.13 2010-03-31	8.28	14.52	-0.73
2010 February	19	37.42 2010-02-22	32.69 2010-02-10	35.95 2010-02-01	36.83 2010-02-26	2.45	4.09	-9.07
2010 January	19	39.11 2010-01-21	35.49 2010-01-29	36.84 2010-01-04	35.69 2010-01-29	-3.12	6.16	-3.66
2009 December	22	38.29 2009-12-28	34.28 2009-12-01	34.41 2009-12-01	36.63 2009-12-31	6.45	11.28	-0.38
2009 November	20	35.54 2009-11-11	31.77 2009-11-02	33.34 2009-11-02	34.19 2009-11-30	2.55	6.60	-4.71
2009 October	22	37.80 2009-10-14	32.75 2009-10-30	36.71 2009-10-01	33.19 2009-10-30	-9.59	2.97	-10.79
2009 September	21	40.59 2009-09-17	33.20 2009-09-03	36.64 2009-09-01	36.88 2009-09-30	0.66	10.78	-9.39
2009 August	21	38.94 2009-08-25	33.31 2009-08-04	34.41 2009-08-03	36.86 2009-08-31	7.12	13.16	-3.20
2009 July	22	34.39 2009-07-30	26.87 2009-07-10	29.46 2009-07-01	33.91 2009-07-31	15.11	16.73	-8.79
2009 June	22	33.14 2009-06-05	27.82 2009-06-17	30.15 2009-06-01	29.33 2009-06-30	-2.72	9.92	-7.73
2009 May	20	33.00 2009-05-08	26.93 2009-05-26	29.65 2009-05-01	29.68 2009-05-29	0.10	11.30	-9.17
2009 April	21	31.82 2009-04-24	23.13 2009-04-01	23.93 2009-04-01	30.56 2009-04-30	27.71	32.97	-3.34
2009 March	22	26.99 2009-03-23	20.49 2009-03-06	23.91 2009-03-02	24.83 2009-03-31	3.85	12.88	-14.30
2009 February	19	28.27 2009-02-09	22.47 2009-02-20	25.87 2009-02-02	25.00 2009-02-27	-3.36	9.28	-13.14
2009 January	20	30.92 2009-01-02	22.89 2009-01-12	30.78 2009-01-02	26.38 2009-01-30	-14.29	0.45	-25.63
2008 December	22	31.99 2008-12-17	22.05 2008-12-01	29.25 2008-12-01	30.70 2008-12-31	4.96	9.37	-24.62
2008 November	19	31.97 2008-11-03	20.39 2008-11-20	30.94 2008-11-03	29.71 2008-11-28	-3.98	3.33	-34.10
2008 October	23	39.84 2008-10-01	24.47 2008-10-28	39.75 2008-10-01	31.09 2008-10-31	-21.79	0.23	-38.44
2008 September	21	43.50 2008-09-19	35.38 2008-09-16	40.02 2008-09-02	40.35 2008-09-30	0.82	8.70	-11.59
2008 August	21	41.55 2008-08-11	36.81 2008-08-21	39.10 2008-08-01	39.10 2008-08-29	0.00	6.27	-5.86
2008 July	22	39.66 2008-07-29	32.00 2008-07-15	34.32 2008-07-01	38.88 2008-07-31	13.29	15.56	-6.76
2008 June	21	38.71 2008-06-17	33.65 2008-06-27	37.64 2008-06-02	34.33 2008-06-30	-8.79	2.84	-10.60
2008 May	21	40.00 2008-05-16	37.00 2008-05-01	37.29 2008-05-01	37.91 2008-05-30	1.66	7.27	-0.78
2008 April	22	39.13 2008-04-25	33.79 2008-04-01	33.79 2008-04-01	37.30 2008-04-30	10.39	15.80	0.00
2008 March	20	36.16 2008-03-25	28.52 2008-03-11	30.56 2008-03-03	33.61 2008-03-31	9.98	18.32	-6.68
2008 February	20	33.38 2008-02-04	29.59 2008-02-15	32.21 2008-02-01	30.64 2008-02-29	-4.87	3.63	-8.13
2008 January	21	32.71 2008-01-30	25.43 2008-01-09	31.50 2008-01-02	32.03 2008-01-31	1.68	3.84	-19.27
2007 December	20	37.38 2007-12-11	30.81 2007-12-31	36.00 2007-12-03	31.50 2007-12-31	-12.50	3.83	-14.42
2007 November	21	40.54 2007-11-01	32.60 2007-11-26	40.36 2007-11-01	36.12 2007-11-30	-10.51	0.45	-19.23
2007 October	23	45.39 2007-10-11	39.30 2007-10-22	41.48 2007-10-01	41.33 2007-10-31	-0.36	9.43	-5.26
2007 September	19	44.63 2007-09-06	40.11 2007-09-11	42.97 2007-09-04	41.63 2007-09-28	-3.12	3.86	-6.66
2007 August	23	44.00 2007-08-17	37.01 2007-08-01	37.23 2007-08-01	43.07 2007-08-31	15.69	18.18	-0.59
2007 July	21	42.76 2007-07-05	35.21 2007-07-26	41.30 2007-07-02	37.69 2007-07-31	-8.74	3.54	-14.75
2007 June	21	45.69 2007-06-04	40.47 2007-06-27	45.21 2007-06-01	41.01 2007-06-29	-9.29	1.06	-10.48
2007 May	22	47.35 2007-05-02	41.71 2007-05-18	47.06 2007-05-01	45.05 2007-05-31	-4.27	0.62	-11.37
2007 April	20	48.81 2007-04-25	45.07 2007-04-02	45.45 2007-04-02	47.11 2007-04-30	3.65	7.39	-0.84
2007 March	22	51.30 2007-03-01	44.85 2007-03-28	51.02 2007-03-01	45.68 2007-03-30	-10.47	0.55	-12.09
2007 February	19	56.45 2007-02-08	50.05 2007-02-27	53.53 2007-02-01	51.02 2007-02-28	-4.69	5.45	-6.50
2007 January	20	53.76 2007-01-31	47.81 2007-01-08	50.47 2007-01-03	53.28 2007-01-31	5.57	6.52	-5.27
2006 December	20	51.45 2006-12-05	48.54 2006-12-22	50.25 2006-12-01	50.47 2006-12-29	0.44	2.39	-3.40
2006 November	21	49.92 2006-11-30	45.50 2006-11-08	47.78 2006-11-01	49.71 2006-11-30	4.04	4.48	-4.77
2006 October	22	49.33 2006-10-27	44.21 2006-10-02	44.76 2006-10-02	47.79 2006-10-31	6.77	10.21	-1.23
2006 September	20	46.97 2006-09-01	44.32 2006-09-27	46.97 2006-09-01	44.76 2006-09-29	-4.71	0.00	-5.64
2006 August	23	47.54 2006-08-04	44.29 2006-08-01	44.84 2006-08-01	46.97 2006-08-31	4.75	6.02	-1.23
2006 July	20	45.08 2006-07-31	40.65 2006-07-17	42.00 2006-07-03	45.00 2006-07-31	7.14	7.33	-3.21
2006 June	22	42.66 2006-06-30	39.59 2006-06-01	39.60 2006-06-01	42.08 2006-06-30	6.26	7.73	-0.03
2006 May	22	42.05 2006-05-01	37.32 2006-05-22	41.60 2006-05-01	39.50 2006-05-31	-5.05	1.08	-10.29
2006 April	19	45.74 2006-04-03	40.06 2006-04-18	45.74 2006-04-03	41.50 2006-04-28	-9.27	0.00	-12.42
2006 March	23	46.12 2006-03-30	40.43 2006-03-06	41.60 2006-03-01	45.74 2006-03-31	9.95	10.87	-2.81
2006 February	19	42.20 2006-02-28	39.26 2006-02-08	40.49 2006-02-01	41.52 2006-02-28	2.54	4.22	-3.04
2006 January	20	41.40 2006-01-27	34.91 2006-01-03	35.66 2006-01-03	40.49 2006-01-31	13.54	16.10	-2.10
2005 December	21	37.15 2005-12-14	35.30 2005-12-30	36.15 2005-12-01	35.54 2005-12-30	-1.69	2.77	-2.35
2005 November	21	36.88 2005-11-23	33.66 2005-11-08	34.56 2005-11-01	36.08 2005-11-30	4.40	6.71	-2.60
2005 October	21	35.56 2005-10-03	32.50 2005-10-13	34.90 2005-10-03	34.76 2005-10-31	-0.40	1.89	-6.88
