OFIX stock overview

Orthofix Medical Inc

OFIX IPO: 1992-04-24
20.93 (+1.01%)
865M market cap
7,768 trading days in total
OFIX Latest trading day: 2023-02-23

NasdaqGS
Health Care
Medical/Dental Instruments
Mr. Jon Serbousek
1,055 full-time employees
Lewisville, TEXAS

OFIX stock Buy and Hold Potential More info

INVESTMENT at 1992-04-24 open

OFIX open price was $11.50

1,000.00

Click to edit

HOLDING TIME

7767 trading days

30 years 312 days

TODAY'S WORTH

As of 2023-02-23 close price ($20.93)

1,820.00

Click to edit

ROI: +82.00% (1.82x) – ANNU: +1.96% (1.02x)

OFIX Dividends

We don't have any infomation about OFIX dividends.
It seems that OFIX have not paid any dividends in it's entire history.

OFIX Stock Splits

We don't have any infomation about OFIX stock splits.
It seems that OFIX 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

OFIX Latest trading days

This table contains the list of 500 latest trading days of OFIX.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		30.76	0.05	-0.13	141,202	30.84	31.32	30.28	3.47	-0.20	0.08
7768	2023-02-23	20.93	0.16	0.77	147,170	20.87	21.19	20.52	3.21	0.29	0.00
7767	2023-02-22	20.77	0.21	-1.00	267,346	20.99	21.65	20.65	4.76	-1.05	0.48
7766	2023-02-21	20.98	0.75	-3.45	299,962	21.44	21.75	20.95	3.73	-2.15	0.05
7765	2023-02-17	21.73	0.53	2.50	209,805	21.31	21.74	21.16	2.72	1.97	-1.33
7764	2023-02-16	21.20	0.33	-1.53	178,973	21.20	21.46	20.88	2.74	0.00	0.52
7763	2023-02-15	21.53	0.33	1.56	130,661	21.08	21.62	20.87	3.56	2.13	-1.53
7762	2023-02-14	21.20	0.30	-1.40	201,809	21.41	21.56	20.78	3.64	-0.98	-0.57
7761	2023-02-13	21.50	0.30	1.42	185,876	21.25	21.53	20.94	2.78	1.18	-0.42
7760	2023-02-10	21.20	0.34	-1.58	153,412	21.51	21.51	20.88	2.93	-1.44	0.24
7759	2023-02-09	21.54	0.07	0.33	200,616	21.81	21.81	20.83	4.49	-1.24	-0.14
7758	2023-02-08	21.47	0.77	-3.46	183,413	22.08	22.25	21.41	3.80	-2.76	1.58
7757	2023-02-07	22.24	0.38	1.74	187,394	21.73	22.26	21.52	3.41	2.35	-0.72
7756	2023-02-06	21.86	0.67	-2.97	262,804	22.55	22.55	21.56	4.39	-3.06	-0.59
7755	2023-02-03	22.53	0.16	0.72	284,795	22.17	22.62	22.08	2.44	1.62	0.09
7754	2023-02-02	22.37	0.83	3.85	482,441	21.44	22.39	21.44	4.43	4.34	-0.89
7753	2023-02-01	21.54	0.09	-0.42	241,248	21.70	21.79	21.31	2.21	-0.74	-0.46
7752	2023-01-31	21.63	0.56	2.66	239,976	21.08	21.67	21.08	2.80	2.61	0.32
7751	2023-01-30	21.07	0.15	-0.71	157,420	21.07	21.18	20.68	2.37	0.00	0.05
7750	2023-01-27	21.22	0.20	-0.93	137,631	21.30	21.56	21.05	2.39	-0.38	-0.71
7749	2023-01-26	21.42	0.82	3.98	267,130	20.92	21.59	20.66	4.45	2.39	-0.56
7748	2023-01-25	20.60	0.07	-0.34	128,902	20.47	20.66	20.31	1.71	0.64	1.55
7747	2023-01-24	20.67	0.34	-1.62	233,938	20.72	21.21	20.65	2.70	-0.24	-0.97
7746	2023-01-23	21.01	0.53	2.59	387,110	20.62	21.27	20.36	4.41	1.89	-1.38
7745	2023-01-20	20.48	1.21	6.28	1,548,080	19.46	20.50	19.28	6.27	5.24	0.68
7744	2023-01-19	19.27	0.16	0.84	204,387	19.03	19.32	18.75	3.00	1.26	0.99
7743	2023-01-18	19.11	0.33	1.76	218,312	18.86	19.24	18.86	2.01	1.33	-0.42
7742	2023-01-17	18.78	0.57	-2.95	367,713	19.33	19.57	18.67	4.66	-2.85	0.43
7741	2023-01-13	19.35	0.29	1.52	291,115	18.97	19.40	18.80	3.16	2.00	-0.10
7740	2023-01-12	19.06	0.23	1.22	348,402	18.93	19.13	18.27	4.54	0.69	-0.47
7739	2023-01-11	18.83	0.02	0.11	373,812	18.75	18.97	18.29	3.63	0.43	0.53
7738	2023-01-10	18.81	0.02	-0.11	389,259	18.69	19.20	18.62	3.10	0.64	-0.32
7737	2023-01-09	18.83	1.33	-6.60	667,118	20.23	20.56	18.52	10.08	-6.92	-0.74
7736	2023-01-06	20.16	0.74	-3.54	757,267	21.06	21.23	20.01	5.79	-4.27	0.35
7735	2023-01-05	20.90	1.86	-8.17	859,733	22.63	22.63	20.90	7.64	-7.64	0.77
7734	2023-01-04	22.76	1.41	6.60	4,267,150	21.43	23.19	20.48	12.65	6.21	-0.57
7733	2023-01-03	21.35	0.82	3.99	770,990	20.70	21.54	20.47	5.17	3.14	0.37
7732	2022-12-30	20.53	0.70	3.53	437,683	19.67	20.73	19.45	6.51	4.37	0.83
7731	2022-12-29	19.83	0.58	3.01	188,660	19.35	19.87	19.34	2.74	2.48	-0.81
7730	2022-12-28	19.25	0.02	-0.10	152,682	19.27	19.69	19.02	3.48	-0.10	0.52
7729	2022-12-27	19.27	0.07	-0.36	123,037	19.28	19.89	19.01	4.56	-0.05	0.00
7728	2022-12-23	19.34	0.15	-0.77	86,993	19.47	19.67	19.16	2.62	-0.67	-0.31
7727	2022-12-22	19.49	0.37	-1.86	158,129	19.91	20.23	19.23	5.02	-2.11	-0.10
7726	2022-12-21	19.86	0.20	-1.00	115,047	20.21	20.32	19.72	2.97	-1.73	0.25
7725	2022-12-20	20.06	0.17	-0.84	220,848	20.24	20.38	19.93	2.22	-0.89	0.75
7724	2022-12-19	20.23	0.23	-1.12	249,491	20.37	20.37	19.82	2.70	-0.69	0.05
7723	2022-12-16	20.46	0.04	0.20	449,758	20.25	20.55	20.09	2.27	1.04	-0.44
7722	2022-12-15	20.42	0.19	0.94	239,797	20.03	20.47	20.00	2.35	1.95	-0.83
7721	2022-12-14	20.23	0.12	0.60	249,448	20.13	20.56	20.01	2.73	0.50	-0.99
7720	2022-12-13	20.11	0.10	-0.49	225,687	20.77	21.12	20.04	5.20	-3.18	0.10
7719	2022-12-12	20.21	0.13	-0.64	146,231	20.31	20.53	20.11	2.07	-0.49	2.77
7718	2022-12-09	20.34	0.53	-2.54	395,936	20.74	20.95	20.32	3.04	-1.93	-0.15
7717	2022-12-08	20.87	0.18	0.87	215,482	20.70	21.10	20.58	2.51	0.82	-0.62
7716	2022-12-07	20.69	0.58	2.88	384,147	20.05	21.10	20.05	5.24	3.19	0.05
7715	2022-12-06	20.11	0.60	3.08	365,790	20.32	20.78	19.69	5.36	-1.03	-0.30
7714	2022-12-05	19.51	0.51	-2.55	209,392	19.93	19.94	19.34	3.01	-2.11	4.15
7713	2022-12-02	20.02	0.15	0.75	362,798	19.57	20.54	19.34	6.13	2.30	-0.45
7712	2022-12-01	19.87	1.88	10.45	718,173	19.11	20.02	18.65	7.17	3.98	-1.51
7711	2022-11-30	17.99	0.62	3.57	362,909	17.50	18.25	17.25	5.71	2.80	6.23
7710	2022-11-29	17.37	0.35	2.06	207,562	17.00	17.75	16.97	4.59	2.18	0.75
7709	2022-11-28	17.02	0.15	-0.87	309,486	17.06	17.34	16.75	3.46	-0.23	-0.12
7708	2022-11-25	17.17	0.34	2.02	75,664	17.05	17.37	16.75	3.64	0.70	-0.64
7707	2022-11-23	16.83	0.29	1.75	120,284	16.59	17.03	16.50	3.19	1.45	1.31
7706	2022-11-22	16.54	0.16	-0.96	126,201	16.83	16.83	16.25	3.45	-1.72	0.30
7705	2022-11-21	16.70	0.04	-0.24	118,489	16.71	16.99	16.53	2.75	-0.06	0.78
7704	2022-11-18	16.74	0.56	3.46	299,290	16.64	16.87	16.33	3.25	0.60	-0.18
7703	2022-11-17	16.18	0.85	-4.99	141,339	16.87	16.87	16.12	4.45	-4.09	2.84
7702	2022-11-16	17.03	0.29	-1.67	148,895	17.18	17.45	16.87	3.38	-0.87	-0.94
7701	2022-11-15	17.32	0.19	1.11	133,344	17.45	17.89	17.29	3.44	-0.74	-0.81
7700	2022-11-14	17.13	0.77	-4.30	195,706	17.71	17.81	16.92	5.03	-3.27	1.87
7699	2022-11-11	17.90	0.50	2.87	237,961	17.41	18.06	17.41	3.73	2.81	-1.06
7698	2022-11-10	17.40	1.37	8.55	396,795	16.54	17.58	16.54	6.29	5.20	0.06
7697	2022-11-09	16.03	0.06	0.38	245,434	15.81	16.17	15.62	3.48	1.39	3.18
7696	2022-11-08	15.97	0.27	1.72	336,515	15.80	16.44	15.48	6.08	1.08	-1.00
7695	2022-11-07	15.70	0.70	4.67	300,286	15.16	15.90	15.07	5.47	3.56	0.64
7694	2022-11-04	15.00	0.34	2.32	218,646	14.92	15.36	14.67	4.62	0.54	1.07
7693	2022-11-03	14.66	0.68	-4.43	213,612	15.00	15.14	14.54	4.00	-2.27	1.77
7692	2022-11-02	15.34	0.87	-5.37	311,324	16.16	16.16	14.98	7.30	-5.07	-2.22
7691	2022-11-01	16.21	0.15	0.93	168,881	16.31	16.32	15.88	2.70	-0.61	-0.31
7690	2022-10-31	16.06	0.21	1.32	169,202	15.84	16.18	15.76	2.65	1.39	1.56
7689	2022-10-28	15.85	0.01	0.06	199,256	15.93	16.04	15.73	1.95	-0.50	-0.06
7688	2022-10-27	15.84	0.23	1.47	197,208	15.79	16.18	15.51	4.24	0.32	0.57
7687	2022-10-26	15.61	0.87	5.90	267,086	14.93	15.63	14.85	5.22	4.55	1.15
7686	2022-10-25	14.74	0.41	2.86	327,949	14.39	14.90	14.30	4.17	2.43	1.29
7685	2022-10-24	14.33	0.54	-3.63	292,477	14.98	15.59	14.27	8.81	-4.34	0.42
7684	2022-10-21	14.87	0.15	-1.00	201,830	15.17	15.17	14.46	4.68	-1.98	0.74
7683	2022-10-20	15.02	0.36	-2.34	231,198	15.36	15.56	14.98	3.78	-2.21	1.00
7682	2022-10-19	15.38	0.60	-3.75	300,696	15.90	15.97	15.16	5.09	-3.27	-0.13
7681	2022-10-18	15.98	0.10	0.63	283,209	16.14	16.68	15.97	4.40	-0.99	-0.50
7680	2022-10-17	15.88	1.05	7.08	295,380	15.10	15.95	15.10	5.63	5.17	1.64
7679	2022-10-14	14.83	0.23	-1.53	294,850	15.21	15.55	14.79	5.00	-2.50	1.82
7678	2022-10-13	15.06	0.72	5.02	596,451	14.05	15.10	13.92	8.40	7.19	1.00
7677	2022-10-12	14.34	0.53	-3.56	641,975	14.79	15.21	14.25	6.49	-3.04	-2.02
7676	2022-10-11	14.87	3.53	-19.18	1,194,407	15.00	15.35	14.25	7.33	-0.87	-0.54
7675	2022-10-10	18.40	0.06	0.33	120,191	18.70	18.95	18.31	3.42	-1.60	-18.48
7674	2022-10-07	18.34	0.56	-2.96	158,468	18.74	18.80	18.20	3.20	-2.13	1.96
7673	2022-10-06	18.90	0.53	-2.73	114,002	19.48	19.48	18.77	3.64	-2.98	-0.85
7672	2022-10-05	19.43	0.16	-0.82	136,687	19.39	19.52	19.04	2.48	0.21	0.26
7671	2022-10-04	19.59	0.51	2.67	176,428	19.26	19.66	19.26	2.08	1.71	-1.02
7670	2022-10-03	19.08	0.03	-0.16	144,184	19.21	19.52	19.02	2.60	-0.68	0.94
7669	2022-09-30	19.11	0.27	-1.39	106,969	19.50	19.80	19.07	3.74	-2.00	0.52
7668	2022-09-29	19.38	0.23	-1.17	179,309	19.17	19.57	18.98	3.08	1.10	0.62
7667	2022-09-28	19.61	0.38	1.98	192,227	19.58	19.79	19.22	2.91	0.15	-2.24
7666	2022-09-27	19.23	0.32	-1.64	135,611	19.70	20.35	19.05	6.60	-2.39	1.82
7665	2022-09-26	19.55	0.43	-2.15	100,082	19.96	20.19	19.30	4.46	-2.05	0.77
7664	2022-09-23	19.98	0.69	-3.34	73,796	20.33	20.33	19.73	2.95	-1.72	-0.10
7663	2022-09-22	20.67	0.48	-2.27	126,966	21.04	21.40	20.28	5.32	-1.76	-1.64
7662	2022-09-21	21.15	0.59	-2.71	129,010	21.73	22.01	21.13	4.05	-2.67	-0.52
7661	2022-09-20	21.74	0.01	-0.05	227,599	21.61	22.24	21.35	4.12	0.60	-0.05
7660	2022-09-19	21.75	0.15	0.69	265,236	21.50	21.75	21.11	2.98	1.16	-0.64
7659	2022-09-16	21.60	0.10	0.47	370,915	21.34	21.79	20.93	4.03	1.22	-0.46
7658	2022-09-15	21.50	0.17	0.80	221,186	21.19	21.79	21.19	2.83	1.46	-0.74
7657	2022-09-14	21.33	0.20	0.95	303,438	21.13	21.59	20.75	3.98	0.95	-0.66
7656	2022-09-13	21.13	0.23	-1.08	206,476	20.96	21.32	20.75	2.72	0.81	0.00
