OPOF stock overview

Old Point Financial Corp

OPOF IPO: 1999-01-11
26.40 (+1.03%)
107M market cap
6,067 trading days in total
OPOF Latest trading day: 2023-02-23

NasdaqCM
Finance
Major Banks
Mr. Robert F. Shuford Jr.
287 full-time employees
Hampton, VIRGINIA

OPOF stock Buy and Hold Potential More info

INVESTMENT at 1999-01-11 open

OPOF open price was $17.07

1,000.00

Click to edit

HOLDING TIME

6066 trading days

24 years 49 days

TODAY'S WORTH — including dividends (83)

As of 2023-02-23 close price ($26.40)

2,038.20

Click to edit

ROI: +103.82% (2.04x) – ANNU: +2.99% (1.03x)

OPOF Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	83	2.82%	quaterly	2020-12-01

OPOF Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	158 8 shares on 1999-01-11 15 shares on 2023-02-23	2	0	2007-10-02On 2007-10-02 split factor was 5:4

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

OPOF Latest trading days

This table contains the list of 500 latest trading days of OPOF.
Trading dates ranges from 2018-02-16 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		23.93	0.01	0.09	3,722	23.92	24.21	23.66	2.33	0.06	0.04
6067	2023-02-23	26.40	0.79	3.08	2,589	25.89	26.40	25.89	1.97	1.97	0.00
6066	2023-02-22	25.61	0.34	-1.31	3,222	25.95	26.60	25.61	3.82	-1.31	1.09
6065	2023-02-21	25.95	0.15	0.58	1,635	25.05	25.95	25.05	3.59	3.59	0.00
6064	2023-02-17	25.80	0.32	1.26	1,057	25.85	25.95	25.80	0.58	-0.19	-2.91
6063	2023-02-16	25.48	0.14	-0.55	907	25.48	25.48	25.48	0.00	0.00	1.45
6062	2023-02-15	25.62	0.29	1.14	1,100	25.70	25.70	25.35	1.36	-0.31	-0.55
6061	2023-02-14	25.33	0.25	1.00	1,317	25.45	25.59	24.75	3.30	-0.47	1.46
6060	2023-02-13	25.08	0.07	0.28	673	25.35	25.35	25.08	1.07	-1.07	1.48
6059	2023-02-10	25.01	0.28	-1.11	1,111	25.42	25.42	25.01	1.61	-1.61	1.36
6058	2023-02-09	25.29	0.37	1.48	1,448	25.70	25.70	25.25	1.75	-1.60	0.51
6057	2023-02-08	24.92	0.17	0.69	4,287	25.99	25.99	24.60	5.35	-4.12	3.13
6056	2023-02-07	24.75	0.15	-0.60	1,799	25.68	25.68	24.55	4.40	-3.62	5.01
6055	2023-02-03	24.90	0.08	-0.32	2,140	25.31	25.74	24.90	3.32	-1.62	3.13
6054	2023-02-02	24.98	0.23	-0.91	4,801	24.41	25.09	24.41	2.79	2.34	1.32
6053	2023-02-01	25.21	1.45	6.10	2,126	24.50	25.21	24.50	2.90	2.90	-3.17
6052	2023-01-31	23.76	0.08	-0.34	2,372	24.61	25.09	23.76	5.40	-3.45	3.11
6051	2023-01-30	23.84	0.99	-3.99	707	24.26	24.26	23.78	1.98	-1.73	3.23
6050	2023-01-27	24.83	1.64	7.07	3,746	24.30	25.30	23.80	6.17	2.18	-2.30
6049	2023-01-26	23.19	0.70	-2.93	2,044	23.19	24.10	23.11	4.27	0.00	4.79
6048	2023-01-25	23.89	0.37	1.57	677	23.89	23.89	23.79	0.42	0.00	-2.93