2005 September	21	35.68 2005-09-30	33.10 2005-09-23	34.86 2005-09-01	34.95 2005-09-30	0.26	2.35	-5.05
2005 August	23	34.84 2005-08-31	31.04 2005-08-08	33.70 2005-08-01	34.84 2005-08-31	3.38	3.38	-7.89
2005 July	20	33.85 2005-07-29	29.27 2005-07-01	29.52 2005-07-01	33.67 2005-07-29	14.06	14.67	-0.85
2005 June	22	29.78 2005-06-17	27.93 2005-06-01	27.94 2005-06-01	29.45 2005-06-30	5.40	6.59	-0.04
2005 May	21	28.43 2005-05-25	25.91 2005-05-02	26.35 2005-05-02	27.93 2005-05-31	6.00	7.89	-1.67
2005 April	21	27.06 2005-04-01	25.39 2005-04-12	26.85 2005-04-01	26.30 2005-04-29	-2.05	0.78	-5.44
2005 March	22	27.90 2005-03-07	25.40 2005-03-29	26.30 2005-03-01	26.48 2005-03-31	0.68	6.08	-3.42
2005 February	19	27.55 2005-02-17	25.51 2005-02-01	25.83 2005-02-01	26.45 2005-02-28	2.40	6.66	-1.24
2005 January	20	29.30 2005-01-03	25.14 2005-01-28	29.21 2005-01-03	25.73 2005-01-31	-11.91	0.31	-13.93
2004 December	22	29.37 2004-12-31	27.60 2004-12-17	27.79 2004-12-01	29.35 2004-12-31	5.61	5.69	-0.68
2004 November	21	28.35 2004-11-29	26.30 2004-11-10	27.65 2004-11-01	27.78 2004-11-30	0.47	2.53	-4.88
2004 October	21	28.35 2004-10-27	25.70 2004-10-01	25.77 2004-10-01	27.42 2004-10-29	6.40	10.01	-0.27
2004 September	21	26.91 2004-09-01	24.33 2004-09-15	26.46 2004-09-01	25.62 2004-09-30	-3.17	1.70	-8.05
2004 August	22	26.54 2004-08-31	24.20 2004-08-13	25.13 2004-08-02	26.45 2004-08-31	5.25	5.61	-3.70
2004 July	21	25.55 2004-07-21	24.09 2004-07-26	24.85 2004-07-01	25.33 2004-07-30	1.93	2.82	-3.06
2004 June	21	25.10 2004-06-28	22.92 2004-06-04	23.15 2004-06-01	24.85 2004-06-30	7.34	8.42	-0.99
2004 May	20	23.24 2004-05-28	19.00 2004-05-10	20.17 2004-05-03	23.20 2004-05-28	15.02	15.22	-5.80
2004 April	21	24.95 2004-04-02	20.35 2004-04-30	24.92 2004-04-01	20.35 2004-04-30	-18.34	0.12	-18.34
2004 March	23	25.05 2004-03-31	22.08 2004-03-18	23.14 2004-03-01	25.00 2004-03-31	8.04	8.25	-4.58
2004 February	19	23.63 2004-02-12	22.15 2004-02-02	22.21 2004-02-02	23.04 2004-02-27	3.74	6.39	-0.27
2004 January	20	22.40 2004-01-30	20.28 2004-01-07	20.95 2004-01-02	22.11 2004-01-30	5.54	6.92	-3.20
2003 December	22	22.40 2003-12-15	20.75 2003-12-01	20.75 2003-12-01	21.00 2003-12-31	1.20	7.95	0.00
2003 November	19	21.33 2003-11-19	19.18 2003-11-03	19.28 2003-11-03	20.69 2003-11-28	7.31	10.63	-0.52
2003 October	23	19.56 2003-10-03	18.51 2003-10-01	18.51 2003-10-01	19.34 2003-10-31	4.48	5.67	0.00
2003 September	21	19.35 2003-09-08	18.02 2003-09-26	18.58 2003-09-02	18.51 2003-09-30	-0.38	4.14	-3.01
2003 August	21	18.61 2003-08-29	17.36 2003-08-06	18.00 2003-08-01	18.50 2003-08-29	2.78	3.39	-3.56
2003 July	22	18.46 2003-07-31	16.79 2003-07-01	16.90 2003-07-01	18.14 2003-07-31	7.34	9.23	-0.65
2003 June	21	16.96 2003-06-20	15.70 2003-06-03	15.88 2003-06-02	16.93 2003-06-30	6.61	6.80	-1.13
2003 May	21	16.30 2003-05-12	15.11 2003-05-29	15.15 2003-05-01	15.88 2003-05-30	4.82	7.59	-0.26
2003 April	21	15.58 2003-04-22	14.75 2003-04-09	14.82 2003-04-01	15.25 2003-04-30	2.90	5.13	-0.47
2003 March	21	15.07 2003-03-26	13.61 2003-03-12	14.09 2003-03-03	14.90 2003-03-31	5.75	6.96	-3.41
2003 February	19	14.32 2003-02-06	13.55 2003-02-13	14.07 2003-02-03	14.03 2003-02-28	-0.28	1.78	-3.70
2003 January	21	14.10 2003-01-31	13.50 2003-01-28	13.93 2003-01-02	14.10 2003-01-31	1.22	1.22	-3.09
2002 December	21	14.10 2002-12-31	13.40 2002-12-23	13.57 2002-12-02	14.03 2002-12-31	3.39	3.91	-1.25
2002 November	20	14.16 2002-11-25	13.25 2002-11-27	13.48 2002-11-01	13.63 2002-11-29	1.11	5.04	-1.71
2002 October	23	13.90 2002-10-28	11.60 2002-10-10	13.59 2002-10-01	13.45 2002-10-31	-1.03	2.28	-14.64
2002 September	20	14.20 2002-09-03	13.51 2002-09-30	14.10 2002-09-03	13.55 2002-09-30	-3.90	0.71	-4.18
2002 August	22	14.14 2002-08-16	13.41 2002-08-20	13.90 2002-08-01	14.10 2002-08-30	1.44	1.73	-3.53
2002 July	22	14.50 2002-07-29	11.97 2002-07-23	14.49 2002-07-01	13.92 2002-07-31	-3.93	0.07	-17.39
2002 June	20	14.69 2002-06-28	13.70 2002-06-26	13.98 2002-06-03	14.59 2002-06-28	4.36	5.08	-2.00
2002 May	22	14.19 2002-05-06	13.32 2002-05-10	13.49 2002-05-01	13.98 2002-05-31	3.63	5.19	-1.26
2002 April	22	13.75 2002-04-19	12.95 2002-04-04	13.15 2002-04-01	13.49 2002-04-30	2.59	4.56	-1.52
2002 March	20	13.20 2002-03-27	12.15 2002-03-01	12.17 2002-03-01	13.10 2002-03-28	7.64	8.46	-0.16
2002 February	19	12.80 2002-02-20	11.62 2002-02-20	12.60 2002-02-01	12.20 2002-02-28	-3.17	1.59	-7.78
2002 January	21	13.00 2002-01-23	11.95 2002-01-02	11.95 2002-01-02	12.50 2002-01-31	4.60	8.79	0.00
2001 December	20	12.71 2001-12-27	11.28 2001-12-06	11.77 2001-12-03	11.87 2001-12-31	0.85	7.99	-4.16
2001 November	21	12.00 2001-11-26	10.98 2001-11-02	11.00 2001-11-01	11.79 2001-11-30	7.18	9.09	-0.18
2001 October	23	12.20 2001-10-12	10.75 2001-10-26	10.95 2001-10-01	11.05 2001-10-31	0.91	11.42	-1.83
2001 September	15	11.15 2001-09-24	10.17 2001-09-05	10.51 2001-09-04	10.90 2001-09-28	3.71	6.09	-3.24
2001 August	23	11.50 2001-08-13	10.35 2001-08-20	10.50 2001-08-01	10.51 2001-08-31	0.10	9.52	-1.43
2001 July	21	10.70 2001-07-31	9.86 2001-07-02	9.90 2001-07-02	10.50 2001-07-31	6.06	8.08	-0.40
2001 June	21	10.50 2001-06-08	9.70 2001-06-27	10.36 2001-06-01	10.00 2001-06-29	-3.47	1.35	-6.37
2001 May	22	10.60 2001-05-22	9.90 2001-05-30	10.00 2001-05-01	10.39 2001-05-31	3.90	6.00	-1.00
2001 April	20	10.29 2001-04-27	9.36 2001-04-04	9.60 2001-04-02	10.00 2001-04-30	4.17	7.19	-2.50
2001 March	22	9.98 2001-03-07	9.03 2001-03-22	9.95 2001-03-01	9.51 2001-03-30	-4.42	0.30	-9.25