7655	2022-09-12	21.36	0.07	-0.33	170,746	21.66	22.11	21.29	3.79	-1.39	-1.87
7654	2022-09-09	21.43	0.59	2.83	120,355	21.03	21.59	20.84	3.57	1.90	1.07
7653	2022-09-08	20.84	0.09	0.43	123,508	20.57	20.98	20.43	2.67	1.31	0.91
7652	2022-09-07	20.75	1.07	5.44	241,672	19.71	20.77	19.45	6.70	5.28	-0.87
7651	2022-09-06	19.68	0.15	0.77	364,189	19.54	19.91	19.32	3.02	0.72	0.15
7650	2022-09-02	19.53	0.23	-1.16	143,308	19.97	19.97	19.46	2.55	-2.20	0.05
7649	2022-09-01	19.76	0.14	-0.70	165,047	20.05	20.05	19.43	3.09	-1.45	1.06
7648	2022-08-31	19.90	0.19	-0.95	140,219	20.29	20.42	19.82	2.96	-1.92	0.75
7647	2022-08-30	20.09	0.19	-0.94	110,181	20.29	20.41	20.06	1.72	-0.99	1.00
7646	2022-08-29	20.28	0.58	-2.78	102,129	20.69	20.70	20.25	2.17	-1.98	0.05
7645	2022-08-26	20.86	0.56	-2.61	101,869	21.33	21.41	20.75	3.09	-2.20	-0.81
7644	2022-08-25	21.42	0.18	0.85	113,710	21.25	21.71	21.25	2.16	0.80	-0.42
7643	2022-08-24	21.24	0.06	0.28	85,995	21.21	21.46	21.07	1.84	0.14	0.05
7642	2022-08-23	21.18	0.31	-1.44	79,180	21.40	21.40	20.89	2.38	-1.03	0.14
7641	2022-08-22	21.49	0.63	-2.85	182,994	22.00	22.11	21.43	3.09	-2.32	-0.42
7640	2022-08-19	22.12	0.23	-1.03	83,827	22.05	22.43	21.97	2.09	0.32	-0.54
7639	2022-08-18	22.35	0.10	0.45	65,394	22.40	22.61	22.20	1.83	-0.22	-1.34
7638	2022-08-17	22.25	0.03	-0.13	154,150	22.05	22.29	21.87	1.90	0.91	0.67
7637	2022-08-16	22.28	0.46	-2.02	74,769	22.83	22.83	22.13	3.07	-2.41	-1.03
7636	2022-08-15	22.74	0.09	-0.39	122,389	22.59	22.88	22.33	2.43	0.66	0.40
7635	2022-08-12	22.83	0.20	-0.87	74,155	23.30	23.45	22.62	3.56	-2.02	-1.05
7634	2022-08-11	23.03	0.51	2.26	59,437	22.83	23.09	22.63	2.01	0.88	1.17
7633	2022-08-10	22.52	0.54	2.46	81,195	22.19	22.73	21.98	3.38	1.49	1.38
7632	2022-08-09	21.98	1.08	-4.68	107,759	23.13	23.13	21.66	6.36	-4.97	0.96
7631	2022-08-08	23.06	0.29	1.27	120,700	22.76	23.28	22.21	4.70	1.32	0.30
7630	2022-08-05	22.77	1.93	-7.81	163,908	22.90	23.47	22.66	3.54	-0.57	-0.04
7629	2022-08-04	24.70	1.19	-4.60	127,570	26.02	26.17	24.56	6.19	-5.07	-7.29
7628	2022-08-03	25.89	0.08	0.31	177,788	25.99	26.32	25.58	2.85	-0.38	0.50
7627	2022-08-02	25.81	0.09	-0.35	55,261	25.90	26.29	25.78	1.97	-0.35	0.70
7626	2022-08-01	25.90	0.25	0.97	42,217	25.49	26.07	25.49	2.28	1.61	0.00
7625	2022-07-29	25.65	0.01	-0.04	36,771	25.76	25.76	25.23	2.06	-0.43	-0.62
7624	2022-07-28	25.66	0.27	-1.04	33,793	26.01	26.01	25.58	1.65	-1.35	0.39
7623	2022-07-27	25.93	0.53	2.09	83,395	25.53	26.26	25.51	2.94	1.57	0.31
7622	2022-07-26	25.40	0.38	1.52	48,664	25.15	25.45	24.90	2.19	0.99	0.51
7621	2022-07-25	25.02	0.55	2.25	46,697	24.54	25.02	24.45	2.32	1.96	0.52
7620	2022-07-22	24.47	0.20	-0.81	70,255	24.62	24.71	23.94	3.13	-0.61	0.29
7619	2022-07-21	24.67	0.14	-0.56	47,912	24.60	25.22	23.92	5.28	0.28	-0.20
7618	2022-07-20	24.81	0.11	0.45	57,531	24.69	25.13	24.59	2.19	0.49	-0.85
7617	2022-07-19	24.70	0.41	1.69	66,262	24.61	25.12	24.54	2.36	0.37	-0.04
7616	2022-07-18	24.29	0.12	-0.49	141,769	24.64	24.78	23.79	4.02	-1.42	1.32
7615	2022-07-15	24.41	0.70	2.95	99,414	24.15	24.50	23.66	3.48	1.08	0.94
7614	2022-07-14	23.71	0.23	0.98	58,358	23.35	23.85	23.15	3.00	1.54	1.86
7613	2022-07-13	23.48	0.02	-0.09	67,627	23.38	23.61	23.26	1.50	0.43	-0.55
7612	2022-07-12	23.50	0.22	-0.93	72,439	23.78	24.03	23.33	2.94	-1.18	-0.51
7611	2022-07-11	23.72	0.85	-3.46	92,345	24.45	24.75	23.55	4.91	-2.99	0.25
7610	2022-07-08	24.57	0.10	0.41	44,479	24.41	24.94	24.41	2.17	0.66	-0.49
7609	2022-07-07	24.47	0.33	1.37	76,328	24.22	24.74	23.96	3.22	1.03	-0.25
7608	2022-07-06	24.14	0.26	-1.07	99,631	24.40	24.63	23.86	3.16	-1.07	0.33
7607	2022-07-05	24.40	0.11	0.45	125,103	23.95	24.55	23.42	4.72	1.88	0.00
7606	2022-07-01	24.29	0.75	3.19	81,998	23.35	24.36	23.35	4.33	4.03	-1.40
7605	2022-06-30	23.54	0.01	-0.04	118,424	23.20	23.81	23.17	2.76	1.47	-0.81
7604	2022-06-29	23.55	0.20	-0.84	83,960	23.70	24.05	23.37	2.87	-0.63	-1.49
7603	2022-06-28	23.75	0.87	-3.53	130,282	24.79	25.54	23.66	7.58	-4.20	-0.21
7602	2022-06-27	24.62	0.15	0.61	252,145	24.69	24.98	24.27	2.88	-0.28	0.69
7601	2022-06-24	24.47	0.43	-1.73	244,375	24.90	25.17	24.38	3.17	-1.73	0.90
7600	2022-06-23	24.90	0.16	-0.64	104,889	24.98	26.40	24.88	6.08	-0.32	0.00
7599	2022-06-22	25.06	0.01	0.04	63,460	24.82	25.66	24.82	3.38	0.97	-0.32
7598	2022-06-21	25.05	0.29	1.17	102,136	24.95	25.59	24.83	3.05	0.40	-0.92
7597	2022-06-17	24.76	0.38	1.56	142,099	24.59	25.09	24.45	2.60	0.69	0.77
7596	2022-06-16	24.38	0.75	-2.98	170,959	24.87	24.87	24.15	2.90	-1.97	0.86
7595	2022-06-15	25.13	0.96	3.97	144,266	24.44	25.68	24.12	6.38	2.82	-1.03
7594	2022-06-14	24.17	1.01	-4.01	68,403	25.12	25.12	24.00	4.46	-3.78	1.12
7593	2022-06-13	25.18	1.16	-4.40	92,133	25.84	26.12	25.06	4.10	-2.55	-0.24
7592	2022-06-10	26.34	0.32	-1.20	103,661	26.24	26.72	26.15	2.17	0.38	-1.90
7591	2022-06-09	26.66	0.58	-2.13	80,296	27.02	27.10	26.66	1.63	-1.33	-1.58
7590	2022-06-08	27.24	0.08	0.29	68,278	26.95	27.47	26.95	1.93	1.08	-0.81
7589	2022-06-07	27.16	0.26	-0.95	61,911	27.11	27.51	27.10	1.51	0.18	-0.77
7588	2022-06-06	27.42	0.05	-0.18	82,665	27.72	27.91	27.22	2.49	-1.08	-1.13
7587	2022-06-03	27.47	0.32	-1.15	73,145	27.48	27.79	27.00	2.87	-0.04	0.91
7586	2022-06-02	27.79	0.56	2.06	67,164	27.59	27.85	27.00	3.08	0.72	-1.12
7585	2022-06-01	27.23	0.26	-0.95	78,780	27.51	27.91	26.98	3.38	-1.02	1.32
7584	2022-05-31	27.49	0.20	0.73	85,641	27.18	27.76	27.08	2.50	1.14	0.07
7583	2022-05-27	27.29	0.18	0.66	50,182	27.35	27.61	27.14	1.72	-0.22	-0.40
7582	2022-05-26	27.11	0.07	0.26	65,278	27.26	27.26	26.79	1.72	-0.55	0.89
7581	2022-05-25	27.04	0.37	1.39	123,426	26.60	27.34	26.07	4.77	1.65	0.81
7580	2022-05-24	26.67	0.43	-1.59	50,057	27.09	27.09	26.25	3.10	-1.55	-0.26
7579	2022-05-23	27.10	0.28	1.04	77,764	27.13	27.28	26.80	1.77	-0.11	-0.04
7578	2022-05-20	26.82	0.41	-1.51	67,793	27.32	27.46	26.32	4.17	-1.83	1.16
7577	2022-05-19	27.23	0.55	-1.98	136,860	27.62	27.62	26.81	2.93	-1.41	0.33
7576	2022-05-18	27.78	0.69	-2.42	135,359	28.46	29.10	27.77	4.67	-2.39	-0.58
7575	2022-05-17	28.47	0.89	3.23	75,265	27.94	28.95	27.73	4.37	1.90	-0.04
7574	2022-05-16	27.58	0.40	1.47	63,390	26.99	27.87	26.84	3.82	2.19	1.31
7573	2022-05-13	27.18	0.69	2.60	88,325	26.62	27.56	26.59	3.64	2.10	-0.70
7572	2022-05-12	26.49	0.15	-0.56	122,497	26.45	27.02	26.18	3.18	0.15	0.49
7571	2022-05-11	26.64	0.05	-0.19	118,233	26.80	27.98	26.46	5.67	-0.60	-0.71
7570	2022-05-10	26.69	1.13	-4.06	226,472	28.04	28.04	26.15	6.74	-4.81	0.41
7569	2022-05-09	27.82	0.68	-2.39	201,577	28.49	28.98	27.50	5.19	-2.35	0.79
7568	2022-05-06	28.50	2.59	-8.33	247,947	28.25	30.18	27.44	9.70	0.88	-0.04
7567	2022-05-05	31.09	0.76	-2.39	81,474	31.51	31.94	30.86	3.43	-1.33	-9.13
7566	2022-05-04	31.85	0.45	1.43	74,891	31.45	32.03	30.89	3.62	1.27	-1.07
7565	2022-05-03	31.40	0.35	1.13	76,212	31.07	31.67	30.74	2.99	1.06	0.16
7564	2022-05-02	31.05	0.05	0.16	80,368	31.23	31.59	30.86	2.34	-0.58	0.06
7563	2022-04-29	31.00	0.08	0.26	102,216	31.05	31.65	30.31	4.32	-0.16	0.74
7562	2022-04-28	30.92	0.12	-0.39	66,930	31.32	31.32	30.06	4.02	-1.28	0.42
7561	2022-04-27	31.04	0.71	-2.24	63,595	31.70	31.92	30.90	3.22	-2.08	0.90
7560	2022-04-26	31.75	0.89	-2.73	53,909	32.27	32.78	31.50	3.97	-1.61	-0.16
7559	2022-04-25	32.64	0.34	1.05	68,339	32.38	33.31	32.14	3.61	0.80	-1.13
7558	2022-04-22	32.30	2.55	-7.32	89,164	34.62	34.62	32.21	6.96	-6.70	0.25
7557	2022-04-21	34.85	0.04	-0.11	80,664	35.00	35.34	34.85	1.40	-0.43	-0.66
7556	2022-04-20	34.89	1.31	3.90	69,747	33.67	35.15	33.67	4.40	3.62	0.32
7555	2022-04-19	33.58	1.68	5.27	98,905	31.95	34.10	31.92	6.82	5.10	0.27
7554	2022-04-18	31.90	0.48	-1.48	59,522	32.16	32.29	31.68	1.90	-0.81	0.16
7553	2022-04-15	32.38	0.00	0.00	94,169	32.48	32.64	31.67	2.99	-0.31	-0.68
7552	2022-04-14	32.38	0.05	0.15	94,174	32.48	32.64	31.67	2.99	-0.31	0.31
7551	2022-04-13	32.33	0.11	-0.34	72,276	32.43	32.96	32.29	2.07	-0.31	0.46
7550	2022-04-12	32.44	0.64	2.01	80,555	32.07	32.70	32.07	1.96	1.15	-0.03
7549	2022-04-11	31.80	0.33	-1.03	128,107	32.10	32.33	31.70	1.96	-0.93	0.85
7548	2022-04-08	32.13	0.74	-2.25	88,029	32.79	32.79	32.00	2.41	-2.01	-0.09
7547	2022-04-07	32.87	0.22	0.67	72,376	32.82	33.06	32.67	1.19	0.15	-0.24
7546	2022-04-06	32.65	0.13	-0.40	102,144	32.57	32.98	31.99	3.04	0.25	0.52
7545	2022-04-05	32.78	0.37	-1.12	92,529	33.11	33.33	32.60	2.20	-1.00	-0.64
7544	2022-04-04	33.15	0.11	0.33	119,763	33.10	33.52	32.54	2.96	0.15	-0.12
7543	2022-04-01	33.04	0.34	1.04	99,817	32.76	33.41	32.61	2.44	0.85	0.18
7542	2022-03-31	32.70	0.38	-1.15	101,076	32.98	33.37	32.69	2.06	-0.85	0.18
7541	2022-03-30	33.08	0.04	0.12	76,794	33.09	33.36	32.90	1.39	-0.03	-0.30
7540	2022-03-29	33.04	0.28	0.85	90,260	32.97	33.38	32.96	1.27	0.21	0.15
7539	2022-03-28	32.76	0.03	-0.09	49,353	32.98	32.98	32.40	1.76	-0.67	0.64
7538	2022-03-25	32.79	0.05	-0.15	56,353	32.78	33.05	32.63	1.28	0.03	0.58
7537	2022-03-24	32.84	0.45	1.39	43,526	32.52	32.84	32.52	0.98	0.98	-0.18
7536	2022-03-23	32.39	0.01	-0.03	99,604	32.11	32.53	31.82	2.21	0.87	0.40
7535	2022-03-22	32.40	0.35	1.09	116,819	32.32	32.52	31.78	2.29	0.25	-0.90
7534	2022-03-21	32.05	0.74	-2.26	52,069	32.80	32.96	31.95	3.08	-2.29	0.84
7533	2022-03-18	32.79	0.41	1.27	165,137	32.12	33.14	31.88	3.92	2.09	0.03
7532	2022-03-17	32.38	0.48	1.50	53,392	31.56	32.51	31.56	3.01	2.60	-0.80
7531	2022-03-16	31.90	0.25	0.79	58,828	31.89	32.09	30.82	3.98	0.03	-1.07
7530	2022-03-15	31.65	0.10	0.32	57,781	31.79	31.98	31.28	2.20	-0.44	0.76
7529	2022-03-14	31.55	0.52	-1.62	77,520	32.05	32.45	31.40	3.28	-1.56	0.76
7528	2022-03-11	32.07	1.11	-3.35	82,794	33.47	33.47	32.07	4.18	-4.18	-0.06
7527	2022-03-10	33.18	0.77	-2.27	52,107	33.37	33.67	32.77	2.70	-0.57	0.87
