OHI stock overview

Omega Healthcare Investors Inc

OHI IPO: 1992-08-07
27.07 (+1.00%)
8.09B market cap
7,695 trading days in total
OHI Latest trading day: 2023-02-23

NYSE
Consumer Services
Real Estate Investment Trusts
Mr. C. Taylor Pickett
49 full-time employees
Hunt Valley, MARYLAND

OHI stock Buy and Hold Potential More info

INVESTMENT at 1992-08-07 open

OHI open price was $21.00

1,000.00

Click to edit

HOLDING TIME

7694 trading days

30 years 207 days

TODAY'S WORTH — including dividends (104)

As of 2023-02-23 close price ($27.07)

3,710.14

Click to edit

ROI: +271.01% (3.71x) – ANNU: +4.38% (1.04x)

OHI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	104	9.23%	quaterly	2020-10-30

OHI Stock Splits

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

OHI Latest trading days

This table contains the list of 500 latest trading days of OHI.
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 ]		31.45	0.02	-0.05	17,232,031	31.48	31.84	31.09	2.43	-0.07	0.02
7695	2023-02-23	27.07	0.06	0.22	1,622,519	27.15	27.28	26.96	1.18	-0.29	0.00
7694	2023-02-22	27.01	0.49	-1.78	2,427,838	27.55	27.70	27.00	2.54	-1.96	0.52
7693	2023-02-21	27.50	0.73	-2.59	1,812,631	28.01	28.06	27.35	2.53	-1.82	0.18
7692	2023-02-17	28.23	0.36	-1.26	1,522,020	28.60	28.74	28.08	2.31	-1.29	-0.78
7691	2023-02-16	28.59	0.47	1.67	2,394,464	27.91	28.75	27.82	3.33	2.44	0.03
7690	2023-02-15	28.12	0.10	-0.35	2,577,134	27.93	28.21	27.87	1.22	0.68	-0.75
7689	2023-02-14	28.22	0.38	-1.33	1,834,295	28.57	28.57	27.98	2.07	-1.23	-1.03
7688	2023-02-13	28.60	0.44	1.56	1,400,372	28.20	28.63	28.14	1.74	1.42	-0.10
7687	2023-02-10	28.16	0.45	1.62	2,035,768	27.79	28.30	27.73	2.05	1.33	0.14
7686	2023-02-09	27.71	0.24	-0.86	2,098,598	27.97	28.09	27.55	1.93	-0.93	0.29
7685	2023-02-08	27.95	0.06	0.22	1,655,256	27.90	28.11	27.82	1.04	0.18	0.07
7684	2023-02-07	27.89	0.69	-2.41	3,522,043	28.13	28.20	27.79	1.46	-0.85	0.04
7683	2023-02-06	28.58	0.14	-0.49	2,975,252	28.40	28.61	27.65	3.38	0.63	-1.57
7682	2023-02-03	28.72	1.28	-4.27	3,522,083	29.19	29.63	28.27	4.66	-1.61	-1.11
7681	2023-02-02	30.00	0.62	2.11	2,930,739	29.64	30.03	29.40	2.13	1.21	-2.70
7680	2023-02-01	29.38	0.06	-0.20	2,637,918	29.40	29.58	28.76	2.79	-0.07	0.88
7679	2023-01-31	29.44	0.35	1.20	2,302,348	29.17	29.48	28.93	1.89	0.93	-0.14
7678	2023-01-30	29.09	0.03	0.10	2,001,383	29.00	29.30	28.93	1.28	0.31	0.28
7677	2023-01-27	29.06	0.41	1.43	1,702,811	28.66	29.11	28.45	2.30	1.40	-0.21
7676	2023-01-26	28.65	0.43	1.52	1,114,350	28.34	28.70	28.23	1.66	1.09	0.03
7675	2023-01-25	28.22	0.61	-2.12	2,131,284	28.63	28.78	28.12	2.31	-1.43	0.43
7674	2023-01-24	28.83	0.13	0.45	1,886,035	32.90	32.90	28.06	14.71	-12.37	-0.69
7673	2023-01-23	28.70	0.50	1.77	1,910,035	28.25	28.93	28.16	2.73	1.59	14.63
7672	2023-01-20	28.20	0.18	0.64	1,469,216	28.04	28.20	27.86	1.21	0.57	0.18
7671	2023-01-19	28.02	0.16	-0.57	1,244,367	28.15	28.25	27.86	1.39	-0.46	0.07
7670	2023-01-18	28.18	0.16	-0.56	1,304,938	28.42	28.58	27.98	2.11	-0.84	-0.11
7669	2023-01-17	28.34	0.24	0.85	2,260,056	28.25	28.59	28.09	1.77	0.32	0.28
7668	2023-01-13	28.10	0.08	0.29	2,311,563	27.76	28.28	27.76	1.87	1.22	0.53
7667	2023-01-12	28.02	0.19	0.68	1,817,176	27.82	28.12	27.66	1.65	0.72	-0.93
7666	2023-01-11	27.83	0.88	3.27	3,959,047	27.21	28.23	27.13	4.04	2.28	-0.04
7665	2023-01-10	26.95	1.32	-4.67	9,049,120	27.41	27.42	26.15	4.63	-1.68	0.96
7664	2023-01-09	28.27	0.39	-1.36	1,410,350	28.29	28.54	28.18	1.27	-0.07	-3.04
7663	2023-01-06	28.66	0.38	1.34	1,233,320	28.41	28.74	28.28	1.62	0.88	-1.29
7662	2023-01-05	28.28	0.00	0.00	2,012,934	28.14	28.46	27.97	1.74	0.50	0.46
7661	2023-01-04	28.28	0.32	1.14	1,700,614	28.15	28.55	28.04	1.81	0.46	-0.50
7660	2023-01-03	27.96	0.01	0.04	1,909,212	27.78	28.19	27.66	1.91	0.65	0.68
7659	2022-12-30	27.95	0.06	0.22	1,346,377	27.78	28.09	27.63	1.66	0.61	-0.61
7658	2022-12-29	27.89	0.22	0.80	1,294,501	27.80	27.95	27.65	1.08	0.32	-0.39
7657	2022-12-28	27.67	0.53	-1.88	1,910,104	28.21	28.31	27.48	2.94	-1.91	0.47
7656	2022-12-27	28.20	0.18	-0.63	1,163,776	28.34	28.36	28.07	1.02	-0.49	0.04
7655	2022-12-23	28.38	0.28	1.00	951,195	28.10	28.45	27.99	1.64	1.00	-0.14
7654	2022-12-22	28.10	0.09	-0.32	1,609,974	27.97	28.16	27.41	2.68	0.46	0.00
7653	2022-12-21	28.19	0.13	0.46	1,590,036	28.32	28.66	28.12	1.91	-0.46	-0.78
7652	2022-12-20	28.06	0.05	0.18	1,467,621	27.89	28.41	27.80	2.19	0.61	0.93
7651	2022-12-19	28.01	0.63	-2.20	2,313,948	28.66	28.73	27.62	3.87	-2.27	-0.43
7650	2022-12-16	28.64	0.63	-2.15	2,231,962	28.90	28.96	28.44	1.80	-0.90	0.07
7649	2022-12-15	29.27	0.17	-0.58	1,756,609	29.22	29.47	28.89	1.98	0.17	-1.26
7648	2022-12-14	29.44	0.03	0.10	1,620,534	29.45	29.79	29.29	1.70	-0.03	-0.75
7647	2022-12-13	29.41	0.16	-0.54	1,831,426	30.18	30.34	29.18	3.84	-2.55	0.14
7646	2022-12-12	29.57	0.24	-0.81	1,837,175	29.85	29.85	29.14	2.38	-0.94	2.06
7645	2022-12-09	29.81	0.10	-0.33	1,082,053	29.89	30.06	29.72	1.14	-0.27	0.13
7644	2022-12-08	29.91	0.67	2.29	1,415,383	29.40	30.01	29.35	2.24	1.73	-0.07
7643	2022-12-07	29.24	0.70	-2.34	1,517,909	29.78	29.94	29.20	2.48	-1.81	0.55
7642	2022-12-06	29.94	0.30	1.01	1,792,629	29.84	29.99	29.57	1.41	0.34	-0.53
7641	2022-12-05	29.64	0.59	-1.95	2,426,314	29.96	29.99	29.38	2.04	-1.07	0.67
7640	2022-12-02	30.23	0.24	0.80	1,729,856	29.93	30.48	29.79	2.31	1.00	-0.89
7639	2022-12-01	29.99	0.29	-0.96	1,631,092	30.43	30.76	29.95	2.66	-1.45	-0.20
7638	2022-11-30	30.28	0.20	0.66	2,261,803	30.06	30.29	29.36	3.09	0.73	0.50
7637	2022-11-29	30.08	0.46	1.55	2,423,090	29.77	30.24	29.72	1.75	1.04	-0.07
7636	2022-11-28	29.62	1.08	-3.52	2,165,147	30.52	30.81	29.51	4.26	-2.95	0.51
7635	2022-11-25	30.70	0.14	0.46	737,019	30.66	30.91	30.39	1.70	0.13	-0.59
7634	2022-11-23	30.56	0.42	-1.36	1,343,224	30.80	31.04	30.38	2.14	-0.78	0.33
7633	2022-11-22	30.98	0.08	0.26	1,170,584	31.00	31.35	30.77	1.87	-0.06	-0.58
7632	2022-11-21	30.90	0.59	1.95	1,173,353	30.30	30.91	30.29	2.05	1.98	0.32
7631	2022-11-18	30.31	0.00	0.00	1,137,544	30.49	30.67	29.95	2.36	-0.59	-0.03
7630	2022-11-17	30.31	0.32	1.07	1,578,453	29.79	30.37	29.65	2.42	1.75	0.59
7629	2022-11-16	29.99	1.20	-3.85	2,569,977	31.06	31.29	29.85	4.64	-3.44	-0.67
7628	2022-11-15	31.19	0.59	-1.86	2,108,303	32.57	32.57	31.06	4.64	-4.24	-0.42
7627	2022-11-14	31.78	0.45	-1.40	2,063,314	31.54	32.02	31.16	2.73	0.76	2.49
7626	2022-11-11	32.23	0.24	0.75	1,582,513	32.10	32.48	31.67	2.52	0.40	-2.14
7625	2022-11-10	31.99	1.00	3.23	2,848,754	31.73	32.28	31.37	2.87	0.82	0.34
7624	2022-11-09	30.99	0.12	0.39	1,856,950	30.87	31.87	30.80	3.47	0.39	2.39
7623	2022-11-08	30.87	1.79	-5.48	4,351,857	32.61	32.70	30.57	6.53	-5.34	0.00
7622	2022-11-07	32.66	0.29	0.90	1,357,080	32.53	33.01	32.32	2.12	0.40	-0.15
7621	2022-11-04	32.37	0.90	2.86	2,105,552	31.65	32.87	31.50	4.33	2.27	0.49
7620	2022-11-03	31.47	0.29	0.93	4,690,911	30.60	31.99	29.14	9.31	2.84	0.57
7619	2022-11-02	31.18	0.69	-2.17	2,194,773	31.62	31.80	31.05	2.37	-1.39	-1.86
7618	2022-11-01	31.87	0.09	0.28	1,543,482	31.94	32.06	31.53	1.66	-0.22	-0.78
7617	2022-10-31	31.78	0.49	-1.52	1,848,705	31.45	31.83	31.22	1.94	1.05	0.50
7616	2022-10-28	32.27	0.40	1.26	1,367,449	31.84	32.32	31.73	1.85	1.35	-2.54
7615	2022-10-27	31.87	0.51	1.63	1,588,742	31.66	32.12	31.47	2.05	0.66	-0.09
7614	2022-10-26	31.36	0.08	0.26	1,713,636	31.46	31.54	31.07	1.49	-0.32	0.96
7613	2022-10-25	31.28	0.25	0.81	2,045,591	31.03	31.59	30.77	2.64	0.81	0.58
7612	2022-10-24	31.03	0.38	1.24	2,194,216	30.87	31.29	30.55	2.40	0.52	0.00
7611	2022-10-21	30.65	0.29	0.96	1,658,711	30.36	30.78	29.87	3.00	0.96	0.72
7610	2022-10-20	30.36	0.38	1.27	1,487,836	30.13	30.45	29.98	1.56	0.76	0.00
7609	2022-10-19	29.98	0.53	-1.74	1,726,524	30.29	30.59	29.93	2.18	-1.02	0.50
7608	2022-10-18	30.51	0.26	-0.84	2,127,307	31.01	31.44	30.16	4.13	-1.61	-0.72
7607	2022-10-17	30.77	0.50	1.65	2,359,640	30.69	31.15	30.50	2.12	0.26	0.78
7606	2022-10-14	30.27	0.13	-0.43	2,830,842	30.70	30.72	29.76	3.13	-1.40	1.39
7605	2022-10-13	30.40	1.13	3.86	2,227,276	28.94	30.51	28.67	6.36	5.04	0.99
7604	2022-10-12	29.27	0.30	-1.01	1,805,255	29.46	29.52	29.01	1.73	-0.64	-1.13
7603	2022-10-11	29.57	0.14	0.48	2,683,593	29.43	29.62	28.93	2.34	0.48	-0.37
7602	2022-10-10	29.43	0.02	0.07	2,186,222	29.09	29.62	28.86	2.61	1.17	0.00
7601	2022-10-07	29.41	0.27	-0.91	2,292,135	29.57	30.04	29.17	2.94	-0.54	-1.09
7600	2022-10-06	29.68	0.53	-1.75	1,708,670	30.21	30.48	29.60	2.91	-1.75	-0.37
7599	2022-10-05	30.21	0.41	-1.34	1,645,683	30.28	30.30	29.34	3.17	-0.23	0.00
7598	2022-10-04	30.62	1.01	3.41	2,197,857	30.00	30.75	29.96	2.63	2.07	-1.11
7597	2022-10-03	29.61	0.12	0.41	2,096,856	29.75	29.84	29.08	2.55	-0.47	1.32
7596	2022-09-30	29.49	0.71	2.47	2,523,435	29.08	29.68	28.88	2.75	1.41	0.88
7595	2022-09-29	28.78	0.97	-3.26	2,648,710	29.58	29.58	28.08	5.07	-2.70	1.04
7594	2022-09-28	29.75	1.11	3.88	2,274,279	28.98	29.95	28.66	4.45	2.66	-0.57
7593	2022-09-27	28.64	0.25	-0.87	3,417,030	29.15	29.32	28.28	3.57	-1.75	1.19
7592	2022-09-26	28.89	1.20	-3.99	4,518,982	29.86	29.86	28.52	4.49	-3.25	0.90
7591	2022-09-23	30.09	0.68	-2.21	2,704,668	30.44	30.76	29.76	3.29	-1.15	-0.76
7590	2022-09-22	30.77	0.75	-2.38	1,391,904	31.51	31.54	30.60	2.98	-2.35	-1.07
7589	2022-09-21	31.52	0.24	-0.76	1,867,816	32.01	32.36	31.52	2.62	-1.53	-0.03
7588	2022-09-20	31.76	0.06	0.19	4,045,221	31.30	32.19	31.06	3.61	1.47	0.79
7587	2022-09-19	31.70	0.63	2.03	1,779,913	30.79	31.71	30.70	3.28	2.96	-1.26
7586	2022-09-16	31.07	0.63	2.07	3,427,089	30.36	31.09	29.92	3.85	2.34	-0.90
7585	2022-09-15	30.44	0.13	0.43	1,693,199	30.40	31.00	30.27	2.40	0.13	-0.26
7584	2022-09-14	30.31	1.66	-5.19	4,402,710	31.76	31.84	29.90	6.11	-4.57	0.30
7583	2022-09-13	31.97	0.93	-2.83	1,167,869	32.65	32.76	31.78	3.00	-2.08	-0.66
7582	2022-09-12	32.90	0.22	0.67	1,333,052	32.79	33.16	32.75	1.25	0.34	-0.76
7581	2022-09-09	32.68	0.33	1.02	906,868	32.42	32.81	32.20	1.88	0.80	0.34
7580	2022-09-08	32.35	0.07	-0.22	867,582	32.28	32.52	32.08	1.36	0.22	0.22
7579	2022-09-07	32.42	0.39	1.22	1,048,437	31.99	32.46	31.82	2.00	1.34	-0.43
7578	2022-09-06	32.03	0.25	-0.77	983,955	32.40	32.46	31.86	1.85	-1.14	-0.12
7577	2022-09-02	32.28	0.17	-0.52	1,088,729	32.70	32.94	32.24	2.14	-1.28	0.37
7576	2022-09-01	32.45	0.21	-0.64	1,129,828	32.40	32.58	32.12	1.42	0.15	0.77
7575	2022-08-31	32.66	0.34	1.05	1,635,313	32.50	32.76	32.47	0.89	0.49	-0.80
7574	2022-08-30	32.32	0.42	-1.28	1,140,772	32.88	32.97	32.28	2.10	-1.70	0.56
7573	2022-08-29	32.74	0.06	-0.18	938,228	32.57	32.93	32.45	1.47	0.52	0.43
7572	2022-08-26	32.80	0.23	-0.70	1,514,842	33.19	33.28	32.66	1.87	-1.18	-0.70
7571	2022-08-25	33.03	0.51	1.57	983,640	32.78	33.04	32.72	0.98	0.76	0.48
7570	2022-08-24	32.52	0.03	0.09	1,329,810	32.50	32.64	32.28	1.11	0.06	0.80
7569	2022-08-23	32.49	0.30	-0.91	1,414,978	32.71	32.85	32.37	1.47	-0.67	0.03
7568	2022-08-22	32.79	0.55	-1.65	1,509,400	33.00	33.11	32.67	1.33	-0.64	-0.24
7567	2022-08-19	33.34	0.06	0.18	1,500,617	33.04	33.49	32.98	1.54	0.91	-1.02
7566	2022-08-18	33.28	0.09	-0.27	1,155,095	33.42	33.60	33.15	1.35	-0.42	-0.72
7565	2022-08-17	33.37	0.00	0.00	1,090,588	33.01	33.44	32.92	1.58	1.09	0.15
7564	2022-08-16	33.37	0.17	-0.51	1,489,411	33.42	33.65	33.21	1.32	-0.15	-1.08
7563	2022-08-15	33.54	0.02	-0.06	1,410,527	33.54	33.67	33.22	1.34	0.00	-0.36
7562	2022-08-12	33.56	0.46	1.39	1,388,429	33.35	33.71	33.22	1.47	0.63	-0.06
7561	2022-08-11	33.10	0.13	-0.39	1,865,165	33.44	33.68	33.05	1.88	-1.02	0.76
7560	2022-08-10	33.23	0.05	0.15	1,512,466	33.46	33.59	33.22	1.11	-0.69	0.63
7559	2022-08-09	33.18	0.28	0.85	1,531,229	33.00	33.24	32.86	1.15	0.55	0.84
7558	2022-08-08	32.90	0.91	2.84	2,023,374	32.33	33.07	32.25	2.54	1.76	0.30
7557	2022-08-05	31.99	0.63	2.01	2,059,137	31.67	32.03	31.42	1.93	1.01	1.06
7556	2022-08-04	31.36	0.69	-2.15	1,566,531	32.06	32.15	31.27	2.74	-2.18	0.99
7555	2022-08-03	32.05	0.48	1.52	3,453,831	31.97	32.75	31.83	2.88	0.25	0.03
7554	2022-08-02	31.57	0.19	0.61	3,359,588	30.00	31.83	30.00	6.10	5.23	1.27
7553	2022-08-01	31.38	0.38	1.23	2,777,923	31.07	31.70	30.95	2.41	1.00	-4.40
7552	2022-07-29	31.00	0.48	-1.52	1,781,857	30.76	31.13	30.43	2.28	0.78	0.23
7551	2022-07-28	31.48	0.28	0.90	1,974,537	31.32	31.50	30.97	1.69	0.51	-2.29
7550	2022-07-27	31.20	0.19	0.61	1,366,539	30.97	31.24	30.75	1.58	0.74	0.38
7549	2022-07-26	31.01	0.03	0.10	1,716,706	30.98	31.16	30.94	0.71	0.10	-0.13
7548	2022-07-25	30.98	0.30	0.98	1,922,261	30.75	31.09	30.73	1.17	0.75	0.00
7547	2022-07-22	30.68	0.28	0.92	1,413,830	30.50	30.87	30.43	1.44	0.59	0.23
7546	2022-07-21	30.40	0.00	0.00	1,499,724	30.22	30.42	29.69	2.42	0.60	0.33
7545	2022-07-20	30.40	0.44	-1.43	1,600,300	30.80	30.91	30.40	1.66	-1.30	-0.59
7544	2022-07-19	30.84	0.52	1.72	1,469,180	30.57	30.91	30.45	1.50	0.88	-0.13
7543	2022-07-18	30.32	0.08	-0.26	1,369,890	30.50	30.77	30.25	1.70	-0.59	0.82
7542	2022-07-15	30.40	0.61	2.05	1,945,049	30.00	30.49	29.79	2.33	1.33	0.33
7541	2022-07-14	29.79	0.44	1.50	1,802,170	29.00	29.83	28.72	3.83	2.72	0.70
7540	2022-07-13	29.35	0.16	-0.54	2,188,295	29.31	29.64	29.00	2.18	0.14	-1.19
7539	2022-07-12	29.51	0.29	0.99	1,863,570	29.24	29.85	29.21	2.19	0.92	-0.68
7538	2022-07-11	29.22	0.24	-0.81	1,810,790	29.51	29.76	28.95	2.74	-0.98	0.07