6047	2023-01-24	23.52	0.03	-0.13	2,201	23.83	24.00	23.46	2.27	-1.30	1.57
6046	2023-01-23	23.55	1.16	-4.69	4,435	23.07	24.03	23.07	4.16	2.08	1.19
6045	2023-01-20	24.71	0.36	1.48	2,718	24.67	24.93	24.55	1.54	0.16	-6.64
6044	2023-01-19	24.35	0.08	-0.33	2,726	24.60	24.65	24.07	2.36	-1.02	1.31
6043	2023-01-18	24.43	0.57	-2.28	3,103	24.80	24.80	24.43	1.49	-1.49	0.70
6042	2023-01-17	25.00	0.94	3.91	7,057	24.88	25.15	24.41	2.97	0.48	-0.80
6041	2023-01-13	24.06	0.44	-1.80	4,010	22.04	24.22	21.60	11.89	9.17	3.41
6040	2023-01-12	24.50	0.40	1.66	7,406	23.35	24.77	23.35	6.08	4.93	-10.04
6039	2023-01-11	24.10	0.40	1.69	8,068	23.20	24.76	22.80	8.45	3.88	-3.11
6038	2023-01-10	23.70	0.59	-2.43	2,206	24.64	24.64	23.70	3.81	-3.81	-2.11
6037	2023-01-09	24.29	0.96	-3.80	4,715	24.45	25.33	24.05	5.24	-0.65	1.44
6036	2023-01-06	25.25	0.63	2.56	2,423	24.94	25.25	24.67	2.33	1.24	-3.17
6035	2023-01-05	24.62	0.11	0.45	292	24.62	24.72	24.62	0.41	0.00	1.30
6034	2023-01-04	24.51	1.90	-7.19	6,387	26.50	26.50	24.51	7.51	-7.51	0.45
6033	2023-01-03	26.41	0.59	-2.19	4,245	26.48	26.88	26.11	2.91	-0.26	0.34
6032	2022-12-30	27.00	0.05	0.19	3,257	27.29	27.30	26.90	1.47	-1.06	-1.93
6031	2022-12-29	26.95	0.21	0.79	2,932	26.60	27.29	26.50	2.97	1.32	1.26
6030	2022-12-28	26.74	1.16	-4.16	61,563	27.90	27.90	26.74	4.16	-4.16	-0.52
6029	2022-12-27	27.90	0.41	1.49	1,092	27.39	27.90	27.39	1.86	1.86	0.00
6028	2022-12-23	27.49	1.07	4.05	2,159	26.96	27.49	26.81	2.52	1.97	-0.36
6027	2022-12-22	26.42	1.03	-3.75	2,388	27.00	27.64	26.42	4.52	-2.15	2.04
6026	2022-12-21	27.45	0.50	-1.79	7,759	27.76	28.87	27.45	5.12	-1.12	-1.64
6025	2022-12-20	27.95	1.93	7.42	24,549	26.17	28.47	25.76	10.36	6.80	-0.68
6024	2022-12-19	26.02	0.58	-2.18	14,415	26.05	26.06	24.99	4.11	-0.12	0.58
6023	2022-12-16	26.60	1.36	5.39	21,812	25.42	26.60	25.08	5.98	4.64	-2.07
6022	2022-12-15	25.24	0.19	0.76	15,834	24.70	25.24	24.50	3.00	2.19	0.71
6021	2022-12-14	25.05	0.90	3.73	16,384	24.85	25.05	23.15	7.65	0.80	-1.40
6020	2022-12-13	24.15	0.07	0.29	4,988	24.28	24.28	23.90	1.57	-0.54	2.90
6019	2022-12-12	24.08	0.51	-2.07	1,481	23.47	24.08	23.47	2.60	2.60	0.83
6018	2022-12-09	24.59	0.04	-0.16	7,867	24.60	25.80	24.50	5.28	-0.04	-4.55
6017	2022-12-08	24.63	1.33	5.71	3,788	24.22	25.81	24.00	7.47	1.69	-0.12
6016	2022-12-07	23.30	1.09	4.91	3,893	22.99	23.95	22.21	7.57	1.35	3.95
6015	2022-12-06	22.21	0.13	-0.58	2,153	23.00	23.00	21.98	4.43	-3.43	3.51
6014	2022-12-05	22.34	0.78	3.62	3,389	21.57	22.97	21.57	6.49	3.57	2.95
6013	2022-12-02	21.56	0.04	0.19	4,032	22.01	22.01	21.02	4.50	-2.04	0.05
6012	2022-12-01	21.52	0.30	1.41	1,969	21.60	21.75	21.50	1.16	-0.37	2.28