7526	2022-03-09	33.95	0.01	0.03	57,115	34.17	34.68	32.81	5.47	-0.64	-1.71
7525	2022-03-08	33.94	0.92	-2.64	71,226	34.83	34.83	33.85	2.81	-2.56	0.68
7524	2022-03-07	34.86	0.97	-2.71	85,204	35.96	36.08	34.83	3.48	-3.06	-0.09
7523	2022-03-04	35.83	2.20	6.54	159,426	34.85	36.13	34.11	5.80	2.81	0.36
7522	2022-03-03	33.63	0.17	-0.50	54,742	33.81	34.01	33.22	2.34	-0.53	3.63
7521	2022-03-02	33.80	0.51	1.53	82,904	33.32	33.94	33.32	1.86	1.44	0.03
7520	2022-03-01	33.29	0.69	-2.03	103,638	33.74	34.53	33.13	4.15	-1.33	0.09
7519	2022-02-28	33.98	0.88	2.66	112,917	32.71	34.16	32.71	4.43	3.88	-0.71
7518	2022-02-25	33.10	0.43	1.32	70,690	33.02	33.20	31.98	3.69	0.24	-1.18
7517	2022-02-24	32.67	1.00	3.16	117,575	31.04	33.19	31.04	6.93	5.25	1.07
7516	2022-02-23	31.67	0.55	1.77	72,894	31.44	31.90	31.33	1.81	0.73	-1.99
7515	2022-02-22	31.12	0.31	-0.99	93,973	31.14	31.97	31.06	2.92	-0.06	1.03
7514	2022-02-18	31.43	0.97	-2.99	146,660	32.50	32.85	31.00	5.69	-3.29	-0.92
7513	2022-02-17	32.40	0.71	-2.14	106,302	32.83	32.93	32.12	2.47	-1.31	0.31
7512	2022-02-16	33.11	0.79	2.44	88,866	32.36	33.17	32.03	3.52	2.32	-0.85
7511	2022-02-15	32.32	1.10	3.52	98,932	31.45	32.37	30.09	7.25	2.77	0.12
7510	2022-02-14	31.22	0.17	0.55	126,201	31.24	31.81	31.09	2.30	-0.06	0.74
7509	2022-02-11	31.05	0.14	0.45	74,736	30.94	31.27	30.57	2.26	0.36	0.61
7508	2022-02-10	30.91	0.33	-1.06	84,275	30.92	31.41	30.72	2.23	-0.03	0.10
7507	2022-02-09	31.24	0.51	-1.61	124,517	31.74	32.33	31.13	3.78	-1.58	-1.02
7506	2022-02-08	31.75	1.35	4.44	198,494	30.51	31.92	30.24	5.51	4.06	-0.03
7505	2022-02-07	30.40	0.14	0.46	181,036	30.14	30.57	29.79	2.59	0.86	0.36
7504	2022-02-05	30.26	0.00	0.00	128,899	30.09	30.62	29.23	4.62	0.56	-0.40
7503	2022-02-04	30.26	0.28	0.93	128,899	30.09	30.62	29.23	4.62	0.56	-0.56
7502	2022-02-03	29.98	0.02	-0.07	110,446	29.90	30.38	29.77	2.04	0.27	0.37
7501	2022-02-02	30.00	0.50	-1.64	115,183	30.72	30.72	29.65	3.48	-2.34	-0.33
7500	2022-02-01	30.50	0.10	0.33	133,700	30.41	31.09	29.81	4.21	0.30	0.72
7499	2022-01-31	30.40	0.65	2.18	139,048	29.58	31.11	29.58	5.17	2.77	0.03
7498	2022-01-28	29.75	0.03	-0.10	83,664	29.62	29.88	28.66	4.12	0.44	-0.57
7497	2022-01-27	29.78	0.68	-2.23	93,599	30.42	30.84	29.54	4.27	-2.10	-0.54
7496	2022-01-26	30.46	0.27	-0.88	91,003	31.08	31.71	30.17	4.95	-1.99	-0.13
7495	2022-01-25	30.73	1.27	-3.97	81,633	31.73	32.06	30.20	5.86	-3.15	1.14
7494	2022-01-24	32.00	0.39	1.23	116,267	31.21	32.31	30.70	5.16	2.53	-0.84
7493	2022-01-21	31.61	0.32	-1.00	66,500	31.62	32.57	31.49	3.42	-0.03	-1.27
7492	2022-01-20	31.93	0.10	0.31	56,004	31.73	32.99	31.73	3.97	0.63	-0.97
7491	2022-01-19	31.83	0.87	-2.66	73,059	32.77	32.97	31.67	3.97	-2.87	-0.31
7490	2022-01-18	32.70	0.20	-0.61	96,974	33.53	33.53	32.08	4.32	-2.48	0.21
7489	2022-01-14	32.90	0.00	0.00	105,252	32.91	33.05	31.84	3.68	-0.03	1.91
7488	2022-01-13	32.90	0.47	1.45	128,110	32.28	33.37	32.28	3.38	1.92	0.03
7487	2022-01-12	32.43	0.09	-0.28	72,004	32.60	32.60	31.71	2.73	-0.52	-0.46
7486	2022-01-11	32.52	0.62	-1.87	118,438	33.85	33.85	31.84	5.94	-3.93	0.25
7485	2022-01-10	33.14	2.09	6.73	161,749	31.07	33.93	31.07	9.21	6.66	2.14
7484	2022-01-07	31.05	0.45	-1.43	31,814	31.46	31.46	30.89	1.81	-1.30	0.06
7483	2022-01-06	31.50	0.20	-0.63	64,188	31.85	31.91	30.97	2.95	-1.10	-0.13
7482	2022-01-05	31.70	0.54	-1.67	64,606	32.30	32.52	31.66	2.66	-1.86	0.47
7481	2022-01-04	32.24	0.13	-0.40	57,550	32.37	32.63	31.88	2.32	-0.40	0.19
7480	2022-01-03	32.37	1.28	4.12	62,406	31.09	32.40	31.00	4.50	4.12	0.00
7479	2021-12-31	31.09	0.11	0.36	58,097	31.08	31.62	30.67	3.06	0.03	0.00
7478	2021-12-30	30.98	0.20	-0.64	70,114	31.12	31.51	30.92	1.90	-0.45	0.32
7477	2021-12-29	31.18	0.24	-0.76	57,049	31.57	31.62	30.95	2.12	-1.24	-0.19
7476	2021-12-28	31.42	0.30	-0.95	32,975	32.28	32.28	31.35	2.88	-2.66	0.48
7475	2021-12-27	31.72	0.20	0.63	79,311	31.72	32.02	31.10	2.90	0.00	1.77
7474	2021-12-23	31.52	0.22	-0.69	41,081	31.69	31.90	31.25	2.05	-0.54	0.63
7473	2021-12-22	31.74	0.26	0.83	116,016	31.63	32.18	31.45	2.31	0.35	-0.16
7472	2021-12-21	31.48	1.45	4.83	152,024	30.18	31.74	29.91	6.06	4.31	0.48
7471	2021-12-20	30.03	0.00	0.00	89,437	29.59	30.09	29.00	3.68	1.49	0.50
7470	2021-12-17	30.03	1.12	3.87	347,323	28.95	30.19	28.89	4.49	3.73	-1.47
7469	2021-12-16	28.91	0.80	-2.69	87,517	29.88	30.13	28.85	4.28	-3.25	0.14
7468	2021-12-15	29.71	0.46	1.57	109,522	29.31	29.71	28.66	3.58	1.36	0.57
7467	2021-12-14	29.25	0.13	0.45	66,183	29.21	29.96	28.82	3.90	0.14	0.21
7466	2021-12-13	29.12	0.95	-3.16	89,610	29.86	30.07	29.11	3.22	-2.48	0.31
7465	2021-12-10	30.07	0.12	0.40	77,818	30.26	30.78	29.85	3.07	-0.63	-0.70
7464	2021-12-09	29.95	0.27	-0.89	104,725	29.87	30.81	29.80	3.38	0.27	1.04
7463	2021-12-08	30.22	0.82	-2.64	93,895	31.21	31.40	30.18	3.91	-3.17	-1.16
7462	2021-12-07	31.04	0.05	-0.16	137,905	31.38	31.76	30.87	2.84	-1.08	0.55
7461	2021-12-06	31.09	0.85	2.81	115,350	30.62	31.75	30.53	3.98	1.53	0.93
7460	2021-12-03	30.24	1.11	-3.54	104,993	31.36	31.66	30.03	5.20	-3.57	1.26
7459	2021-12-02	31.35	0.61	1.98	70,962	30.74	31.47	30.63	2.73	1.98	0.03
7458	2021-12-01	30.74	0.13	0.42	113,039	31.13	31.64	30.55	3.50	-1.25	0.00
7457	2021-11-30	30.61	0.41	-1.32	90,152	30.89	31.25	30.00	4.05	-0.91	1.70
7456	2021-11-29	31.02	0.34	-1.08	138,993	32.62	32.62	30.94	5.15	-4.90	-0.42
7455	2021-11-26	31.36	1.46	-4.45	65,023	32.45	32.80	30.80	6.16	-3.36	4.02
7454	2021-11-24	32.82	0.95	2.98	109,253	31.87	32.98	31.52	4.58	2.98	-1.13
7453	2021-11-23	31.87	0.40	-1.24	75,658	32.44	32.74	31.41	4.10	-1.76	0.00
7452	2021-11-22	32.27	1.20	3.86	142,013	31.42	32.54	30.96	5.03	2.71	0.53
7451	2021-11-19	31.07	1.05	3.50	162,494	30.05	31.76	30.05	5.69	3.39	1.13
7450	2021-11-18	30.02	0.09	0.30	170,111	29.91	31.14	29.70	4.81	0.37	0.10
7449	2021-11-17	29.93	1.67	-5.28	95,971	31.38	31.70	29.85	5.90	-4.62	-0.07
7448	2021-11-16	31.60	0.40	-1.25	94,796	32.14	32.16	31.44	2.24	-1.68	-0.70
7447	2021-11-15	32.00	0.47	-1.45	122,606	32.67	33.15	31.46	5.17	-2.05	0.44
7446	2021-11-12	32.47	0.17	-0.52	97,571	33.28	33.28	32.32	2.88	-2.43	0.62
7445	2021-11-11	32.64	0.47	-1.42	64,436	33.25	33.25	32.16	3.28	-1.83	1.96
7444	2021-11-10	33.11	0.59	-1.75	83,422	33.50	33.99	33.09	2.69	-1.16	0.42
7443	2021-11-09	33.70	1.25	-3.58	102,421	34.80	34.80	33.37	4.11	-3.16	-0.59
7442	2021-11-08	34.95	1.12	-3.11	87,557	36.04	36.04	34.69	3.75	-3.02	-0.43
7441	2021-11-05	36.07	1.09	-2.93	65,428	37.00	37.79	35.88	5.16	-2.51	-0.08
7440	2021-11-04	37.16	1.36	-3.53	76,470	38.51	38.83	36.93	4.93	-3.51	-0.43
7439	2021-11-03	38.52	1.24	3.33	43,714	37.29	38.52	37.29	3.30	3.30	-0.03
7438	2021-11-02	37.28	0.41	1.11	69,241	36.99	37.46	36.80	1.78	0.78	0.03
7437	2021-11-01	36.87	0.89	2.47	59,314	36.30	37.00	35.93	2.95	1.57	0.33
7436	2021-10-29	35.98	0.59	1.67	59,659	35.41	36.03	35.00	2.91	1.61	0.89
7435	2021-10-28	35.39	0.29	-0.81	42,836	35.88	36.20	35.35	2.37	-1.37	0.06
7434	2021-10-27	35.68	0.09	-0.25	55,556	35.64	36.00	35.47	1.49	0.11	0.56
7433	2021-10-26	35.77	0.10	0.28	58,429	35.92	36.21	35.58	1.75	-0.42	-0.36
7432	2021-10-25	35.67	0.30	-0.83	53,384	36.10	36.13	35.30	2.30	-1.19	0.70
7431	2021-10-22	35.97	0.18	-0.50	95,338	35.87	36.07	35.36	1.98	0.28	0.36
7430	2021-10-21	36.15	0.42	-1.15	45,398	36.60	36.89	35.83	2.90	-1.23	-0.77
7429	2021-10-20	36.57	0.35	0.97	46,272	36.24	36.65	35.90	2.07	0.91	0.08
7428	2021-10-19	36.22	0.05	0.14	55,134	36.58	36.69	35.92	2.10	-0.98	0.06
7427	2021-10-18	36.17	0.07	-0.19	42,267	36.78	36.78	35.61	3.18	-1.66	1.13
7426	2021-10-15	36.24	0.11	-0.30	48,317	36.93	37.04	36.22	2.22	-1.87	1.49
7425	2021-10-14	36.35	0.15	-0.41	53,834	36.72	37.19	36.24	2.59	-1.01	1.60
7424	2021-10-13	36.50	0.50	-1.35	72,267	37.24	37.24	35.85	3.73	-1.99	0.60
7423	2021-10-12	37.00	0.47	1.29	56,943	36.70	37.19	36.40	2.15	0.82	0.65
7422	2021-10-11	36.53	0.16	-0.44	46,518	36.60	36.95	36.48	1.28	-0.19	0.47
7421	2021-10-08	36.69	1.30	-3.42	36,798	38.03	38.27	36.62	4.34	-3.52	-0.25
7420	2021-10-07	37.99	0.29	0.77	30,971	38.02	38.84	37.93	2.39	-0.08	0.11
7419	2021-10-06	37.70	0.31	0.83	78,634	37.06	38.08	37.00	2.91	1.73	0.85
7418	2021-10-05	37.39	0.68	-1.79	77,422	38.07	38.36	37.31	2.76	-1.79	-0.88
7417	2021-10-04	38.07	1.24	-3.15	53,272	39.15	39.98	37.94	5.21	-2.76	0.00
7416	2021-10-01	39.31	1.19	3.12	72,243	38.35	39.66	38.04	4.22	2.50	-0.41
7415	2021-09-30	38.12	0.05	0.13	75,953	38.33	39.53	38.00	3.99	-0.55	0.60
7414	2021-09-29	38.07	0.79	-2.03	64,696	38.95	38.98	37.71	3.26	-2.26	0.68
7413	2021-09-28	38.86	0.11	-0.28	76,526	38.78	39.98	38.40	4.07	0.21	0.23
7412	2021-09-27	38.97	0.06	0.15	59,072	39.79	39.79	38.79	2.51	-2.06	-0.49
7411	2021-09-24	38.91	0.41	-1.04	57,917	40.00	40.37	38.70	4.17	-2.73	2.26
7410	2021-09-23	39.32	0.04	-0.10	46,040	39.59	39.69	38.28	3.56	-0.68	1.73
7409	2021-09-22	39.36	0.89	2.31	59,564	38.67	39.49	38.67	2.12	1.78	0.58
7408	2021-09-21	38.47	0.50	-1.28	60,536	39.25	39.25	38.12	2.88	-1.99	0.52
7407	2021-09-20	38.97	1.69	-4.16	84,158	40.17	40.26	38.56	4.23	-2.99	0.72
7406	2021-09-17	40.66	0.16	0.40	249,593	40.20	40.70	39.60	2.74	1.14	-1.21
7405	2021-09-16	40.50	0.45	-1.10	83,072	40.89	41.08	40.37	1.74	-0.95	-0.74
7404	2021-09-15	40.95	0.85	2.12	60,491	40.25	40.95	40.00	2.36	1.74	-0.15
7403	2021-09-14	40.10	0.09	-0.22	84,905	40.18	40.46	39.93	1.32	-0.20	0.37
7402	2021-09-13	40.19	0.40	-0.99	98,454	40.97	40.97	39.33	4.00	-1.90	-0.02
7401	2021-09-10	40.59	0.85	-2.05	67,919	41.63	41.77	40.50	3.05	-2.50	0.94
7400	2021-09-09	41.44	0.07	-0.17	69,700	41.63	41.88	41.24	1.54	-0.46	0.46
7399	2021-09-08	41.51	0.13	-0.31	64,270	41.44	41.77	41.03	1.79	0.17	0.29
7398	2021-09-07	41.64	1.05	-2.46	44,742	42.69	42.69	41.36	3.12	-2.46	-0.48