7537	2022-07-08	29.46	0.28	0.96	1,624,670	29.39	29.72	29.25	1.60	0.24	0.17
7536	2022-07-07	29.18	0.54	1.89	2,187,423	28.85	29.37	28.69	2.36	1.14	0.72
7535	2022-07-06	28.64	0.22	-0.76	2,578,173	28.82	29.02	28.51	1.77	-0.62	0.73
7534	2022-07-05	28.86	0.07	0.24	1,896,334	28.68	28.87	27.98	3.10	0.63	-0.14
7533	2022-07-01	28.79	0.60	2.13	1,535,390	28.15	28.82	28.14	2.42	2.27	-0.38
7532	2022-06-30	28.19	0.91	-3.13	2,110,980	28.54	28.76	28.03	2.56	-1.23	-0.14
7531	2022-06-29	29.10	0.05	-0.17	1,489,004	29.15	29.28	28.82	1.58	-0.17	-1.92
7530	2022-06-28	29.15	0.29	-0.99	1,185,867	29.63	29.88	29.09	2.67	-1.62	0.00
7529	2022-06-27	29.44	0.25	0.86	1,595,903	29.17	29.74	28.91	2.85	0.93	0.65
7528	2022-06-24	29.19	0.87	3.07	2,630,505	28.40	29.33	28.37	3.38	2.78	-0.07
7527	2022-06-23	28.32	0.49	1.76	1,815,383	27.85	28.51	27.66	3.05	1.69	0.28
7526	2022-06-22	27.83	0.32	1.16	1,463,974	27.29	28.28	27.29	3.63	1.98	0.07
7525	2022-06-21	27.51	0.19	-0.69	3,219,748	27.78	28.04	27.46	2.09	-0.97	-0.80
7524	2022-06-17	27.70	0.44	1.61	4,357,146	27.26	27.88	27.09	2.90	1.61	0.29
7523	2022-06-16	27.26	1.05	-3.71	3,252,200	28.01	28.01	27.12	3.18	-2.68	0.00
7522	2022-06-15	28.31	0.65	2.35	2,903,126	27.76	28.89	27.68	4.36	1.98	-1.06
7521	2022-06-14	27.66	0.66	-2.33	3,234,826	28.25	28.44	27.28	4.11	-2.09	0.36
7520	2022-06-13	28.32	1.71	-5.69	2,719,726	29.45	29.57	28.16	4.79	-3.84	-0.25
7519	2022-06-10	30.03	0.11	0.37	2,386,763	29.68	30.27	29.48	2.66	1.18	-1.93
7518	2022-06-09	29.92	0.37	1.25	2,978,600	29.46	30.39	29.44	3.22	1.56	-0.80
7517	2022-06-08	29.55	0.35	-1.17	1,968,166	29.71	29.94	29.29	2.19	-0.54	-0.30
7516	2022-06-07	29.90	1.21	4.22	1,694,706	28.55	29.93	28.53	4.90	4.73	-0.64
7515	2022-06-06	28.69	0.31	-1.07	1,607,073	29.08	29.27	28.62	2.24	-1.34	-0.49
7514	2022-06-03	29.00	0.23	-0.79	1,458,663	29.08	29.41	28.91	1.72	-0.28	0.28
7513	2022-06-02	29.23	0.30	-1.02	1,292,084	29.37	29.60	28.68	3.13	-0.48	-0.51
7512	2022-06-01	29.53	0.24	-0.81	1,567,713	29.77	29.86	29.04	2.75	-0.81	-0.54
7511	2022-05-31	29.77	0.15	0.51	1,975,763	29.51	29.83	29.43	1.36	0.88	0.00
7510	2022-05-27	29.62	0.10	0.34	1,159,635	29.61	29.97	29.47	1.69	0.03	-0.37
7509	2022-05-26	29.52	0.21	-0.71	1,951,978	29.76	29.88	29.37	1.71	-0.81	0.30
7508	2022-05-25	29.73	0.55	1.88	1,814,372	29.13	29.85	29.11	2.54	2.06	0.10
7507	2022-05-24	29.18	0.68	2.39	2,904,808	28.48	29.27	27.82	5.09	2.46	-0.17
7506	2022-05-23	28.50	0.25	-0.87	1,603,649	28.94	29.13	28.35	2.70	-1.52	-0.07
7505	2022-05-20	28.75	0.06	0.21	2,780,279	28.92	28.97	28.16	2.80	-0.59	0.66
7504	2022-05-19	28.69	1.13	-3.79	4,324,659	29.63	30.08	28.68	4.72	-3.17	0.80
7503	2022-05-18	29.82	0.32	-1.06	3,221,315	30.00	30.50	29.65	2.83	-0.60	-0.64
7502	2022-05-17	30.14	0.98	3.36	3,175,435	29.45	30.18	29.09	3.70	2.34	-0.46
7501	2022-05-16	29.16	0.73	2.57	2,941,134	28.54	29.40	28.54	3.01	2.17	0.99
7500	2022-05-13	28.43	0.50	1.79	2,754,196	28.03	28.43	27.73	2.50	1.43	0.39
7499	2022-05-12	27.93	0.83	3.06	2,752,389	27.04	27.93	26.86	3.96	3.29	0.36
7498	2022-05-11	27.10	0.04	-0.15	2,380,753	27.23	27.99	27.04	3.49	-0.48	-0.22
7497	2022-05-10	27.14	0.88	-3.14	2,449,708	28.18	28.23	26.86	4.86	-3.69	0.33
7496	2022-05-09	28.02	0.33	-1.16	3,143,182	28.22	28.47	27.74	2.59	-0.71	0.57
7495	2022-05-06	28.35	0.73	-2.51	3,508,994	28.71	28.95	27.82	3.94	-1.25	-0.46
7494	2022-05-05	29.08	0.14	0.48	3,690,847	28.85	29.36	28.54	2.84	0.80	-1.27
7493	2022-05-04	28.94	0.12	0.42	3,580,065	28.70	29.03	28.11	3.21	0.84	-0.31
7492	2022-05-03	28.82	3.69	14.68	8,305,666	25.93	28.89	25.93	11.42	11.15	-0.42
7491	2022-05-02	25.13	0.35	-1.37	5,085,707	25.70	25.90	24.81	4.24	-2.22	3.18
7490	2022-04-29	25.48	1.61	-5.94	5,402,655	26.47	26.54	25.41	4.27	-3.74	0.86
7489	2022-04-28	27.09	0.44	1.65	3,363,200	26.80	27.27	26.42	3.17	1.08	-2.29
7488	2022-04-27	26.65	0.57	-2.09	3,653,892	27.24	27.54	26.62	3.38	-2.17	0.56
7487	2022-04-26	27.22	0.54	-1.95	3,981,188	27.72	27.90	27.22	2.45	-1.80	0.07
7486	2022-04-25	27.76	0.45	1.65	3,479,304	27.31	27.85	27.06	2.89	1.65	-0.14
7485	2022-04-22	27.31	0.20	-0.73	3,041,408	27.52	27.63	27.09	1.96	-0.76	0.00
7484	2022-04-21	27.51	0.09	-0.33	2,184,860	27.77	27.86	27.32	1.94	-0.94	0.04
7483	2022-04-20	27.60	0.73	2.72	2,900,520	27.00	27.82	26.94	3.26	2.22	0.62
7482	2022-04-19	26.87	0.38	1.43	2,765,531	26.59	26.98	26.59	1.47	1.05	0.48
7481	2022-04-18	26.49	0.98	-3.57	3,815,499	27.30	27.44	26.43	3.70	-2.97	0.38
7480	2022-04-15	27.47	0.00	0.00	2,910,305	27.35	27.96	27.34	2.27	0.44	-0.62
7479	2022-04-14	27.47	0.26	0.96	2,971,070	27.35	27.96	27.34	2.27	0.44	-0.44
7478	2022-04-13	27.21	0.12	-0.44	4,082,904	27.50	27.68	27.12	2.04	-1.05	0.51
7477	2022-04-12	27.33	1.34	-4.67	6,278,459	28.07	28.18	26.99	4.24	-2.64	0.62
7476	2022-04-11	28.67	0.05	0.17	1,764,333	28.66	28.89	28.41	1.67	0.03	-2.09
7475	2022-04-08	28.62	0.03	-0.10	1,210,105	28.53	28.98	28.53	1.58	0.32	0.14
7474	2022-04-07	28.65	0.43	-1.48	2,364,217	28.98	29.00	28.16	2.90	-1.14	-0.42
7473	2022-04-06	29.08	0.03	-0.10	3,361,702	29.05	29.31	28.60	2.44	0.10	-0.34
7472	2022-04-05	29.11	1.91	-6.16	5,505,857	30.20	30.38	29.09	4.27	-3.61	-0.21
7471	2022-04-04	31.02	0.75	-2.36	2,441,304	31.76	31.78	30.69	3.43	-2.33	-2.64
7470	2022-04-01	31.77	0.61	1.96	2,116,204	31.29	31.82	31.17	2.08	1.53	-0.03
7469	2022-03-31	31.16	0.51	-1.61	2,092,217	31.79	31.92	31.16	2.39	-1.98	0.42
7468	2022-03-30	31.67	0.15	0.48	2,103,775	31.32	31.73	31.03	2.23	1.12	0.38
7467	2022-03-29	31.52	0.76	2.47	2,373,311	30.97	31.73	30.85	2.84	1.78	-0.63
7466	2022-03-28	30.76	0.16	0.52	2,033,765	30.60	30.90	30.50	1.31	0.52	0.68
7465	2022-03-25	30.60	0.58	1.93	2,047,854	30.10	30.75	30.08	2.23	1.66	0.00
7464	2022-03-24	30.02	0.65	2.21	2,421,762	29.39	30.04	29.31	2.48	2.14	0.27
7463	2022-03-23	29.37	0.17	0.58	1,745,711	29.06	29.48	28.92	1.93	1.07	0.07
7462	2022-03-22	29.20	0.12	0.41	2,263,859	29.30	29.61	29.04	1.95	-0.34	-0.48
7461	2022-03-21	29.08	0.10	0.35	1,452,435	29.07	29.55	28.95	2.06	0.03	0.76
7460	2022-03-18	28.98	0.07	-0.24	2,980,885	28.62	29.04	28.51	1.85	1.26	0.31
7459	2022-03-17	29.05	0.39	1.36	1,803,857	28.50	29.22	28.40	2.88	1.93	-1.48
7458	2022-03-16	28.66	0.30	1.06	2,442,588	28.53	28.78	27.87	3.19	0.46	-0.56
7457	2022-03-15	28.36	0.17	-0.60	2,370,202	28.53	28.87	28.22	2.28	-0.60	0.60
7456	2022-03-14	28.53	0.20	-0.70	2,568,706	28.86	29.44	28.40	3.60	-1.14	0.00
7455	2022-03-11	28.73	0.02	0.07	1,262,698	28.89	29.07	28.55	1.80	-0.55	0.45
7454	2022-03-10	28.71	0.24	0.84	1,174,267	28.26	28.74	28.02	2.55	1.59	0.63
7453	2022-03-09	28.47	0.13	0.46	1,623,731	28.62	28.90	28.41	1.71	-0.52	-0.74
7452	2022-03-08	28.34	0.59	2.13	2,202,636	27.78	28.70	27.71	3.56	2.02	0.99
7451	2022-03-07	27.75	0.55	-1.94	1,846,257	28.18	28.29	27.75	1.92	-1.53	0.11
7450	2022-03-04	28.30	0.18	0.64	1,638,004	27.87	28.31	27.77	1.94	1.54	-0.42
7449	2022-03-03	28.12	0.01	0.04	2,058,465	28.09	28.25	27.75	1.78	0.11	-0.89
7448	2022-03-02	28.11	0.58	2.11	2,591,761	27.53	28.22	27.53	2.51	2.11	-0.07
7447	2022-03-01	27.53	0.64	-2.27	3,531,166	28.12	28.14	27.17	3.45	-2.10	0.00
7446	2022-02-28	28.17	0.29	-1.02	2,869,200	28.09	28.33	27.79	1.92	0.28	-0.18
7445	2022-02-25	28.46	0.73	2.63	2,072,056	27.83	28.48	27.71	2.77	2.26	-1.30
7444	2022-02-24	27.73	0.16	0.58	2,557,123	27.10	27.84	26.93	3.36	2.32	0.36
7443	2022-02-23	27.57	0.57	-2.03	1,772,792	28.21	28.50	27.56	3.33	-2.27	-1.70
7442	2022-02-22	28.14	0.21	-0.74	1,868,997	28.13	28.43	27.77	2.35	0.04	0.25
7441	2022-02-18	28.35	0.47	-1.63	2,743,883	28.75	29.21	28.30	3.17	-1.39	-0.78
7440	2022-02-17	28.82	0.48	-1.64	2,873,143	28.72	29.14	28.73	1.43	0.35	-0.24
7439	2022-02-16	29.30	0.74	2.59	2,177,544	28.83	29.48	28.74	2.57	1.63	-1.98
7438	2022-02-15	28.56	0.09	0.32	2,628,617	28.62	28.82	28.14	2.38	-0.21	0.95
7437	2022-02-14	28.47	0.40	-1.39	3,356,355	28.91	29.23	28.38	2.94	-1.52	0.53
7436	2022-02-11	28.87	0.44	1.55	5,152,600	28.52	29.44	28.50	3.30	1.23	0.14
7435	2022-02-10	28.43	0.10	-0.35	3,830,009	28.25	29.12	28.15	3.43	0.64	0.32
7434	2022-02-09	28.53	0.91	3.29	3,868,341	27.90	28.54	27.90	2.29	2.26	-0.98
7433	2022-02-08	27.62	0.10	0.36	4,289,237	27.56	27.93	27.09	3.05	0.22	1.01
7432	2022-02-07	27.52	0.32	1.18	3,983,963	27.34	27.64	27.12	1.90	0.66	0.15
7431	2022-02-05	27.20	0.00	0.00	7,045,116	28.00	28.00	26.92	3.86	-2.86	0.51
7430	2022-02-04	27.20	1.20	-4.23	6,095,424	28.00	28.00	26.92	3.86	-2.86	2.94
7429	2022-02-03	28.40	1.97	-6.49	7,528,564	29.93	29.98	28.31	5.58	-5.11	-1.41
7428	2022-02-02	30.37	0.62	-2.00	4,253,630	31.03	31.08	30.22	2.77	-2.13	-1.45
7427	2022-02-01	30.99	0.49	-1.56	3,527,107	31.58	31.50	30.94	1.77	-1.87	0.13
7426	2022-01-31	31.48	0.66	2.14	3,092,157	30.66	31.60	30.58	3.33	2.67	0.32
7425	2022-01-28	30.82	0.76	2.53	3,225,118	30.28	30.83	29.52	4.33	1.78	-0.52
7424	2022-01-27	30.06	0.06	0.20	2,111,180	30.16	30.69	29.94	2.49	-0.33	0.73
7423	2022-01-26	30.00	0.48	-1.57	3,095,294	30.87	31.19	29.85	4.34	-2.82	0.53
7422	2022-01-25	30.48	0.17	0.56	2,826,845	30.05	30.69	29.62	3.56	1.43	1.28
7421	2022-01-24	30.31	0.08	-0.26	3,158,471	30.00	30.42	29.17	4.17	1.03	-0.86
7420	2022-01-21	30.39	0.20	-0.65	3,055,137	30.54	30.77	30.28	1.60	-0.49	-1.28
7419	2022-01-20	30.59	0.85	-2.70	3,793,746	31.33	31.58	30.56	3.26	-2.36	-0.16
7418	2022-01-19	31.44	0.12	-0.38	3,144,711	31.73	31.80	31.43	1.17	-0.91	-0.35
7417	2022-01-18	31.56	0.07	-0.22	3,884,447	31.63	31.77	31.31	1.45	-0.22	0.54
7416	2022-01-14	31.63	0.46	1.48	2,652,962	31.17	31.71	30.99	2.31	1.48	0.00
7415	2022-01-13	31.17	0.59	1.93	1,692,114	30.70	31.37	30.67	2.28	1.53	0.00
7414	2022-01-12	30.58	0.70	-2.24	2,516,685	31.18	31.41	30.56	2.73	-1.92	0.39
7413	2022-01-11	31.28	0.15	0.48	1,489,558	31.19	31.34	30.81	1.70	0.29	-0.32
7412	2022-01-10	31.13	0.24	-0.77	2,210,671	31.49	31.54	30.91	2.00	-1.14	0.19
7411	2022-01-07	31.37	0.46	1.49	2,567,099	30.70	31.50	30.66	2.74	2.18	0.38
7410	2022-01-06	30.91	0.51	1.68	2,729,155	30.51	31.04	30.43	2.00	1.31	-0.68
7409	2022-01-05	30.40	0.03	-0.10	2,244,714	30.50	30.98	30.34	2.10	-0.33	0.36
7408	2022-01-04	30.43	0.35	1.16	2,469,540	30.13	30.75	30.13	2.06	1.00	0.23
7407	2022-01-03	30.08	0.49	1.66	2,008,505	29.67	30.08	29.54	1.82	1.38	0.17
7406	2021-12-31	29.59	0.06	-0.20	2,018,128	29.65	29.94	29.58	1.21	-0.20	0.27
7405	2021-12-30	29.65	0.34	1.16	2,273,503	29.35	29.91	29.35	1.91	1.02	0.00
7404	2021-12-29	29.31	0.16	0.55	1,752,179	29.25	29.46	28.96	1.71	0.21	0.14
7403	2021-12-28	29.15	0.63	2.21	2,650,126	28.43	29.26	28.35	3.20	2.53	0.34
7402	2021-12-27	28.52	0.30	1.06	2,809,104	28.10	28.52	27.92	2.14	1.49	-0.32
7401	2021-12-23	28.22	0.11	-0.39	2,163,832	28.40	28.44	28.14	1.06	-0.63	-0.43
7400	2021-12-22	28.33	0.05	0.18	2,238,432	28.27	28.34	27.97	1.31	0.21	0.25
7399	2021-12-21	28.28	0.86	3.14	2,230,351	27.65	28.41	27.63	2.82	2.28	-0.04
7398	2021-12-20	27.42	0.60	-2.14	3,697,674	27.85	27.85	27.06	2.84	-1.54	0.84
7397	2021-12-17	28.02	0.41	1.48	6,599,417	27.59	28.15	27.28	3.15	1.56	-0.61
7396	2021-12-16	27.61	0.19	-0.68	3,030,623	27.80	28.13	27.34	2.84	-0.68	-0.07
7395	2021-12-15	27.80	0.07	-0.25	1,968,346	27.87	27.94	27.53	1.47	-0.25	0.00
7394	2021-12-14	27.87	0.22	-0.78	2,838,941	28.07	28.38	27.71	2.39	-0.71	0.00
7393	2021-12-13	28.09	0.08	0.29	2,957,372	27.90	28.28	27.79	1.76	0.68	-0.07
7392	2021-12-10	28.01	0.36	-1.27	1,954,813	28.51	28.54	27.92	2.17	-1.75	-0.39
7391	2021-12-09	28.37	0.34	-1.18	1,944,844	28.65	28.65	28.31	1.19	-0.98	0.49
7390	2021-12-08	28.71	0.20	0.70	1,908,798	28.36	28.93	28.31	2.19	1.23	-0.21
7389	2021-12-07	28.51	0.10	-0.35	2,757,746	28.79	28.86	28.38	1.67	-0.97	-0.53
7388	2021-12-06	28.61	0.99	3.58	3,348,955	27.94	29.22	27.94	4.58	2.40	0.63
7387	2021-12-03	27.62	0.81	-2.85	3,496,209	28.33	28.34	27.44	3.18	-2.51	1.16
7386	2021-12-02	28.43	0.96	3.49	3,345,289	27.65	28.46	27.59	3.15	2.82	-0.35
7385	2021-12-01	27.47	0.47	-1.68	3,486,258	28.40	28.67	27.44	4.33	-3.27	0.66
7384	2021-11-30	27.94	0.18	0.65	5,606,992	27.44	28.00	27.26	2.70	1.82	1.65
7383	2021-11-29	27.76	0.29	-1.03	4,387,295	28.40	28.43	27.41	3.59	-2.25	-1.15
7382	2021-11-26	28.05	1.13	-3.87	2,781,314	28.50	28.52	27.74	2.74	-1.58	1.25
7381	2021-11-24	29.18	0.07	-0.24	2,597,297	29.27	29.37	29.05	1.09	-0.31	-2.33
7380	2021-11-23	29.25	0.25	0.86	2,947,396	29.12	29.69	28.97	2.47	0.45	0.07
7379	2021-11-22	29.00	0.19	-0.65	2,836,752	29.11	29.39	28.72	2.30	-0.38	0.41
7378	2021-11-19	29.19	0.28	-0.95	4,607,844	29.26	29.32	28.52	2.73	-0.24	-0.27
7377	2021-11-18	29.47	0.02	0.07	4,454,341	29.45	29.62	28.88	2.51	0.07	-0.71
7376	2021-11-17	29.45	0.58	2.01	4,709,080	28.61	29.51	28.28	4.30	2.94	0.00
7375	2021-11-16	28.87	0.34	1.19	3,400,245	28.65	28.98	28.52	1.61	0.77	-0.90
7374	2021-11-15	28.53	0.21	-0.73	5,137,490	28.82	28.82	27.98	2.91	-1.01	0.42
7373	2021-11-12	28.74	0.04	-0.14	2,866,264	28.68	29.08	28.60	1.67	0.21	0.28
7372	2021-11-11	28.78	0.02	0.07	2,593,128	28.78	28.93	28.46	1.63	0.00	-0.35
7371	2021-11-10	28.76	0.28	0.98	3,390,346	28.52	29.13	28.51	2.17	0.84	0.07
7370	2021-11-09	28.48	0.43	-1.49	3,184,936	29.00	29.10	28.41	2.38	-1.79	0.14
7369	2021-11-08	28.91	1.02	-3.41	4,574,245	29.95	30.12	28.82	4.34	-3.47	0.31
7368	2021-11-05	29.93	1.18	4.10	3,986,336	29.30	30.19	29.18	3.45	2.15	0.07
7367	2021-11-04	28.75	1.13	-3.78	3,383,056	29.43	29.50	28.71	2.68	-2.31	1.91