2001 February	19	9.85 2001-02-06	9.53 2001-02-01	9.61 2001-02-01	9.80 2001-02-28	1.98	2.50	-0.83
2001 January	21	9.94 2001-01-22	9.13 2001-01-05	9.94 2001-01-02	9.61 2001-01-31	-3.32	0.00	-8.15
2000 December	20	10.00 2000-12-22	9.25 2000-12-11	9.44 2000-12-01	9.94 2000-12-29	5.30	5.93	-2.01
2000 November	21	9.94 2000-11-06	9.13 2000-11-29	9.69 2000-11-01	9.44 2000-11-30	-2.58	2.58	-5.78
2000 October	22	9.94 2000-10-26	8.94 2000-10-18	9.94 2000-10-02	9.75 2000-10-31	-1.91	0.00	-10.06
2000 September	20	10.00 2000-09-22	9.00 2000-09-01	9.00 2000-09-01	9.94 2000-09-29	10.44	11.11	0.00
2000 August	23	10.13 2000-08-07	8.75 2000-08-22	9.13 2000-08-01	9.00 2000-08-31	-1.42	10.95	-4.16
2000 July	20	9.69 2000-07-21	8.88 2000-07-06	9.19 2000-07-03	9.06 2000-07-31	-1.41	5.44	-3.37
2000 June	22	9.25 2000-06-27	8.56 2000-06-01	8.56 2000-06-01	9.19 2000-06-30	7.36	8.06	0.00
2000 May	22	9.06 2000-05-03	8.50 2000-05-30	8.63 2000-05-01	8.69 2000-05-31	0.70	4.98	-1.51
2000 April	19	8.88 2000-04-27	8.00 2000-04-17	8.13 2000-04-03	8.63 2000-04-28	6.15	9.23	-1.60
2000 March	23	8.38 2000-03-31	7.75 2000-03-29	8.06 2000-03-01	8.19 2000-03-31	1.61	3.97	-3.85
2000 February	20	8.13 2000-02-29	7.56 2000-02-14	7.94 2000-02-01	8.06 2000-02-29	1.51	2.39	-4.79
2000 January	20	8.06 2000-01-28	7.50 2000-01-04	7.75 2000-01-03	7.94 2000-01-31	2.45	4.00	-3.23
1999 December	22	8.25 1999-12-17	7.31 1999-12-30	7.63 1999-12-01	7.63 1999-12-31	0.00	8.13	-4.19
1999 November	21	8.25 1999-11-15	7.19 1999-11-02	7.31 1999-11-01	7.75 1999-11-30	6.02	12.86	-1.64
1999 October	21	7.88 1999-10-12	7.06 1999-10-26	7.50 1999-10-01	7.25 1999-10-29	-3.33	5.07	-5.87
1999 September	21	8.50 1999-09-01	7.00 1999-09-29	8.31 1999-09-01	7.56 1999-09-30	-9.03	2.29	-15.76
1999 August	22	9.00 1999-08-02	7.13 1999-08-23	8.44 1999-08-02	8.25 1999-08-31	-2.25	6.64	-15.52
1999 July	21	9.00 1999-07-19	7.94 1999-07-08	8.06 1999-07-01	8.38 1999-07-30	3.97	11.66	-1.49
1999 June	22	8.69 1999-06-11	7.56 1999-06-03	8.13 1999-06-01	8.19 1999-06-30	0.74	6.89	-7.01
1999 May	20	8.50 1999-05-13	7.25 1999-05-03	7.38 1999-05-03	8.00 1999-05-28	8.40	15.18	-1.76
1999 April	21	7.44 1999-04-23	5.88 1999-04-14	6.69 1999-04-01	7.31 1999-04-30	9.27	11.21	-12.11
1999 March	23	8.00 1999-03-01	6.38 1999-03-31	8.00 1999-03-01	6.44 1999-03-31	-19.50	0.00	-20.25
1999 February	19	8.13 1999-02-04	7.38 1999-02-25	8.00 1999-02-01	7.88 1999-02-26	-1.50	1.63	-7.75
1999 January	19	8.31 1999-01-27	7.25 1999-01-04	7.38 1999-01-04	8.06 1999-01-29	9.21	12.60	-1.76
1998 December	22	7.94 1998-12-17	6.69 1998-12-01	6.69 1998-12-01	7.13 1998-12-31	6.58	18.68	0.00
1998 November	20	8.38 1998-11-04	6.38 1998-11-24	7.50 1998-11-02	6.94 1998-11-30	-7.47	11.73	-14.93
1998 October	22	7.88 1998-10-01	6.38 1998-10-09	7.81 1998-10-01	7.63 1998-10-30	-2.30	0.90	-18.31
1998 September	21	8.88 1998-09-24	6.13 1998-09-10	7.25 1998-09-01	7.94 1998-09-30	9.52	22.48	-15.45
1998 August	21	8.69 1998-08-12	7.00 1998-08-31	7.94 1998-08-03	7.13 1998-08-31	-10.20	9.45	-11.84
1998 July	22	9.94 1998-07-17	7.88 1998-07-31	8.75 1998-07-01	7.94 1998-07-31	-9.26	13.60	-9.94
1998 June	22	10.63 1998-06-02	8.31 1998-06-25	10.38 1998-06-01	8.88 1998-06-30	-14.45	2.41	-19.94
1998 May	20	11.44 1998-05-05	9.75 1998-05-27	10.63 1998-05-01	10.25 1998-05-29	-3.57	7.62	-8.28
1998 April	21	14.75 1998-04-01	10.00 1998-04-27	13.25 1998-04-01	10.56 1998-04-30	-20.30	11.32	-24.53
1998 March	22	14.63 1998-03-23	10.25 1998-03-02	10.25 1998-03-02	13.75 1998-03-31	34.15	42.73	0.00
1998 February	19	10.75 1998-02-24	9.75 1998-02-04	10.25 1998-02-02	10.50 1998-02-27	2.44	4.88	-4.88
1998 January	20	11.50 1998-01-02	9.75 1998-01-30	10.13 1998-01-02	10.00 1998-01-30	-1.28	13.52	-3.75
1997 December	22	11.75 1997-12-16	9.00 1997-12-03	9.50 1997-12-01	10.00 1997-12-31	5.26	23.68	-5.26
1997 November	19	10.00 1997-11-10	8.75 1997-11-18	9.34 1997-11-03	9.05 1997-11-28	-3.10	7.07	-6.32
1997 October	23	11.50 1997-10-15	6.81 1997-10-03	7.13 1997-10-01	9.44 1997-10-31	32.40	61.29	-4.49
1997 September	21	7.88 1997-09-09	5.38 1997-09-05	5.50 1997-09-02	6.50 1997-09-30	18.18	43.27	-2.18
1997 August	21	5.63 1997-08-19	5.00 1997-08-07	5.25 1997-08-01	5.25 1997-08-29	0.00	7.24	-4.76
1997 July	22	5.63 1997-07-01	5.00 1997-07-29	5.63 1997-07-01	5.13 1997-07-31	-8.88	0.00	-11.19
1997 June	21	5.63 1997-06-30	5.25 1997-06-27	5.38 1997-06-02	5.63 1997-06-30	4.65	4.65	-2.42
1997 May	21	5.50 1997-05-29	5.00 1997-05-15	5.50 1997-05-01	5.38 1997-05-30	-2.18	0.00	-9.09
1997 April	22	5.25 1997-04-29	4.50 1997-04-09	4.50 1997-04-01	5.06 1997-04-30	12.44	16.67	0.00
1997 March	20	5.50 1997-03-10	4.50 1997-03-31	5.25 1997-03-03	5.00 1997-03-31	-4.76	4.76	-14.29
1997 February	19	5.50 1997-02-27	5.00 1997-02-25	5.25 1997-02-03	5.25 1997-02-28	0.00	4.76	-4.76
1997 January	22	6.00 1997-01-16	4.75 1997-01-14	4.75 1997-01-02	5.19 1997-01-31	9.26	26.32	0.00
1996 December	21	5.25 1996-12-31	4.75 1996-12-31	5.25 1996-12-02	5.25 1996-12-31	0.00	0.00	-9.52
1996 November	20	5.50 1996-11-13	4.75 1996-11-20	5.13 1996-11-01	5.25 1996-11-29	2.34	7.21	-7.41
1996 October	23	5.50 1996-10-28	4.88 1996-10-15	4.88 1996-10-01	5.13 1996-10-31	5.12	12.70	0.00
1996 September	20	5.38 1996-09-20	4.88 1996-09-30	4.88 1996-09-03	4.88 1996-09-30	0.00	10.25	0.00
1996 August	22	5.50 1996-08-27	4.88 1996-08-30	5.00 1996-08-01	4.88 1996-08-30	-2.40	10.00	-2.40