7397	2021-09-03	42.69	0.17	-0.40	56,945	42.90	43.30	42.53	1.79	-0.49	0.00
7396	2021-09-02	42.86	0.08	0.19	63,152	42.92	43.00	42.20	1.86	-0.14	0.09
7395	2021-09-01	42.78	0.38	0.90	79,400	42.55	42.87	41.89	2.30	0.54	0.33
7394	2021-08-31	42.40	0.73	1.75	107,166	41.72	42.43	41.72	1.70	1.63	0.35
7393	2021-08-30	41.67	0.23	-0.55	46,729	41.90	41.90	41.48	1.00	-0.55	0.12
7392	2021-08-27	41.90	1.08	2.65	91,556	40.78	42.03	40.43	3.92	2.75	0.00
7391	2021-08-26	40.82	0.22	-0.54	76,316	40.99	41.20	40.04	2.83	-0.41	-0.10
7390	2021-08-25	41.04	0.16	-0.39	75,667	41.35	41.42	40.67	1.81	-0.75	-0.12
7389	2021-08-24	41.20	0.65	-1.55	105,478	41.84	42.28	40.94	3.20	-1.53	0.36
7388	2021-08-23	41.85	0.73	1.78	74,848	41.32	42.21	41.04	2.83	1.28	-0.02
7387	2021-08-20	41.12	1.51	3.81	351,247	39.42	41.23	39.02	5.61	4.31	0.49
7386	2021-08-19	39.61	0.30	-0.75	97,419	39.53	40.03	39.28	1.90	0.20	-0.48
7385	2021-08-18	39.91	0.12	0.30	60,030	40.46	40.46	39.54	2.27	-1.36	-0.95
7384	2021-08-17	39.79	0.07	0.18	56,616	39.45	39.90	39.01	2.26	0.86	1.68
7383	2021-08-16	39.72	0.25	-0.63	75,429	40.46	40.46	39.14	3.26	-1.83	-0.68
7382	2021-08-13	39.97	0.38	0.96	71,262	39.42	40.11	38.76	3.42	1.40	1.23
7381	2021-08-12	39.59	0.07	0.18	77,599	39.65	39.71	39.06	1.64	-0.15	-0.43
7380	2021-08-11	39.52	0.19	0.48	104,689	39.33	40.78	38.17	6.64	0.48	0.33
7379	2021-08-10	39.33	2.04	-4.93	110,904	41.58	41.62	39.06	6.16	-5.41	0.00
7378	2021-08-09	41.37	0.79	1.95	144,878	40.97	42.99	40.40	6.32	0.98	0.51
7377	2021-08-06	40.58	2.60	6.85	159,695	39.97	40.64	37.92	6.81	1.53	0.96
7376	2021-08-05	37.98	0.43	1.15	184,569	37.65	38.59	37.24	3.59	0.88	5.24
7375	2021-08-04	37.55	0.85	-2.21	109,218	38.01	38.23	37.14	2.87	-1.21	0.27
7374	2021-08-03	38.40	1.24	-3.13	112,371	39.64	39.92	38.01	4.82	-3.13	-1.02
7373	2021-08-02	39.64	0.10	-0.25	100,457	39.88	40.47	39.52	2.38	-0.60	0.00
7372	2021-07-30	39.74	0.60	1.53	55,406	39.17	39.74	38.94	2.04	1.46	0.35
7371	2021-07-29	39.14	0.32	0.82	119,877	39.01	39.22	38.40	2.10	0.33	0.08
7370	2021-07-28	38.82	0.58	1.52	45,023	38.80	38.88	37.89	2.55	0.05	0.49
7369	2021-07-27	38.24	0.14	-0.36	39,568	38.20	38.35	37.92	1.13	0.10	1.46
7368	2021-07-26	38.38	0.17	0.44	42,370	38.27	38.45	38.10	0.91	0.29	-0.47
7367	2021-07-23	38.21	0.39	1.03	61,793	38.37	38.37	37.61	1.98	-0.42	0.16
7366	2021-07-22	37.82	0.27	-0.71	60,526	37.95	37.97	37.35	1.63	-0.34	1.45
7365	2021-07-21	38.09	0.75	2.01	60,525	37.52	38.17	37.01	3.09	1.52	-0.37
7364	2021-07-20	37.34	0.04	-0.11	73,920	37.47	38.28	37.33	2.54	-0.35	0.48
7363	2021-07-19	37.38	0.42	-1.11	73,603	37.17	37.65	36.64	2.72	0.56	0.24
7362	2021-07-16	37.80	0.08	-0.21	43,303	38.25	38.25	37.58	1.75	-1.18	-1.67
7361	2021-07-15	37.88	0.89	-2.30	55,207	38.45	38.45	37.46	2.57	-1.48	0.98
7360	2021-07-14	38.77	1.09	-2.73	74,179	39.83	39.83	38.58	3.14	-2.66	-0.83
7359	2021-07-13	39.86	0.94	-2.30	32,010	40.60	41.79	39.81	4.88	-1.82	-0.08
7358	2021-07-12	40.80	0.57	1.42	87,731	39.92	41.17	39.90	3.18	2.20	-0.49
7357	2021-07-09	40.23	0.92	2.34	57,417	39.68	40.29	39.40	2.24	1.39	-0.77
7356	2021-07-08	39.31	0.26	0.67	108,371	38.35	39.64	37.57	5.40	2.50	0.94
7355	2021-07-07	39.05	0.71	-1.79	52,881	38.68	39.85	38.68	3.02	0.96	-1.79
7354	2021-07-06	39.76	0.72	-1.78	82,954	40.38	40.38	39.35	2.55	-1.54	-2.72
7353	2021-07-02	40.48	0.66	-1.60	57,325	41.18	41.75	40.42	3.23	-1.70	-0.25
7352	2021-07-01	41.14	1.03	2.57	61,392	41.14	41.17	40.18	2.41	0.00	0.10
7351	2021-06-30	40.11	0.02	-0.05	86,459	40.04	40.31	39.66	1.62	0.17	2.57
7350	2021-06-29	40.13	0.16	-0.40	63,676	40.21	40.49	39.72	1.91	-0.20	-0.22
7349	2021-06-28	40.29	1.47	-3.52	75,417	42.06	42.06	40.11	4.64	-4.21	-0.20
7348	2021-06-25	41.76	1.23	3.03	177,716	40.57	42.37	40.50	4.61	2.93	0.72
7347	2021-06-24	40.53	0.22	-0.54	53,098	41.40	41.40	40.35	2.54	-2.10	0.10
7346	2021-06-23	40.75	0.64	1.60	80,302	40.01	41.00	39.94	2.65	1.85	1.60
7345	2021-06-22	40.11	0.47	-1.16	55,593	40.40	40.45	39.61	2.08	-0.72	-0.25
7344	2021-06-21	40.58	0.98	-2.36	148,265	41.77	41.77	40.20	3.76	-2.85	-0.44
7343	2021-06-18	41.56	0.59	-1.40	130,131	42.95	42.95	41.33	3.77	-3.24	0.51
7342	2021-06-17	42.15	0.28	0.67	42,401	41.84	42.57	41.63	2.25	0.74	1.90
7341	2021-06-16	41.87	0.31	-0.73	64,006	42.12	42.22	41.61	1.45	-0.59	-0.07
7340	2021-06-15	42.18	0.30	-0.71	56,004	42.42	42.88	41.73	2.71	-0.57	-0.14
7339	2021-06-14	42.48	0.13	0.31	65,505	42.45	42.97	41.99	2.31	0.07	-0.14
7338	2021-06-11	42.35	0.13	0.31	60,363	42.36	42.49	40.86	3.85	-0.02	0.24
7337	2021-06-10	42.22	0.25	0.60	59,576	42.00	42.44	41.22	2.90	0.52	0.33
7336	2021-06-09	41.97	0.71	1.72	92,592	41.50	42.22	41.26	2.31	1.13	0.07
7335	2021-06-08	41.26	0.27	0.66	72,472	41.12	41.65	41.05	1.46	0.34	0.58
7334	2021-06-07	40.99	0.18	0.44	66,679	40.77	41.04	40.60	1.08	0.54	0.32
7333	2021-06-04	40.81	0.65	1.62	55,705	39.90	40.97	39.86	2.78	2.28	-0.10
7332	2021-06-03	40.16	0.03	0.07	59,266	40.03	40.34	39.23	2.77	0.32	-0.65
7331	2021-06-02	40.13	1.64	-3.93	55,315	41.78	41.78	40.03	4.19	-3.95	-0.25
7330	2021-06-01	41.77	1.07	2.63	121,352	41.02	41.99	40.71	3.12	1.83	0.02
7329	2021-05-28	40.70	0.09	-0.22	63,056	41.35	41.35	40.70	1.57	-1.57	0.79
7328	2021-05-27	40.79	0.05	-0.12	75,942	40.86	41.98	40.61	3.35	-0.17	1.37
7327	2021-05-26	40.84	0.36	-0.87	77,824	41.20	41.32	40.29	2.50	-0.87	0.05
7326	2021-05-25	41.20	0.61	-1.46	119,219	41.76	42.22	41.20	2.44	-1.34	0.00
7325	2021-05-24	41.81	0.51	1.23	98,551	41.56	42.28	40.80	3.56	0.60	-0.12
7324	2021-05-21	41.30	0.17	0.41	88,358	41.25	42.02	41.14	2.13	0.12	0.63
7323	2021-05-20	41.13	0.07	-0.17	62,756	41.38	42.03	40.97	2.56	-0.60	0.29
7322	2021-05-19	41.20	0.28	0.68	67,265	40.46	41.82	40.46	3.36	1.83	0.44
7321	2021-05-18	40.92	0.14	-0.34	53,898	40.97	41.79	40.91	2.15	-0.12	-1.12
7320	2021-05-17	41.06	1.49	-3.50	97,875	41.76	42.50	40.94	3.74	-1.68	-0.22
7319	2021-05-14	42.55	0.83	1.99	59,001	41.82	42.86	41.82	2.49	1.75	-1.86
7318	2021-05-13	41.72	1.32	3.27	113,884	40.85	42.12	40.85	3.11	2.13	0.24
7317	2021-05-12	40.40	0.98	-2.37	108,487	41.10	41.33	40.24	2.65	-1.70	1.11
7316	2021-05-11	41.38	0.93	-2.20	102,242	41.75	42.33	41.22	2.66	-0.89	-0.68
7315	2021-05-10	42.31	1.85	-4.19	142,260	44.37	44.98	41.82	7.12	-4.64	-1.32
7314	2021-05-07	44.16	0.37	0.84	65,293	43.72	44.86	43.72	2.61	1.01	0.48
7313	2021-05-06	43.79	0.13	0.30	95,345	43.63	44.86	43.29	3.60	0.37	-0.16
7312	2021-05-05	43.66	0.69	-1.56	53,050	44.35	44.64	43.21	3.22	-1.56	-0.07
7311	2021-05-04	44.35	0.45	-1.00	70,266	44.67	44.71	43.86	1.90	-0.72	0.00
7310	2021-05-03	44.80	0.45	1.01	46,942	44.71	45.96	43.83	4.76	0.20	-0.29
7309	2021-04-30	44.35	0.21	-0.47	108,313	44.60	45.26	43.81	3.25	-0.56	0.81
7308	2021-04-29	44.56	0.41	0.93	83,852	44.59	45.00	43.53	3.30	-0.07	0.09
7307	2021-04-28	44.15	0.21	0.48	45,952	44.13	44.35	43.40	2.15	0.05	1.00
7306	2021-04-27	43.94	0.50	-1.13	51,310	44.42	44.97	43.51	3.29	-1.08	0.43
7305	2021-04-26	44.44	0.35	-0.78	40,478	44.97	45.38	44.19	2.65	-1.18	-0.05
7304	2021-04-23	44.79	0.15	0.34	65,756	44.61	45.30	44.61	1.55	0.40	0.40
7303	2021-04-22	44.64	0.61	-1.35	69,067	45.41	45.41	44.27	2.51	-1.70	-0.07
7302	2021-04-21	45.25	1.36	3.10	69,049	44.12	45.25	43.52	3.92	2.56	0.35
7301	2021-04-20	43.89	0.12	0.27	53,209	43.70	44.28	43.41	1.99	0.43	0.52
7300	2021-04-19	43.77	0.40	-0.91	86,498	44.29	44.29	43.28	2.28	-1.17	-0.16
7299	2021-04-16	44.17	0.54	1.24	46,296	43.37	43.74	43.08	1.52	1.84	0.27
7298	2021-04-15	43.63	0.76	1.77	46,296	43.37	43.74	43.08	1.52	0.60	-0.60
7297	2021-04-14	42.87	0.59	-1.36	38,424	43.49	43.70	42.79	2.09	-1.43	1.17
7296	2021-04-13	43.46	1.41	3.35	103,900	42.29	43.74	42.29	3.43	2.77	0.07
7295	2021-04-12	42.05	0.82	-1.91	78,817	42.91	43.02	41.84	2.75	-2.00	0.57
7294	2021-04-09	42.87	0.67	1.59	101,600	42.20	43.40	42.20	2.84	1.59	0.09
7293	2021-04-08	42.20	0.22	0.52	144,045	42.13	42.88	41.61	3.01	0.17	0.00
7292	2021-04-07	41.98	0.94	-2.19	58,700	42.68	43.38	41.70	3.94	-1.64	0.36
7291	2021-04-06	42.92	0.11	-0.26	58,924	42.87	43.94	42.86	2.52	0.12	-0.56
7290	2021-04-05	43.03	0.10	0.23	56,963	43.96	44.34	42.54	4.09	-2.12	-0.37
7289	2021-04-01	42.93	0.42	-0.97	60,309	43.40	43.67	42.56	2.56	-1.08	2.40
7288	2021-03-31	43.35	0.07	0.16	77,484	43.30	43.87	43.19	1.57	0.12	0.12
7287	2021-03-30	43.28	0.42	0.98	83,718	42.80	43.97	42.40	3.67	1.12	0.05
7286	2021-03-29	42.86	0.18	-0.42	118,713	42.78	44.93	42.52	5.63	0.19	-0.14
7285	2021-03-26	43.04	1.15	2.75	103,451	42.42	43.98	42.26	4.05	1.46	-0.60
7284	2021-03-25	41.89	1.01	-2.35	175,556	42.84	43.47	40.90	6.00	-2.22	1.27
7283	2021-03-24	42.90	0.03	-0.07	118,835	43.38	46.33	42.90	7.91	-1.11	-0.14
7282	2021-03-23	42.93	1.96	-4.37	9,579	44.51	44.95	42.35	5.84	-3.55	1.05
7281	2021-03-22	44.89	0.96	-2.09	73,336	45.86	46.51	44.36	4.69	-2.12	-0.85
7280	2021-03-19	45.85	0.12	0.26	260,072	46.36	46.76	45.08	3.62	-1.10	0.02
7279	2021-03-18	45.73	0.33	-0.72	59,519	45.85	47.07	45.46	3.51	-0.26	1.38
7278	2021-03-17	46.06	0.13	-0.28	65,089	46.17	46.81	45.57	2.69	-0.24	-0.46
7277	2021-03-16	46.19	0.74	-1.58	90,364	46.77	47.34	46.15	2.54	-1.24	-0.04
7276	2021-03-15	46.93	0.17	0.36	72,456	46.50	47.39	46.48	1.96	0.92	-0.34
7275	2021-03-12	46.76	0.23	0.49	67,755	46.39	46.93	44.72	4.76	0.80	-0.56
7274	2021-03-11	46.53	0.37	0.80	51,408	46.20	46.53	45.67	1.86	0.71	-0.30
7273	2021-03-10	46.16	0.03	-0.06	85,417	46.31	46.93	45.50	3.09	-0.32	0.09
7272	2021-03-09	46.19	0.51	1.12	85,931	46.35	47.89	46.07	3.93	-0.35	0.26
7271	2021-03-08	45.68	0.35	0.77	70,221	45.34	46.51	44.79	3.79	0.75	1.47
7270	2021-03-05	45.33	0.20	0.44	91,734	45.72	46.13	44.22	4.18	-0.85	0.02
7269	2021-03-04	45.13	1.06	-2.29	118,141	46.10	46.74	44.99	3.80	-2.10	1.31