7366	2021-11-03	29.88	0.01	0.03	3,138,848	29.92	30.16	29.67	1.64	-0.13	-1.51
7365	2021-11-02	29.87	0.24	-0.80	2,933,304	30.27	30.27	29.54	2.41	-1.32	0.17
7364	2021-11-01	30.11	0.75	2.55	2,996,371	29.53	30.19	29.30	3.01	1.96	0.53
7363	2021-10-29	29.36	1.10	-3.61	3,484,921	30.36	30.52	29.18	4.41	-3.29	0.58
7362	2021-10-28	30.46	0.50	1.67	1,816,052	30.04	30.47	29.94	1.76	1.40	-0.33
7361	2021-10-27	29.96	0.15	0.50	3,481,535	29.66	30.04	29.31	2.46	1.01	0.27
7360	2021-10-26	29.81	0.07	-0.23	2,374,955	29.92	30.13	29.73	1.34	-0.37	-0.50
7359	2021-10-25	29.88	0.68	-2.23	2,704,894	30.56	30.61	29.76	2.78	-2.23	0.13
7358	2021-10-22	30.56	0.36	-1.16	2,364,649	30.94	31.00	30.53	1.52	-1.23	0.00
7357	2021-10-21	30.92	0.71	-2.24	2,646,214	31.60	31.72	30.85	2.75	-2.15	0.06
7356	2021-10-20	31.63	0.18	0.57	2,003,581	31.41	31.93	31.33	1.91	0.70	-0.09
7355	2021-10-19	31.45	0.06	0.19	2,635,192	31.62	31.72	31.30	1.33	-0.54	-0.13
7354	2021-10-18	31.39	0.12	0.38	1,954,860	31.12	31.48	30.99	1.57	0.87	0.73
7353	2021-10-15	31.27	0.57	1.86	3,081,529	30.76	31.62	30.76	2.80	1.66	-0.48
7352	2021-10-14	30.70	0.20	0.66	3,233,247	30.69	31.08	30.54	1.76	0.03	0.20
7351	2021-10-13	30.50	0.59	1.97	2,880,330	29.87	30.69	29.63	3.55	2.11	0.62
7350	2021-10-12	29.91	0.48	1.63	2,796,140	29.37	30.00	29.32	2.32	1.84	-0.13
7349	2021-10-11	29.43	0.08	-0.27	3,037,794	29.24	29.58	29.04	1.85	0.65	-0.20
7348	2021-10-08	29.51	0.25	-0.84	2,024,174	29.87	29.98	29.48	1.67	-1.21	-0.91
7347	2021-10-07	29.76	0.06	0.20	1,283,475	29.80	30.19	29.68	1.71	-0.13	0.37
7346	2021-10-06	29.70	0.07	0.24	2,338,818	29.44	29.73	28.92	2.75	0.88	0.34
7345	2021-10-05	29.63	0.52	-1.72	3,528,371	30.00	30.09	29.47	2.07	-1.23	-0.64
7344	2021-10-04	30.15	0.19	-0.63	2,092,530	30.30	30.52	30.08	1.45	-0.50	-0.50
7343	2021-10-01	30.34	0.38	1.27	2,663,661	29.99	30.53	29.83	2.33	1.17	-0.13
7342	2021-09-30	29.96	0.37	-1.22	2,463,881	30.47	30.49	29.92	1.87	-1.67	0.10
7341	2021-09-29	30.33	0.03	-0.10	2,084,779	30.50	30.58	30.26	1.05	-0.56	0.46
7340	2021-09-28	30.36	0.36	-1.17	3,880,961	30.61	30.75	30.31	1.44	-0.82	0.46
7339	2021-09-27	30.72	0.14	-0.45	2,202,785	30.94	31.56	30.66	2.91	-0.71	-0.36
7338	2021-09-24	30.86	0.63	-2.00	2,343,416	31.27	31.50	30.81	2.21	-1.31	0.26
7337	2021-09-23	31.49	0.21	0.67	2,142,596	31.39	31.81	31.24	1.82	0.32	-0.70
7336	2021-09-22	31.28	0.15	0.48	1,971,365	31.17	31.54	31.16	1.22	0.35	0.35
7335	2021-09-21	31.13	0.82	-2.57	2,887,015	31.90	32.10	31.10	3.13	-2.41	0.13
7334	2021-09-20	31.95	0.08	0.25	2,615,297	31.60	32.16	31.37	2.50	1.11	-0.16
7333	2021-09-17	31.87	0.59	-1.82	3,155,221	32.57	32.80	31.87	2.86	-2.15	-0.85
7332	2021-09-16	32.46	0.26	0.81	1,951,184	32.21	32.82	32.12	2.17	0.78	0.34
7331	2021-09-15	32.20	0.24	-0.74	3,228,304	32.43	32.59	32.03	1.73	-0.71	0.03
7330	2021-09-14	32.44	0.36	-1.10	2,765,638	33.03	33.09	32.18	2.76	-1.79	-0.03
7329	2021-09-13	32.80	0.30	-0.91	2,506,672	33.02	33.16	32.51	1.97	-0.67	0.70
7328	2021-09-10	33.10	0.50	-1.49	1,986,316	33.61	33.71	32.89	2.44	-1.52	-0.24
7327	2021-09-09	33.60	0.29	-0.86	1,661,014	33.78	33.99	33.56	1.27	-0.53	0.03
7326	2021-09-08	33.89	0.56	1.68	1,593,068	33.25	33.91	33.15	2.29	1.92	-0.32
7325	2021-09-07	33.33	0.49	-1.45	1,952,258	33.90	33.90	33.04	2.54	-1.68	-0.24
7324	2021-09-03	33.82	0.03	-0.09	1,245,142	33.66	33.92	33.49	1.28	0.48	0.24
7323	2021-09-02	33.85	0.06	0.18	1,261,593	33.86	34.03	33.62	1.21	-0.03	-0.56
7322	2021-09-01	33.79	0.26	0.78	1,932,261	33.60	34.15	33.55	1.79	0.57	0.21
7321	2021-08-31	33.53	0.51	1.54	1,363,969	33.05	33.60	32.93	2.03	1.45	0.21
7320	2021-08-30	33.02	0.02	-0.06	1,652,537	33.10	33.12	32.80	0.97	-0.24	0.09
7319	2021-08-27	33.04	0.35	1.07	1,376,712	32.80	33.39	32.76	1.92	0.73	0.18
7318	2021-08-26	32.69	0.81	-2.42	1,710,192	33.03	33.25	32.67	1.76	-1.03	0.34
7317	2021-08-25	33.50	0.24	0.72	1,550,289	33.28	33.83	33.04	2.37	0.66	-1.40
7316	2021-08-24	33.26	0.56	1.71	1,487,820	32.86	33.37	32.65	2.19	1.22	0.06
7315	2021-08-23	32.70	0.16	0.49	1,662,330	32.70	32.97	32.58	1.19	0.00	0.49
7314	2021-08-20	32.54	0.20	-0.61	2,044,036	32.70	32.83	32.14	2.11	-0.49	0.49
7313	2021-08-19	32.74	0.66	-1.98	2,126,194	33.26	33.43	32.40	3.10	-1.56	-0.12
7312	2021-08-18	33.40	1.04	-3.02	2,770,876	34.47	34.47	33.29	3.42	-3.10	-0.42
7311	2021-08-17	34.44	0.19	0.55	1,804,922	34.05	34.44	33.93	1.50	1.15	0.09
7310	2021-08-16	34.25	0.64	-1.83	1,885,505	34.82	35.09	34.13	2.76	-1.64	-0.58
7309	2021-08-13	34.89	0.15	0.43	1,506,298	34.79	34.93	34.55	1.09	0.29	-0.20
7308	2021-08-12	34.74	0.39	-1.11	1,737,790	35.26	35.26	34.44	2.33	-1.47	0.14
7307	2021-08-11	35.13	0.24	0.69	1,482,459	35.02	35.26	34.83	1.23	0.31	0.37
7306	2021-08-10	34.89	0.18	-0.51	2,063,277	35.07	35.31	34.74	1.63	-0.51	0.37
7305	2021-08-09	35.07	0.05	-0.14	1,934,664	35.06	35.36	34.72	1.83	0.03	0.00
7304	2021-08-06	35.12	0.11	0.31	1,840,615	35.13	35.64	35.00	1.82	-0.03	-0.17
7303	2021-08-05	35.01	0.18	0.52	2,793,570	34.98	35.18	34.67	1.46	0.09	0.34
7302	2021-08-04	34.83	0.23	0.66	3,826,769	34.78	34.99	34.24	2.16	0.14	0.43
7301	2021-08-03	34.60	1.42	-3.94	4,912,447	36.12	36.14	34.52	4.49	-4.21	0.52
7300	2021-08-02	36.02	0.26	-0.72	1,935,348	36.50	37.05	36.02	2.82	-1.32	0.28
7299	2021-07-30	36.28	1.09	-2.92	2,085,547	36.50	37.23	36.23	2.74	-0.60	0.61
7298	2021-07-29	37.37	0.13	0.35	2,015,161	37.42	37.72	37.29	1.15	-0.13	-2.33
7297	2021-07-28	37.24	0.26	-0.69	1,516,062	37.57	37.71	37.15	1.49	-0.88	0.48
7296	2021-07-27	37.50	0.21	0.56	1,732,751	37.27	37.64	37.04	1.61	0.62	0.19
7295	2021-07-26	37.29	0.14	-0.37	1,303,370	37.44	37.57	36.92	1.74	-0.40	-0.05
7294	2021-07-23	37.43	0.34	0.92	1,293,467	37.31	37.61	37.18	1.15	0.32	0.03
7293	2021-07-22	37.09	0.35	-0.93	2,258,484	37.43	37.50	36.92	1.55	-0.91	0.59
7292	2021-07-21	37.44	0.14	0.38	1,655,808	37.45	37.96	37.38	1.55	-0.03	-0.03
7291	2021-07-20	37.30	1.10	3.04	2,398,719	36.50	37.65	36.34	3.59	2.19	0.40
7290	2021-07-19	36.20	1.08	-2.90	2,517,097	36.94	36.99	35.82	3.17	-2.00	0.83
7289	2021-07-16	37.28	0.37	1.00	1,409,608	37.05	37.49	37.04	1.21	0.62	-0.91
7288	2021-07-15	36.91	0.27	-0.73	1,528,816	37.12	37.21	36.64	1.54	-0.57	0.38
7287	2021-07-14	37.18	0.32	0.87	1,244,203	36.93	37.43	36.72	1.92	0.68	-0.16
7286	2021-07-13	36.86	0.61	-1.63	1,750,894	37.40	37.40	36.74	1.76	-1.44	0.19
7285	2021-07-12	37.47	0.28	0.75	2,549,412	37.12	37.60	37.07	1.43	0.94	-0.19
7284	2021-07-09	37.19	0.75	2.06	1,811,598	36.51	37.21	36.51	1.92	1.86	-0.19
7283	2021-07-08	36.44	0.28	-0.76	1,069,163	36.46	36.68	36.24	1.21	-0.05	0.19
7282	2021-07-07	36.72	0.35	-0.94	1,139,044	36.88	36.95	36.66	0.79	-0.43	-0.71
7281	2021-07-06	37.07	0.40	1.09	2,059,244	36.89	37.19	36.35	2.28	0.49	-0.51
7280	2021-07-02	36.67	0.20	0.55	1,094,839	36.57	36.82	36.39	1.18	0.27	0.60
7279	2021-07-01	36.47	0.18	0.50	1,888,441	36.30	36.92	36.22	1.93	0.47	0.27
7278	2021-06-30	36.29	0.08	-0.22	1,410,456	36.48	36.67	36.28	1.07	-0.52	0.03
7277	2021-06-29	36.37	0.22	-0.60	1,378,633	36.53	36.76	36.29	1.29	-0.44	0.30
7276	2021-06-28	36.59	0.28	-0.76	1,629,881	37.01	37.05	36.26	2.13	-1.13	-0.16
7275	2021-06-25	36.87	0.37	1.01	1,433,339	36.54	36.91	36.49	1.15	0.90	0.38
7274	2021-06-24	36.50	0.11	-0.30	1,782,747	36.59	36.65	36.11	1.48	-0.25	0.11
7273	2021-06-23	36.61	0.03	-0.08	1,958,900	36.84	36.88	36.57	0.84	-0.62	-0.05
7272	2021-06-22	36.64	0.06	-0.16	2,711,195	36.75	36.92	36.43	1.33	-0.30	0.55
7271	2021-06-21	36.70	0.85	2.37	1,286,104	36.01	36.80	35.83	2.69	1.92	0.14
7270	2021-06-18	35.85	0.48	-1.32	3,376,870	36.43	36.43	35.76	1.84	-1.59	0.45
7269	2021-06-17	36.33	0.91	-2.44	3,207,945	37.10	37.20	36.11	2.94	-2.08	0.28
7268	2021-06-16	37.24	0.17	0.46	3,575,827	37.36	37.89	37.03	2.30	-0.32	-0.38
7267	2021-06-15	37.07	0.72	-1.91	1,962,613	37.80	37.89	37.06	2.20	-1.93	0.78
7266	2021-06-14	37.79	0.05	0.13	1,708,391	37.98	38.06	37.58	1.26	-0.50	0.03
7265	2021-06-11	37.74	0.01	-0.03	1,484,791	37.78	37.89	37.37	1.38	-0.11	0.64
7264	2021-06-10	37.75	0.38	1.02	1,404,585	37.45	37.78	37.28	1.34	0.80	0.08
7263	2021-06-09	37.37	0.68	1.85	1,573,898	37.05	37.59	36.90	1.86	0.86	0.21
7262	2021-06-08	36.69	0.87	-2.32	3,851,043	37.78	37.78	36.28	3.97	-2.89	0.98
7261	2021-06-07	37.56	0.40	1.08	1,454,551	37.50	37.90	37.45	1.20	0.16	0.59
7260	2021-06-04	37.16	0.34	-0.91	1,380,870	37.49	37.60	36.95	1.73	-0.88	0.91
7259	2021-06-03	37.50	0.48	-1.26	1,298,638	37.87	37.99	37.42	1.51	-0.98	-0.03
7258	2021-06-02	37.98	0.47	1.25	1,993,843	37.72	38.20	37.54	1.75	0.69	-0.29
7257	2021-06-01	37.51	0.89	2.43	2,023,638	37.12	37.52	36.67	2.29	1.05	0.56
7256	2021-05-28	36.62	0.11	0.30	1,670,927	36.73	36.76	36.40	0.98	-0.30	1.37
7255	2021-05-27	36.51	0.31	-0.84	2,534,540	37.02	37.15	36.51	1.73	-1.38	0.60
7254	2021-05-26	36.82	0.34	0.93	1,529,103	36.48	37.16	36.42	2.03	0.93	0.54
7253	2021-05-25	36.48	0.10	-0.27	2,113,517	36.61	36.76	36.33	1.17	-0.36	0.00
7252	2021-05-24	36.58	0.47	1.30	1,708,448	36.35	36.78	36.18	1.65	0.63	0.08
7251	2021-05-21	36.11	0.04	-0.11	1,480,235	36.15	36.57	35.93	1.77	-0.11	0.66
7250	2021-05-20	36.15	0.34	0.95	2,082,974	35.71	36.33	35.59	2.07	1.23	0.00
7249	2021-05-19	35.81	0.20	-0.56	2,609,710	35.75	35.84	35.21	1.76	0.17	-0.28
7248	2021-05-18	36.01	0.02	0.06	2,620,773	36.01	36.77	35.86	2.53	0.00	-0.72
7247	2021-05-17	35.99	0.18	0.50	2,151,366	35.95	36.24	35.70	1.50	0.11	0.06
7246	2021-05-14	35.81	0.39	1.10	2,060,076	35.59	36.19	35.59	1.69	0.62	0.39
7245	2021-05-13	35.42	0.56	1.61	1,386,688	35.00	35.73	35.00	2.09	1.20	0.48
7244	2021-05-12	34.86	1.22	-3.38	2,177,827	35.93	36.09	34.85	3.45	-2.98	0.40
7243	2021-05-11	36.08	0.35	-0.96	1,946,471	36.28	36.39	35.63	2.09	-0.55	-0.42
7242	2021-05-10	36.43	0.07	-0.19	2,305,968	36.82	37.48	36.40	2.93	-1.06	-0.41
7241	2021-05-07	36.50	0.18	0.50	1,428,135	36.40	36.62	36.11	1.40	0.27	0.88
7240	2021-05-06	36.32	0.53	1.48	1,925,643	35.77	36.45	35.75	1.96	1.54	0.22
7239	2021-05-05	35.79	1.44	-3.87	3,381,912	37.06	37.16	35.56	4.32	-3.43	-0.06
7238	2021-05-04	37.23	0.82	-2.16	2,258,161	38.35	39.00	37.03	5.14	-2.92	-0.46
7237	2021-05-03	38.05	0.05	0.13	1,727,326	38.17	38.50	37.83	1.76	-0.31	0.79
7236	2021-04-30	38.00	0.68	-1.76	1,359,553	38.03	38.25	37.77	1.26	-0.08	0.45
7235	2021-04-29	38.68	0.13	0.34	1,477,259	38.75	39.31	38.36	2.45	-0.18	-1.68
7234	2021-04-28	38.55	0.14	0.36	1,319,300	38.50	38.87	38.46	1.06	0.13	0.52
7233	2021-04-27	38.41	0.03	-0.08	1,167,099	38.50	38.65	38.18	1.22	-0.23	0.23
7232	2021-04-26	38.44	0.55	1.45	965,302	38.20	38.66	38.02	1.68	0.63	0.16
7231	2021-04-23	37.89	0.00	0.00	969,174	38.00	38.15	37.70	1.18	-0.29	0.82
7230	2021-04-22	37.89	0.19	-0.50	887,658	38.08	38.36	37.82	1.42	-0.50	0.29
7229	2021-04-21	38.08	0.15	0.40	895,450	37.84	38.20	37.63	1.51	0.63	0.00
7228	2021-04-20	37.93	0.64	1.72	1,270,881	37.24	37.95	37.15	2.15	1.85	-0.24
7227	2021-04-19	37.29	0.02	-0.05	1,005,796	37.41	37.55	37.10	1.20	-0.32	-0.13
7226	2021-04-16	37.31	0.17	0.46	1,932,600	37.30	37.65	37.22	1.15	0.03	0.27
7225	2021-04-15	37.14	0.00	0.00	2,166,400	37.20	37.50	36.85	1.75	-0.16	0.43
7224	2021-04-14	37.14	0.44	-1.17	2,692,400	37.50	37.65	37.04	1.63	-0.96	0.16
7223	2021-04-13	37.58	0.28	-0.74	2,069,769	37.86	37.96	37.44	1.37	-0.74	-0.21
7222	2021-04-12	37.86	0.27	0.72	1,781,300	37.57	37.92	37.06	2.29	0.77	0.00
7221	2021-04-09	37.59	1.03	-2.67	2,566,557	38.62	38.62	37.57	2.72	-2.67	-0.05
7220	2021-04-08	38.62	0.54	-1.38	1,084,345	39.15	39.24	38.54	1.79	-1.35	0.00
7219	2021-04-07	39.16	0.18	0.46	1,253,143	39.00	39.19	38.85	0.87	0.41	-0.03
7218	2021-04-06	38.98	0.61	1.59	1,594,617	38.26	38.99	38.26	1.91	1.88	0.05
7217	2021-04-05	38.37	0.09	-0.23	3,182,973,440	38.66	38.70	38.06	1.66	-0.75	-0.29
7216	2021-04-01	38.46	1.83	5.00	1,072,315,744	37.08	38.49	36.87	4.37	3.72	0.52
7215	2021-03-31	36.63	0.51	-1.37	3,204,616,000	37.16	37.20	36.63	1.53	-1.43	1.23
7214	2021-03-30	37.14	0.15	0.41	1,023,585	37.01	37.24	36.89	0.95	0.35	0.05
7213	2021-03-29	36.99	0.09	-0.24	1,364,307	37.05	37.25	36.73	1.40	-0.16	0.05
7212	2021-03-26	37.08	0.20	0.54	2,578,545	37.15	37.56	36.46	2.96	-0.19	-0.08
7211	2021-03-25	36.88	0.33	0.90	3,129,853	36.46	37.06	35.63	3.92	1.15	0.73
7210	2021-03-24	36.55	0.16	-0.44	2,316,183	36.70	37.43	36.54	2.43	-0.41	-0.25
7209	2021-03-23	36.71	0.01	0.03	408,388	36.75	37.05	36.47	1.58	-0.11	-0.03
7208	2021-03-22	36.70	0.20	0.55	1,342,803	36.75	36.93	36.36	1.55	-0.14	0.14
7207	2021-03-19	36.50	0.65	-1.75	4,488,801	37.00	37.59	36.47	3.03	-1.35	0.68
7206	2021-03-18	37.15	1.07	-2.80	2,243,907	37.98	38.04	37.03	2.66	-2.19	-0.40
7205	2021-03-17	38.22	0.42	1.11	4,039,352	37.69	38.49	37.34	3.05	1.41	-0.63
7204	2021-03-16	37.80	0.49	-1.28	2,734,469	38.85	39.11	37.76	3.47	-2.70	-0.29
7203	2021-03-15	38.29	0.79	2.11	2,659,757	37.84	38.73	37.52	3.20	1.19	1.46
7202	2021-03-12	37.50	0.44	1.19	2,077,442	37.01	37.61	36.87	2.00	1.32	0.91
7201	2021-03-11	37.06	0.36	-0.96	930,427	37.57	37.77	37.04	1.94	-1.36	-0.13
7200	2021-03-10	37.42	0.38	1.03	1,284,645	37.02	37.50	36.97	1.43	1.08	0.40
7199	2021-03-09	37.04	0.29	-0.78	2,348,748	37.56	37.96	36.94	2.72	-1.38	-0.05
7198	2021-03-08	37.33	0.19	-0.51	2,714,501	37.52	37.87	37.06	2.16	-0.51	0.62
7197	2021-03-05	37.52	0.36	0.97	1,928,518	37.39	37.66	36.80	2.30	0.35	0.00
7196	2021-03-04	37.16	0.18	-0.48	1,199,269	37.52	38.06	36.77	3.44	-0.96	0.62