1996 July	22	5.75 1996-07-17	5.00 1996-07-31	5.25 1996-07-01	5.00 1996-07-31	-4.76	9.52	-4.76
1996 June	20	5.75 1996-06-18	5.25 1996-06-28	5.25 1996-06-03	5.25 1996-06-28	0.00	9.52	0.00
1996 May	22	5.75 1996-05-22	5.25 1996-05-31	5.25 1996-05-01	5.25 1996-05-31	0.00	9.52	0.00
1996 April	21	5.75 1996-04-29	4.88 1996-04-03	5.25 1996-04-01	5.25 1996-04-30	0.00	9.52	-7.05
1996 March	21	5.25 1996-03-29	4.88 1996-03-25	4.88 1996-03-01	5.25 1996-03-29	7.58	7.58	0.00
1996 February	20	5.38 1996-02-21	4.75 1996-02-01	4.75 1996-02-01	4.88 1996-02-29	2.74	13.26	0.00
1996 January	22	5.25 1996-01-25	4.75 1996-01-31	4.75 1996-01-02	4.75 1996-01-31	0.00	10.53	0.00
1995 December	20	5.25 1995-12-26	4.75 1995-12-29	4.75 1995-12-01	4.75 1995-12-29	0.00	10.53	0.00
1995 November	21	5.75 1995-11-13	4.75 1995-11-30	5.25 1995-11-01	4.75 1995-11-30	-9.52	9.52	-9.52
1995 October	22	6.00 1995-10-19	5.25 1995-10-31	6.00 1995-10-02	5.25 1995-10-31	-12.50	0.00	-12.50
1995 September	20	6.25 1995-09-08	5.50 1995-09-29	6.25 1995-09-01	5.50 1995-09-29	-12.00	0.00	-12.00
1995 August	23	6.38 1995-08-17	5.00 1995-08-02	5.00 1995-08-01	5.88 1995-08-31	17.60	27.60	0.00
1995 July	20	5.50 1995-07-31	5.00 1995-07-31	5.00 1995-07-03	5.00 1995-07-31	0.00	10.00	0.00
1995 June	22	5.63 1995-06-05	5.00 1995-06-30	5.13 1995-06-01	5.00 1995-06-30	-2.53	9.75	-2.53
1995 May	22	5.63 1995-05-22	5.13 1995-05-31	5.63 1995-05-01	5.13 1995-05-31	-8.88	0.00	-8.88
1995 April	19	5.75 1995-04-06	4.75 1995-04-17	5.13 1995-04-03	5.50 1995-04-28	7.21	12.09	-7.41
1995 March	23	6.25 1995-03-23	5.25 1995-03-31	5.75 1995-03-01	5.38 1995-03-31	-6.43	8.70	-8.70
1995 February	19	6.50 1995-02-21	5.75 1995-02-28	6.50 1995-02-01	5.75 1995-02-28	-11.54	0.00	-11.54
1995 January	21	7.25 1995-01-20	5.75 1995-01-30	6.75 1995-01-03	6.50 1995-01-31	-3.70	7.41	-14.81
1994 December	21	8.00 1994-12-06	6.75 1994-12-30	7.50 1994-12-01	7.00 1994-12-30	-6.67	6.67	-10.00
1994 November	21	8.75 1994-11-07	7.50 1994-11-29	8.50 1994-11-01	8.00 1994-11-30	-5.88	2.94	-11.76
1994 October	21	9.25 1994-10-21	8.25 1994-10-31	8.50 1994-10-03	8.50 1994-10-31	0.00	8.82	-2.94
1994 September	21	9.00 1994-09-29	8.50 1994-09-30	9.00 1994-09-01	8.50 1994-09-30	-5.56	0.00	-5.56
1994 August	23	9.00 1994-08-31	8.50 1994-08-31	8.50 1994-08-01	9.00 1994-08-31	5.88	5.88	0.00
1994 July	20	9.00 1994-07-26	8.50 1994-07-29	8.75 1994-07-01	8.50 1994-07-29	-2.86	2.86	-2.86
1994 June	22	10.00 1994-06-02	8.50 1994-06-29	9.25 1994-06-01	8.75 1994-06-30	-5.41	8.11	-8.11
1994 May	21	10.25 1994-05-25	9.25 1994-05-31	10.25 1994-05-02	10.00 1994-05-31	-2.44	0.00	-9.76
1994 April	19	10.25 1994-04-20	9.50 1994-04-29	10.25 1994-04-04	9.50 1994-04-29	-7.32	0.00	-7.32
1994 March	23	11.00 1994-03-18	9.50 1994-03-31	10.75 1994-03-01	10.25 1994-03-31	-4.65	2.33	-11.63
1994 February	19	10.75 1994-02-28	9.75 1994-02-15	10.00 1994-02-01	10.75 1994-02-28	7.50	7.50	-2.50
1994 January	21	10.50 1994-01-31	9.25 1994-01-19	9.25 1994-01-03	10.50 1994-01-31	13.51	13.51	0.00
1993 December	22	10.00 1993-12-30	9.25 1993-12-31	9.25 1993-12-01	9.25 1993-12-31	0.00	8.11	0.00
1993 November	21	10.25 1993-11-15	9.25 1993-11-30	10.25 1993-11-01	9.25 1993-11-30	-9.76	0.00	-9.76
1993 October	21	10.25 1993-10-28	9.50 1993-10-28	10.25 1993-10-01	9.75 1993-10-29	-4.88	0.00	-7.32
1993 September	21	10.25 1993-09-29	9.50 1993-09-30	10.00 1993-09-01	9.50 1993-09-30	-5.00	2.50	-5.00
1993 August	22	10.00 1993-08-31	9.25 1993-08-27	9.75 1993-08-02	10.00 1993-08-31	2.56	2.56	-5.13
1993 July	21	9.75 1993-07-27	9.25 1993-07-26	9.50 1993-07-01	9.63 1993-07-30	1.37	2.63	-2.63
1993 June	22	10.00 1993-06-16	8.50 1993-06-29	10.00 1993-06-01	9.25 1993-06-30	-7.50	0.00	-15.00
1993 May	20	10.00 1993-05-28	9.00 1993-05-17	10.00 1993-05-03	10.00 1993-05-28	0.00	0.00	-10.00
1993 April	21	10.75 1993-04-16	9.00 1993-04-29	10.50 1993-04-01	10.00 1993-04-30	-4.76	2.38	-14.29
1993 March	23	10.75 1993-03-26	9.50 1993-03-01	9.50 1993-03-01	10.50 1993-03-31	10.53	13.16	0.00
1993 February	19	10.00 1993-02-26	9.25 1993-02-19	9.75 1993-02-01	10.00 1993-02-26	2.56	2.56	-5.13
1993 January	20	9.75 1993-01-29	9.00 1993-01-22	9.50 1993-01-04	9.75 1993-01-29	2.63	2.63	-5.26
1992 December	22	9.75 1992-12-09	8.88 1992-12-15	9.50 1992-12-01	9.50 1992-12-31	0.00	2.63	-6.53
1992 November	20	10.25 1992-11-11	9.00 1992-11-30	9.50 1992-11-02	9.00 1992-11-30	-5.26	7.89	-5.26
1992 October	22	10.25 1992-10-26	9.50 1992-10-30	9.75 1992-10-01	9.50 1992-10-30	-2.56	5.13	-2.56
1992 September	21	10.25 1992-09-16	9.50 1992-09-15	10.00 1992-09-01	10.00 1992-09-30	0.00	2.50	-5.00
1992 August	21	10.25 1992-08-28	9.25 1992-08-06	9.25 1992-08-03	9.50 1992-08-31	2.70	10.81	0.00
1992 July	22	9.75 1992-07-30	8.75 1992-07-14	9.00 1992-07-01	9.25 1992-07-31	2.78	8.33	-2.78
1992 June	22	9.50 1992-06-30	8.75 1992-06-26	9.00 1992-06-01	9.50 1992-06-30	5.56	5.56	-2.78
1992 May	20	9.88 1992-05-07	9.00 1992-05-29	9.38 1992-05-01	9.00 1992-05-29	-4.05	5.33	-4.05
1992 April	21	9.88 1992-04-24	9.38 1992-04-30	9.38 1992-04-01	9.38 1992-04-30	0.00	5.33	0.00
1992 March	22	10.13 1992-03-24	9.38 1992-03-31	9.63 1992-03-02	9.38 1992-03-31	-2.60	5.19	-2.60
1992 February	19	10.13 1992-02-27	9.63 1992-02-28	9.63 1992-02-03	9.63 1992-02-28	0.00	5.19	0.00
1992 January	22	10.13 1992-01-29	9.63 1992-01-31	9.63 1992-01-02	9.63 1992-01-31	0.00	5.19	0.00
1991 December	1	10.00 1991-12-31	9.63 1991-12-31	9.63 1991-12-31	9.63 1991-12-31	0.00	3.84	0.00