OFIX Investment Calculator

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

Ticker:

OFIX

Date start:

1992-04-24 open

Date end:

2023-02-23 close

Duration:

30 years 312 days

Trading days:

7,767

There are no history of "OFIX" dividends

BUY

Your initial investment on 1992-04-24 open

1,000.00

Shares bought: 86.96

Stock price: 11.50

SELL

Value on 2023-02-23 close

1,820.00

NET: +820.00

ROI: +82.00% (1.82x)

Annualised: +1.96% (1.02x)

Stock price: 20.93

Duration: 30 years 312 days

Trading days: 7,767

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

OFIX Monthly statistics

This section shows monthly performance of OFIX stock.
There are 371 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	22.62 2023-02-03	20.52 2023-02-23	21.70 2023-02-01	20.93 2023-02-23	-3.55	4.24	-5.44
2023 January	20	23.19 2023-01-04	18.27 2023-01-12	20.70 2023-01-03	21.63 2023-01-31	4.49	12.03	-11.74
2022 December	21	21.12 2022-12-13	18.65 2022-12-01	19.11 2022-12-01	20.53 2022-12-30	7.43	10.52	-2.41
2022 November	21	18.25 2022-11-30	14.54 2022-11-03	16.31 2022-11-01	17.99 2022-11-30	10.30	11.89	-10.85
2022 October	21	19.66 2022-10-04	13.92 2022-10-13	19.21 2022-10-03	16.06 2022-10-31	-16.40	2.34	-27.54
2022 September	21	22.24 2022-09-20	18.98 2022-09-29	20.05 2022-09-01	19.11 2022-09-30	-4.69	10.92	-5.34
2022 August	23	26.32 2022-08-03	19.82 2022-08-31	25.49 2022-08-01	19.90 2022-08-31	-21.93	3.26	-22.24
2022 July	20	26.26 2022-07-27	23.15 2022-07-14	23.35 2022-07-01	25.65 2022-07-29	9.85	12.46	-0.86
2022 June	21	27.91 2022-06-06	23.17 2022-06-30	27.51 2022-06-01	23.54 2022-06-30	-14.43	1.45	-15.78
2022 May	21	32.03 2022-05-04	26.07 2022-05-25	31.23 2022-05-02	27.49 2022-05-31	-11.98	2.56	-16.52
2022 April	21	35.34 2022-04-21	30.06 2022-04-28	32.76 2022-04-01	31.00 2022-04-29	-5.37	7.88	-8.24
2022 March	23	36.13 2022-03-04	30.82 2022-03-16	33.74 2022-03-01	32.70 2022-03-31	-3.08	7.08	-8.65
2022 February	20	34.16 2022-02-28	29.23 2022-02-05	30.41 2022-02-01	33.98 2022-02-28	11.74	12.33	-3.88
2022 January	20	33.93 2022-01-10	28.66 2022-01-28	31.09 2022-01-03	30.40 2022-01-31	-2.22	9.13	-7.82
2021 December	22	32.28 2021-12-28	28.66 2021-12-15	31.13 2021-12-01	31.09 2021-12-31	-0.13	3.69	-7.93
2021 November	21	38.83 2021-11-04	29.70 2021-11-18	36.30 2021-11-01	30.61 2021-11-30	-15.67	6.97	-18.18
2021 October	21	39.98 2021-10-04	35.00 2021-10-29	38.35 2021-10-01	35.98 2021-10-29	-6.18	4.25	-8.74
2021 September	21	43.30 2021-09-03	37.71 2021-09-29	42.55 2021-09-01	38.12 2021-09-30	-10.41	1.76	-11.37
2021 August	22	42.99 2021-08-09	37.14 2021-08-04	39.88 2021-08-02	42.40 2021-08-31	6.32	7.80	-6.87
2021 July	21	41.79 2021-07-13	36.64 2021-07-19	41.14 2021-07-01	39.74 2021-07-30	-3.40	1.58	-10.94
2021 June	22	42.97 2021-06-14	39.23 2021-06-03	41.02 2021-06-01	40.11 2021-06-30	-2.22	4.75	-4.36
2021 May	20	45.96 2021-05-03	40.24 2021-05-12	44.71 2021-05-03	40.70 2021-05-28	-8.97	2.80	-10.00
2021 April	21	45.41 2021-04-22	41.61 2021-04-08	43.40 2021-04-01	44.35 2021-04-30	2.19	4.63	-4.12
2021 March	23	47.89 2021-03-09	40.90 2021-03-25	47.61 2021-03-01	43.35 2021-03-31	-8.95	0.59	-14.09
2021 February	19	48.49 2021-02-25	39.73 2021-02-01	40.51 2021-02-01	46.51 2021-02-26	14.81	19.70	-1.93
2021 January	19	46.30 2021-01-14	39.80 2021-01-29	43.13 2021-01-04	40.41 2021-01-29	-6.31	7.35	-7.72
2020 December	22	44.30 2020-12-31	35.71 2020-12-02	37.17 2020-12-01	42.98 2020-12-31	15.63	19.18	-3.93
2020 November	20	39.12 2020-11-25	30.76 2020-11-02	31.44 2020-11-02	36.76 2020-11-30	16.92	24.43	-2.16
2020 October	22	35.26 2020-10-16	30.56 2020-10-02	31.32 2020-10-01	31.26 2020-10-30	-0.19	12.58	-2.43
2020 September	21	31.62 2020-09-30	28.03 2020-09-09	30.21 2020-09-01	31.14 2020-09-30	3.08	4.67	-7.22
2020 August	21	36.00 2020-08-11	29.52 2020-08-28	30.96 2020-08-03	30.34 2020-08-31	-2.00	16.28	-4.65
2020 July	22	33.14 2020-07-02	28.99 2020-07-09	32.15 2020-07-01	30.71 2020-07-31	-4.48	3.08	-9.83
2020 June	22	38.47 2020-06-09	29.59 2020-06-26	34.16 2020-06-01	32.00 2020-06-30	-6.32	12.62	-13.38
2020 May	20	39.70 2020-05-08	32.21 2020-05-15	34.86 2020-05-01	34.08 2020-05-29	-2.24	13.88	-7.60
2020 April	21	35.85 2020-04-29	25.23 2020-04-03	27.56 2020-04-01	35.45 2020-04-30	28.63	30.08	-8.45
2020 March	22	38.00 2020-03-02	22.11 2020-03-18	35.88 2020-03-02	28.01 2020-03-31	-21.93	5.91	-38.38
2020 February	19	46.57 2020-02-20	34.74 2020-02-28	43.53 2020-02-03	35.34 2020-02-28	-18.81	6.98	-20.19
2020 January	21	47.91 2020-01-16	43.18 2020-01-31	46.54 2020-01-02	43.26 2020-01-31	-7.05	2.94	-7.22
2019 December	21	47.48 2019-12-06	44.18 2019-12-05	45.25 2019-12-02	46.18 2019-12-31	2.06	4.93	-2.36
2019 November	20	46.61 2019-11-05	40.88 2019-11-01	42.32 2019-11-01	45.40 2019-11-29	7.28	10.14	-3.40
2019 October	23	54.02 2019-10-01	39.75 2019-10-29	53.35 2019-10-01	42.03 2019-10-31	-21.22	1.26	-25.49
2019 September	20	54.90 2019-09-26	48.88 2019-09-03	50.56 2019-09-03	53.02 2019-09-30	4.87	8.58	-3.32
2019 August	22	55.17 2019-08-01	49.13 2019-08-15	53.24 2019-08-01	50.84 2019-08-30	-4.51	3.63	-7.72
2019 July	22	53.94 2019-07-31	48.77 2019-07-23	53.37 2019-07-01	53.45 2019-07-31	0.15	1.07	-8.62
2019 June	20	53.63 2019-06-28	48.53 2019-06-03	49.39 2019-06-03	52.88 2019-06-28	7.07	8.58	-1.74
2019 May	22	57.85 2019-05-06	48.02 2019-05-31	54.85 2019-05-01	49.33 2019-05-31	-10.06	5.47	-12.45
2019 April	21	56.65 2019-04-01	51.31 2019-04-17	56.56 2019-04-01	54.79 2019-04-30	-3.13	0.16	-9.28
2019 March	21	61.53 2019-03-01	53.38 2019-03-07	61.53 2019-03-01	56.41 2019-03-29	-8.32	0.00	-13.25
2019 February	19	74.44 2019-02-26	53.40 2019-02-01	54.12 2019-02-01	61.10 2019-02-28	12.90	37.55	-1.33
2019 January	21	54.18 2019-01-31	47.79 2019-01-03	51.99 2019-01-02	54.11 2019-01-31	4.08	4.21	-8.08
2018 December	19	61.44 2018-12-03	48.00 2018-12-21	60.13 2018-12-03	52.49 2018-12-31	-12.71	2.18	-20.17
2018 November	21	62.49 2018-11-09	55.88 2018-11-20	60.92 2018-11-01	60.25 2018-11-30	-1.10	2.58	-8.27
2018 October	23	63.57 2018-10-30	52.89 2018-10-15	57.82 2018-10-01	60.82 2018-10-31	5.19	9.94	-8.53
2018 September	19	58.10 2018-09-28	52.31 2018-09-17	53.41 2018-09-04	57.81 2018-09-28	8.24	8.78	-2.06
2018 August	23	61.98 2018-08-06	50.41 2018-08-07	60.65 2018-08-01	53.56 2018-08-31	-11.69	2.19	-16.88
2018 July	21	61.00 2018-07-31	56.20 2018-07-02	56.32 2018-07-02	60.49 2018-07-31	7.40	8.31	-0.21
2018 June	21	60.95 2018-06-21	54.62 2018-06-01	55.40 2018-06-01	56.82 2018-06-29	2.56	10.02	-1.41
2018 May	22	59.83 2018-05-01	51.38 2018-05-23	57.90 2018-05-01	54.65 2018-05-31	-5.61	3.33	-11.26
2018 April	21	61.86 2018-04-30	56.40 2018-04-02	58.78 2018-04-02	61.02 2018-04-30	3.81	5.24	-4.05
2018 March	21	61.00 2018-03-16	55.41 2018-03-01	56.20 2018-03-01	58.78 2018-03-29	4.59	8.54	-1.41
2018 February	19	59.25 2018-02-27	51.01 2018-02-12	57.29 2018-02-01	56.01 2018-02-28	-2.23	3.42	-10.96
2018 January	21	58.22 2018-01-26	51.63 2018-01-17	54.52 2018-01-02	57.44 2018-01-31	5.36	6.79	-5.30
2017 December	20	56.53 2017-12-21	51.33 2017-12-05	54.10 2017-12-01	54.70 2017-12-29	1.11	4.49	-5.12
2017 November	21	54.73 2017-11-29	50.39 2017-11-08	53.80 2017-11-01	54.22 2017-11-30	0.78	1.73	-6.34
2017 October	22	54.33 2017-10-31	47.27 2017-10-02	47.34 2017-10-02	53.73 2017-10-31	13.50	14.77	-0.15
2017 September	20	50.40 2017-09-05	47.16 2017-09-26	49.06 2017-09-01	47.25 2017-09-29	-3.69	2.73	-3.87
2017 August	23	49.66 2017-08-31	42.68 2017-08-02	43.72 2017-08-01	49.21 2017-08-31	12.56	13.59	-2.38
2017 July	20	47.18 2017-07-03	43.16 2017-07-31	46.55 2017-07-03	43.38 2017-07-31	-6.81	1.35	-7.28
2017 June	22	46.86 2017-06-30	41.46 2017-06-01	41.63 2017-06-01	46.48 2017-06-30	11.65	12.56	-0.41
2017 May	22	43.30 2017-05-23	37.35 2017-05-05	39.66 2017-05-01	41.67 2017-05-31	5.07	9.18	-5.82
2017 April	19	39.97 2017-04-28	36.10 2017-04-10	38.01 2017-04-03	39.55 2017-04-28	4.05	5.16	-5.02
2017 March	23	40.37 2017-03-21	33.90 2017-03-09	36.00 2017-03-01	38.15 2017-03-31	5.97	12.14	-5.83
2017 February	19	38.77 2017-02-16	35.26 2017-02-28	36.10 2017-02-01	35.71 2017-02-28	-1.08	7.40	-2.33
2017 January	20	38.38 2017-01-09	33.51 2017-01-18	36.21 2017-01-03	35.94 2017-01-31	-0.75	5.99	-7.46
2016 December	21	39.95 2016-12-09	32.51 2016-12-16	37.61 2016-12-01	36.18 2016-12-30	-3.80	6.22	-13.56
2016 November	21	38.91 2016-11-22	35.61 2016-11-04	36.32 2016-11-01	37.67 2016-11-30	3.72	7.13	-1.95
2016 October	21	44.30 2016-10-03	36.64 2016-10-31	42.41 2016-10-03	36.65 2016-10-31	-13.58	4.46	-13.61
2016 September	21	45.92 2016-09-08	41.36 2016-09-12	45.02 2016-09-01	42.77 2016-09-30	-5.00	2.00	-8.13
2016 August	23	48.25 2016-08-01	41.60 2016-08-03	47.27 2016-08-01	45.11 2016-08-31	-4.57	2.07	-11.99
2016 July	20	47.70 2016-07-11	42.27 2016-07-01	42.40 2016-07-01	47.40 2016-07-29	11.79	12.50	-0.31
2016 June	22	47.34 2016-06-09	41.53 2016-06-27	44.00 2016-06-01	42.40 2016-06-30	-3.64	7.59	-5.61
2016 May	21	44.80 2016-05-24	42.61 2016-05-13	43.85 2016-05-02	44.23 2016-05-31	0.87	2.17	-2.83
2016 April	21	44.41 2016-04-29	39.72 2016-04-04	41.18 2016-04-01	43.76 2016-04-29	6.27	7.84	-3.55
2016 March	22	41.97 2016-03-02	38.59 2016-03-01	40.90 2016-03-01	41.52 2016-03-31	1.52	2.62	-5.65
2016 February	20	40.24 2016-02-05	35.85 2016-02-11	39.37 2016-02-01	38.41 2016-02-29	-2.44	2.21	-8.94
2016 January	19	40.24 2016-01-06	37.63 2016-01-28	38.54 2016-01-04	39.47 2016-01-29	2.41	4.41	-2.36
2015 December	22	40.56 2015-12-02	37.55 2015-12-14	39.79 2015-12-01	39.21 2015-12-31	-1.46	1.94	-5.63
2015 November	20	42.61 2015-11-11	33.74 2015-11-02	34.03 2015-11-02	39.56 2015-11-30	16.25	25.21	-0.85
2015 October	22	36.57 2015-10-05	32.25 2015-10-09	33.65 2015-10-01	34.05 2015-10-30	1.19	8.68	-4.16
2015 September	21	37.99 2015-09-08	32.34 2015-09-29	36.87 2015-09-01	33.75 2015-09-30	-8.46	3.04	-12.29
2015 August	21	42.10 2015-08-05	33.20 2015-08-03	33.46 2015-08-03	37.48 2015-08-31	12.01	25.82	-0.78
2015 July	22	34.73 2015-07-10	31.40 2015-07-08	33.36 2015-07-01	33.36 2015-07-31	0.00	4.11	-5.88
2015 June	22	35.08 2015-06-22	32.34 2015-06-01	32.80 2015-06-01	33.12 2015-06-30	0.98	6.95	-1.40
2015 May	20	35.14 2015-05-07	31.30 2015-05-12	32.40 2015-05-01	32.77 2015-05-29	1.14	8.46	-3.40
2015 April	21	38.94 2015-04-02	32.08 2015-04-30	35.69 2015-04-01	32.31 2015-04-30	-9.47	9.11	-10.11
2015 March	22	36.50 2015-03-31	29.99 2015-03-27	32.35 2015-03-02	35.89 2015-03-31	10.94	12.83	-7.30
2015 February	19	32.52 2015-02-12	29.54 2015-02-02	30.67 2015-02-02	32.43 2015-02-27	5.74	6.03	-3.68
2015 January	20	31.94 2015-01-27	28.05 2015-01-12	30.25 2015-01-02	30.50 2015-01-30	0.83	5.59	-7.27
2014 December	22	31.41 2014-12-11	27.92 2014-12-01	27.92 2014-12-01	30.06 2014-12-31	7.66	12.50	0.00
2014 November	19	29.58 2014-11-03	27.85 2014-11-28	29.46 2014-11-03	27.92 2014-11-28	-5.23	0.41	-5.47
2014 October	23	31.33 2014-10-03	26.96 2014-10-16	30.85 2014-10-01	29.35 2014-10-31	-4.86	1.56	-12.61
2014 September	21	34.00 2014-09-02	29.75 2014-09-25	33.93 2014-09-02	30.96 2014-09-30	-8.75	0.21	-12.32
2014 August	21	34.56 2014-08-25	32.11 2014-08-12	33.19 2014-08-01	33.91 2014-08-29	2.17	4.13	-3.25
2014 July	22	36.90 2014-07-02	32.59 2014-07-31	36.29 2014-07-01	33.06 2014-07-31	-8.90	1.68	-10.20
2014 June	21	36.25 2014-06-30	31.10 2014-06-04	31.66 2014-06-02	36.25 2014-06-30	14.50	14.50	-1.77
2014 May	21	33.93 2014-05-13	28.59 2014-05-05	30.09 2014-05-01	31.69 2014-05-30	5.32	12.76	-4.99
2014 April	21	33.43 2014-04-09	29.81 2014-04-30	30.34 2014-04-01	30.20 2014-04-30	-0.46	10.18	-1.75
2014 March	21	31.09 2014-03-28	21.99 2014-03-03	22.13 2014-03-03	30.15 2014-03-31	36.24	40.49	-0.63
2014 February	19	22.85 2014-02-27	20.37 2014-02-04	20.58 2014-02-03	22.22 2014-02-28	7.97	11.03	-1.02
2014 January	21	23.76 2014-01-13	20.23 2014-01-30	22.69 2014-01-02	20.55 2014-01-31	-9.43	4.72	-10.84
2013 December	21	22.99 2013-12-31	19.69 2013-12-12	21.62 2013-12-02	22.82 2013-12-31	5.55	6.34	-8.93
2013 November	20	22.33 2013-11-25	20.04 2013-11-01	20.45 2013-11-01	21.63 2013-11-29	5.77	9.19	-2.00
2013 October	23	21.76 2013-10-25	19.35 2013-10-09	20.81 2013-10-01	20.49 2013-10-31	-1.54	4.57	-7.02
2013 September	20	23.95 2013-09-16	20.75 2013-09-30	22.34 2013-09-03	20.77 2013-09-30	-7.03	7.21	-7.12
2013 August	22	23.85 2013-08-06	21.84 2013-08-19	22.90 2013-08-01	22.07 2013-08-30	-3.62	4.15	-4.63
2013 July	22	29.60 2013-07-24	21.83 2013-07-30	27.05 2013-07-01	22.71 2013-07-31	-16.04	9.43	-19.30
2013 June	20	29.00 2013-06-18	26.25 2013-06-28	27.79 2013-06-03	26.90 2013-06-28	-3.20	4.35	-5.54
2013 May	22	32.47 2013-05-03	25.30 2013-05-09	32.36 2013-05-01	27.64 2013-05-31	-14.59	0.34	-21.82
2013 April	22	36.23 2013-04-02	31.88 2013-04-29	35.91 2013-04-01	32.40 2013-04-30	-9.77	0.89	-11.22