OHI Investment Calculator

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

Ticker:

OHI

Date start:

1992-08-07 open

Date end:

2023-02-23 close

Duration:

30 years 207 days

Trading days:

7,694

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1992-08-07 open

1,000.00

Shares bought: 47.62

Stock price: 21.00

SELL

Value on 2023-02-23 close

3,710.14

Dividends (104)

65.26%

+2,421.10

Stock growth

34.74%

+289.05

NET: +2,710.14

Total ROI: +271.01% (3.71x)

Annualised: +4.38% (1.04x)

Dividends ROI: +242.11% (3.42x)

Dividend Yield: +4.11% (1.04x)

Stock price: 27.07

Duration: 30 years 207 days

Trading days: 7,694

SELL

Value on 2023-02-23 close

1,289.05

NET: +289.05

ROI: +28.90% (1.29x)

Annualised: +0.83% (1.01x)

Stock price: 27.07

Duration: 30 years 207 days

Trading days: 7,694

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

OHI Monthly statistics

This section shows monthly performance of OHI stock.
There are 367 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	30.03 2023-02-02	26.96 2023-02-23	29.40 2023-02-01	27.07 2023-02-23	-7.93	2.14	-8.30
2023 January	20	32.90 2023-01-24	26.15 2023-01-10	27.78 2023-01-03	29.44 2023-01-31	5.98	18.43	-5.87
2022 December	21	30.76 2022-12-01	27.41 2022-12-22	30.43 2022-12-01	27.95 2022-12-30	-8.15	1.08	-9.92
2022 November	21	33.01 2022-11-07	29.14 2022-11-03	31.94 2022-11-01	30.28 2022-11-30	-5.20	3.35	-8.77
2022 October	21	32.32 2022-10-28	28.67 2022-10-13	29.75 2022-10-03	31.78 2022-10-31	6.82	8.64	-3.63
2022 September	21	33.16 2022-09-12	28.08 2022-09-29	32.40 2022-09-01	29.49 2022-09-30	-8.98	2.35	-13.33
2022 August	23	33.71 2022-08-12	30.00 2022-08-02	31.07 2022-08-01	32.66 2022-08-31	5.12	8.50	-3.44
2022 July	20	31.50 2022-07-28	27.98 2022-07-05	28.15 2022-07-01	31.00 2022-07-29	10.12	11.90	-0.60
2022 June	21	30.39 2022-06-09	27.09 2022-06-17	29.77 2022-06-01	28.19 2022-06-30	-5.31	2.08	-9.00
2022 May	21	30.50 2022-05-18	24.81 2022-05-02	25.70 2022-05-02	29.77 2022-05-31	15.84	18.68	-3.46
2022 April	21	31.82 2022-04-01	25.41 2022-04-29	31.29 2022-04-01	25.48 2022-04-29	-18.57	1.69	-18.79
2022 March	23	31.92 2022-03-31	27.17 2022-03-01	28.12 2022-03-01	31.16 2022-03-31	10.81	13.51	-3.38
2022 February	20	31.50 2022-02-01	26.92 2022-02-05	31.58 2022-02-01	28.17 2022-02-28	-10.80	-0.25	-14.76
2022 January	20	31.80 2022-01-19	29.17 2022-01-24	29.67 2022-01-03	31.48 2022-01-31	6.10	7.18	-1.69
2021 December	22	29.94 2021-12-31	27.06 2021-12-20	28.40 2021-12-01	29.59 2021-12-31	4.19	5.42	-4.72
2021 November	21	30.27 2021-11-02	27.26 2021-11-30	29.53 2021-11-01	27.94 2021-11-30	-5.38	2.51	-7.69
2021 October	21	31.93 2021-10-20	28.92 2021-10-06	29.99 2021-10-01	29.36 2021-10-29	-2.10	6.47	-3.57
2021 September	21	34.15 2021-09-01	29.92 2021-09-30	33.60 2021-09-01	29.96 2021-09-30	-10.83	1.64	-10.95
2021 August	22	37.05 2021-08-02	32.14 2021-08-20	36.50 2021-08-02	33.53 2021-08-31	-8.14	1.51	-11.95
2021 July	21	37.96 2021-07-21	35.82 2021-07-19	36.30 2021-07-01	36.28 2021-07-30	-0.06	4.57	-1.32
2021 June	22	38.20 2021-06-02	35.76 2021-06-18	37.12 2021-06-01	36.29 2021-06-30	-2.24	2.91	-3.66
2021 May	20	39.00 2021-05-04	34.85 2021-05-12	38.17 2021-05-03	36.62 2021-05-28	-4.06	2.17	-8.70
2021 April	21	39.31 2021-04-29	36.85 2021-04-15	37.08 2021-04-01	38.00 2021-04-30	2.48	6.01	-0.62
2021 March	23	39.11 2021-03-16	35.63 2021-03-25	37.97 2021-03-01	36.63 2021-03-31	-3.53	3.00	-6.16
2021 February	19	39.18 2021-02-25	36.17 2021-02-01	36.34 2021-02-01	37.14 2021-02-26	2.20	7.82	-0.47
2021 January	19	37.10 2021-01-28	34.57 2021-01-11	36.63 2021-01-04	36.22 2021-01-29	-1.12	1.28	-5.62
2020 December	22	39.00 2020-12-16	35.89 2020-12-02	36.10 2020-12-01	36.32 2020-12-31	0.61	8.03	-0.58
2020 November	20	37.03 2020-11-25	28.56 2020-11-02	28.96 2020-11-02	35.22 2020-11-30	21.62	27.87	-1.38
2020 October	22	32.28 2020-10-06	28.08 2020-10-30	29.97 2020-10-01	28.81 2020-10-30	-3.87	7.71	-6.31
2020 September	21	33.63 2020-09-15	29.01 2020-09-25	30.60 2020-09-01	29.94 2020-09-30	-2.16	9.90	-5.20
2020 August	21	33.91 2020-08-11	29.52 2020-08-20	31.81 2020-08-03	30.97 2020-08-31	-2.64	6.60	-7.20
2020 July	22	33.23 2020-07-29	29.01 2020-07-08	29.86 2020-07-01	32.38 2020-07-31	8.44	11.29	-2.85
2020 June	22	35.39 2020-06-05	27.39 2020-06-24	31.14 2020-06-01	29.73 2020-06-30	-4.53	13.65	-12.04
2020 May	20	31.99 2020-05-26	23.89 2020-05-14	28.12 2020-05-01	31.14 2020-05-29	10.74	13.76	-15.04
2020 April	21	35.96 2020-04-14	23.14 2020-04-03	25.00 2020-04-01	29.15 2020-04-30	16.60	43.84	-7.44
2020 March	22	41.96 2020-03-04	13.33 2020-03-18	40.03 2020-03-02	26.54 2020-03-31	-33.70	4.82	-66.70
2020 February	19	45.22 2020-02-24	38.09 2020-02-28	41.96 2020-02-03	39.60 2020-02-28	-5.62	7.77	-9.22
2020 January	21	44.09 2020-01-22	41.20 2020-01-02	42.58 2020-01-02	41.95 2020-01-31	-1.48	3.55	-3.24
2019 December	21	43.03 2019-12-09	40.56 2019-12-17	41.95 2019-12-02	42.35 2019-12-31	0.95	2.57	-3.31
2019 November	20	44.23 2019-11-01	40.65 2019-11-22	44.10 2019-11-01	42.03 2019-11-29	-4.69	0.29	-7.82
2019 October	23	45.01 2019-10-18	41.03 2019-10-02	41.70 2019-10-01	44.04 2019-10-31	5.61	7.94	-1.61
2019 September	20	42.25 2019-09-26	39.83 2019-09-10	40.74 2019-09-03	41.79 2019-09-30	2.58	3.71	-2.23
2019 August	22	41.32 2019-08-23	35.38 2019-08-05	36.30 2019-08-01	40.68 2019-08-30	12.07	13.83	-2.53
2019 July	22	38.33 2019-07-10	36.08 2019-07-01	37.00 2019-07-01	36.30 2019-07-31	-1.89	3.59	-2.49
2019 June	20	38.32 2019-06-20	34.78 2019-06-04	35.83 2019-06-03	36.75 2019-06-28	2.57	6.95	-2.93
2019 May	22	37.75 2019-05-16	34.87 2019-05-07	35.48 2019-05-01	35.62 2019-05-31	0.39	6.40	-1.72
2019 April	21	38.20 2019-04-01	34.64 2019-04-17	38.00 2019-04-01	35.39 2019-04-30	-6.87	0.53	-8.84
2019 March	21	38.41 2019-03-29	34.72 2019-03-01	35.86 2019-03-01	38.15 2019-03-29	6.39	7.11	-3.18
2019 February	19	40.30 2019-02-01	35.12 2019-02-21	40.02 2019-02-01	35.90 2019-02-28	-10.29	0.70	-12.24
2019 January	21	40.27 2019-01-31	33.39 2019-01-02	33.88 2019-01-02	40.19 2019-01-31	18.62	18.86	-1.45
2018 December	19	38.34 2018-12-04	33.72 2018-12-24	38.00 2018-12-03	35.15 2018-12-31	-7.50	0.89	-11.26
2018 November	21	37.97 2018-11-30	32.39 2018-11-02	33.35 2018-11-01	37.94 2018-11-30	13.76	13.85	-2.88
2018 October	23	33.77 2018-10-25	31.69 2018-10-04	32.77 2018-10-01	33.35 2018-10-31	1.77	3.05	-3.30
2018 September	19	33.51 2018-09-13	31.77 2018-09-24	32.97 2018-09-04	32.77 2018-09-28	-0.61	1.64	-3.64
2018 August	23	33.29 2018-08-30	29.24 2018-08-01	29.40 2018-08-01	33.05 2018-08-31	12.41	13.23	-0.54
2018 July	21	32.22 2018-07-06	28.65 2018-07-30	31.00 2018-07-02	29.69 2018-07-31	-4.23	3.94	-7.58
2018 June	21	32.00 2018-06-26	30.01 2018-06-04	30.61 2018-06-01	31.00 2018-06-29	1.27	4.54	-1.96
2018 May	22	30.93 2018-05-30	25.93 2018-05-01	25.96 2018-05-01	30.65 2018-05-31	18.07	19.14	-0.12
2018 April	21	27.18 2018-04-02	25.14 2018-04-27	27.00 2018-04-02	25.98 2018-04-30	-3.78	0.67	-6.89
2018 March	21	27.77 2018-03-13	25.37 2018-03-01	25.43 2018-03-01	27.04 2018-03-29	6.33	9.20	-0.24
2018 February	19	27.27 2018-02-01	24.90 2018-02-06	27.01 2018-02-01	25.48 2018-02-28	-5.66	0.96	-7.81
2018 January	21	27.92 2018-01-26	26.01 2018-01-19	27.54 2018-01-02	27.04 2018-01-31	-1.82	1.38	-5.56
2017 December	20	28.63 2017-12-18	26.64 2017-12-06	26.78 2017-12-01	27.54 2017-12-29	2.84	6.91	-0.52
2017 November	21	28.71 2017-11-14	26.43 2017-11-20	28.48 2017-11-01	26.85 2017-11-30	-5.72	0.81	-7.20
2017 October	22	32.32 2017-10-19	27.87 2017-10-31	31.75 2017-10-02	28.86 2017-10-31	-9.10	1.80	-12.22
2017 September	20	32.98 2017-09-18	31.05 2017-09-27	31.90 2017-09-01	31.91 2017-09-29	0.03	3.39	-2.66
2017 August	23	32.01 2017-08-17	29.98 2017-08-11	31.74 2017-08-01	31.87 2017-08-31	0.41	0.85	-5.55
2017 July	20	33.85 2017-07-18	30.85 2017-07-31	33.10 2017-07-03	31.59 2017-07-31	-4.56	2.27	-6.80
2017 June	22	34.84 2017-06-27	30.46 2017-06-01	31.40 2017-06-01	33.02 2017-06-30	5.16	10.96	-2.99
2017 May	22	33.96 2017-05-23	31.26 2017-05-31	33.03 2017-05-01	31.32 2017-05-31	-5.18	2.82	-5.36
2017 April	19	35.14 2017-04-24	32.78 2017-04-03	33.00 2017-04-03	33.00 2017-04-28	0.00	6.48	-0.67
2017 March	23	33.17 2017-03-31	30.77 2017-03-14	32.80 2017-03-01	32.99 2017-03-31	0.58	1.13	-6.19
2017 February	19	33.12 2017-02-09	30.55 2017-02-15	31.97 2017-02-01	32.64 2017-02-28	2.10	3.60	-4.44
2017 January	20	33.14 2017-01-25	31.16 2017-01-03	31.55 2017-01-03	32.07 2017-01-31	1.65	5.04	-1.24
2016 December	21	31.61 2016-12-21	28.58 2016-12-01	29.27 2016-12-01	31.26 2016-12-30	6.80	7.99	-2.36
2016 November	21	31.82 2016-11-01	28.11 2016-11-10	31.56 2016-11-01	29.46 2016-11-30	-6.65	0.82	-10.93
2016 October	21	35.40 2016-10-03	30.96 2016-10-28	35.36 2016-10-03	31.83 2016-10-31	-9.98	0.11	-12.44
2016 September	21	38.09 2016-09-07	34.50 2016-09-16	36.18 2016-09-01	35.45 2016-09-30	-2.02	5.28	-4.64
2016 August	23	37.48 2016-08-15	34.15 2016-08-02	34.50 2016-08-01	36.20 2016-08-31	4.93	8.64	-1.01
2016 July	20	35.90 2016-07-25	32.22 2016-07-12	33.87 2016-07-01	34.50 2016-07-29	1.86	5.99	-4.87
2016 June	22	34.16 2016-06-29	31.64 2016-06-01	31.82 2016-06-01	33.95 2016-06-30	6.69	7.35	-0.57
2016 May	21	35.15 2016-05-04	30.58 2016-05-19	33.80 2016-05-02	31.92 2016-05-31	-5.56	3.99	-9.53
2016 April	21	35.94 2016-04-20	33.44 2016-04-29	35.12 2016-04-01	33.77 2016-04-29	-3.84	2.33	-4.78
2016 March	22	35.64 2016-03-31	32.01 2016-03-01	32.20 2016-03-01	35.30 2016-03-31	9.63	10.68	-0.59
2016 February	20	32.42 2016-02-29	26.96 2016-02-09	31.50 2016-02-01	32.06 2016-02-29	1.78	2.92	-14.41
2016 January	19	35.97 2016-01-05	30.57 2016-01-29	34.89 2016-01-04	31.71 2016-01-29	-9.11	3.10	-12.38
2015 December	22	35.40 2015-12-31	33.01 2015-12-14	34.56 2015-12-01	34.98 2015-12-31	1.22	2.43	-4.48
2015 November	20	35.08 2015-11-02	31.56 2015-11-09	34.47 2015-11-02	34.44 2015-11-30	-0.09	1.77	-8.44
2015 October	22	37.16 2015-10-22	34.44 2015-10-30	35.17 2015-10-01	34.52 2015-10-30	-1.85	5.66	-2.08
2015 September	21	35.89 2015-09-24	32.01 2015-09-04	33.32 2015-09-01	35.15 2015-09-30	5.49	7.71	-3.93
2015 August	21	37.24 2015-08-04	33.10 2015-08-26	36.30 2015-08-03	33.78 2015-08-31	-6.94	2.59	-8.82
2015 July	22	36.69 2015-07-27	33.55 2015-07-01	33.85 2015-07-01	36.26 2015-07-31	7.12	8.39	-0.89
2015 June	22	36.87 2015-06-10	34.18 2015-06-08	36.05 2015-06-01	34.33 2015-06-30	-4.77	2.27	-5.19
2015 May	20	36.82 2015-05-04	34.30 2015-05-06	36.16 2015-05-01	36.03 2015-05-29	-0.36	1.83	-5.14
2015 April	21	42.00 2015-04-06	36.01 2015-04-30	40.64 2015-04-01	36.09 2015-04-30	-11.20	3.35	-11.39
2015 March	22	41.38 2015-03-24	37.76 2015-03-06	40.33 2015-03-02	40.57 2015-03-31	0.60	2.60	-6.37
2015 February	19	43.85 2015-02-02	39.55 2015-02-10	43.78 2015-02-02	40.06 2015-02-27	-8.50	0.16	-9.66
2015 January	20	45.46 2015-01-23	39.29 2015-01-02	39.44 2015-01-02	43.86 2015-01-30	11.21	15.26	-0.38
2014 December	22	40.74 2014-12-31	37.42 2014-12-05	38.23 2014-12-01	39.07 2014-12-31	2.20	6.57	-2.12
2014 November	19	38.77 2014-11-28	36.89 2014-11-20	38.24 2014-11-03	38.22 2014-11-28	-0.05	1.39	-3.53
2014 October	23	39.53 2014-10-28	33.89 2014-10-02	34.21 2014-10-01	38.16 2014-10-31	11.55	15.55	-0.94
2014 September	21	37.89 2014-09-02	33.69 2014-09-30	37.66 2014-09-02	34.19 2014-09-30	-9.21	0.61	-10.54
2014 August	21	38.94 2014-08-21	35.79 2014-08-06	36.50 2014-08-01	37.67 2014-08-29	3.21	6.68	-1.95
2014 July	22	39.31 2014-07-24	36.03 2014-07-03	36.90 2014-07-01	36.54 2014-07-31	-0.98	6.53	-2.36
2014 June	21	38.33 2014-06-05	35.05 2014-06-17	36.85 2014-06-02	36.86 2014-06-30	0.03	4.02	-4.88
2014 May	21	37.01 2014-05-30	34.50 2014-05-01	34.90 2014-05-01	36.89 2014-05-30	5.70	6.05	-1.15
2014 April	21	35.56 2014-04-25	33.22 2014-04-04	33.54 2014-04-01	34.78 2014-04-30	3.70	6.02	-0.95
2014 March	21	33.89 2014-03-28	31.65 2014-03-07	31.91 2014-03-03	33.52 2014-03-31	5.05	6.20	-0.81
2014 February	19	32.24 2014-02-27	30.22 2014-02-07	32.05 2014-02-03	31.96 2014-02-28	-0.28	0.59	-5.71
2014 January	21	32.45 2014-01-28	29.32 2014-01-02	29.80 2014-01-02	31.94 2014-01-31	7.18	8.89	-1.61
2013 December	21	32.78 2013-12-02	29.66 2013-12-17	32.54 2013-12-02	29.80 2013-12-31	-8.42	0.74	-8.85
2013 November	20	33.66 2013-11-01	30.89 2013-11-08	33.07 2013-11-01	32.69 2013-11-29	-1.15	1.78	-6.59
2013 October	23	34.00 2013-10-28	29.87 2013-10-01	29.99 2013-10-01	33.24 2013-10-31	10.84	13.37	-0.40
2013 September	20	30.91 2013-09-18	27.37 2013-09-03	28.61 2013-09-03	29.87 2013-09-30	4.40	8.04	-4.33
2013 August	22	32.59 2013-08-01	27.54 2013-08-19	32.20 2013-08-01	28.40 2013-08-30	-11.80	1.21	-14.47