OFC Dividends

This table shows historical dividends paid by OFC.
There were at least 117 dividends paid by OFC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.26	9.97		89.8				1.53
2020-12-30	0.27500	4.25	quaterly	92	2020-12-31	2021-01-15	2020-11-12	1.07
2020-09-29	0.27500	4.65	quaterly	92	2020-09-30	2020-10-15	2020-08-14	1.17
2020-06-29	0.27500	4.38	quaterly	91	2020-06-30	2020-07-15	2020-05-21	1.09
2020-03-30	0.27500	4.92	quaterly	91	2020-03-31	2020-04-15	2020-02-25	1.23
2019-12-30	0.27500	3.63	quaterly	94	2019-12-31	2020-01-15	2019-11-07	0.94
2019-09-27	0.27500	3.68	quaterly	92	2019-09-30	2019-10-15	2019-08-08	0.93
2019-06-27	0.27500	4.17	quaterly	91	2019-06-28	2019-07-15	2019-05-09	1.04
2019-03-28	0.27500	4.03	quaterly	90	2019-03-29	2019-04-15	2019-02-26	0.99
2018-12-28	0.27500	5.21	quaterly	92	2018-12-31	2019-01-15	2018-11-29	1.31
2018-09-27	0.27500	3.82	quaterly	91	2018-09-28	2018-10-15	2018-08-07	0.95
2018-06-28	0.27500	3.78	quaterly	92	2018-06-29	2018-07-16	2018-05-10	0.95
2018-03-28	0.27500	4.32	quaterly	90	2018-03-30	2018-04-16	2018-02-22	1.07
2017-12-28	0.27500	3.76	quaterly	91	2017-12-29	2018-01-16	2017-11-09	0.94
2017-09-28	0.27500	3.31	quaterly	92	2017-09-30	2017-10-16	2017-08-11	0.83
2017-06-28	0.27500	3.13	quaterly	91	2017-06-30	2017-07-17	2017-05-15	0.78
2017-03-29	0.27500	3.37	quaterly	91	2017-03-31	2017-04-17	2017-02-07	0.84
2016-12-28	0.27500	3.62	quaterly	91	2016-12-30	2017-01-17	2016-11-10	0.90
2016-09-28	0.27500	3.79	quaterly	92	2016-09-30	2016-10-17	2016-08-25	0.95
2016-06-28	0.27500	3.81	quaterly	91	2016-06-30	2016-07-15	2016-05-12	0.95
2016-03-29	0.27500	4.20	quaterly	91	2016-03-31	2016-04-15	2016-02-10	1.05
2015-12-29	0.27500	4.93	quaterly	92	2015-12-31	2016-01-15	2015-12-10	1.24
2015-09-28	0.27500	5.09	quaterly	94	2015-09-30	2015-10-15	2015-09-10	1.31
2015-06-26	0.27500	4.54	quaterly	91	2015-06-30	2015-07-15	2015-05-07	1.13
2015-03-27	0.27500	3.97	quaterly	88	2015-03-31	2015-04-15	2015-03-05	0.96
2014-12-29	0.27500	3.75	quaterly	94	2014-12-31	2015-01-15	2014-12-11	0.96
2014-09-26	0.27500	4.16	quaterly	92	2014-09-30	2014-10-15	2014-09-18	1.05
2014-06-26	0.27500	3.98	quaterly	91	2014-06-30	2014-07-15	2014-05-08	0.99
2014-03-27	0.27500	4.25	quaterly	90	2014-03-31	2014-04-15	2014-03-06	1.05
2013-12-27	0.27500	4.53	quaterly	92	2013-12-31	2014-01-15	2013-12-05	1.14
2013-09-26	0.27500	4.56	quaterly	92	2013-09-30	2013-10-15	2013-09-12	1.15
2013-06-26	0.27500	4.38	quaterly	92	2013-06-28	2013-07-15	2013-05-09	1.10
2013-03-26	0.27500	4.27	quaterly	89	2013-03-31	2013-04-15	2013-02-28	1.04
2012-12-27	0.27500	4.44	quaterly	92	2012-12-31	2013-01-15	2012-12-13	1.12
2012-09-26	0.27500	4.61	quaterly	91	2012-09-28	2012-10-15	2012-09-13	1.15
2012-06-27	0.27500	4.99	quaterly	91	2012-06-29	2012-07-16	2012-05-10	1.24
2012-03-28	0.27500	4.84	quaterly	91	2012-03-31	2012-04-16	2012-01-12	1.21
2011-12-28	0.41300	7.83	quaterly	91	2011-12-31	2012-01-17	2011-12-07	1.95
2011-09-28	0.41300	7.48	quaterly	92	2011-09-30	2011-10-14	2011-09-15	1.89
2011-06-28	0.41300	5.38	quaterly	91	2011-06-30	2011-07-15	2011-05-12	1.34
2011-03-29	0.41300	4.79	quaterly	90	2011-03-31	2011-04-15	2011-03-03	1.18
2010-12-29	0.41300	4.63	quaterly	92	2010-12-31	2011-01-18	2010-12-02	1.17
2010-09-28	0.41300	4.36	quaterly	92	2010-09-30	2010-10-15	2010-09-16	1.10
2010-06-28	0.39300	4.08	quaterly	91	2010-06-30	2010-07-15	2010-05-13	1.02
2010-03-29	0.39300	3.88	quaterly	90	2010-03-31	2010-04-15	2010-03-04	0.96
2009-12-29	0.39300	4.20	quaterly	92	2009-12-31	2010-01-15	2009-12-03	1.06
2009-09-28	0.39300	4.12	quaterly	94	2009-09-30	2009-10-15	2009-09-17	1.06
2009-06-26	0.37300	5.12	quaterly	91	2009-06-30	2009-07-15	2009-05-14	1.28
2009-03-27	0.37300	6.34	quaterly	88	2009-03-31	2009-04-15	2009-02-26	1.53
2008-12-29	0.37300	5.53	quaterly	94	2008-12-31	2009-01-15	2008-12-04	1.42
2008-09-26	0.37300	3.62	quaterly	92	2008-09-30	2008-10-15	2008-09-18	0.91
2008-06-26	0.34000	4.01	quaterly	91	2008-06-30	2008-07-15	2008-05-22	1.00
2008-03-27	0.34000	4.09	quaterly	91	2008-03-31	2008-04-15	2008-02-28	1.02
2007-12-27	0.34000	4.28	quaterly	92	2007-12-31	2008-01-15	2007-12-06	1.08