2013 March	20	39.11 2013-03-13	35.59 2013-03-26	36.87 2013-03-01	35.87 2013-03-28	-2.71	6.08	-3.47
2013 February	19	39.58 2013-02-19	35.64 2013-02-22	38.41 2013-02-01	37.26 2013-02-28	-2.99	3.05	-7.21
2013 January	21	40.99 2013-01-02	35.98 2013-01-08	40.03 2013-01-02	38.15 2013-01-31	-4.70	2.40	-10.12
2012 December	20	39.71 2012-12-20	36.50 2012-12-13	37.62 2012-12-03	39.33 2012-12-31	4.55	5.56	-2.98
2012 November	21	40.17 2012-11-05	35.23 2012-11-15	39.80 2012-11-01	37.25 2012-11-30	-6.41	0.93	-11.48
2012 October	21	45.62 2012-10-05	34.85 2012-10-25	45.10 2012-10-01	39.66 2012-10-31	-12.06	1.15	-22.73
2012 September	19	45.15 2012-09-27	41.13 2012-09-04	41.90 2012-09-04	44.75 2012-09-28	6.80	7.76	-1.84
2012 August	23	42.62 2012-08-03	40.34 2012-08-24	41.24 2012-08-01	42.32 2012-08-31	2.62	3.35	-2.18
2012 July	21	42.66 2012-07-30	39.61 2012-07-27	41.44 2012-07-02	41.01 2012-07-31	-1.04	2.94	-4.42
2012 June	21	42.00 2012-06-29	36.05 2012-06-05	37.07 2012-06-01	41.25 2012-06-29	11.28	13.30	-2.75
2012 May	22	41.81 2012-05-01	37.50 2012-05-31	41.15 2012-05-01	37.90 2012-05-31	-7.90	1.60	-8.87
2012 April	20	41.54 2012-04-30	35.05 2012-04-23	37.46 2012-04-02	41.22 2012-04-30	10.04	10.89	-6.43
2012 March	22	40.70 2012-03-12	37.53 2012-03-02	39.19 2012-03-01	37.58 2012-03-30	-4.11	3.85	-4.24
2012 February	20	43.16 2012-02-17	39.20 2012-02-29	40.25 2012-02-01	39.21 2012-02-29	-2.58	7.23	-2.61
2012 January	20	40.53 2012-01-31	34.02 2012-01-09	35.87 2012-01-03	40.15 2012-01-31	11.93	12.99	-5.16
2011 December	21	35.71 2011-12-27	31.61 2011-12-14	34.17 2011-12-01	35.23 2011-12-30	3.10	4.51	-7.49
2011 November	21	35.24 2011-11-08	30.82 2011-11-25	34.03 2011-11-01	34.27 2011-11-30	0.71	3.56	-9.43
2011 October	21	36.47 2011-10-28	31.31 2011-10-26	34.32 2011-10-03	35.11 2011-10-31	2.30	6.26	-8.77
2011 September	21	37.53 2011-09-01	33.11 2011-09-12	36.76 2011-09-01	34.51 2011-09-30	-6.12	2.09	-9.93
2011 August	23	42.89 2011-08-01	34.10 2011-08-26	42.47 2011-08-01	36.65 2011-08-31	-13.70	0.99	-19.71
2011 July	20	44.57 2011-07-21	40.71 2011-07-29	42.31 2011-07-01	42.23 2011-07-29	-0.19	5.34	-3.78
2011 June	22	42.83 2011-06-30	39.79 2011-06-15	40.83 2011-06-01	42.47 2011-06-30	4.02	4.90	-2.55
2011 May	21	40.90 2011-05-31	33.35 2011-05-04	34.24 2011-05-02	40.83 2011-05-31	19.25	19.45	-2.60
2011 April	20	34.65 2011-04-29	31.69 2011-04-05	32.50 2011-04-01	34.10 2011-04-29	4.92	6.62	-2.49
2011 March	23	33.16 2011-03-03	30.81 2011-03-16	31.57 2011-03-01	32.46 2011-03-31	2.82	5.04	-2.41
2011 February	19	31.73 2011-02-28	28.25 2011-02-01	29.54 2011-02-01	31.60 2011-02-28	6.97	7.41	-4.37
2011 January	20	31.87 2011-01-11	28.09 2011-01-31	29.20 2011-01-03	28.60 2011-01-31	-2.05	9.14	-3.80
2010 December	22	29.35 2010-12-30	26.56 2010-12-03	27.68 2010-12-01	29.00 2010-12-31	4.77	6.03	-4.05
2010 November	21	29.02 2010-11-11	26.00 2010-11-23	28.00 2010-11-01	27.19 2010-11-30	-2.89	3.64	-7.14
2010 October	21	31.96 2010-10-04	27.82 2010-10-27	31.69 2010-10-01	28.01 2010-10-29	-11.61	0.85	-12.21
2010 September	21	31.79 2010-09-30	26.73 2010-09-01	26.94 2010-09-01	31.42 2010-09-30	16.63	18.00	-0.78
2010 August	22	31.90 2010-08-18	26.50 2010-08-31	30.74 2010-08-02	26.70 2010-08-31	-13.14	3.77	-13.79
2010 July	21	33.43 2010-07-09	26.58 2010-07-21	32.18 2010-07-01	30.28 2010-07-30	-5.90	3.88	-17.40
2010 June	22	33.58 2010-06-25	28.25 2010-06-09	31.60 2010-06-01	32.05 2010-06-30	1.42	6.27	-10.60
2010 May	20	34.98 2010-05-18	29.99 2010-05-25	34.40 2010-05-03	31.89 2010-05-28	-7.30	1.69	-12.82
2010 April	21	38.60 2010-04-08	33.19 2010-04-28	36.45 2010-04-01	34.19 2010-04-30	-6.20	5.90	-8.94
2010 March	23	37.03 2010-03-31	33.51 2010-03-16	34.00 2010-03-01	36.38 2010-03-31	7.00	8.91	-1.44
2010 February	19	34.80 2010-02-22	28.29 2010-02-05	30.14 2010-02-01	34.09 2010-02-26	13.11	15.46	-6.14
2010 January	19	33.23 2010-01-20	29.52 2010-01-29	31.35 2010-01-04	30.13 2010-01-29	-3.89	6.00	-5.84
2009 December	22	31.91 2009-12-16	28.85 2009-12-21	30.51 2009-12-01	30.93 2009-12-31	1.38	4.59	-5.44
2009 November	20	32.90 2009-11-03	29.16 2009-11-13	32.08 2009-11-02	30.25 2009-11-30	-5.70	2.56	-9.10
2009 October	22	33.49 2009-10-30	28.43 2009-10-02	29.35 2009-10-01	32.00 2009-10-30	9.03	14.11	-3.13
2009 September	21	30.40 2009-09-24	25.88 2009-09-03	27.14 2009-09-01	29.39 2009-09-30	8.29	12.01	-4.64
2009 August	21	28.69 2009-08-05	26.58 2009-08-19	27.93 2009-08-03	27.37 2009-08-31	-2.01	2.72	-4.83
2009 July	22	30.47 2009-07-31	22.03 2009-07-21	25.10 2009-07-01	27.87 2009-07-31	11.04	21.39	-12.23
2009 June	22	27.24 2009-06-19	24.20 2009-06-15	25.36 2009-06-01	25.01 2009-06-30	-1.38	7.41	-4.57
2009 May	20	25.43 2009-05-29	17.00 2009-05-04	17.10 2009-05-01	25.32 2009-05-29	48.07	48.71	-0.58
2009 April	21	20.41 2009-04-09	16.10 2009-04-21	18.28 2009-04-01	17.05 2009-04-30	-6.73	11.65	-11.93
2009 March	22	18.90 2009-03-31	13.43 2009-03-12	15.65 2009-03-02	18.52 2009-03-31	18.34	20.77	-14.19
2009 February	19	19.99 2009-02-23	14.74 2009-02-12	15.82 2009-02-02	15.89 2009-02-27	0.44	26.36	-6.83
2009 January	20	18.72 2009-01-06	14.88 2009-01-20	15.36 2009-01-02	15.96 2009-01-30	3.91	21.88	-3.12
2008 December	22	17.06 2008-12-19	10.13 2008-12-02	11.52 2008-12-01	15.33 2008-12-31	33.07	48.09	-12.07
2008 November	19	13.84 2008-11-10	9.64 2008-11-21	13.57 2008-11-03	11.97 2008-11-28	-11.79	1.99	-28.96
2008 October	23	20.03 2008-10-03	8.65 2008-10-28	18.30 2008-10-01	13.55 2008-10-31	-25.96	9.45	-52.73
2008 September	21	25.80 2008-09-08	17.07 2008-09-29	24.60 2008-09-02	18.63 2008-09-30	-24.27	4.88	-30.61
2008 August	21	25.81 2008-08-28	20.45 2008-08-07	23.84 2008-08-01	24.24 2008-08-29	1.68	8.26	-14.22
2008 July	22	29.83 2008-07-01	23.40 2008-07-07	28.76 2008-07-01	23.79 2008-07-31	-17.28	3.72	-18.64
2008 June	21	34.16 2008-06-05	28.90 2008-06-30	32.37 2008-06-02	28.95 2008-06-30	-10.57	5.53	-10.72
2008 May	21	38.24 2008-05-08	31.23 2008-05-28	33.51 2008-05-01	32.54 2008-05-30	-2.89	14.12	-6.80
2008 April	22	40.29 2008-04-03	28.46 2008-04-24	40.00 2008-04-01	30.76 2008-04-30	-23.10	0.72	-28.85
2008 March	20	43.64 2008-03-19	38.90 2008-03-20	39.22 2008-03-03	39.77 2008-03-31	1.40	11.27	-0.82
2008 February	20	55.28 2008-02-01	35.50 2008-02-22	54.98 2008-02-01	40.05 2008-02-29	-27.16	0.55	-35.43
2008 January	21	59.96 2008-01-08	52.76 2008-01-28	57.54 2008-01-02	54.68 2008-01-31	-4.97	4.21	-8.31
2007 December	20	61.66 2007-12-21	57.10 2007-12-31	58.59 2007-12-03	57.97 2007-12-31	-1.06	5.24	-2.54
2007 November	21	60.61 2007-11-07	51.58 2007-11-06	53.33 2007-11-01	58.41 2007-11-30	9.53	13.65	-3.28
2007 October	23	54.00 2007-10-30	47.91 2007-10-01	49.05 2007-10-01	53.90 2007-10-31	9.89	10.09	-2.32
2007 September	19	49.22 2007-09-28	44.75 2007-09-18	47.65 2007-09-04	48.97 2007-09-28	2.77	3.29	-6.09
2007 August	23	50.00 2007-08-08	42.01 2007-08-07	42.98 2007-08-01	47.84 2007-08-31	11.31	16.33	-2.26
2007 July	21	48.26 2007-07-09	42.74 2007-07-27	45.24 2007-07-02	43.06 2007-07-31	-4.82	6.68	-5.53
2007 June	21	47.52 2007-06-04	43.26 2007-06-25	47.07 2007-06-01	44.97 2007-06-29	-4.46	0.96	-8.09
2007 May	22	53.43 2007-05-03	45.89 2007-05-17	52.95 2007-05-01	47.29 2007-05-31	-10.69	0.91	-13.33
2007 April	20	53.30 2007-04-23	49.65 2007-04-18	51.05 2007-04-02	52.70 2007-04-30	3.23	4.41	-2.74
2007 March	22	51.08 2007-03-30	47.76 2007-03-05	48.74 2007-03-01	51.05 2007-03-30	4.74	4.80	-2.01
2007 February	19	51.77 2007-02-26	48.93 2007-02-28	50.32 2007-02-01	49.12 2007-02-28	-2.38	2.88	-2.76
2007 January	20	51.55 2007-01-18	47.11 2007-01-11	50.20 2007-01-03	50.38 2007-01-31	0.36	2.69	-6.16
2006 December	20	50.48 2006-12-27	43.09 2006-12-01	43.34 2006-12-01	50.00 2006-12-29	15.37	16.47	-0.58
2006 November	21	45.89 2006-11-24	42.08 2006-11-08	44.17 2006-11-01	43.49 2006-11-30	-1.54	3.89	-4.73
2006 October	22	48.41 2006-10-23	43.28 2006-10-31	45.84 2006-10-02	44.54 2006-10-31	-2.84	5.61	-5.58
2006 September	20	46.40 2006-09-20	39.32 2006-09-01	39.72 2006-09-01	45.47 2006-09-29	14.48	16.82	-1.01
2006 August	23	41.50 2006-08-16	38.30 2006-08-01	38.80 2006-08-01	39.29 2006-08-31	1.26	6.96	-1.29
2006 July	20	41.48 2006-07-06	38.01 2006-07-03	38.09 2006-07-03	39.40 2006-07-31	3.44	8.90	-0.21
2006 June	22	40.24 2006-06-07	35.00 2006-06-20	38.00 2006-06-01	38.11 2006-06-30	0.29	5.89	-7.89
2006 May	22	41.73 2006-05-01	37.56 2006-05-19	40.81 2006-05-01	38.00 2006-05-31	-6.89	2.25	-7.96
2006 April	19	42.00 2006-04-17	39.00 2006-04-26	40.00 2006-04-03	40.59 2006-04-28	1.48	5.00	-2.50
2006 March	23	44.43 2006-03-03	38.76 2006-03-22	41.20 2006-03-01	39.82 2006-03-31	-3.35	7.84	-5.92
2006 February	19	48.48 2006-02-23	40.17 2006-02-28	42.84 2006-02-01	41.50 2006-02-28	-3.13	13.17	-6.23
2006 January	20	42.97 2006-01-31	39.50 2006-01-05	39.66 2006-01-03	42.91 2006-01-31	8.19	8.35	-0.40
2005 December	21	41.09 2005-12-22	36.35 2005-12-08	36.49 2005-12-01	39.89 2005-12-30	9.32	12.61	-0.38
2005 November	21	39.56 2005-11-07	35.30 2005-11-22	37.68 2005-11-01	36.59 2005-11-30	-2.89	4.99	-6.32
2005 October	21	45.09 2005-10-04	36.29 2005-10-31	43.65 2005-10-03	37.68 2005-10-31	-13.68	3.30	-16.86
2005 September	21	46.98 2005-09-01	42.51 2005-09-29	45.54 2005-09-01	43.60 2005-09-30	-4.26	3.16	-6.65
2005 August	23	46.00 2005-08-01	40.59 2005-08-24	46.00 2005-08-01	45.54 2005-08-31	-1.00	0.00	-11.76
2005 July	20	46.44 2005-07-29	42.46 2005-07-08	43.07 2005-07-01	45.25 2005-07-29	5.06	7.82	-1.42
2005 June	22	48.39 2005-06-03	43.00 2005-06-30	44.91 2005-06-01	43.04 2005-06-30	-4.16	7.75	-4.25
2005 May	21	48.61 2005-05-02	43.90 2005-05-05	47.15 2005-05-02	45.84 2005-05-31	-2.78	3.10	-6.89
2005 April	21	47.14 2005-04-29	37.57 2005-04-05	38.60 2005-04-01	47.00 2005-04-29	21.76	22.12	-2.67
2005 March	22	41.50 2005-03-03	36.85 2005-03-11	38.56 2005-03-01	39.15 2005-03-31	1.53	7.62	-4.43
2005 February	19	42.44 2005-02-11	38.51 2005-02-18	39.01 2005-02-01	40.57 2005-02-28	4.00	8.79	-1.28
2005 January	20	40.71 2005-01-31	36.24 2005-01-14	39.06 2005-01-03	39.98 2005-01-31	2.36	4.22	-7.22
2004 December	22	40.37 2004-12-29	35.50 2004-12-16	37.85 2004-12-01	39.08 2004-12-31	3.25	6.66	-6.21
2004 November	21	38.45 2004-11-30	34.26 2004-11-04	35.75 2004-11-01	37.93 2004-11-30	6.10	7.55	-4.17
2004 October	21	35.69 2004-10-06	32.00 2004-10-15	33.00 2004-10-01	35.51 2004-10-29	7.61	8.15	-3.03
2004 September	21	38.48 2004-09-08	32.79 2004-09-29	34.00 2004-09-01	34.45 2004-09-30	1.32	13.18	-3.56
2004 August	22	34.05 2004-08-31	29.88 2004-08-06	30.30 2004-08-02	33.89 2004-08-31	11.85	12.38	-1.39
2004 July	21	42.00 2004-07-01	29.00 2004-07-28	41.39 2004-07-01	30.39 2004-07-30	-26.58	1.47	-29.93
2004 June	21	44.20 2004-06-08	40.96 2004-06-14	44.00 2004-06-01	42.77 2004-06-30	-2.80	0.45	-6.91
2004 May	20	48.80 2004-05-05	41.43 2004-05-26	47.64 2004-05-03	44.67 2004-05-28	-6.23	2.43	-13.04
2004 April	21	51.48 2004-04-26	45.00 2004-04-30	49.44 2004-04-01	45.00 2004-04-30	-8.98	4.13	-8.98
2004 March	23	50.81 2004-03-30	45.39 2004-03-24	47.90 2004-03-01	49.50 2004-03-31	3.34	6.08	-5.24
2004 February	19	53.00 2004-02-04	43.50 2004-02-26	50.60 2004-02-02	48.00 2004-02-27	-5.14	4.74	-14.03
2004 January	20	55.40 2004-01-09	48.13 2004-01-02	48.25 2004-01-02	51.07 2004-01-30	5.84	14.82	-0.25
2003 December	22	51.05 2003-12-31	41.60 2003-12-01	42.50 2003-12-01	48.98 2003-12-31	15.25	20.12	-2.12
2003 November	19	43.30 2003-11-28	36.10 2003-11-18	37.00 2003-11-03	42.55 2003-11-28	15.00	17.03	-2.43
2003 October	23	38.57 2003-10-06	36.12 2003-10-30	36.76 2003-10-01	36.50 2003-10-31	-0.71	4.92	-1.74
2003 September	21	37.54 2003-09-23	33.53 2003-09-02	33.80 2003-09-02	36.60 2003-09-30	8.28	11.07	-0.80
2003 August	21	34.15 2003-08-19	30.75 2003-08-08	33.04 2003-08-01	34.03 2003-08-29	3.00	3.36	-6.93
2003 July	22	36.10 2003-07-08	31.81 2003-07-25	33.30 2003-07-01	33.10 2003-07-31	-0.60	8.41	-4.47
2003 June	21	33.90 2003-06-17	31.82 2003-06-25	32.53 2003-06-02	32.74 2003-06-30	0.65	4.21	-2.18
2003 May	21	34.42 2003-05-22	27.86 2003-05-02	28.05 2003-05-01	32.90 2003-05-30	17.29	22.71	-0.68
2003 April	21	28.85 2003-04-24	25.68 2003-04-09	27.20 2003-04-01	28.20 2003-04-30	3.68	6.07	-5.59
2003 March	21	28.50 2003-03-04	23.69 2003-03-24	27.45 2003-03-03	27.20 2003-03-31	-0.91	3.83	-13.70
2003 February	19	30.64 2003-02-07	26.75 2003-02-28	28.99 2003-02-03	27.92 2003-02-28	-3.69	5.69	-7.73
2003 January	21	29.84 2003-01-30	26.86 2003-01-15	28.02 2003-01-02	29.19 2003-01-31	4.18	6.50	-4.14
2002 December	21	29.38 2002-12-04	26.96 2002-12-17	28.52 2002-12-02	28.14 2002-12-31	-1.33	3.02	-5.47
2002 November	20	29.95 2002-11-25	25.16 2002-11-01	25.16 2002-11-01	28.35 2002-11-29	12.68	19.04	0.00