2013 July	22	34.29 2013-07-22	30.17 2013-07-05	31.33 2013-07-01	31.83 2013-07-31	1.60	9.45	-3.70
2013 June	20	33.09 2013-06-18	28.32 2013-06-24	32.45 2013-06-03	31.02 2013-06-28	-4.41	1.97	-12.73
2013 May	22	38.41 2013-05-22	32.11 2013-05-29	32.74 2013-05-01	32.41 2013-05-31	-1.01	17.32	-1.92
2013 April	22	33.49 2013-04-25	30.43 2013-04-01	30.48 2013-04-01	32.87 2013-04-30	7.84	9.88	-0.16
2013 March	20	30.53 2013-03-28	27.65 2013-03-01	27.89 2013-03-01	30.36 2013-03-28	8.86	9.47	-0.86
2013 February	19	28.26 2013-02-28	25.51 2013-02-06	25.71 2013-02-01	27.99 2013-02-28	8.87	9.92	-0.78
2013 January	21	26.49 2013-01-28	24.13 2013-01-02	24.59 2013-01-02	25.56 2013-01-31	3.94	7.73	-1.87
2012 December	20	23.93 2012-12-31	22.61 2012-12-18	22.95 2012-12-03	23.85 2012-12-31	3.92	4.27	-1.48
2012 November	21	23.38 2012-11-02	21.30 2012-11-15	23.04 2012-11-01	22.92 2012-11-30	-0.52	1.48	-7.55
2012 October	21	24.35 2012-10-19	22.31 2012-10-01	22.85 2012-10-01	22.94 2012-10-31	0.39	6.56	-2.36
2012 September	19	25.00 2012-09-14	22.55 2012-09-28	24.11 2012-09-04	22.73 2012-09-28	-5.72	3.69	-6.47
2012 August	23	24.51 2012-08-01	23.33 2012-08-15	24.34 2012-08-01	24.02 2012-08-31	-1.31	0.70	-4.15
2012 July	21	24.43 2012-07-18	22.54 2012-07-02	22.61 2012-07-02	24.24 2012-07-31	7.21	8.05	-0.31
2012 June	21	23.09 2012-06-29	20.51 2012-06-05	20.75 2012-06-01	22.50 2012-06-29	8.43	11.28	-1.16
2012 May	22	21.86 2012-05-01	20.14 2012-05-21	21.35 2012-05-01	21.11 2012-05-31	-1.12	2.39	-5.67
2012 April	20	21.97 2012-04-25	20.20 2012-04-10	21.22 2012-04-02	21.41 2012-04-30	0.90	3.53	-4.81
2012 March	22	21.63 2012-03-27	20.14 2012-03-02	20.39 2012-03-01	21.26 2012-03-30	4.27	6.08	-1.23
2012 February	20	22.23 2012-02-09	20.37 2012-02-29	21.02 2012-02-01	20.37 2012-02-29	-3.09	5.76	-3.09
2012 January	20	21.02 2012-01-31	19.03 2012-01-05	19.77 2012-01-03	20.84 2012-01-31	5.41	6.32	-3.74
2011 December	21	19.87 2011-12-27	17.42 2011-12-02	17.82 2011-12-01	19.35 2011-12-30	8.59	11.50	-2.24
2011 November	21	18.30 2011-11-01	16.02 2011-11-23	17.70 2011-11-01	17.93 2011-11-30	1.30	3.39	-9.49
2011 October	21	18.26 2011-10-27	14.45 2011-10-03	15.76 2011-10-03	17.76 2011-10-31	12.69	15.86	-8.31
2011 September	21	18.79 2011-09-16	15.84 2011-09-30	18.19 2011-09-01	15.93 2011-09-30	-12.42	3.30	-12.92
2011 August	23	18.68 2011-08-01	14.40 2011-08-08	18.46 2011-08-01	18.15 2011-08-31	-1.68	1.19	-21.99
2011 July	20	22.05 2011-07-08	19.29 2011-07-29	21.05 2011-07-01	19.64 2011-07-29	-6.70	4.75	-8.36
2011 June	22	21.39 2011-06-01	19.07 2011-06-10	21.29 2011-06-01	21.01 2011-06-30	-1.32	0.47	-10.43
2011 May	21	23.11 2011-05-02	20.42 2011-05-25	23.05 2011-05-02	21.29 2011-05-31	-7.64	0.26	-11.41
2011 April	20	24.46 2011-04-26	22.34 2011-04-01	22.49 2011-04-01	22.96 2011-04-29	2.09	8.76	-0.67
2011 March	23	24.00 2011-03-01	22.00 2011-03-29	23.94 2011-03-01	22.34 2011-03-31	-6.68	0.25	-8.10
2011 February	19	23.97 2011-02-28	21.59 2011-02-04	22.48 2011-02-01	23.97 2011-02-28	6.63	6.63	-3.96
2011 January	20	22.93 2011-01-04	21.38 2011-01-21	22.59 2011-01-03	22.28 2011-01-31	-1.37	1.51	-5.36
2010 December	22	22.84 2010-12-30	20.35 2010-12-16	21.41 2010-12-01	22.44 2010-12-31	4.81	6.68	-4.95
2010 November	21	23.90 2010-11-05	20.70 2010-11-23	23.14 2010-11-01	21.11 2010-11-30	-8.77	3.28	-10.54
2010 October	21	23.95 2010-10-21	22.18 2010-10-01	22.71 2010-10-01	23.00 2010-10-29	1.28	5.46	-2.33
2010 September	21	22.68 2010-09-30	21.16 2010-09-15	21.73 2010-09-01	22.45 2010-09-30	3.31	4.37	-2.62
2010 August	22	22.74 2010-08-02	20.39 2010-08-27	22.32 2010-08-02	21.45 2010-08-31	-3.90	1.88	-8.65
2010 July	21	23.37 2010-07-27	19.37 2010-07-01	19.95 2010-07-01	21.98 2010-07-30	10.18	17.14	-2.91
2010 June	22	20.91 2010-06-18	18.07 2010-06-08	19.70 2010-06-01	19.93 2010-06-30	1.17	6.14	-8.27
2010 May	20	20.59 2010-05-03	17.50 2010-05-06	20.09 2010-05-03	19.86 2010-05-28	-1.14	2.49	-12.89
2010 April	21	21.27 2010-04-26	19.20 2010-04-19	19.53 2010-04-01	20.02 2010-04-30	2.51	8.91	-1.69
2010 March	23	21.10 2010-03-25	18.78 2010-03-03	19.01 2010-03-01	19.49 2010-03-31	2.52	10.99	-1.21
2010 February	19	19.34 2010-02-02	17.00 2010-02-05	18.81 2010-02-01	18.97 2010-02-26	0.85	2.82	-9.62
2010 January	19	20.67 2010-01-21	18.57 2010-01-29	19.75 2010-01-04	18.71 2010-01-29	-5.27	4.66	-5.97
2009 December	22	20.08 2009-12-31	18.06 2009-12-01	18.16 2009-12-01	19.45 2009-12-31	7.10	10.57	-0.55
2009 November	20	19.03 2009-11-18	15.14 2009-11-02	15.44 2009-11-02	18.09 2009-11-30	17.16	23.25	-1.94
2009 October	22	16.33 2009-10-19	14.39 2009-10-29	15.98 2009-10-01	15.16 2009-10-30	-5.13	2.19	-9.95
2009 September	21	17.79 2009-09-17	15.60 2009-09-25	16.84 2009-09-01	16.02 2009-09-30	-4.87	5.64	-7.36
2009 August	21	19.01 2009-08-07	16.37 2009-08-19	16.98 2009-08-03	16.91 2009-08-31	-0.41	11.96	-3.59
2009 July	22	17.50 2009-07-30	14.51 2009-07-10	15.50 2009-07-01	16.71 2009-07-31	7.81	12.90	-6.39
2009 June	22	17.40 2009-06-05	14.72 2009-06-23	16.15 2009-06-01	15.52 2009-06-30	-3.90	7.74	-8.85
2009 May	20	16.78 2009-05-07	13.87 2009-05-15	15.59 2009-05-01	15.97 2009-05-29	2.44	7.63	-11.03
2009 April	21	16.49 2009-04-24	13.56 2009-04-21	13.74 2009-04-01	15.72 2009-04-30	14.41	20.01	-1.31
2009 March	22	14.92 2009-03-24	11.15 2009-03-06	13.08 2009-03-02	14.08 2009-03-31	7.65	14.07	-14.76
2009 February	19	16.42 2009-02-09	12.95 2009-02-27	14.43 2009-02-02	13.13 2009-02-27	-9.01	13.79	-10.26
2009 January	20	16.15 2009-01-28	12.69 2009-01-15	15.70 2009-01-02	14.63 2009-01-30	-6.82	2.87	-19.17
2008 December	22	16.70 2008-12-31	11.13 2008-12-01	12.86 2008-12-01	15.97 2008-12-31	24.18	29.86	-13.45
2008 November	19	15.43 2008-11-05	9.30 2008-11-21	15.01 2008-11-03	13.24 2008-11-28	-11.79	2.80	-38.04
2008 October	23	19.75 2008-10-10	11.53 2008-10-28	19.41 2008-10-01	15.07 2008-10-31	-22.36	1.75	-40.60
2008 September	21	19.66 2008-09-30	16.43 2008-09-16	18.01 2008-09-02	19.66 2008-09-30	9.16	9.16	-8.77
2008 August	21	19.13 2008-08-11	16.86 2008-08-04	17.40 2008-08-01	17.84 2008-08-29	2.53	9.94	-3.10
2008 July	22	18.77 2008-07-23	15.63 2008-07-07	16.57 2008-07-01	17.27 2008-07-31	4.22	13.28	-5.67
2008 June	21	19.23 2008-06-05	16.60 2008-06-30	17.84 2008-06-02	16.65 2008-06-30	-6.67	7.79	-6.95
2008 May	21	18.50 2008-05-14	17.20 2008-05-01	17.34 2008-05-01	17.82 2008-05-30	2.77	6.69	-0.81
2008 April	22	18.45 2008-04-23	15.97 2008-04-14	17.68 2008-04-01	17.50 2008-04-30	-1.02	4.36	-9.67
2008 March	20	19.20 2008-03-25	15.49 2008-03-07	16.93 2008-03-03	17.36 2008-03-31	2.54	13.41	-8.51
2008 February	20	17.30 2008-02-26	15.81 2008-02-05	16.60 2008-02-01	16.96 2008-02-29	2.17	4.22	-4.76
2008 January	21	17.69 2008-01-24	14.72 2008-01-04	16.03 2008-01-02	16.35 2008-01-31	2.00	10.36	-8.17
2007 December	20	16.96 2007-12-11	15.30 2007-12-04	16.08 2007-12-03	16.05 2007-12-31	-0.19	5.47	-4.85
2007 November	21	16.70 2007-11-14	14.65 2007-11-21	15.80 2007-11-01	16.17 2007-11-30	2.34	5.70	-7.28
2007 October	23	17.36 2007-10-05	14.93 2007-10-22	15.57 2007-10-01	16.73 2007-10-31	7.45	11.50	-4.11
2007 September	19	16.41 2007-09-24	13.67 2007-09-10	14.77 2007-09-04	15.53 2007-09-28	5.15	11.10	-7.45
2007 August	23	16.01 2007-08-17	12.35 2007-08-06	13.02 2007-08-01	14.89 2007-08-31	14.36	22.96	-5.15
2007 July	21	16.79 2007-07-06	12.00 2007-07-26	15.87 2007-07-02	12.93 2007-07-31	-18.53	5.80	-24.39
2007 June	21	17.60 2007-06-01	15.53 2007-06-29	17.25 2007-06-01	15.83 2007-06-29	-8.23	2.03	-9.97
2007 May	22	18.02 2007-05-31	15.98 2007-05-18	17.28 2007-05-01	17.21 2007-05-31	-0.41	4.28	-7.52
2007 April	20	18.07 2007-04-27	16.63 2007-04-12	17.15 2007-04-02	16.80 2007-04-30	-2.04	5.36	-3.03
2007 March	22	18.22 2007-03-01	16.46 2007-03-05	17.72 2007-03-01	17.15 2007-03-30	-3.22	2.82	-7.11
2007 February	19	19.17 2007-02-20	17.33 2007-02-28	18.14 2007-02-01	18.04 2007-02-28	-0.55	5.68	-4.47
2007 January	20	18.41 2007-01-31	16.69 2007-01-09	17.85 2007-01-03	18.13 2007-01-31	1.57	3.14	-6.50
2006 December	20	18.00 2006-12-15	16.95 2006-12-08	17.65 2006-12-01	17.72 2006-12-29	0.40	1.98	-3.97
2006 November	21	17.77 2006-11-30	15.85 2006-11-08	16.75 2006-11-01	17.72 2006-11-30	5.79	6.09	-5.37
2006 October	22	17.00 2006-10-27	14.81 2006-10-02	14.96 2006-10-02	16.88 2006-10-31	12.83	13.64	-1.00
2006 September	20	15.50 2006-09-13	14.53 2006-09-01	14.79 2006-09-01	15.01 2006-09-29	1.49	4.80	-1.76
2006 August	23	14.98 2006-08-30	13.20 2006-08-01	13.32 2006-08-01	14.77 2006-08-31	10.89	12.46	-0.90
2006 July	20	13.91 2006-07-28	12.56 2006-07-17	13.22 2006-07-03	13.36 2006-07-31	1.06	5.22	-4.99
2006 June	22	13.24 2006-06-30	11.60 2006-06-15	12.37 2006-06-01	13.22 2006-06-30	6.87	7.03	-6.22
2006 May	22	12.85 2006-05-01	11.15 2006-05-15	12.85 2006-05-01	12.33 2006-05-31	-4.05	0.00	-13.23
2006 April	19	13.92 2006-04-03	11.69 2006-04-27	13.92 2006-04-03	12.79 2006-04-28	-8.12	0.00	-16.02
2006 March	23	14.03 2006-03-31	12.80 2006-03-03	12.97 2006-03-01	14.02 2006-03-31	8.10	8.17	-1.31
2006 February	19	13.15 2006-02-01	12.51 2006-02-08	13.06 2006-02-01	12.94 2006-02-28	-0.92	0.69	-4.21
2006 January	20	13.53 2006-01-27	12.36 2006-01-03	12.69 2006-01-03	13.11 2006-01-31	3.31	6.62	-2.60
2005 December	21	12.70 2005-12-23	11.80 2005-12-06	12.12 2005-12-01	12.59 2005-12-30	3.88	4.79	-2.64
2005 November	21	12.60 2005-11-11	11.66 2005-11-15	12.29 2005-11-01	12.02 2005-11-30	-2.20	2.52	-5.13
2005 October	21	13.98 2005-10-03	11.75 2005-10-13	13.89 2005-10-03	12.29 2005-10-31	-11.52	0.65	-15.41
2005 September	21	14.16 2005-09-12	13.06 2005-09-01	13.30 2005-09-01	13.92 2005-09-30	4.66	6.47	-1.80
2005 August	23	14.22 2005-08-01	12.39 2005-08-29	14.00 2005-08-01	13.28 2005-08-31	-5.14	1.57	-11.50
2005 July	20	14.28 2005-07-11	12.67 2005-07-01	12.95 2005-07-01	13.95 2005-07-29	7.72	10.27	-2.16
2005 June	22	13.65 2005-06-15	11.91 2005-06-01	11.92 2005-06-01	12.86 2005-06-30	7.89	14.51	-0.08
2005 May	21	12.01 2005-05-31	10.83 2005-05-11	11.24 2005-05-02	11.95 2005-05-31	6.32	6.85	-3.65
2005 April	21	11.40 2005-04-27	10.58 2005-04-12	11.04 2005-04-01	11.22 2005-04-29	1.63	3.26	-4.17
2005 March	22	11.95 2005-03-08	10.31 2005-03-28	11.46 2005-03-01	10.98 2005-03-31	-4.19	4.28	-10.03
2005 February	19	11.66 2005-02-07	10.71 2005-02-24	11.25 2005-02-01	11.50 2005-02-28	2.22	3.64	-4.80
2005 January	20	11.94 2005-01-03	10.65 2005-01-12	11.87 2005-01-03	11.22 2005-01-31	-5.48	0.59	-10.28
2004 December	22	12.95 2004-12-01	11.53 2004-12-29	12.50 2004-12-01	11.80 2004-12-31	-5.60	3.60	-7.76
2004 November	21	12.53 2004-11-30	11.19 2004-11-01	11.32 2004-11-01	12.51 2004-11-30	10.51	10.69	-1.15
2004 October	21	11.37 2004-10-29	10.67 2004-10-11	10.80 2004-10-01	11.27 2004-10-29	4.35	5.28	-1.20
2004 September	21	10.80 2004-09-29	10.10 2004-09-01	10.15 2004-09-01	10.76 2004-09-30	6.01	6.40	-0.49
2004 August	22	10.32 2004-08-26	9.65 2004-08-02	9.65 2004-08-02	10.20 2004-08-31	5.70	6.94	0.00
2004 July	21	10.36 2004-07-12	9.47 2004-07-28	10.04 2004-07-01	9.75 2004-07-30	-2.89	3.19	-5.68
2004 June	21	10.31 2004-06-28	9.13 2004-06-14	9.50 2004-06-01	10.04 2004-06-30	5.68	8.53	-3.89
2004 May	20	9.75 2004-05-27	8.35 2004-05-10	9.05 2004-05-03	9.58 2004-05-28	5.86	7.73	-7.73
2004 April	21	11.25 2004-04-05	8.75 2004-04-14	10.98 2004-04-01	9.25 2004-04-30	-15.76	2.46	-20.31
2004 March	23	10.93 2004-03-31	9.81 2004-03-02	10.16 2004-03-01	10.87 2004-03-31	6.99	7.58	-3.44
2004 February	19	10.88 2004-02-04	9.25 2004-02-23	10.41 2004-02-02	10.26 2004-02-27	-1.44	4.51	-11.14
2004 January	20	11.45 2004-01-27	9.15 2004-01-05	9.33 2004-01-02	10.39 2004-01-30	11.36	22.72	-1.93
2003 December	22	9.42 2003-12-31	7.75 2003-12-01	7.90 2003-12-01	9.33 2003-12-31	18.10	19.24	-1.90
2003 November	19	8.04 2003-11-06	7.44 2003-11-03	7.44 2003-11-03	7.90 2003-11-28	6.18	8.06	0.00
2003 October	23	8.35 2003-10-15	7.40 2003-10-31	7.70 2003-10-01	7.50 2003-10-31	-2.60	8.44	-3.90
2003 September	21	8.35 2003-09-24	6.20 2003-09-02	6.35 2003-09-02	7.68 2003-09-30	20.94	31.50	-2.36
2003 August	21	6.44 2003-08-28	5.80 2003-08-12	6.10 2003-08-01	6.37 2003-08-29	4.43	5.57	-4.92
2003 July	22	6.24 2003-07-30	5.07 2003-07-03	5.19 2003-07-01	6.00 2003-07-31	15.61	20.23	-2.31
2003 June	21	5.60 2003-06-24	4.08 2003-06-05	4.23 2003-06-02	5.25 2003-06-30	24.11	32.39	-3.55
2003 May	21	4.29 2003-05-30	2.72 2003-05-01	2.72 2003-05-01	4.25 2003-05-30	56.25	57.72	0.00
2003 April	21	2.74 2003-04-30	2.21 2003-04-10	2.32 2003-04-01	2.74 2003-04-30	18.10	18.10	-4.74
2003 March	21	2.83 2003-03-03	2.26 2003-03-31	2.80 2003-03-03	2.30 2003-03-31	-17.86	1.07	-19.29
2003 February	19	3.04 2003-02-27	2.45 2003-02-13	2.70 2003-02-03	2.81 2003-02-28	4.07	12.59	-9.26