2007-09-26	0.34000	3.30	quaterly	91	2007-09-28	2007-10-16	2007-09-20	0.82
2007-06-27	0.31000	2.96	quaterly	91	2007-06-29	2007-07-17	2007-05-17	0.74
2007-03-28	0.31000	2.74	quaterly	91	2007-03-30	2007-04-17	2007-03-01	0.68
2006-12-27	0.31000	2.49	quaterly	91	2006-12-29	2007-01-17	2006-12-07	0.62
2006-09-27	0.31000	2.77	quaterly	91	2006-09-30	2006-10-13	2006-09-21	0.69
2006-06-28	0.28000	2.81	quaterly	91	2006-06-30	2006-07-14	2006-05-18	0.70
2006-03-29	0.28000	2.46	quaterly	91	2006-03-31	2006-04-14	2006-03-16	0.61
2005-12-28	0.28000	3.17	quaterly	91	2005-12-31	2006-01-13	2005-12-08	0.79
2005-09-28	0.28000	3.31	quaterly	92	2005-09-30	2005-10-14	2005-09-15	0.84
2005-06-28	0.25500	3.48	quaterly	91	2005-06-30	2005-07-15	2005-05-19	0.87
2005-03-29	0.25500	3.99	quaterly	90	2005-03-31	2005-04-15	2005-02-24	0.98
2004-12-29	0.25500	3.54	quaterly	92	2004-12-31	2005-01-14	2004-12-02	0.89
2004-09-28	0.25500	4.02	quaterly	92	2004-09-30	2004-10-15	2004-09-14	1.01
2004-06-28	0.23500	3.80	quaterly	91	2004-06-30	2004-07-15	2004-05-17	0.95
2004-03-29	0.23500	3.85	quaterly	91	2004-03-31	2004-04-15	2004-02-27	0.96
2003-12-29	0.23500	4.24	quaterly	94	2003-12-31	2004-01-15	2003-12-05	1.09
2003-09-26	0.23500	5.12	quaterly	92	2003-09-30	2003-10-15	2003-09-11	1.29
2003-06-26	0.22000	5.31	quaterly	91	2003-06-30	2003-07-15	2003-05-16	1.32
2003-03-27	0.22000	6.09	quaterly	90	2003-03-31	2003-04-15	2003-03-07	1.50
2002-12-27	0.22000	6.34	quaterly	92	2002-12-31	2003-01-15	2002-12-06	1.60
2002-09-26	0.22000	6.28	quaterly	92	2002-09-30	2002-10-15	2002-09-13	1.58
2002-06-26	0.21000	5.87	quaterly	92	2002-06-28	2002-07-15	2002-05-17	1.48
2002-03-26	0.21000	6.62	quaterly	89	2002-03-29	2002-04-15	2002-03-08	1.62
2001-12-27	0.21000	6.67	quaterly	92	2001-12-31	2002-01-15	2001-12-10	1.68
2001-09-26	0.21000	7.80	quaterly	91	2001-09-28	2001-10-15	2001-09-20	1.94
2001-06-27	0.20000	8.04	quaterly	91	2001-06-29	2001-07-16	2001-05-25	2.00
2001-03-28	0.20000	8.53	quaterly	91	2001-03-31	2001-04-16	2001-03-16	2.13
2000-12-27	0.20000	8.18	quaterly	91	2000-12-29	2001-01-16	2000-12-07	2.04
2000-09-27	0.20000	8.33	quaterly	91	2000-09-30	2000-10-16	2000-09-14	2.08
2000-06-28	0.19000	8.47	quaterly	91	2000-06-30	2000-07-17	2000-05-22	2.11
2000-03-29	0.19000	9.53	quaterly	91	2000-03-31	2000-04-17	2000-03-20	2.38
1999-12-29	0.19000	10.05	quaterly	92	1999-12-31	2000-01-14	1999-12-10	2.53
1999-09-28	0.19000	10.21	quaterly	92	1999-09-30	1999-10-15	1999-09-14	2.57
1999-06-28	0.18000	8.88	quaterly	91	1999-06-30	1999-07-15	1999-05-21	2.21
1999-03-29	0.18000	11.13	quaterly	90	1999-03-31	1999-04-15	1999-02-25	2.74
1998-12-29	0.18000	8.42	quaterly	104	1998-12-31	1999-01-15	1998-12-08	2.40
1998-09-16	0.18000	10.34	quaterly	82	1998-09-18	1998-10-15	1998-09-10	2.32
1998-06-26	0.15000	6.97	quaterly	91	1998-06-30	1998-07-15	1998-06-03	1.74
1998-03-27	0.15000	4.74	quaterly	88	-	-	-	1.14
1997-12-29	0.12500	4.91	quaterly	94	-	-	-	1.27
1997-09-26	0.12500	6.84	quaterly	92	-	-	-	1.72
1997-06-26	0.12500	8.81	quaterly	92	-	-	-	2.22
1997-03-26	0.12500	10.95	quaterly	90	-	-	-	2.70
1996-12-26	0.12500	10.56	quaterly	91	-	-	-	2.63
1996-09-26	0.12500	10.27	quaterly	91	-	-	-	2.56
1996-06-27	0.12500	9.45	quaterly	92	-	-	-	2.38
1996-03-27	0.21200	16.20	quaterly	91	-	-	-	4.04
1995-12-27	0.21200	17.90	quaterly	91	-	-	-	4.46
1995-09-27	0.21200	15.46	quaterly	91	-	-	-	3.85
1995-06-28	0.12500	9.81	quaterly	93	-	-	-	2.50
1995-03-27	0.12500	8.09	quaterly	94	-	-	-	2.08
1994-12-23	0.21300	11.85	quaterly	86	-	-	-	2.79
1994-09-28	0.21300	457.32	monthly	2	-	-	-	2.51
1994-09-26	0.21250	10.49	quaterly	87	-	-	-	2.50
1994-07-01	0.21300	10.10	quaterly	88	-	-	-	2.43
1994-04-04	0.21300	7.74	quaterly	98	-	-	-	2.08
1993-12-27	0.21300	8.27	quaterly	94	-	-	-	2.13
1993-09-24	0.21300	6.37	custom	119	-	-	-	2.08
1993-05-28	0.22500	12.83	custom	64	-	-	-	2.25
1993-03-25	0.22500	9.02	quaterly	91	-	-	-	2.25
1992-12-24	0.22500	9.50	quaterly	91	-	-	-	2.37
1992-09-24	0.22500	9.79	quaterly	86	-	-	-	2.31
1992-06-30	0.22500	8.91	quaterly	97	-	-	-	2.37
1992-03-25	0.22500	9.03	quaterly	0	-	-	-	2.40

OFC Stock Splits

This table shows OFC stock splits.

There are no OFC stock splits to display.