6011	2022-11-30	21.22	1.53	-6.73	5,942	22.50	22.50	21.00	6.67	-5.69	1.79
6010	2022-11-29	22.75	0.04	0.18	1,380	23.00	23.00	22.58	1.83	-1.09	-1.10
6009	2022-11-28	22.71	0.49	-2.11	817	22.91	23.16	22.52	2.79	-0.87	1.28
6008	2022-11-25	23.20	0.12	0.52	357	23.20	23.20	23.20	0.00	0.00	-1.25
6007	2022-11-23	23.08	0.22	-0.94	347	23.07	23.08	23.07	0.04	0.04	0.52
6006	2022-11-22	23.30	0.44	-1.85	449	23.68	23.68	23.30	1.60	-1.60	-0.99
6005	2022-11-21	23.74	0.08	0.34	395	23.74	23.75	23.13	2.61	0.00	-0.25
6004	2022-11-18	23.66	0.09	0.38	1,039	23.75	24.49	23.66	3.49	-0.38	0.34
6003	2022-11-17	23.57	0.21	-0.88	1,210	24.58	24.58	23.57	4.11	-4.11	0.76
6002	2022-11-16	23.78	0.21	-0.88	3,026	24.88	24.88	23.01	7.52	-4.42	3.36
6001	2022-11-15	23.99	1.63	-6.36	5,749	25.25	25.30	23.00	9.11	-4.99	3.71
6000	2022-11-14	25.62	0.43	-1.65	986	26.01	26.01	25.29	2.77	-1.50	-1.44
5999	2022-11-11	26.05	0.00	0.00	22	26.05	26.05	26.05	0.00	0.00	-0.15
5998	2022-11-10	26.05	0.15	-0.57	819	26.15	26.41	26.05	1.38	-0.38	0.00
5997	2022-11-09	26.20	0.44	-1.65	430	26.29	26.50	26.20	1.14	-0.34	-0.19
5996	2022-11-08	26.64	0.00	0.00	824	26.64	26.64	26.50	0.53	0.00	-1.31
5995	2022-11-07	26.64	0.16	-0.60	430	26.64	26.73	26.40	1.24	0.00	0.00
5994	2022-11-04	26.80	0.04	-0.15	740	26.77	27.00	26.50	1.87	0.11	-0.60
5993	2022-11-03	26.84	0.00	0.00	56	26.84	26.84	26.84	0.00	0.00	-0.26
5992	2022-11-02	26.84	0.47	1.78	3,724	26.73	27.64	26.21	5.35	0.41	0.00
5991	2022-11-01	26.37	0.12	0.46	995	26.35	26.74	26.35	1.48	0.08	1.37
5990	2022-10-31	26.25	0.10	-0.38	8,781	26.03	27.14	26.01	4.34	0.85	0.38
5989	2022-10-28	26.35	0.00	0.00	239	26.35	27.20	26.59	2.31	0.00	-1.21
5988	2022-10-27	26.35	0.00	0.00	71	26.35	26.35	26.25	0.38	0.00	0.00
5987	2022-10-26	26.35	0.11	-0.42	589	26.35	26.41	26.04	1.40	0.00	0.00
5986	2022-10-25	26.46	0.14	-0.53	312	26.46	26.46	26.02	1.66	0.00	-0.42
5985	2022-10-24	26.60	0.00	0.00	183	26.60	26.60	26.60	0.00	0.00	-0.53
5984	2022-10-21	26.60	0.19	-0.71	1,049	27.15	27.15	26.08	3.94	-2.03	0.00
5983	2022-10-20	26.79	0.22	-0.81	973	26.90	27.07	26.79	1.04	-0.41	1.34
5982	2022-10-19	27.01	0.09	0.33	1,038	27.23	27.23	27.01	0.81	-0.81	-0.41
5981	2022-10-18	26.92	0.00	0.00	641	26.92	27.55	26.92	2.34	0.00	1.15
5980	2022-10-17	26.92	0.00	0.00	102	26.92	27.09	26.92	0.63	0.00	0.00
5979	2022-10-14	26.92	0.00	0.00	108	26.92	26.92	26.92	0.00	0.00	0.00
5978	2022-10-13	26.92	0.13	-0.48	4,157	26.65	27.40	26.65	2.81	1.01	0.00
5977	2022-10-12	27.05	0.00	0.00	91	27.05	27.05	27.05	0.00	0.00	-1.48
5976	2022-10-11	27.05	0.28	-1.02	1,785	27.32	27.40	27.05	1.28	-0.99	0.00
5975	2022-10-10	27.33	0.07	-0.26	1,921	27.62	27.63	27.31	1.16	-1.05	-0.04