2003 January	21	3.92 2003-01-09	2.60 2003-01-28	3.82 2003-01-02	2.74 2003-01-31	-28.27	2.62	-31.94
2002 December	21	4.06 2002-12-03	3.25 2002-12-24	3.57 2002-12-02	3.74 2002-12-31	4.76	13.73	-8.96
2002 November	20	4.66 2002-11-01	3.52 2002-11-26	4.66 2002-11-01	3.57 2002-11-29	-23.39	0.00	-24.46
2002 October	23	5.94 2002-10-02	3.80 2002-10-08	5.74 2002-10-01	4.66 2002-10-31	-18.82	3.48	-33.80
2002 September	20	5.89 2002-09-27	4.55 2002-09-03	5.10 2002-09-03	5.72 2002-09-30	12.16	15.49	-10.78
2002 August	22	6.40 2002-08-01	5.11 2002-08-30	6.40 2002-08-01	5.15 2002-08-30	-19.53	0.00	-20.16
2002 July	22	7.58 2002-07-01	4.80 2002-07-24	7.58 2002-07-01	6.25 2002-07-31	-17.55	0.00	-36.68
2002 June	20	7.66 2002-06-28	6.16 2002-06-10	6.99 2002-06-03	7.58 2002-06-28	8.44	9.59	-11.87
2002 May	22	7.10 2002-05-24	5.78 2002-05-02	6.00 2002-05-01	6.95 2002-05-31	15.83	18.33	-3.67
2002 April	22	6.59 2002-04-12	5.03 2002-04-02	5.25 2002-04-01	6.00 2002-04-30	14.29	25.52	-4.19
2002 March	20	5.29 2002-03-27	4.00 2002-03-05	4.02 2002-03-01	5.25 2002-03-28	30.60	31.59	-0.50
2002 February	19	4.70 2002-02-15	3.80 2002-02-13	4.40 2002-02-01	4.10 2002-02-28	-6.82	6.82	-13.64
2002 January	21	6.20 2002-01-08	4.31 2002-01-31	6.08 2002-01-02	4.41 2002-01-31	-27.47	1.97	-29.11
2001 December	20	6.28 2001-12-28	4.00 2001-12-07	4.14 2001-12-03	6.02 2001-12-31	45.41	51.69	-3.38
2001 November	21	4.25 2001-11-19	3.16 2001-11-08	3.16 2001-11-01	4.15 2001-11-30	31.33	34.49	0.00
2001 October	23	3.40 2001-10-11	2.90 2001-10-11	3.15 2001-10-01	3.22 2001-10-31	2.22	7.94	-7.94
2001 September	15	3.35 2001-09-26	2.50 2001-09-24	3.00 2001-09-04	3.25 2001-09-28	8.33	11.67	-16.67
2001 August	23	3.64 2001-08-13	2.45 2001-08-23	3.07 2001-08-01	2.98 2001-08-31	-2.93	18.57	-20.20
2001 July	21	3.15 2001-07-03	2.76 2001-07-17	2.91 2001-07-02	3.07 2001-07-31	5.50	8.25	-5.15
2001 June	21	3.39 2001-06-15	2.05 2001-06-06	2.15 2001-06-01	3.00 2001-06-29	39.53	57.67	-4.65
2001 May	22	2.58 2001-05-22	1.42 2001-05-04	1.61 2001-05-01	2.20 2001-05-31	36.65	60.25	-11.80
2001 April	20	2.18 2001-04-02	1.35 2001-04-27	2.18 2001-04-02	1.74 2001-04-30	-20.18	0.00	-38.07
2001 March	22	2.34 2001-03-02	1.75 2001-03-30	2.12 2001-03-01	2.15 2001-03-30	1.42	10.38	-17.45
2001 February	19	4.40 2001-02-01	2.02 2001-02-06	4.22 2001-02-01	2.30 2001-02-28	-45.50	4.27	-52.13
2001 January	21	4.72 2001-01-30	3.69 2001-01-02	3.75 2001-01-02	4.52 2001-01-31	20.53	25.87	-1.60
2000 December	20	4.13 2000-12-07	3.06 2000-12-28	4.00 2000-12-01	3.75 2000-12-29	-6.25	3.25	-23.50
2000 November	21	5.63 2000-11-01	3.75 2000-11-30	5.63 2000-11-01	3.94 2000-11-30	-30.02	0.00	-33.39
2000 October	22	6.25 2000-10-05	5.25 2000-10-30	6.13 2000-10-02	5.75 2000-10-31	-6.20	1.96	-14.36
2000 September	20	6.69 2000-09-15	5.88 2000-09-05	6.13 2000-09-01	6.19 2000-09-29	0.98	9.14	-4.08
2000 August	23	6.75 2000-08-02	5.56 2000-08-22	6.25 2000-08-01	6.06 2000-08-31	-3.04	8.00	-11.04
2000 July	20	6.25 2000-07-31	4.38 2000-07-03	4.50 2000-07-03	6.25 2000-07-31	38.89	38.89	-2.67
2000 June	22	5.38 2000-06-05	4.50 2000-06-30	4.69 2000-06-01	4.52 2000-06-30	-3.62	14.71	-4.05
2000 May	22	6.81 2000-05-12	4.75 2000-05-31	6.19 2000-05-01	4.81 2000-05-31	-22.29	10.02	-23.26
2000 April	19	7.88 2000-04-05	6.00 2000-04-25	6.44 2000-04-03	6.13 2000-04-28	-4.81	22.36	-6.83
2000 March	23	10.31 2000-03-17	5.88 2000-03-09	6.00 2000-03-01	6.31 2000-03-31	5.17	71.83	-2.00
2000 February	20	8.75 2000-02-01	5.69 2000-02-10	8.00 2000-02-01	6.13 2000-02-29	-23.38	9.38	-28.88
2000 January	20	13.88 2000-01-07	7.13 2000-01-31	13.00 2000-01-03	7.75 2000-01-31	-40.38	6.77	-45.15
1999 December	22	16.56 1999-12-01	12.38 1999-12-23	16.50 1999-12-01	12.69 1999-12-31	-23.09	0.36	-24.97
1999 November	21	20.25 1999-11-02	16.44 1999-11-30	19.56 1999-11-01	16.75 1999-11-30	-14.37	3.53	-15.95
1999 October	21	21.06 1999-10-01	19.00 1999-10-25	21.00 1999-10-01	19.81 1999-10-29	-5.67	0.29	-9.52
1999 September	21	21.25 1999-09-10	20.00 1999-09-02	20.44 1999-09-01	21.00 1999-09-30	2.74	3.96	-2.15
1999 August	22	23.06 1999-08-02	19.25 1999-08-17	23.00 1999-08-02	19.94 1999-08-31	-13.30	0.26	-16.30
1999 July	21	26.00 1999-07-01	22.75 1999-07-16	25.94 1999-07-01	23.00 1999-07-30	-11.33	0.23	-12.30
1999 June	22	26.56 1999-06-01	24.50 1999-06-08	26.44 1999-06-01	25.81 1999-06-30	-2.38	0.45	-7.34
1999 May	20	26.88 1999-05-14	25.31 1999-05-27	26.06 1999-05-03	26.25 1999-05-28	0.73	3.15	-2.88
1999 April	21	28.88 1999-04-22	21.25 1999-04-09	22.94 1999-04-01	26.06 1999-04-30	13.60	25.89	-7.37
1999 March	23	23.56 1999-03-01	20.50 1999-03-25	23.31 1999-03-01	22.94 1999-03-31	-1.59	1.07	-12.05
1999 February	19	29.13 1999-02-02	21.75 1999-02-19	29.13 1999-02-01	23.13 1999-02-26	-20.60	0.00	-25.33
1999 January	19	30.50 1999-01-26	27.38 1999-01-29	30.19 1999-01-04	28.88 1999-01-29	-4.34	1.03	-9.31
1998 December	22	30.50 1998-12-02	27.94 1998-12-11	30.44 1998-12-01	30.19 1998-12-31	-0.82	0.20	-8.21
1998 November	20	32.50 1998-11-16	30.06 1998-11-20	30.88 1998-11-02	30.38 1998-11-30	-1.62	5.25	-2.66
1998 October	22	32.75 1998-10-27	29.44 1998-10-12	32.56 1998-10-01	31.00 1998-10-30	-4.79	0.58	-9.58
1998 September	21	33.50 1998-09-24	28.25 1998-09-01	28.38 1998-09-01	32.69 1998-09-30	15.19	18.04	-0.46
1998 August	21	29.50 1998-08-03	26.00 1998-08-06	28.81 1998-08-03	28.63 1998-08-31	-0.62	2.40	-9.75
1998 July	22	35.94 1998-07-09	29.25 1998-07-29	35.00 1998-07-01	29.38 1998-07-31	-16.06	2.69	-16.43
1998 June	22	36.13 1998-06-18	33.63 1998-06-02	34.38 1998-06-01	35.13 1998-06-30	2.18	5.09	-2.18
1998 May	20	36.13 1998-05-20	34.00 1998-05-29	34.75 1998-05-01	34.50 1998-05-29	-0.72	3.97	-2.16
1998 April	21	39.75 1998-04-08	34.50 1998-04-28	39.00 1998-04-01	34.75 1998-04-30	-10.90	1.92	-11.54
1998 March	22	39.88 1998-03-04	38.38 1998-03-25	39.00 1998-03-02	39.00 1998-03-31	0.00	2.26	-1.59
1998 February	19	39.88 1998-02-10	38.44 1998-02-27	39.75 1998-02-02	38.81 1998-02-27	-2.36	0.33	-3.30
1998 January	20	40.13 1998-01-29	37.56 1998-01-13	38.50 1998-01-02	39.88 1998-01-30	3.58	4.23	-2.44
1997 December	22	38.75 1997-12-31	36.13 1997-12-09	36.50 1997-12-01	38.63 1997-12-31	5.84	6.16	-1.01
1997 November	19	37.25 1997-11-20	35.25 1997-11-13	36.00 1997-11-03	36.19 1997-11-28	0.53	3.47	-2.08
1997 October	23	38.31 1997-10-09	35.25 1997-10-10	36.25 1997-10-01	36.00 1997-10-31	-0.69	5.68	-2.76
1997 September	21	36.50 1997-09-22	32.63 1997-09-04	32.81 1997-09-02	36.00 1997-09-30	9.72	11.25	-0.55
1997 August	21	32.88 1997-08-26	31.75 1997-08-12	32.81 1997-08-01	32.69 1997-08-29	-0.37	0.21	-3.23
1997 July	22	33.63 1997-07-30	31.75 1997-07-10	32.63 1997-07-01	32.75 1997-07-31	0.37	3.06	-2.70
1997 June	21	33.75 1997-06-11	32.50 1997-06-26	32.75 1997-06-02	32.69 1997-06-30	-0.18	3.05	-0.76
1997 May	21	32.88 1997-05-29	30.50 1997-05-05	30.75 1997-05-01	32.75 1997-05-30	6.50	6.93	-0.81
1997 April	22	32.00 1997-04-08	30.25 1997-04-30	31.38 1997-04-01	30.63 1997-04-30	-2.39	1.98	-3.60
1997 March	20	32.88 1997-03-12	31.25 1997-03-31	31.38 1997-03-03	31.38 1997-03-31	0.00	4.78	-0.41
1997 February	19	32.13 1997-02-18	30.75 1997-02-21	31.38 1997-02-03	31.38 1997-02-28	0.00	2.39	-2.01
1997 January	22	33.13 1997-01-02	31.25 1997-01-30	33.13 1997-01-02	31.50 1997-01-31	-4.92	0.00	-5.67
1996 December	21	33.50 1996-12-31	31.50 1996-12-06	32.25 1996-12-02	33.25 1996-12-31	3.10	3.88	-2.33
1996 November	20	32.50 1996-11-29	30.13 1996-11-01	30.38 1996-11-01	32.38 1996-11-29	6.58	6.98	-0.82
1996 October	23	31.00 1996-10-30	28.88 1996-10-10	29.88 1996-10-01	30.38 1996-10-31	1.67	3.75	-3.35
1996 September	20	30.13 1996-09-26	28.38 1996-09-04	28.75 1996-09-03	30.00 1996-09-30	4.35	4.80	-1.29
1996 August	22	29.38 1996-08-23	28.13 1996-08-01	28.25 1996-08-01	28.63 1996-08-30	1.35	4.00	-0.42
1996 July	22	28.88 1996-07-30	27.75 1996-07-16	27.75 1996-07-01	28.25 1996-07-31	1.80	4.07	0.00
1996 June	20	28.63 1996-06-12	27.50 1996-06-28	28.63 1996-06-03	27.63 1996-06-28	-3.49	0.00	-3.95
1996 May	22	28.88 1996-05-21	27.13 1996-05-10	28.00 1996-05-01	28.63 1996-05-31	2.25	3.14	-3.11
1996 April	21	29.13 1996-04-25	27.00 1996-04-09	28.75 1996-04-01	28.00 1996-04-30	-2.61	1.32	-6.09
1996 March	21	29.75 1996-03-08	27.50 1996-03-21	28.88 1996-03-01	28.63 1996-03-29	-0.87	3.01	-4.78
1996 February	20	29.25 1996-02-27	27.75 1996-02-20	28.25 1996-02-01	29.00 1996-02-29	2.65	3.54	-1.77
1996 January	22	28.63 1996-01-24	26.38 1996-01-02	26.75 1996-01-02	28.38 1996-01-31	6.09	7.03	-1.38
1995 December	20	26.88 1995-12-29	24.25 1995-12-04	24.50 1995-12-01	26.63 1995-12-29	8.69	9.71	-1.02
1995 November	21	26.63 1995-11-03	23.50 1995-11-14	25.25 1995-11-01	24.25 1995-11-30	-3.96	5.47	-6.93
1995 October	22	27.25 1995-10-12	25.00 1995-10-31	26.63 1995-10-02	25.38 1995-10-31	-4.69	2.33	-6.12
1995 September	20	27.25 1995-09-28	25.50 1995-09-05	25.88 1995-09-01	26.75 1995-09-29	3.36	5.29	-1.47
1995 August	23	26.00 1995-08-01	25.00 1995-08-28	26.00 1995-08-01	25.75 1995-08-31	-0.96	0.00	-3.85
1995 July	20	26.75 1995-07-27	25.25 1995-07-03	25.25 1995-07-03	26.00 1995-07-31	2.97	5.94	0.00
1995 June	22	26.63 1995-06-07	24.88 1995-06-27	25.38 1995-06-01	25.38 1995-06-30	0.00	4.93	-1.97
1995 May	22	26.00 1995-05-10	23.50 1995-05-17	23.88 1995-05-01	25.50 1995-05-31	6.78	8.88	-1.59
1995 April	19	24.50 1995-04-13	23.63 1995-04-26	23.75 1995-04-03	23.88 1995-04-28	0.55	3.16	-0.51
1995 March	23	24.25 1995-03-03	23.50 1995-03-31	24.25 1995-03-01	23.75 1995-03-31	-2.06	0.00	-3.09
1995 February	19	24.63 1995-02-06	23.63 1995-02-27	24.50 1995-02-01	24.13 1995-02-28	-1.51	0.53	-3.55
1995 January	21	25.00 1995-01-26	23.50 1995-01-04	24.00 1995-01-03	24.38 1995-01-31	1.58	4.17	-2.08
1994 December	21	24.25 1994-12-21	23.63 1994-12-30	24.13 1994-12-01	24.13 1994-12-30	0.00	0.50	-2.07
1994 November	21	24.38 1994-11-10	22.88 1994-11-22	24.13 1994-11-01	24.13 1994-11-30	0.00	1.04	-5.18
1994 October	21	26.00 1994-10-03	23.88 1994-10-10	25.00 1994-10-03	24.25 1994-10-31	-3.00	4.00	-4.48
1994 September	21	25.00 1994-09-06	24.13 1994-09-26	25.00 1994-09-01	24.88 1994-09-30	-0.48	0.00	-3.48
1994 August	23	25.75 1994-08-09	24.63 1994-08-29	24.88 1994-08-01	25.00 1994-08-31	0.48	3.50	-1.00
1994 July	20	25.50 1994-07-27	24.50 1994-07-06	24.75 1994-07-01	25.00 1994-07-29	1.01	3.03	-1.01
1994 June	22	26.00 1994-06-17	23.38 1994-06-03	24.38 1994-06-01	24.88 1994-06-30	2.05	6.64	-4.10
1994 May	21	24.25 1994-05-31	23.00 1994-05-11	23.25 1994-05-02	24.25 1994-05-31	4.30	4.30	-1.08
1994 April	19	24.00 1994-04-18	22.75 1994-04-04	23.00 1994-04-04	23.25 1994-04-29	1.09	4.35	-1.09
1994 March	23	25.88 1994-03-01	22.38 1994-03-31	25.75 1994-03-01	23.25 1994-03-31	-9.71	0.50	-13.09
1994 February	19	26.25 1994-02-07	25.13 1994-02-01	25.13 1994-02-01	25.63 1994-02-28	1.99	4.46	0.00
1994 January	21	26.50 1994-01-26	24.63 1994-01-06	25.00 1994-01-03	25.38 1994-01-31	1.52	6.00	-1.48
1993 December	22	25.25 1993-12-31	24.25 1993-12-27	24.38 1993-12-01	25.25 1993-12-31	3.57	3.57	-0.53
1993 November	21	25.50 1993-11-17	24.13 1993-11-10	25.13 1993-11-01	24.50 1993-11-30	-2.51	1.47	-3.98
1993 October	21	25.25 1993-10-26	24.25 1993-10-11	24.75 1993-10-01	25.00 1993-10-29	1.01	2.02	-2.02
1993 September	21	24.75 1993-09-30	22.75 1993-09-27	23.38 1993-09-01	24.75 1993-09-30	5.86	5.86	-2.69
1993 August	22	23.50 1993-08-31	21.13 1993-08-13	21.50 1993-08-02	23.50 1993-08-31	9.30	9.30	-1.72
1993 July	21	22.00 1993-07-12	20.75 1993-07-01	21.00 1993-07-01	21.63 1993-07-30	3.00	4.76	-1.19
1993 June	22	21.25 1993-06-08	20.50 1993-06-25	21.25 1993-06-01	20.88 1993-06-30	-1.74	0.00	-3.53
1993 May	20	22.38 1993-05-04	21.13 1993-05-26	21.75 1993-05-03	21.38 1993-05-28	-1.70	2.90	-2.85
1993 April	21	22.63 1993-04-26	20.50 1993-04-06	21.25 1993-04-01	21.75 1993-04-30	2.35	6.49	-3.53
1993 March	23	22.13 1993-03-15	20.50 1993-03-30	20.50 1993-03-01	21.50 1993-03-31	4.88	7.95	0.00
1993 February	19	21.88 1993-02-12	19.75 1993-02-24	21.25 1993-02-01	20.38 1993-02-26	-4.09	2.96	-7.06
1993 January	20	21.75 1993-01-26	20.13 1993-01-06	20.75 1993-01-04	21.25 1993-01-29	2.41	4.82	-2.99
1992 December	22	20.88 1992-12-31	19.75 1992-12-24	20.38 1992-12-01	20.88 1992-12-31	2.45	2.45	-3.09
1992 November	20	21.00 1992-11-17	19.13 1992-11-04	19.38 1992-11-02	20.38 1992-11-30	5.16	8.36	-1.29
1992 October	22	20.25 1992-10-22	18.75 1992-10-06	19.25 1992-10-01	19.38 1992-10-30	0.68	5.19	-2.60
1992 September	21	20.25 1992-09-22	19.25 1992-09-30	19.63 1992-09-01	19.38 1992-09-30	-1.27	3.16	-1.94
1992 August	17	21.00 1992-08-24	18.63 1992-08-26	21.00 1992-08-07	19.38 1992-08-31	-7.71	0.00	-11.29