OFC Basic Information

Ticker, symbol:

OFC
Full title:

Corporate Office Properties Trust
First trading day:

1991-12-31
Last trading day:

2023-02-23
Total trading days:

7,848
Last close price:

25.80 (+1.01%)
Market cap:

2.86B
Stock Exchange:

NYSE
Sector:

Consumer Services
Industry:

Real Estate Investment Trusts
OFC CEO:

Mr. Stephen Budorick
Full-time employees:

394
Address:

6711 Columbia Gateway Dr Ste 300
Columbia
MARYLAND
21046
Description:

COPT is a REIT that owns, manages, leases, develops and selectively acquires office and data center properties. The majority of its portfolio is in locations that support the United States Government and its contractors, most of whom are engaged in national security, defense and information technology (?IT?) related activities servicing what it believes are growing, durable, priority missions (?Defense/IT Locations?). The Company also owns a portfolio of office properties located in select urban/urban-like submarkets in the Greater Washington, DC/Baltimore region with durable Class-A office fundamentals and characteristics (?Regional Office Properties?). As of September 30, 2020, the Company derived 88% of its core portfolio annualized rental revenue from Defense/IT Locations and 12% from its Regional Office Properties. As of the same date and including 15 properties owned through unconsolidated joint ventures, COPT's core portfolio of 174 office and data center shell properties encompassed 20.2 million square feet and was 94.6% leased; the Company also owned one wholesale data center with a critical load of 19.25 megawatts that was 86.7% leased.
Website:

https://www.copt.com/
Phone number:

14432855400

Best intraday sessions of OFC

This table shows top 100 best intraday sessions of OFC.

Position	Date	Percentage
1	1997-09-08	37.04
2	2008-10-10	16.87
3	2008-12-12	16.23
4	1997-01-15	15.61
5	2008-12-05	14.87
6	2008-11-13	14.32
7	2008-12-16	14.17
8	1995-03-22	13.64
9	1998-01-02	13.52
10	1998-10-15	13.12
11	1995-01-30	13.04
12	2009-03-23	12.67
13	1998-08-06	12.57
14	2020-03-25	12.47
15	1995-04-06	12.09
16	2009-02-20	11.91
17	2009-04-21	11.81
18	2011-10-04	11.52
19	1997-10-15	11.35
20	1997-04-09	11.11
21	1998-03-09	11.11
22	1997-03-31	11.11
23	2008-09-18	11.05
24	2008-11-24	10.94
25	2008-12-03	10.91
26	1996-12-18	10.53
27	1995-04-12	10.53
28	1995-04-17	10.53
29	1995-12-14	10.53
30	1995-12-26	10.53
31	1996-12-31	10.53
32	2009-04-15	10.49
33	1996-02-07	10.25
34	1995-04-19	10.25
35	1996-02-13	10.25
36	2009-02-06	10.21
37	1995-06-15	10.00
38	1997-07-14	10.00
39	1995-07-14	10.00
40	1997-02-18	10.00
41	1995-06-26	10.00
42	1999-12-17	10.00
43	1996-04-18	9.75
44	2020-03-26	9.72
45	1998-03-04	9.63
46	2008-09-16	9.58
47	2008-10-30	9.53
48	1996-05-15	9.52
49	1996-05-13	9.52
50	1996-05-01	9.52
51	1996-04-26	9.52
52	1996-05-21	9.52
53	2009-01-21	9.52
54	1998-09-11	9.33
55	2008-01-23	9.17
56	1995-10-03	9.09
57	1995-03-16	9.09
58	2009-03-17	8.98
59	2008-11-21	8.89
60	1995-08-10	8.88
61	1995-08-08	8.88
62	1994-06-13	8.82
63	1994-10-19	8.82
64	1994-10-18	8.82
65	1994-06-15	8.82
66	1994-10-21	8.82
67	1994-06-29	8.82
68	2008-10-31	8.71
69	1997-05-02	8.70
70	2009-04-09	8.69
71	2008-12-08	8.41
72	1997-09-11	8.33
73	2009-05-04	8.27
74	1993-12-15	8.11
75	1994-01-11	8.11
76	1993-12-10	8.11
77	1993-02-19	8.11
78	1994-05-31	8.11
79	2009-02-24	8.10
80	2016-11-09	8.04
81	2008-10-28	8.03
82	2009-01-13	8.03
83	1997-04-21	8.00
84	2008-07-16	8.00
85	1995-11-22	8.00
86	2002-07-26	7.97
87	2009-03-10	7.93
88	2009-04-03	7.90
89	1994-03-31	7.89
90	1993-10-27	7.89
91	1993-11-08	7.89
92	1993-10-13	7.89
93	1992-08-26	7.89
94	1992-09-15	7.89
95	1993-09-27	7.89
96	1994-02-15	7.69
97	1999-04-16	7.69
98	1994-02-11	7.69
99	2009-05-08	7.67
100	1996-08-15	7.60

Worst intraday sessions of OFC

This table shows the worst 100 intraday sessions of OFC.

Position	Date	Percentage
1	1997-09-09	-23.86
2	2008-12-01	-23.79
3	2008-12-11	-15.87
4	2020-03-18	-15.07
5	2008-10-15	-12.99
6	1999-04-14	-12.72
7	2008-11-10	-11.68
8	1995-01-24	-11.54
9	2008-11-19	-11.24
10	1995-03-15	-11.20
11	2008-10-09	-10.04
12	1994-11-07	-9.94
13	1997-09-10	-9.86
14	2008-10-03	-9.70
15	1996-01-19	-9.52
16	1995-12-15	-9.52
17	1995-12-20	-9.52
18	1995-12-08	-9.52
19	1996-11-19	-9.52
20	1996-01-23	-9.52
21	1993-03-03	-9.30
22	2011-08-08	-9.17
23	1995-07-31	-9.09
24	1997-03-10	-9.09
25	1997-07-15	-9.09
26	1994-11-17	-9.09
27	1995-06-08	-9.09
28	1996-11-13	-9.09
29	2009-04-14	-8.87
30	1996-05-14	-8.70
31	1995-11-13	-8.70
32	2009-04-20	-8.61
33	2009-02-10	-8.39
34	2020-05-12	-8.34
35	2008-10-14	-8.28
36	1998-10-07	-8.26
37	1998-08-14	-8.18
38	1995-09-15	-8.16
39	1994-06-27	-8.11
40	2009-05-07	-8.09
41	1995-03-10	-8.00
42	1995-02-15	-8.00
43	1995-02-09	-8.00
44	1995-02-13	-8.00
45	1995-12-07	-7.95
46	1995-04-10	-7.89
47	2021-10-29	-7.79
48	1993-06-29	-7.69
49	1994-01-12	-7.50
50	1994-01-10	-7.50
51	1993-12-13	-7.50
52	2009-01-20	-7.50
53	1993-12-16	-7.50
54	1994-01-06	-7.50
55	1995-12-29	-7.41
56	1997-01-10	-7.41
57	1993-11-09	-7.32
58	1994-05-09	-7.32
59	1994-04-06	-7.32
60	1994-04-20	-7.32
61	1992-09-10	-7.32
62	1994-05-03	-7.32
63	2009-03-24	-7.32
64	1993-11-01	-7.32
65	1993-10-20	-7.32
66	1994-01-27	-7.32
67	1994-04-15	-7.32
68	1993-09-15	-7.32
69	1998-10-01	-7.17
70	1994-02-08	-7.14
71	1994-02-09	-7.14
72	2008-09-15	-7.13
73	2009-01-30	-7.11
74	2008-10-07	-7.11
75	1996-02-21	-7.06
76	1996-03-22	-7.05
77	1996-04-03	-7.05
78	1996-02-08	-7.05
79	2009-03-20	-7.02
80	1994-03-22	-6.98
81	2009-02-26	-6.94
82	2008-12-18	-6.93
83	1998-09-01	-6.90
84	1994-12-27	-6.90
85	1999-03-08	-6.90
86	2008-07-09	-6.89
87	2008-11-05	-6.87
88	1994-03-16	-6.82
89	1994-03-10	-6.82
90	1994-03-14	-6.82
91	2007-08-17	-6.77
92	1997-08-11	-6.73
93	2011-09-21	-6.71
94	2007-12-11	-6.66
95	2009-03-16	-6.61
96	1992-06-26	-6.53
97	2008-09-22	-6.50
98	2009-04-27	-6.46
99	1994-12-19	-6.45
100	1994-12-15	-6.45