5974	2022-10-07	27.40	0.04	0.15	2,514	27.35	27.40	27.35	0.18	0.18	0.80
5973	2022-10-06	27.36	0.01	0.04	372	27.35	27.36	27.35	0.04	0.04	-0.04
5972	2022-10-05	27.35	0.06	0.22	332	27.35	27.35	27.35	0.00	0.00	0.00
5971	2022-10-04	27.29	0.40	-1.44	856	26.53	27.48	26.53	3.58	2.86	0.22
5970	2022-10-03	27.69	0.04	-0.14	5,738	27.88	27.95	27.06	3.19	-0.68	-4.19
5969	2022-09-30	27.73	0.68	2.51	3,190	27.45	28.11	27.05	3.86	1.02	0.54
5968	2022-09-29	27.05	0.06	-0.22	1,425	27.36	27.50	27.00	1.83	-1.13	1.48
5967	2022-09-28	27.11	0.06	0.22	1,152	27.00	27.50	27.00	1.85	0.41	0.92
5966	2022-09-27	27.05	0.21	-0.77	973	27.31	27.51	27.05	1.68	-0.95	-0.18
5965	2022-09-26	27.26	0.01	0.04	3,211	27.51	27.81	27.00	2.94	-0.91	0.18
5964	2022-09-23	27.25	0.93	-3.30	2,925	27.51	28.49	27.12	4.98	-0.95	0.95
5963	2022-09-22	28.18	0.67	2.44	10,338	27.41	28.66	27.41	4.56	2.81	-2.38
5962	2022-09-21	27.51	0.36	1.33	1,803	27.00	27.51	26.72	2.93	1.89	-0.36
5961	2022-09-20	27.15	0.34	1.27	6,282	26.57	27.15	26.05	4.14	2.18	-0.55
5960	2022-09-19	26.81	1.51	-5.33	14,045	26.81	27.65	26.10	5.78	0.00	-0.90
5959	2022-09-16	28.32	3.73	15.17	69,566	24.27	28.85	23.76	20.97	16.69	-5.33
5958	2022-09-15	24.59	1.14	4.86	5,297	23.45	24.89	23.45	6.14	4.86	-1.30
5957	2022-09-14	23.45	0.04	0.17	3,038	23.46	23.68	23.45	0.98	-0.04	0.00
5956	2022-09-13	23.41	0.26	-1.10	1,654	23.50	23.80	23.40	1.70	-0.38	0.21
5955	2022-09-12	23.67	0.21	0.90	689	23.67	23.67	23.50	0.72	0.00	-0.72
5954	2022-09-09	23.46	0.14	0.60	20,717	23.50	23.84	23.40	1.87	-0.17	0.90
5953	2022-09-08	23.32	0.18	-0.77	8,836	23.40	23.50	22.60	3.85	-0.34	0.77
5952	2022-09-07	23.50	0.01	0.04	780	23.50	23.50	23.40	0.43	0.00	-0.43
5951	2022-09-06	23.49	0.01	0.04	1,547	23.50	23.50	23.40	0.43	-0.04	0.04
5950	2022-09-02	23.48	0.00	0.00	160	23.48	23.48	23.48	0.00	0.00	0.09
5949	2022-09-01	23.48	0.05	-0.21	1,116	23.41	23.90	23.41	2.09	0.30	0.00
5948	2022-08-31	23.53	0.01	0.04	2,841	23.50	23.66	23.40	1.11	0.13	-0.51
5947	2022-08-30	23.52	0.00	0.00	351	23.52	23.52	23.52	0.00	0.00	-0.09
5946	2022-08-29	23.52	0.09	-0.38	1,457	23.52	23.68	23.52	0.68	0.00	0.00
5945	2022-08-26	23.61	0.00	0.00	333	23.64	23.64	23.56	0.34	-0.13	-0.38
5944	2022-08-25	23.61	0.00	0.00	12	23.61	23.61	23.61	0.00	0.00	0.13
5943	2022-08-24	23.61	0.29	-1.21	662	23.89	23.89	23.61	1.17	-1.17	0.00
5942	2022-08-23	23.90	0.00	0.00	29	23.87	23.90	23.87	0.13	0.13	-0.04
5941	2022-08-22	23.90	0.00	0.00	86	23.63	23.90	23.63	1.14	1.14	-0.13
5940	2022-08-19	23.90	0.13	0.55	1,076	23.61	23.90	23.61	1.23	1.23	-1.13
5939	2022-08-18	23.77	0.27	1.15	1,783	23.73	23.90	23.50	1.69	0.17	-0.67