OHI Dividends

This table shows historical dividends paid by OHI.
There were at least 104 dividends paid by OHI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.49	11.64		98.37				2.02
2020-10-30	0.67000	9.23	quaterly	92	-	-	-	2.33
2020-07-30	0.67000	8.21	quaterly	92	2020-07-31	2020-08-14	2020-07-15	2.07
2020-04-29	0.67000	9.17	quaterly	90	2020-04-30	2020-05-15	2020-04-13	2.26
2020-01-30	0.67000	6.33	quaterly	92	2020-01-31	2020-02-14	2020-01-15	1.60
2019-10-30	0.67000	6.07	quaterly	92	2019-10-31	2019-11-15	2019-10-14	1.53
2019-07-30	0.66000	7.17	quaterly	92	2019-07-31	2019-08-15	2019-07-15	1.81
2019-04-29	0.66000	7.73	quaterly	89	2019-04-30	2019-05-15	2019-04-15	1.89
2019-01-30	0.66000	6.60	quaterly	92	2019-01-31	2019-02-15	2019-01-15	1.66
2018-10-30	0.66000	7.85	quaterly	92	2018-10-31	2018-11-15	2018-10-16	1.98
2018-07-30	0.66000	8.74	quaterly	94	2018-07-31	2018-08-15	2018-07-13	2.25
2018-04-27	0.66000	10.73	quaterly	87	2018-04-30	2018-05-15	2018-04-13	2.56
2018-01-30	0.66000	9.97	quaterly	92	2018-01-31	2018-02-15	2018-01-16	2.51
2017-10-30	0.65000	8.15	quaterly	94	2017-10-31	2017-11-15	2017-10-12	2.10
2017-07-28	0.64000	8.17	quaterly	92	2017-08-01	2017-08-15	2017-07-13	2.06
2017-04-27	0.63000	7.53	quaterly	90	2017-05-01	2017-05-15	2017-04-13	1.86
2017-01-27	0.62000	7.72	quaterly	92	2017-01-31	2017-02-15	2017-01-12	1.95
2016-10-27	0.61000	7.89	quaterly	91	2016-10-31	2016-11-15	2016-10-13	1.97
2016-07-28	0.60000	7.02	quaterly	91	2016-08-01	2016-08-15	2016-07-14	1.75
2016-04-28	0.58000	6.92	quaterly	90	2016-05-02	2016-05-16	2016-04-14	1.71
2016-01-29	0.57000	7.13	quaterly	92	2016-02-02	2016-02-16	2016-01-14	1.80
2015-10-29	0.56000	6.35	quaterly	92	2015-11-02	2015-11-16	2015-10-14	1.60
2015-07-29	0.55000	6.04	quaterly	92	2015-07-31	2015-08-17	2015-07-15	1.52
2015-04-28	0.18000	5.44	monthly	32	2015-04-30	2015-05-15	2015-04-15	0.48
2015-03-27	0.36000	5.73	custom	57	2015-03-31	2015-04-07	2015-03-05	0.90
2015-01-29	0.53000	4.71	quaterly	92	2015-02-02	2015-02-16	2015-01-14	1.19
2014-10-29	0.52000	5.31	quaterly	92	2014-10-31	2014-11-17	2014-10-17	1.34
2014-07-29	0.51000	5.47	quaterly	92	2014-07-31	2014-08-15	2014-07-15	1.38
2014-04-28	0.50000	5.86	quaterly	89	2014-04-30	2014-05-15	2014-04-18	1.43
2014-01-29	0.49000	6.16	quaterly	92	2014-01-31	2014-02-17	2014-01-15	1.55
2013-10-29	0.48000	5.68	quaterly	92	2013-10-31	2013-11-15	2013-10-15	1.43
2013-07-29	0.47000	5.63	quaterly	94	2013-07-31	2013-08-15	2013-07-16	1.45
2013-04-26	0.46000	6.00	quaterly	87	2013-04-30	2013-05-15	2013-04-16	1.43
2013-01-29	0.45000	7.04	quaterly	90	2013-01-31	2013-02-15	2013-01-16	1.73
2012-10-31	0.44000	350.04	monthly	2	-	-	-	1.92
2012-10-29	0.44000	7.44	quaterly	94	2012-10-31	2012-11-15	2012-10-17	1.92
2012-07-27	0.42000	6.98	quaterly	92	2012-07-31	2012-08-15	2012-07-17	1.76
2012-04-26	0.42000	7.95	quaterly	90	2012-04-30	2012-05-15	2012-04-17	1.96
2012-01-27	0.41000	7.78	quaterly	92	2012-01-31	2012-02-15	2012-01-13	1.96
2011-10-27	0.40000	8.88	quaterly	91	2011-10-31	2011-11-15	2011-10-13	2.21
2011-07-28	0.40000	8.06	quaterly	92	2011-08-01	2011-08-15	2011-07-14	2.03
2011-04-27	0.38000	6.39	quaterly	90	2011-04-29	2011-05-16	2011-04-14	1.58
2011-01-27	0.37000	6.62	quaterly	92	2011-01-31	2011-02-15	2011-01-14	1.67
2010-10-27	0.37000	6.46	quaterly	91	2010-10-29	2010-11-15	2010-10-14	1.61
2010-07-28	0.36000	6.52	quaterly	91	2010-07-30	2010-08-16	2010-07-15	1.63
2010-04-28	0.32000	6.40	quaterly	91	2010-04-30	2010-05-17	2010-04-15	1.60
2010-01-27	0.32000	6.69	quaterly	90	2010-01-29	2010-02-16	2010-01-20	1.65
2009-10-29	0.30000	7.91	quaterly	92	2009-11-02	2009-11-16	2009-10-20	1.99
2009-07-29	0.30000	7.20	quaterly	92	2009-07-31	2009-08-17	2009-07-15	1.81
2009-04-28	0.30000	7.90	quaterly	90	2009-04-30	2009-05-15	2009-04-16	1.95
2009-01-28	0.30000	7.50	quaterly	91	2009-01-30	2009-02-17	2009-01-15	1.87
2008-10-29	0.30000	8.81	quaterly	92	2008-10-31	2008-11-17	2008-10-16	2.22
2008-07-29	0.30000	6.90	quaterly	92	2008-07-31	2008-08-15	2008-07-17	1.74
2008-04-28	0.30000	6.76	quaterly	90	2008-04-30	2008-05-15	2008-04-16	1.67
2008-01-29	0.29000	6.90	quaterly	92	2008-01-31	2008-02-15	2008-01-17	1.74
2007-10-29	0.28000	6.86	quaterly	94	2007-10-31	2007-11-15	2007-10-16	1.77
2007-07-27	0.27000	8.33	quaterly	92	2007-07-31	2007-08-15	2007-07-17	2.10
2007-04-26	0.27000	6.63	quaterly	87	2007-04-30	2007-05-15	2007-04-18	1.58
2007-01-29	0.26000	5.90	quaterly	89	2007-01-31	2007-02-15	2007-01-16	1.44
2006-11-01	0.25000	5.77	quaterly	97	2006-11-03	2006-11-15	2006-10-24	1.53
2006-07-27	0.24000	7.30	quaterly	92	2006-07-31	2006-08-15	2006-07-17	1.84
2006-04-26	0.24000	7.94	quaterly	89	2006-04-28	2006-05-15	2006-04-18	1.94
2006-01-27	0.23000	6.89	quaterly	92	2006-01-31	2006-02-15	2006-01-17	1.74
2005-10-27	0.22000	7.34	quaterly	92	2005-10-31	2005-11-15	2005-10-19	1.85
2005-07-27	0.22000	6.68	quaterly	90	2005-07-29	2005-08-15	2005-07-19	1.65
2005-04-28	0.21000	7.59	quaterly	91	2005-05-02	2005-05-16	2005-04-20	1.89
2005-01-27	0.20000	7.19	quaterly	92	2005-01-31	2005-02-15	2005-01-19	1.81
2004-10-27	0.19000	6.77	quaterly	91	2004-10-29	2004-11-15	2004-10-20	1.69
2004-07-28	0.18000	7.47	quaterly	91	2004-07-30	2004-08-16	2004-07-20	1.86
2004-04-28	0.18000	7.75	quaterly	90	2004-04-30	2004-05-17	2004-04-22	1.91
2004-01-29	0.17000	6.42	quaterly	92	2004-02-02	2004-02-13	2004-01-23	1.62
2003-10-29	0.15000	0.64	reintroduced	1097	2003-10-31	2003-11-17	2003-09-23	1.92
2000-10-27	0.25000	19.52	quaterly	85	2000-10-31	2000-11-15	2000-10-18	4.55
2000-08-03	0.25000	7.68	custom	190	2000-08-07	2000-08-15	2000-07-31	4.00
2000-01-26	0.50000	20.30	quaterly	91	2000-01-28	2000-02-15	2000-01-21	5.06
1999-10-27	0.70000	13.66	quaterly	91	1999-10-29	1999-11-15	1999-10-19	3.40
1999-07-28	0.70000	11.98	quaterly	91	1999-07-30	1999-08-13	1999-07-20	2.99
1999-04-28	0.70000	10.93	quaterly	91	1999-04-30	1999-05-14	1999-04-20	2.72
1999-01-27	0.70000	9.60	quaterly	91	1999-01-29	1999-02-15	1999-01-20	2.39
1998-10-28	0.67000	8.56	quaterly	91	1998-10-30	1998-11-13	1998-10-26	2.14
1998-07-29	0.67000	9.01	quaterly	92	1998-07-31	1998-08-14	1998-07-17	2.27
1998-04-28	0.67000	36.20	monthly	19	1998-04-30	1998-05-15	1998-04-16	1.88
1998-04-09	2.31300	31.39	quaterly	71	-	-	-	6.11
1998-01-28	0.67000	6.85	quaterly	91	1998-01-30	1998-02-13	1998-01-15	1.71
1997-10-29	0.64500	7.17	quaterly	90	1997-10-31	1997-11-14	1997-10-15	1.77
1997-07-31	0.64500	7.81	quaterly	92	1997-08-04	1997-08-15	1997-07-18	1.97
1997-04-30	0.64500	8.54	quaterly	90	1997-05-02	1997-05-15	1997-04-15	2.11
1997-01-30	0.64500	8.08	quaterly	91	1997-02-03	1997-02-14	1997-01-23	2.02
1996-10-31	0.62000	8.10	quaterly	92	1996-11-04	1996-11-15	1996-10-18	2.04
1996-07-31	0.62000	8.71	quaterly	92	1996-08-02	1996-08-15	1996-07-17	2.19
1996-04-30	0.62000	8.98	quaterly	90	1996-05-02	1996-05-15	1996-04-17	2.21
1996-01-31	0.62000	8.67	quaterly	92	1996-02-02	1996-02-15	1996-01-24	2.18
1995-10-31	0.59000	9.22	quaterly	92	1995-11-02	1995-11-15	1995-10-18	2.32
1995-07-31	0.59000	8.63	quaterly	96	1995-08-02	1995-08-15	1995-07-18	2.27
1995-04-26	0.59000	10.13	quaterly	89	1995-05-02	1995-05-15	1995-04-18	2.47
1995-01-27	0.59000	9.55	quaterly	92	1995-02-02	1995-02-15	-	2.41
1994-10-27	0.58000	9.44	quaterly	92	1994-11-02	1994-11-15	-	2.38
1994-07-27	0.54000	8.48	quaterly	92	1994-08-02	1994-08-15	-	2.14
1994-04-26	0.54000	9.47	quaterly	89	1994-05-02	1994-05-13	-	2.31
1994-01-27	0.54000	8.40	quaterly	92	1994-02-02	1994-02-15	-	2.12
1993-10-27	0.54000	8.74	quaterly	92	1993-11-02	1993-11-15	-	2.20
1993-07-27	0.50000	9.33	quaterly	91	1993-08-02	1993-08-13	-	2.33
1993-04-27	0.50000	9.43	quaterly	90	1993-05-03	1993-05-14	-	2.33
1993-01-27	0.50000	9.45	quaterly	92	1993-02-02	1993-02-15	-	2.38
1992-10-27	0.26000	5.19	quaterly	0	1992-11-02	1992-11-13	-	1.31