Best after-hours sessions of OFC

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

Position	Date	Percentage
1	1997-09-09	16.67
2	1995-08-04	12.00
3	1993-06-22	11.43
4	1997-04-04	11.11
5	1995-04-07	11.11
6	1993-04-29	11.11
7	1993-05-17	11.11
8	1995-01-26	10.96
9	1995-02-22	10.96
10	2007-08-16	10.69
11	1995-12-15	10.53
12	1995-12-07	10.53
13	1996-01-22	10.53
14	1995-12-05	10.53
15	1996-11-20	10.53
16	1993-03-10	10.26
17	1996-10-25	10.00
18	1997-01-27	10.00
19	1997-02-25	10.00
20	1995-07-28	10.00
21	1997-07-15	10.00
22	1995-06-09	10.00
23	1995-06-07	10.00
24	1997-03-07	10.00
25	1996-11-12	10.00
26	1996-08-09	10.00
27	1995-06-13	10.00
28	1993-05-07	9.78
29	1995-05-15	9.75
30	1995-05-19	9.75
31	1995-05-04	9.75
32	1995-04-24	9.75
33	1995-06-02	9.75
34	1997-04-11	9.70
35	1997-09-30	9.69
36	1996-07-15	9.52
37	1995-11-10	9.52
38	1995-11-08	9.52
39	1996-05-02	9.52
40	1995-11-01	9.52
41	1995-10-13	9.09
42	1994-10-27	9.09
43	1995-10-05	9.09
44	1995-10-17	9.09
45	1995-09-29	9.09
46	1995-09-11	8.88
47	1995-09-14	8.88
48	2008-10-10	8.83
49	1994-06-24	8.82
50	1995-02-15	8.70
51	1995-02-08	8.70
52	1995-02-14	8.70
53	1997-04-30	8.70
54	1995-02-10	8.70
55	1995-03-09	8.70
56	1992-06-19	8.57
57	1992-07-10	8.57
58	2020-11-06	8.37
59	1992-07-24	8.33
60	1997-10-30	8.33
61	1994-11-10	8.13
62	1993-12-01	8.11
63	1993-08-18	8.11
64	1994-01-19	8.11
65	1993-08-27	8.11
66	1993-08-23	8.11
67	1993-12-13	8.11
68	1994-01-03	8.11
69	1993-02-16	8.11
70	1994-01-07	8.11
71	1993-12-17	8.11
72	1994-01-13	8.11
73	1995-12-12	8.00
74	1995-11-17	8.00
75	1995-12-28	8.00
76	1993-09-28	7.89
77	1994-04-15	7.89
78	1993-09-22	7.89
79	1994-05-03	7.89
80	1992-11-03	7.89
81	1992-09-09	7.89
82	1994-01-26	7.89
83	1994-04-12	7.89
84	1994-05-10	7.89
85	1994-04-29	7.89
86	1994-04-05	7.89
87	1992-10-19	7.89
88	1993-09-30	7.89
89	1996-06-07	7.88
90	2009-03-25	7.87
91	1994-02-08	7.69
92	1994-01-28	7.69
93	2020-04-03	7.67
94	1996-04-10	7.60
95	1996-04-12	7.60
96	1996-01-10	7.58
97	1996-09-05	7.58
98	1995-12-19	7.58
99	1996-04-03	7.58
100	1996-01-24	7.58

Worst after-hours sessions of OFC

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

Position	Date	Percentage
1	2020-03-13	-12.78
2	1993-06-16	-12.50
3	1995-03-23	-12.00
4	1995-02-03	-11.54
5	1995-01-27	-11.54
6	1995-04-06	-10.78
7	1995-01-20	-10.34
8	1993-04-27	-10.00
9	1993-05-13	-10.00
10	1993-05-05	-10.00
11	1997-03-31	-10.00
12	2008-10-23	-9.98
13	1995-02-23	-9.87
14	1996-12-02	-9.52
15	1995-11-16	-9.52
16	1995-12-18	-9.52
17	1997-03-20	-9.52
18	1995-12-13	-9.52
19	1995-04-13	-9.52
20	1996-12-31	-9.52
21	1995-04-11	-9.52
22	1995-12-26	-9.52
23	1996-01-25	-9.52
24	1996-11-11	-9.29
25	1996-09-20	-9.29
26	1995-06-15	-9.09
27	1997-01-28	-9.09
28	1997-05-14	-9.09
29	1995-07-18	-9.09
30	1997-02-19	-9.09
31	1995-07-13	-9.09
32	1995-06-14	-9.09
33	1995-05-11	-8.88
34	1995-04-27	-8.88
35	1996-04-17	-8.88
36	1995-04-21	-8.88
37	1995-05-08	-8.88
38	1996-04-19	-8.88
39	1995-05-22	-8.88
40	1995-05-17	-8.88
41	1995-11-02	-8.70
42	1996-04-29	-8.70
43	1996-05-03	-8.70
44	1996-05-01	-8.70
45	1996-07-17	-8.70
46	1996-01-11	-8.48
47	1995-10-16	-8.33
48	1995-10-19	-8.33
49	1995-03-27	-8.33
50	1995-10-06	-8.33
51	1995-10-03	-8.33
52	1995-03-16	-8.33
53	1995-10-02	-8.33
54	1998-01-09	-8.28
55	1995-08-09	-8.16
56	1995-08-07	-8.16
57	1994-10-18	-8.11
58	1994-10-21	-8.11
59	1994-06-14	-8.11
60	1994-06-23	-8.11
61	1994-06-09	-8.11
62	1994-10-19	-8.11
63	1992-07-09	-7.89
64	1992-07-13	-7.89
65	1997-04-08	-7.79
66	1994-06-07	-7.69
67	2007-08-08	-7.62
68	1995-09-26	-7.56
69	1994-11-14	-7.52
70	1993-08-24	-7.50
71	1994-05-31	-7.50
72	1993-08-20	-7.50
73	1993-12-14	-7.50
74	1994-05-27	-7.50
75	1993-12-30	-7.50
76	1993-11-29	-7.50
77	1992-08-05	-7.50
78	1993-02-18	-7.50
79	1995-11-21	-7.41
80	1994-04-04	-7.32
81	1992-08-28	-7.32
82	1993-09-24	-7.32
83	1993-10-12	-7.32
84	1994-01-24	-7.32
85	1992-10-07	-7.32
86	1993-09-29	-7.32
87	1992-10-20	-7.32
88	1992-10-26	-7.32
89	1992-11-05	-7.32
90	1994-03-29	-7.32
91	1993-10-06	-7.32
92	1993-09-27	-7.32
93	1995-08-21	-7.26
94	1997-12-18	-7.23
95	1998-04-22	-7.16
96	1994-02-14	-7.14
97	1993-04-20	-7.06
98	1996-04-11	-7.06
99	1996-10-17	-7.06
100	1997-07-11	-7.06

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:41:18

OFC information

Full title

Corporate Office Properties Trust
First trading day

1991-12-31
Last trading day

2023-02-23
Total trading days

7,848
Last close price

25.80 (+1.01%)
Market cap

2.86B
Stock Exchange

NYSE
Sector

Consumer Services
Industry

Real Estate Investment Trusts
OFC CEO

Mr. Stephen Budorick
Full-time employees

394
Address

6711 Columbia Gateway Dr Ste 300
Columbia
MARYLAND
21046
Website

https://www.copt.com/
Phone number

14432855400
Description

COPT is a REIT that owns, manages, leases, develops and selectively acquires office and data center properties. The majority of its portfolio is in locations that support the United States Government and its contractors, most of whom are engaged in national security, defense and information technology (?IT?) related activities servicing what it believes are growing, durable, priority missions (?Defense/IT Locations?). The Company also owns a portfolio of office properties located in select urban/urban-like submarkets in the Greater Washington, DC/Baltimore region with durable Class-A office fundamentals and characteristics (?Regional Office Properties?). As of September 30, 2020, the Company derived 88% of its core portfolio annualized rental revenue from Defense/IT Locations and 12% from its Regional Office Properties. As of the same date and including 15 properties owned through unconsolidated joint ventures, COPT's core portfolio of 174 office and data center shell properties encompassed 20.2 million square feet and was 94.6% leased; the Company also owned one wholesale data center with a critical load of 19.25 megawatts that was 86.7% leased.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

178 -- 12 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...