2002 October	23	26.98 2002-10-04	22.89 2002-10-24	25.65 2002-10-01	25.40 2002-10-31	-0.97	5.19	-10.76
2002 September	20	28.50 2002-09-09	24.60 2002-09-26	27.76 2002-09-03	26.46 2002-09-30	-4.68	2.67	-11.38
2002 August	22	33.50 2002-08-09	27.77 2002-08-30	30.90 2002-08-01	27.95 2002-08-30	-9.55	8.41	-10.13
2002 July	22	36.00 2002-07-02	27.54 2002-07-11	35.88 2002-07-01	30.86 2002-07-31	-13.99	0.33	-23.24
2002 June	20	35.80 2002-06-28	33.00 2002-06-26	33.73 2002-06-03	35.15 2002-06-28	4.21	6.14	-2.16
2002 May	22	37.73 2002-05-08	32.02 2002-05-14	37.44 2002-05-01	34.98 2002-05-31	-6.57	0.77	-14.48
2002 April	22	42.02 2002-04-17	36.65 2002-04-29	41.40 2002-04-01	37.20 2002-04-30	-10.14	1.50	-11.47
2002 March	20	41.90 2002-03-14	33.80 2002-03-01	35.74 2002-03-01	40.33 2002-03-28	12.84	17.24	-5.43
2002 February	19	36.49 2002-02-14	33.30 2002-02-22	33.70 2002-02-01	34.50 2002-02-28	2.37	8.28	-1.19
2002 January	21	38.01 2002-01-02	32.45 2002-01-16	38.01 2002-01-02	34.00 2002-01-31	-10.55	0.00	-14.63
2001 December	20	37.90 2001-12-19	32.70 2001-12-03	33.49 2001-12-03	37.10 2001-12-31	10.78	13.17	-2.36
2001 November	21	33.35 2001-11-30	29.78 2001-11-12	31.75 2001-11-01	33.35 2001-11-30	5.04	5.04	-6.20
2001 October	23	34.00 2001-10-26	26.87 2001-10-09	28.37 2001-10-01	32.10 2001-10-31	13.15	19.84	-5.29
2001 September	15	28.75 2001-09-05	26.25 2001-09-17	27.01 2001-09-04	28.50 2001-09-28	5.52	6.44	-2.81
2001 August	23	30.45 2001-08-28	26.20 2001-08-13	26.89 2001-08-01	28.00 2001-08-31	4.13	13.24	-2.57
2001 July	21	27.00 2001-07-02	20.51 2001-07-16	27.00 2001-07-02	26.90 2001-07-31	-0.37	0.00	-24.04
2001 June	21	26.98 2001-06-29	24.40 2001-06-22	26.02 2001-06-01	26.83 2001-06-29	3.11	3.69	-6.23
2001 May	22	27.07 2001-05-21	24.70 2001-05-01	24.70 2001-05-01	26.14 2001-05-31	5.83	9.60	0.00
2001 April	20	25.25 2001-04-27	22.13 2001-04-04	22.75 2001-04-02	25.09 2001-04-30	10.29	10.99	-2.73
2001 March	22	22.75 2001-03-30	20.25 2001-03-06	21.75 2001-03-01	22.56 2001-03-30	3.72	4.60	-6.90
2001 February	19	22.44 2001-02-28	20.00 2001-02-22	22.00 2001-02-01	21.88 2001-02-28	-0.55	2.00	-9.09
2001 January	21	23.06 2001-01-30	19.13 2001-01-02	19.25 2001-01-02	21.81 2001-01-31	13.30	19.79	-0.62
2000 December	20	20.25 2000-12-21	18.44 2000-12-04	18.63 2000-12-01	19.13 2000-12-29	2.68	8.70	-1.02
2000 November	21	21.25 2000-11-15	14.33 2000-11-22	21.13 2000-11-01	18.63 2000-11-30	-11.83	0.57	-32.18
2000 October	22	24.63 2000-10-02	19.75 2000-10-16	24.63 2000-10-02	21.00 2000-10-31	-14.74	0.00	-19.81
2000 September	20	26.25 2000-09-28	19.00 2000-09-01	19.38 2000-09-01	24.75 2000-09-29	27.71	35.45	-1.96
2000 August	23	20.00 2000-08-15	18.75 2000-08-29	19.75 2000-08-01	19.13 2000-08-31	-3.14	1.27	-5.06
2000 July	20	20.38 2000-07-27	17.63 2000-07-03	17.63 2000-07-03	19.88 2000-07-31	12.76	15.60	0.00
2000 June	22	18.56 2000-06-14	17.00 2000-06-15	18.50 2000-06-01	17.88 2000-06-30	-3.35	0.32	-8.11
2000 May	22	19.25 2000-05-15	16.50 2000-05-11	18.00 2000-05-01	18.38 2000-05-31	2.11	6.94	-8.33
2000 April	19	19.63 2000-04-27	15.38 2000-04-17	17.25 2000-04-03	18.50 2000-04-28	7.25	13.80	-10.84
2000 March	23	21.00 2000-03-23	16.00 2000-03-02	16.75 2000-03-01	17.50 2000-03-31	4.48	25.37	-4.48
2000 February	20	18.00 2000-02-23	14.25 2000-02-09	15.25 2000-02-01	16.63 2000-02-29	9.05	18.03	-6.56
2000 January	20	17.00 2000-01-24	11.88 2000-01-03	14.00 2000-01-03	15.25 2000-01-31	8.93	21.43	-15.14
1999 December	22	14.50 1999-12-07	10.88 1999-12-27	14.00 1999-12-01	14.31 1999-12-31	2.21	3.57	-22.29
1999 November	21	15.13 1999-11-26	12.50 1999-11-24	13.72 1999-11-01	14.25 1999-11-30	3.86	10.28	-8.89
1999 October	21	14.75 1999-10-14	12.50 1999-10-25	13.75 1999-10-01	14.00 1999-10-29	1.82	7.27	-9.09
1999 September	21	14.38 1999-09-01	13.00 1999-09-16	14.00 1999-09-01	13.63 1999-09-30	-2.64	2.71	-7.14
1999 August	22	15.63 1999-08-13	14.00 1999-08-31	15.00 1999-08-02	14.38 1999-08-31	-4.13	4.20	-6.67
1999 July	21	15.25 1999-07-21	14.25 1999-07-14	15.00 1999-07-01	14.75 1999-07-30	-1.67	1.67	-5.00
1999 June	22	15.50 1999-06-21	14.25 1999-06-04	14.88 1999-06-01	14.88 1999-06-30	0.00	4.17	-4.23
1999 May	20	15.44 1999-05-24	14.00 1999-05-20	15.13 1999-05-03	15.00 1999-05-28	-0.86	2.05	-7.47
1999 April	21	15.13 1999-04-28	13.63 1999-04-26	14.50 1999-04-01	15.00 1999-04-30	3.45	4.34	-6.00
1999 March	23	15.75 1999-03-24	13.63 1999-03-09	14.75 1999-03-01	15.00 1999-03-31	1.69	6.78	-7.59
1999 February	19	16.50 1999-02-08	13.88 1999-02-24	15.75 1999-02-01	14.00 1999-02-26	-11.11	4.76	-11.87
1999 January	19	16.50 1999-01-27	12.75 1999-01-04	13.75 1999-01-04	15.66 1999-01-29	13.89	20.00	-7.27
1998 December	22	14.00 1998-12-31	11.13 1998-12-01	11.75 1998-12-01	14.00 1998-12-31	19.15	19.15	-5.28
1998 November	20	13.63 1998-11-16	11.88 1998-11-27	13.00 1998-11-02	11.94 1998-11-30	-8.15	4.85	-8.62
1998 October	22	13.88 1998-10-26	10.38 1998-10-14	11.50 1998-10-01	12.75 1998-10-30	10.87	20.70	-9.74
1998 September	21	12.50 1998-09-02	11.13 1998-09-22	12.00 1998-09-01	11.63 1998-09-30	-3.08	4.17	-7.25
1998 August	21	14.00 1998-08-12	12.00 1998-08-31	12.63 1998-08-03	12.00 1998-08-31	-4.99	10.85	-4.99
1998 July	22	13.88 1998-07-30	12.25 1998-07-27	12.25 1998-07-01	13.00 1998-07-31	6.12	13.31	0.00
1998 June	22	13.75 1998-06-01	12.00 1998-06-17	13.38 1998-06-01	13.00 1998-06-30	-2.84	2.77	-10.31
1998 May	20	14.00 1998-05-26	11.75 1998-05-12	12.88 1998-05-01	13.25 1998-05-29	2.87	8.70	-8.77
1998 April	21	14.00 1998-04-24	12.88 1998-04-30	13.38 1998-04-01	13.00 1998-04-30	-2.84	4.63	-3.74
1998 March	22	14.00 1998-03-19	11.38 1998-03-02	11.75 1998-03-02	13.25 1998-03-31	12.77	19.15	-3.15
1998 February	19	13.25 1998-02-18	11.00 1998-02-26	11.88 1998-02-02	11.25 1998-02-27	-5.30	11.53	-7.41
1998 January	20	14.00 1998-01-06	11.38 1998-01-21	12.25 1998-01-02	12.25 1998-01-30	0.00	14.29	-7.10
1997 December	22	13.75 1997-12-04	10.25 1997-12-12	13.50 1997-12-01	11.75 1997-12-31	-12.96	1.85	-24.07
1997 November	19	14.00 1997-11-12	12.75 1997-11-12	13.00 1997-11-03	13.50 1997-11-28	3.85	7.69	-1.92
1997 October	23	14.25 1997-10-06	9.25 1997-10-28	12.38 1997-10-01	13.50 1997-10-31	9.05	15.11	-25.28
1997 September	21	14.63 1997-09-24	10.00 1997-09-02	10.38 1997-09-02	12.75 1997-09-30	22.83	40.94	-3.66
1997 August	21	12.50 1997-08-01	9.50 1997-08-04	11.00 1997-08-01	10.00 1997-08-29	-9.09	13.64	-13.64
1997 July	22	11.25 1997-07-31	8.50 1997-07-22	9.75 1997-07-01	10.63 1997-07-31	9.03	15.38	-12.82
1997 June	21	12.25 1997-06-06	8.88 1997-06-02	9.00 1997-06-02	10.38 1997-06-30	15.33	36.11	-1.33
1997 May	21	11.00 1997-05-14	8.00 1997-05-02	8.00 1997-05-01	9.38 1997-05-30	17.25	37.50	0.00
1997 April	22	8.38 1997-04-30	7.25 1997-04-15	7.50 1997-04-01	8.00 1997-04-30	6.67	11.73	-3.33
1997 March	20	8.00 1997-03-27	5.88 1997-03-11	7.38 1997-03-03	7.75 1997-03-31	5.01	8.40	-20.33
1997 February	19	8.13 1997-02-06	7.38 1997-02-28	8.00 1997-02-03	7.38 1997-02-28	-7.75	1.63	-7.75
1997 January	22	9.63 1997-01-09	7.38 1997-01-17	8.13 1997-01-02	8.00 1997-01-31	-1.60	18.45	-9.23
1996 December	21	9.88 1996-12-05	7.63 1996-12-30	8.50 1996-12-02	8.25 1996-12-31	-2.94	16.24	-10.24
1996 November	20	9.13 1996-11-19	7.63 1996-11-05	8.25 1996-11-01	8.63 1996-11-29	4.61	10.67	-7.52
1996 October	23	11.13 1996-10-21	7.63 1996-10-15	8.75 1996-10-01	8.25 1996-10-31	-5.71	27.20	-12.80
1996 September	20	10.13 1996-09-19	8.63 1996-09-24	10.13 1996-09-03	8.75 1996-09-30	-13.62	0.00	-14.81
1996 August	22	10.50 1996-08-16	9.25 1996-08-08	10.00 1996-08-01	10.13 1996-08-30	1.30	5.00	-7.50
1996 July	22	11.50 1996-07-08	7.00 1996-07-16	11.38 1996-07-01	9.75 1996-07-31	-14.32	1.05	-38.49
1996 June	20	14.75 1996-06-10	10.56 1996-06-20	13.50 1996-06-03	11.00 1996-06-28	-18.52	9.26	-21.78
1996 May	22	15.25 1996-05-22	9.50 1996-05-16	10.38 1996-05-01	13.25 1996-05-31	27.65	46.92	-8.48
1996 April	21	11.00 1996-04-29	8.50 1996-04-25	9.25 1996-04-01	10.38 1996-04-30	12.22	18.92	-8.11
1996 March	21	10.25 1996-03-07	7.25 1996-03-14	10.00 1996-03-01	9.00 1996-03-29	-10.00	2.50	-27.50
1996 February	20	10.50 1996-02-27	7.88 1996-02-01	8.50 1996-02-01	9.75 1996-02-29	14.71	23.53	-7.29
1996 January	22	9.00 1996-01-31	5.63 1996-01-26	7.38 1996-01-02	8.00 1996-01-31	8.40	21.95	-23.71
1995 December	20	9.50 1995-12-04	7.00 1995-12-29	8.63 1995-12-01	7.38 1995-12-29	-14.48	10.08	-18.89
1995 November	21	10.25 1995-11-08	7.63 1995-11-29	9.25 1995-11-01	9.00 1995-11-30	-2.70	10.81	-17.51
1995 October	22	17.25 1995-10-12	8.25 1995-10-23	15.25 1995-10-02	9.75 1995-10-31	-36.07	13.11	-45.90
1995 September	20	18.00 1995-09-08	15.00 1995-09-22	18.00 1995-09-01	15.50 1995-09-29	-13.89	0.00	-16.67
1995 August	23	20.50 1995-08-10	17.00 1995-08-01	17.50 1995-08-01	18.00 1995-08-31	2.86	17.14	-2.86
1995 July	20	17.75 1995-07-05	15.25 1995-07-21	17.75 1995-07-03	17.38 1995-07-31	-2.08	0.00	-14.08
1995 June	22	17.75 1995-06-30	14.13 1995-06-02	14.38 1995-06-01	17.13 1995-06-30	19.12	23.44	-1.74
1995 May	22	19.50 1995-05-03	14.38 1995-05-31	18.38 1995-05-01	14.38 1995-05-31	-21.76	6.09	-21.76
1995 April	19	18.75 1995-04-28	16.50 1995-04-21	17.75 1995-04-03	18.38 1995-04-28	3.55	5.63	-7.04
1995 March	23	19.75 1995-03-23	13.75 1995-03-01	14.25 1995-03-01	17.75 1995-03-31	24.56	38.60	-3.51
1995 February	19	15.00 1995-02-16	13.50 1995-02-28	14.00 1995-02-01	14.25 1995-02-28	1.79	7.14	-3.57
1995 January	21	14.50 1995-01-18	11.00 1995-01-04	11.00 1995-01-03	13.88 1995-01-31	26.18	31.82	0.00
1994 December	21	11.50 1994-12-30	10.50 1994-12-13	11.00 1994-12-01	11.50 1994-12-30	4.55	4.55	-4.55
1994 November	21	11.75 1994-11-10	11.00 1994-11-30	11.00 1994-11-01	11.00 1994-11-30	0.00	6.82	0.00
1994 October	21	12.50 1994-10-20	9.75 1994-10-27	11.50 1994-10-03	11.00 1994-10-31	-4.35	8.70	-15.22
1994 September	21	12.75 1994-09-13	9.25 1994-09-21	12.75 1994-09-01	11.50 1994-09-30	-9.80	0.00	-27.45
1994 August	23	13.00 1994-08-23	10.00 1994-08-12	10.00 1994-08-01	12.75 1994-08-31	27.50	30.00	0.00
1994 July	20	10.50 1994-07-05	9.50 1994-07-25	10.50 1994-07-01	10.00 1994-07-29	-4.76	0.00	-9.52
1994 June	22	12.00 1994-06-08	10.50 1994-06-30	11.50 1994-06-01	10.50 1994-06-30	-8.70	4.35	-8.70
1994 May	21	12.00 1994-05-25	10.00 1994-05-10	10.75 1994-05-02	11.63 1994-05-31	8.19	11.63	-6.98
1994 April	19	11.75 1994-04-22	9.75 1994-04-05	10.00 1994-04-04	10.75 1994-04-29	7.50	17.50	-2.50
1994 March	23	11.25 1994-03-15	9.75 1994-03-02	9.75 1994-03-01	10.50 1994-03-31	7.69	15.38	0.00
1994 February	19	10.25 1994-02-28	9.50 1994-02-15	9.50 1994-02-01	10.00 1994-02-28	5.26	7.89	0.00
1994 January	21	10.00 1994-01-31	8.75 1994-01-10	8.75 1994-01-03	10.00 1994-01-31	14.29	14.29	0.00
1993 December	22	9.13 1993-12-15	8.63 1993-12-07	8.63 1993-12-01	8.88 1993-12-31	2.90	5.79	0.00
1993 November	21	9.75 1993-11-08	8.25 1993-11-02	8.25 1993-11-01	8.88 1993-11-30	7.64	18.18	0.00
1993 October	21	9.00 1993-10-28	7.75 1993-10-21	7.75 1993-10-01	8.25 1993-10-29	6.45	16.13	0.00
1993 September	21	9.75 1993-09-03	7.75 1993-09-30	9.25 1993-09-01	7.75 1993-09-30	-16.22	5.41	-16.22
1993 August	22	10.50 1993-08-23	8.75 1993-08-02	8.75 1993-08-02	9.25 1993-08-31	5.71	20.00	0.00
1993 July	21	10.75 1993-07-02	8.75 1993-07-23	9.75 1993-07-01	8.88 1993-07-30	-8.92	10.26	-10.26
1993 June	22	10.75 1993-06-30	9.50 1993-06-10	9.75 1993-06-01	10.50 1993-06-30	7.69	10.26	-2.56
1993 May	20	10.75 1993-05-07	9.00 1993-05-05	9.00 1993-05-03	9.75 1993-05-28	8.33	19.44	0.00
1993 April	21	10.25 1993-04-19	7.88 1993-04-26	9.75 1993-04-01	9.50 1993-04-30	-2.56	5.13	-19.18
1993 March	23	11.00 1993-03-04	8.75 1993-03-02	9.25 1993-03-01	9.75 1993-03-31	5.41	18.92	-5.41
1993 February	19	11.00 1993-02-08	8.75 1993-02-26	9.75 1993-02-01	9.13 1993-02-26	-6.36	12.82	-10.26
1993 January	20	11.25 1993-01-22	9.75 1993-01-28	10.50 1993-01-04	10.50 1993-01-29	0.00	7.14	-7.14
1992 December	22	11.50 1992-12-01	9.75 1992-12-31	11.00 1992-12-01	10.00 1992-12-31	-9.09	4.55	-11.36
1992 November	20	12.25 1992-11-19	9.50 1992-11-11	10.25 1992-11-02	11.00 1992-11-30	7.32	19.51	-7.32
1992 October	22	12.75 1992-10-22	7.75 1992-10-01	9.25 1992-10-01	10.25 1992-10-30	10.81	37.84	-16.22
1992 September	21	12.25 1992-09-01	9.50 1992-09-30	11.75 1992-09-01	9.88 1992-09-30	-15.91	4.26	-19.15
1992 August	21	12.75 1992-08-18	11.50 1992-08-10	11.50 1992-08-03	11.75 1992-08-31	2.17	10.87	0.00
1992 July	22	12.00 1992-07-31	9.50 1992-07-01	10.00 1992-07-01	12.00 1992-07-31	20.00	20.00	-5.00
1992 June	22	11.50 1992-06-04	9.25 1992-06-30	9.75 1992-06-01	9.75 1992-06-30	0.00	17.95	-5.13
1992 May	20	11.88 1992-05-06	9.75 1992-05-29	11.25 1992-05-01	9.75 1992-05-29	-13.33	5.60	-13.33
1992 April	5	11.75 1992-04-24	10.00 1992-04-24	11.50 1992-04-24	10.88 1992-04-30	-5.39	2.17	-13.04