OHI Stock Splits

This table shows OHI stock splits.

There are no OHI stock splits to display.

OHI Basic Information

Ticker, symbol:

OHI
Full title:

Omega Healthcare Investors Inc
First trading day:

1992-08-07
Last trading day:

2023-02-23
Total trading days:

7,695
Last close price:

27.07 (+1.00%)
Market cap:

8.09B
Stock Exchange:

NYSE
Sector:

Consumer Services
Industry:

Real Estate Investment Trusts
OHI CEO:

Mr. C. Taylor Pickett
Full-time employees:

49
Address:

303 International Cir Ste 200
Hunt Valley
MARYLAND
21030
Description:

Omega is a real estate investment trust that invests in the long-term healthcare industry, primarily in skilled nursing and assisted living facilities. Its portfolio of assets is operated by a diverse group of healthcare companies, predominantly in a triple-net lease structure. The assets span all regions within the US, as well as in the UK.
Website:

http://www.omegahealthcare.com
Phone number:

14104271700

Best intraday sessions of OHI

This table shows top 100 best intraday sessions of OHI.

Position	Date	Percentage
1	2020-03-19	47.19
2	2001-12-28	23.00
3	2000-03-13	20.92
4	2001-05-22	19.31
5	2001-04-27	18.52
6	2001-02-21	18.27
7	2001-06-13	16.33
8	2001-10-11	16.04
9	2001-04-30	16.00
10	2000-12-29	15.38
11	2001-04-11	15.29
12	2008-10-10	15.10
13	2000-04-05	14.33
14	2007-07-26	14.25
15	2000-02-14	14.11
16	2003-05-08	13.42
17	1999-04-22	12.51
18	2000-03-16	11.86
19	2002-07-24	11.73
20	2009-04-21	11.60
21	2009-03-23	11.56
22	2000-03-14	11.44
23	2022-05-03	11.15
24	2000-04-24	11.04
25	2000-07-28	10.79
26	2001-08-10	10.77
27	2001-04-26	10.71
28	2011-08-09	10.71
29	2009-02-20	10.69
30	2002-02-14	10.38
31	2001-05-18	10.23
32	2008-01-23	10.19
33	2001-05-16	10.13
34	2003-05-12	10.03
35	2001-06-14	9.83
36	2008-10-28	9.78
37	2009-03-10	9.76
38	2003-09-24	9.71
39	2020-11-09	9.67
40	2002-06-27	9.65
41	2000-07-11	9.29
42	2002-08-26	9.25
43	2008-12-31	9.16
44	2009-02-02	9.08
45	2002-06-14	9.06
46	2001-09-28	9.06
47	2008-11-26	8.93
48	2002-07-29	8.93
49	2001-12-17	8.89
50	2020-04-08	8.88
51	2000-01-21	8.80
52	2003-03-17	8.77
53	2009-04-09	8.72
54	2001-09-24	8.52
55	2002-12-31	8.41
56	2002-12-03	8.36
57	2020-06-15	8.34
58	2001-09-04	8.33
59	2004-01-26	8.32
60	2002-04-11	8.22
61	2001-03-05	8.21
62	1998-08-06	8.19
63	2001-02-08	8.18
64	2008-09-16	8.09
65	2008-12-10	8.05
66	2008-12-12	7.93
67	2001-11-08	7.91
68	2003-02-20	7.91
69	2002-05-02	7.76
70	2003-05-01	7.72
71	2001-04-25	7.69
72	2008-10-31	7.64
73	2003-02-21	7.60
74	2000-07-31	7.57
75	2007-08-01	7.53
76	2003-04-02	7.52
77	2001-05-17	7.51
78	2001-03-30	7.50
79	2008-12-16	7.49
80	2001-08-27	7.41
81	2009-05-26	7.33
82	2001-06-06	7.32
83	2020-05-14	7.27
84	2008-11-13	7.22
85	2008-01-22	7.21
86	2000-05-05	7.13
87	2001-08-08	7.10
88	2009-03-12	7.07
89	2000-08-02	7.04
90	2009-02-06	7.01
91	2011-10-04	6.98
92	2002-10-17	6.97
93	2004-04-16	6.95
94	2008-12-05	6.89
95	2009-01-21	6.88
96	2000-10-31	6.88
97	2003-05-27	6.84
98	2003-06-20	6.75
99	2002-03-05	6.73
100	2008-07-16	6.69

Worst intraday sessions of OHI

This table shows the worst 100 intraday sessions of OHI.

Position	Date	Percentage
1	2000-03-31	-29.42
2	2001-02-01	-29.38
3	2020-03-16	-19.15
4	2000-02-09	-13.15
5	2000-01-31	-12.73
6	2023-01-24	-12.37
7	2000-01-19	-12.32
8	2020-03-12	-12.00
9	2008-12-11	-11.03
10	2008-10-15	-10.58
11	2003-01-10	-10.57
12	2020-03-18	-10.42
13	2008-12-01	-10.19
14	2009-03-16	-10.14
15	2002-07-25	-10.00
16	2020-03-17	-9.95
17	2009-02-23	-9.48
18	2001-08-22	-9.35
19	2005-10-10	-9.18
20	2002-07-22	-9.17
21	2002-07-12	-9.14
22	2020-06-19	-9.13
23	2000-01-07	-9.13
24	2000-05-02	-8.88
25	2009-02-10	-8.79
26	2002-01-24	-8.73
27	2000-06-27	-8.48
28	2001-03-29	-8.45
29	2008-11-19	-8.42
30	2020-03-11	-8.28
31	2008-10-14	-8.26
32	2003-05-16	-8.11
33	2001-02-02	-7.88
34	2009-05-07	-7.69
35	2001-06-07	-7.66
36	2011-09-28	-7.62
37	2008-10-27	-7.62
38	2009-03-02	-7.57
39	2003-06-24	-7.48
40	2009-04-14	-7.40
41	2002-07-02	-7.39
42	2011-10-03	-7.36
43	2009-04-07	-7.31
44	2011-09-21	-7.28
45	2020-05-05	-7.26
46	2000-02-03	-7.23
47	2000-07-20	-7.18
48	2002-02-20	-7.13
49	2000-05-01	-7.11
50	2001-08-15	-7.08
51	2003-01-02	-7.07
52	2008-11-05	-7.04
53	2000-04-07	-6.95
54	2001-05-25	-6.94
55	2013-08-01	-6.93
56	2002-10-07	-6.92
57	2008-11-14	-6.91
58	2001-11-07	-6.86
59	2007-11-26	-6.67
60	2003-01-17	-6.57
61	2002-07-19	-6.56
62	2009-02-26	-6.54
63	2000-07-17	-6.43
64	2008-12-18	-6.42
65	2020-04-28	-6.37
66	2016-02-09	-6.36
67	2000-01-25	-6.34
68	2000-04-25	-6.34
69	2001-08-29	-6.32
70	2020-05-12	-6.30
71	2009-01-20	-6.29
72	2000-11-20	-6.24
73	2001-08-14	-6.20
74	2008-07-09	-6.17
75	2008-11-10	-6.12
76	2017-02-09	-5.99
77	1992-08-24	-5.95
78	2002-10-16	-5.94
79	2009-03-19	-5.90
80	2000-09-18	-5.90
81	2001-02-05	-5.88
82	2011-08-08	-5.87
83	2008-10-09	-5.86
84	2013-06-20	-5.85
85	2000-05-22	-5.84
86	2004-02-23	-5.81
87	2002-11-01	-5.79
88	2009-03-24	-5.68
89	2004-04-12	-5.61
90	1999-04-23	-5.57
91	2000-01-24	-5.54
92	2004-04-05	-5.52
93	2020-05-20	-5.51
94	2002-01-23	-5.50
95	1999-12-02	-5.46
96	2003-05-15	-5.45
97	2003-01-22	-5.44
98	2009-03-20	-5.44
99	2008-07-24	-5.42
100	2003-04-09	-5.39

Best after-hours sessions of OHI

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

Position	Date	Percentage
1	2000-05-11	22.93
2	2023-01-23	14.63
3	2020-03-12	10.90
4	2020-03-23	8.95
5	2020-04-27	8.27
6	2001-06-11	8.19
7	2020-04-03	8.09
8	2020-11-06	7.63
9	2020-05-22	7.44
10	2005-10-07	7.37
11	2020-03-24	7.37
12	2020-05-04	7.31
13	2020-04-06	6.96
14	2000-07-14	6.88
15	2001-06-06	6.82
16	2006-07-27	6.59
17	2000-03-13	6.55
18	2008-09-29	6.16
19	2008-12-23	5.96
20	2003-01-10	5.76
21	2003-01-22	5.76
22	2007-04-26	5.73
23	2000-02-14	5.58
24	2020-06-15	5.34
25	2020-06-11	5.24
26	2007-05-30	5.20
27	2008-10-10	5.12
28	2020-05-15	5.09
29	2005-06-14	5.08
30	2005-05-13	5.00
31	2001-05-22	4.98
32	2020-06-04	4.96
33	2020-04-16	4.79
34	2020-03-16	4.68
35	2003-07-22	4.66
36	2000-01-21	4.60
37	2001-06-08	4.55
38	2002-01-18	4.49
39	2010-05-07	4.35
40	2020-05-14	4.33
41	2008-11-21	4.29
42	2001-08-02	4.10
43	2003-04-22	3.98
44	2007-11-21	3.94
45	2003-03-07	3.90
46	2010-08-06	3.86
47	2000-02-18	3.85
48	2001-07-10	3.82
49	2008-12-05	3.78
50	2006-03-28	3.71
51	2008-10-29	3.55
52	2001-08-30	3.51
53	2000-11-14	3.51
54	2001-06-13	3.51
55	2009-03-20	3.50
56	2009-10-09	3.48
57	1994-06-16	3.46
58	2011-11-29	3.43
59	2020-05-07	3.41
60	1999-02-19	3.37
61	2020-11-13	3.34
62	2003-03-10	3.31
63	2000-01-31	3.23
64	2001-05-14	3.23
65	2011-11-25	3.22
66	2020-04-21	3.20
67	2022-05-02	3.18
68	2000-09-06	3.17
69	2002-03-07	3.12
70	2008-12-24	3.11
71	2012-12-31	3.10
72	2003-06-23	3.08
73	1999-04-23	3.06
74	2009-03-02	3.06
75	2008-03-10	3.01
76	2001-08-29	3.00
77	2004-03-18	2.99
78	2020-04-07	2.97
79	2022-02-04	2.94
80	2001-02-08	2.94
81	2007-04-30	2.86
82	2008-12-01	2.86
83	2000-01-06	2.85
84	2020-03-09	2.84
85	2009-05-01	2.82
86	2008-10-27	2.80
87	2020-07-02	2.77
88	2020-04-08	2.74
89	2009-11-17	2.71
90	2007-06-14	2.69
91	2003-05-27	2.67
92	2004-02-23	2.67
93	2009-03-13	2.66
94	2009-04-01	2.62
95	2007-12-11	2.61
96	2020-04-13	2.61
97	2016-02-10	2.59
98	2000-06-26	2.57
99	2004-02-04	2.56
100	2001-03-29	2.56

Worst after-hours sessions of OHI

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

Position	Date	Percentage
1	2001-04-25	-16.67
2	2007-07-25	-15.01
3	2001-02-20	-13.33
4	2001-04-26	-12.90
5	2001-04-10	-12.82
6	2020-03-13	-11.29
7	2020-03-11	-10.15
8	2000-03-17	-9.76
9	2002-10-07	-8.68
10	2020-03-06	-8.37
11	2001-02-06	-8.30
12	2002-10-04	-8.13
13	2001-02-28	-7.83
14	2001-04-06	-7.69
15	2000-08-02	-7.47
16	2001-04-30	-7.47
17	2020-03-17	-7.31
18	2020-06-10	-6.99
19	2001-02-23	-6.78
20	2001-01-31	-6.64
21	2002-11-18	-6.49
22	2018-02-13	-6.31
23	2001-04-27	-6.25
24	2001-05-01	-6.21
25	2000-11-29	-6.16
26	2020-04-14	-6.02
27	2011-07-29	-6.01
28	2001-01-08	-5.97
29	2001-05-15	-5.95
30	2003-01-06	-5.88
31	2008-10-23	-5.85
32	2001-04-20	-5.81
33	1998-04-08	-5.81
34	2020-03-31	-5.80
35	2020-03-26	-5.68
36	2002-07-02	-5.66
37	2002-11-19	-5.59
38	2007-10-31	-5.56
39	2007-07-26	-5.47
40	2001-05-17	-5.38
41	2001-01-30	-5.33
42	1998-08-05	-5.25
43	2000-12-22	-5.23
44	2002-04-16	-5.20
45	2001-02-02	-5.20
46	2001-04-16	-5.18
47	2008-10-09	-5.14
48	2002-06-05	-5.14
49	2001-03-02	-5.05
50	2001-03-20	-4.88
51	2010-07-27	-4.85
52	2000-12-14	-4.82
53	2008-09-15	-4.64
54	2008-09-12	-4.59
55	2022-08-01	-4.40
56	2005-01-26	-4.39
57	2000-02-01	-4.35
58	2002-10-08	-4.23
59	2003-03-14	-4.20
60	2003-03-21	-4.17
61	2003-03-06	-4.17
62	2001-02-05	-4.17
63	1999-10-26	-4.14
64	2001-02-12	-4.13
65	2003-03-25	-4.08
66	2020-04-23	-4.05
67	2001-02-27	-3.98
68	2007-07-23	-3.97
69	2002-06-13	-3.90
70	2001-05-04	-3.85
71	2000-04-20	-3.85
72	2000-12-28	-3.85
73	2020-04-20	-3.85
74	2008-01-18	-3.82
75	2020-07-29	-3.77
76	2000-01-25	-3.73
77	2001-04-17	-3.70
78	2003-02-20	-3.66
79	2018-12-31	-3.61
80	2006-01-30	-3.58
81	2003-01-28	-3.57
82	2020-04-30	-3.53
83	2008-10-14	-3.52
84	2001-05-25	-3.51
85	2019-02-11	-3.49
86	2011-08-17	-3.45
87	2015-08-21	-3.43
88	2015-04-06	-3.41
89	2008-06-19	-3.41
90	2000-01-28	-3.37
91	2001-09-25	-3.37
92	2000-12-12	-3.35
93	2001-09-20	-3.33
94	2007-02-05	-3.32
95	2000-05-17	-3.30
96	2010-07-22	-3.30
97	2001-10-29	-3.23
98	2001-07-02	-3.23
99	2001-06-15	-3.17
100	2011-08-05	-3.16

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:52:17

OHI information

Full title

Omega Healthcare Investors Inc
First trading day

1992-08-07
Last trading day

2023-02-23
Total trading days

7,695
Last close price

27.07 (+1.00%)
Market cap

8.09B
Stock Exchange

NYSE
Sector

Consumer Services
Industry

Real Estate Investment Trusts
OHI CEO

Mr. C. Taylor Pickett
Full-time employees

49
Address

303 International Cir Ste 200
Hunt Valley
MARYLAND
21030
Website

http://www.omegahealthcare.com
Phone number

14104271700
Description

Omega is a real estate investment trust that invests in the long-term healthcare industry, primarily in skilled nursing and assisted living facilities. Its portfolio of assets is operated by a diverse group of healthcare companies, predominantly in a triple-net lease structure. The assets span all regions within the US, as well as in the UK.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

173 -- 14 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...