OFIX Dividends

This table shows historical dividends paid by OFIX.

There are no OFIX dividends to display.

OFIX Stock Splits

This table shows OFIX stock splits.

There are no OFIX stock splits to display.

OFIX Basic Information

Ticker, symbol:

OFIX
Full title:

Orthofix Medical Inc
First trading day:

1992-04-24
Last trading day:

2023-02-23
Total trading days:

7,768
Last close price:

20.93 (+1.01%)
Market cap:

865M
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Medical/Dental Instruments
OFIX CEO:

Mr. Jon Serbousek
Full-time employees:

1,055
Address:

3451 Plano Pkwy
Lewisville
TEXAS
75056
Description:

Orthofix Medical Inc., a medical device company, provides musculoskeletal healing products and therapies worldwide. It operates through two segments, Global Spine and Global Extremities. The Global Spine segment manufactures, distributes, and provides support services for bone growth stimulator devices that enhance bone fusion as well as used as a therapeutic treatment for non-spinal appendicular fractures. This segment also designs, develops, and markets a portfolio of motion preservation and fixation implant products, which are used in surgical procedures of the spine; and a portfolio of regenerative products and tissue forms that allow physicians to treat a range of spinal and orthopedic conditions. The Global Extremities segment designs, develops, and markets orthopedic products that are used in fracture repair, deformity correction, and bone reconstruction procedures. The company markets and distributes its products through direct sales representatives; independent distributors; and employed and independent sales representatives to physicians, hospitals, ambulatory surgery centers, integrated health delivery systems, and other purchasing organizations. The company was formerly known as Orthofix International N.V. and changed its name to Orthofix Medical Inc. in July 2018. Orthofix Medical Inc. was founded in 1987 and is headquartered in Lewisville, Texas.
Website:

http://web.orthofix.com/AboutUs/Pages/Overview.aspx
Phone number:

12149372000

Best intraday sessions of OFIX

This table shows top 100 best intraday sessions of OFIX.

Position	Date	Percentage
1	1997-10-28	29.54
2	1998-10-26	20.70
3	1997-07-22	20.59
4	1999-01-13	18.68
5	2001-07-17	18.62
6	2008-12-03	16.10
7	2015-03-31	15.33
8	1992-10-21	15.00
9	1996-05-21	14.75
10	1997-03-12	14.67
11	1995-01-11	14.58
12	2014-03-27	13.83
13	1997-06-05	13.80
14	1996-01-29	13.54
15	1998-01-05	13.31
16	1996-05-20	13.18
17	1992-11-12	12.50
18	1999-12-31	12.24
19	1996-12-03	11.93
20	2008-10-30	11.91
21	2000-07-06	11.83
22	1996-04-29	11.59
23	1998-12-28	11.50
24	1996-12-30	11.40
25	2009-01-21	11.11
26	2008-10-29	10.69
27	1996-11-18	10.67
28	2000-03-20	10.61
29	1997-08-04	10.53
30	1992-11-11	10.53
31	2008-02-27	10.42
32	1998-10-28	10.20
33	1997-09-19	10.06
34	2008-12-05	10.00
35	1995-08-09	9.72
36	1993-10-05	9.68
37	1993-10-13	9.68
38	2000-09-27	9.61
39	1997-06-20	9.51
40	2008-12-02	9.48
41	2003-11-21	9.38
42	1994-08-22	9.30
43	1993-05-07	9.26
44	2006-09-12	9.13
45	2008-10-28	9.12
46	1993-11-01	9.09
47	2020-11-05	8.97
48	2015-11-04	8.97
49	1995-03-03	8.93
50	1998-03-16	8.87
51	1998-07-29	8.86
52	1999-01-22	8.77
53	1993-11-17	8.57
54	1997-07-08	8.57
55	2009-05-26	8.56
56	1998-03-12	8.51
57	1994-08-23	8.51
58	1997-04-21	8.40
59	1996-01-30	8.40
60	2000-01-04	8.33
61	1992-10-14	8.33
62	1995-03-08	8.33
63	2009-01-23	8.30
64	2009-03-12	8.27
65	2009-03-23	8.18
66	1999-01-20	8.07
67	2001-02-28	8.05
68	2009-01-02	8.01
69	1994-05-24	8.00
70	2007-08-07	7.97
71	2001-08-27	7.94
72	1996-05-16	7.89
73	1997-05-02	7.88
74	1997-01-22	7.87
75	2000-04-27	7.77
76	2019-08-06	7.73
77	2020-03-30	7.73
78	2008-09-30	7.69
79	1993-07-06	7.69
80	2002-01-17	7.69
81	1995-06-05	7.66
82	2009-01-06	7.64
83	1993-02-11	7.50
84	1993-06-18	7.50
85	1992-05-12	7.50
86	1998-03-05	7.49
87	2020-03-19	7.47
88	1996-02-07	7.40
89	2011-10-28	7.39
90	1998-11-24	7.33
91	2005-04-11	7.33
92	1998-02-02	7.32
93	2007-11-07	7.20
94	2011-05-06	7.20
95	2022-10-13	7.19
96	1998-12-29	7.18
97	1996-02-21	7.16
98	1994-09-26	7.14
99	1999-04-21	7.14
100	1999-04-14	7.14

Worst intraday sessions of OFIX

This table shows the worst 100 intraday sessions of OFIX.

Position	Date	Percentage
1	2008-02-22	-23.24
2	2008-04-04	-22.74
3	2001-07-16	-17.00
4	2008-10-10	-16.41
5	1997-06-19	-15.07
6	2018-08-07	-14.92
7	1996-07-15	-14.29
8	1995-10-17	-14.00
9	2008-08-07	-12.48
10	1993-04-26	-12.44
11	2008-10-09	-12.12
12	1994-09-21	-11.91
13	2008-10-23	-11.20
14	2010-07-21	-10.76
15	1997-12-12	-10.52
16	1997-07-07	-10.26
17	1996-11-04	-10.24
18	2008-09-26	-10.24
19	2009-03-02	-10.22
20	1993-08-13	-10.00
21	1997-03-10	-9.99
22	1997-01-15	-9.91
23	2008-09-17	-9.81
24	1996-05-23	-9.77
25	1992-06-17	-9.76
26	1996-04-25	-9.76
27	1997-10-27	-9.70
28	1998-02-25	-9.70
29	1997-09-24	-9.61
30	1992-11-04	-9.52
31	2008-11-20	-9.48
32	2008-12-01	-9.29
33	1998-05-07	-9.26
34	1996-01-24	-9.19
35	2000-10-02	-9.14
36	1997-08-01	-9.09
37	2000-01-03	-8.93
38	1992-05-01	-8.89
39	2008-07-07	-8.88
40	2002-07-10	-8.87
41	1993-09-29	-8.82
42	1993-10-08	-8.82
43	1992-04-24	-8.70
44	1995-08-23	-8.66
45	2020-03-12	-8.35
46	1992-09-08	-8.33
47	1994-08-25	-8.33
48	2000-04-04	-8.33
49	2006-02-28	-8.27
50	2018-05-01	-8.26
51	2015-04-30	-8.21
52	2004-04-30	-8.16
53	2005-10-27	-8.11
54	2000-06-08	-8.11
55	2008-10-15	-8.00
56	1993-11-22	-7.89
57	1995-11-10	-7.89
58	2008-05-09	-7.79
59	2004-08-09	-7.74
60	2008-09-29	-7.72
61	2009-04-17	-7.70
62	1993-11-08	-7.69
63	1993-07-27	-7.69
64	1992-10-16	-7.69
65	2000-02-11	-7.69
66	2020-02-25	-7.67
67	2023-01-05	-7.64
68	2020-11-06	-7.63
69	1996-10-22	-7.59
70	2016-08-02	-7.57
71	1995-12-27	-7.52
72	1993-10-04	-7.52
73	1996-03-05	-7.50
74	1996-03-01	-7.50
75	1996-03-21	-7.50
76	1998-10-27	-7.47
77	1999-04-23	-7.47
78	1997-06-23	-7.40
79	1992-09-25	-7.32
80	1994-07-14	-7.32
81	1993-02-16	-7.32
82	2000-11-16	-7.23
83	2004-07-01	-7.22
84	1993-05-11	-7.14
85	1995-10-20	-7.14
86	1992-12-29	-7.14
87	2004-09-27	-7.11
88	1992-11-19	-7.10
89	1996-10-02	-7.09
90	1996-10-28	-7.09
91	2002-03-14	-7.07
92	1995-05-08	-7.04
93	1995-09-21	-7.04
94	1993-02-12	-6.98
95	1992-05-14	-6.98
96	1993-02-10	-6.98
97	1993-06-21	-6.98
98	1992-12-15	-6.98
99	1992-09-15	-6.98
100	2002-05-13	-6.95

Best after-hours sessions of OFIX

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

Position	Date	Percentage
1	2009-07-30	17.39
2	1993-03-02	17.14
3	1993-04-26	14.21
4	1997-03-14	12.58
5	1996-07-16	11.93
6	1993-08-16	11.11
7	1998-10-14	10.79
8	1992-11-09	10.53
9	1997-06-02	10.38
10	1993-10-07	9.68
11	1993-10-21	9.68
12	1993-10-11	9.68
13	2010-07-28	9.45
14	2008-04-30	8.94
15	1992-11-18	8.89
16	2004-12-27	8.88
17	1993-09-23	8.82
18	1993-11-19	8.57
19	1992-10-15	8.33
20	1993-05-04	8.33
21	2000-06-08	8.12
22	1996-03-20	8.11
23	1996-04-01	8.11
24	1992-06-18	8.11
25	1996-03-01	8.11
26	1993-07-12	8.11
27	2018-02-26	8.10
28	1999-04-23	8.07
29	1997-09-02	7.95
30	1992-09-16	7.89
31	1997-11-07	7.84
32	2008-09-18	7.78
33	1996-07-19	7.69
34	1993-02-01	7.69
35	1997-12-22	7.64
36	1996-04-26	7.62
37	2004-08-06	7.57
38	1993-02-09	7.50
39	2020-11-06	7.38
40	1999-12-30	7.32
41	1993-03-03	7.32
42	1994-04-06	7.32
43	1992-06-11	7.32
44	2000-06-06	7.30
45	2002-09-09	7.23
46	1999-05-05	7.14
47	1992-10-27	7.14
48	1993-01-19	7.14
49	1994-08-15	7.14
50	1998-10-12	7.14
51	1992-11-16	7.14
52	2017-08-07	7.02
53	1992-05-06	6.98
54	1995-10-17	6.98
55	1996-01-05	6.90
56	1993-02-25	6.79
57	1995-10-26	6.76
58	1996-01-02	6.67
59	1996-06-25	6.67
60	1998-12-02	6.59
61	1995-08-22	6.56
62	2015-08-04	6.52
63	2016-02-29	6.48
64	1997-08-08	6.46
65	1993-10-19	6.45
66	2009-02-12	6.45
67	1992-08-24	6.38
68	1992-08-21	6.38
69	2010-10-27	6.35
70	1992-09-17	6.28
71	2000-03-23	6.26
72	1996-01-31	6.25
73	1998-08-27	6.25
74	1995-11-29	6.25
75	2022-11-30	6.23
76	1996-06-14	6.12
77	1994-09-21	6.12
78	1996-02-01	6.06
79	1996-01-24	6.04
80	1996-05-29	6.00
81	1998-09-02	5.90
82	1997-07-17	5.88
83	1998-08-18	5.88
84	2004-04-30	5.87
85	1998-10-05	5.83
86	1997-11-10	5.82
87	1995-10-10	5.77
88	1999-01-05	5.77
89	2010-04-28	5.73
90	1993-11-15	5.71
91	1995-11-10	5.71
92	1999-09-24	5.71
93	1996-03-19	5.71
94	1992-10-06	5.71
95	2000-06-07	5.71
96	1997-05-28	5.63
97	2017-03-13	5.58
98	1993-07-23	5.56
99	1993-07-27	5.56
100	1993-07-29	5.56

Worst after-hours sessions of OFIX

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

Position	Date	Percentage
1	1995-10-16	-23.08
2	2022-10-10	-18.48
3	2013-05-08	-17.66
4	2019-10-28	-16.34
5	1997-10-27	-16.17
6	2004-07-19	-15.34
7	2013-07-29	-15.26
8	2019-02-25	-14.49
9	2020-02-24	-11.59
10	1993-02-24	-10.26
11	1993-08-10	-10.00
12	2008-02-26	-9.77
13	1998-10-13	-9.74
14	1992-11-10	-9.52
15	1997-07-21	-9.38
16	2022-05-05	-9.13
17	2020-03-13	-9.02
18	1993-10-12	-8.82
19	1993-10-05	-8.82
20	1996-02-12	-8.76
21	1998-12-28	-8.45
22	1999-04-27	-8.33
23	1999-01-19	-8.20
24	1993-04-28	-8.11
25	1997-07-16	-8.11
26	1993-11-17	-7.89
27	1997-07-08	-7.89
28	1993-09-07	-7.89
29	1992-10-14	-7.69
30	2008-02-21	-7.44
31	1999-01-21	-7.35
32	2022-08-04	-7.29
33	1993-06-30	-7.14
34	1993-01-29	-7.14
35	1993-02-04	-7.14
36	1992-12-23	-7.14
37	1992-05-12	-6.98
38	1996-03-13	-6.89
39	2000-03-20	-6.85
40	1998-06-16	-6.83
41	1998-12-18	-6.83
42	1996-02-06	-6.68
43	1993-01-22	-6.67
44	1992-10-26	-6.67
45	1992-11-12	-6.67
46	1994-03-15	-6.67
47	1996-01-04	-6.45
48	1994-04-22	-6.38
49	1992-09-30	-6.38
50	1992-11-23	-6.38
51	1994-04-21	-6.38
52	1994-06-14	-6.38
53	2019-05-06	-6.31
54	2002-09-10	-6.25
55	2013-08-06	-6.08
56	1997-06-30	-6.07
57	1993-10-14	-6.06
58	1993-10-20	-6.06
59	2000-06-05	-6.05
60	2008-07-03	-6.03
61	1992-08-28	-6.00
62	2010-12-15	-5.95
63	1999-11-04	-5.91
64	2000-01-03	-5.88
65	1994-11-10	-5.87
66	1999-03-24	-5.80
67	1998-06-30	-5.77
68	1992-05-07	-5.64
69	1993-09-27	-5.56
70	2008-05-14	-5.55
71	1997-03-12	-5.52
72	1998-11-16	-5.50
73	1998-01-06	-5.45
74	1998-08-17	-5.45
75	1999-01-06	-5.45
76	1997-07-14	-5.41
77	1993-09-16	-5.41
78	1998-03-18	-5.36
79	1998-09-22	-5.30
80	1998-02-26	-5.30
81	1993-04-23	-5.26
82	1993-04-30	-5.26
83	1992-10-13	-5.26
84	2008-04-09	-5.22
85	1998-09-11	-5.17
86	1993-07-16	-5.13
87	1995-10-31	-5.13
88	1993-09-03	-5.13
89	1993-08-27	-5.13
90	2018-04-30	-5.11
91	1999-04-14	-5.00
92	1997-08-01	-5.00
93	1996-05-08	-5.00
94	1993-02-18	-5.00
95	1999-05-11	-5.00
96	1992-06-22	-5.00
97	1994-07-06	-5.00
98	1996-08-02	-5.00
99	1993-08-06	-5.00
100	1994-01-31	-5.00

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:18:47

OFIX information

Full title

Orthofix Medical Inc
First trading day

1992-04-24
Last trading day

2023-02-23
Total trading days

7,768
Last close price

20.93 (+1.01%)
Market cap

865M
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Medical/Dental Instruments
OFIX CEO

Mr. Jon Serbousek
Full-time employees

1,055
Address

3451 Plano Pkwy
Lewisville
TEXAS
75056
Website

http://web.orthofix.com/AboutUs/Pages/Overview.aspx
Phone number

12149372000
Description

Orthofix Medical Inc., a medical device company, provides musculoskeletal healing products and therapies worldwide. It operates through two segments, Global Spine and Global Extremities. The Global Spine segment manufactures, distributes, and provides support services for bone growth stimulator devices that enhance bone fusion as well as used as a therapeutic treatment for non-spinal appendicular fractures. This segment also designs, develops, and markets a portfolio of motion preservation and fixation implant products, which are used in surgical procedures of the spine; and a portfolio of regenerative products and tissue forms that allow physicians to treat a range of spinal and orthopedic conditions. The Global Extremities segment designs, develops, and markets orthopedic products that are used in fracture repair, deformity correction, and bone reconstruction procedures. The company markets and distributes its products through direct sales representatives; independent distributors; and employed and independent sales representatives to physicians, hospitals, ambulatory surgery centers, integrated health delivery systems, and other purchasing organizations. The company was formerly known as Orthofix International N.V. and changed its name to Orthofix Medical Inc. in July 2018. Orthofix Medical Inc. was founded in 1987 and is headquartered in Lewisville, Texas.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

147 -- 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...