5938	2022-08-17	23.50	0.00	0.00	88	23.50	23.50	23.50	0.00	0.00	0.98
5937	2022-08-16	23.50	0.05	-0.21	449	23.60	23.60	23.50	0.42	-0.42	0.00
5936	2022-08-15	23.55	0.05	0.21	191	23.55	23.80	23.54	1.10	0.00	0.21
5935	2022-08-12	23.50	0.00	0.00	7,562	23.63	23.63	23.50	0.55	-0.55	0.21
5934	2022-08-11	23.50	0.11	-0.47	1,180	23.75	23.75	23.50	1.05	-1.05	0.55
5933	2022-08-10	23.61	0.11	0.47	966	23.75	23.89	23.53	1.52	-0.59	0.59
5932	2022-08-09	23.50	0.09	0.38	4,206	23.41	23.70	23.40	1.28	0.38	1.06
5931	2022-08-08	23.41	0.09	-0.38	402	23.41	23.50	23.41	0.38	0.00	0.00
5930	2022-08-05	23.50	0.00	0.00	464	23.50	23.52	23.50	0.09	0.00	-0.38
5929	2022-08-04	23.50	0.11	-0.47	5,003	23.50	23.66	23.25	1.74	0.00	0.00
5928	2022-08-03	23.61	0.01	-0.04	160	23.61	23.62	23.61	0.04	0.00	-0.47
5927	2022-08-02	23.62	0.01	0.04	410	23.61	23.62	23.62	0.00	0.04	-0.04
5926	2022-08-01	23.61	0.37	-1.54	505	23.61	23.61	23.61	0.00	0.00	0.00
5925	2022-07-29	23.98	0.00	0.00	165	23.98	24.39	23.23	4.84	0.00	-1.54
5924	2022-07-28	23.98	0.52	-2.12	290	23.98	23.98	23.81	0.71	0.00	0.00
5923	2022-07-27	24.50	0.00	0.00	151	23.56	24.69	23.56	4.80	3.99	-2.12
5922	2022-07-26	24.50	0.00	0.00	153	23.53	24.70	23.53	4.97	4.12	-3.84
5921	2022-07-25	24.50	0.00	0.00	284	24.50	24.50	24.50	0.00	0.00	-3.96
5920	2022-07-22	24.50	0.83	3.51	3,568	22.75	24.50	22.75	7.69	7.69	0.00
5919	2022-07-21	23.67	0.11	0.47	1,523	22.32	24.55	22.32	9.99	6.05	-3.89
5918	2022-07-20	23.56	0.00	0.00	272	23.56	23.86	23.56	1.27	0.00	-5.26
5917	2022-07-19	23.56	0.00	0.00	100	23.56	23.56	23.56	0.00	0.00	0.00
5916	2022-07-18	23.56	0.69	-2.85	378	23.56	23.63	23.56	0.30	0.00	0.00
5915	2022-07-15	24.25	0.23	0.96	724	24.00	24.25	24.00	1.04	1.04	-2.85
5914	2022-07-14	24.02	0.74	-2.99	56,850	24.70	24.75	24.02	2.96	-2.75	-0.08
5913	2022-07-13	24.76	0.00	0.00	205	24.76	24.76	24.76	0.00	0.00	-0.24
5912	2022-07-12	24.76	0.14	-0.56	389	24.80	24.95	24.76	0.77	-0.16	0.00
5911	2022-07-11	24.90	0.12	0.48	649	24.75	24.90	24.70	0.81	0.61	-0.40
5910	2022-07-08	24.78	0.05	-0.20	208	24.79	24.79	24.70	0.36	-0.04	-0.12
5909	2022-07-07	24.83	0.05	0.20	74	24.88	24.83	24.82	0.04	-0.20	-0.16
5908	2022-07-06	24.78	0.13	-0.52	1,049	24.88	24.88	24.78	0.40	-0.40	0.40
5907	2022-07-05	24.91	0.32	-1.27	502	24.91	25.13	24.91	0.88	0.00	-0.12
5906	2022-07-01	25.23	0.05	-0.20	440	25.07	25.26	25.07	0.76	0.64	-1.27
5905	2022-06-30	25.28	0.48	1.94	736	25.28	25.31	25.28	0.12	0.00	-0.83
5904	2022-06-29	24.80	0.10	-0.40	118	24.90	24.80	24.80	0.00	-0.40	1.94
5903	2022-06-28	24.90	0.33	-1.31	618	24.90	25.10	24.90	0.80	0.00	0.00
5902	2022-06-27	25.23	0.58	2.35	1,272	25.24	25.24	24.61	2.50	-0.04	-1.31
5901	2022-06-24	24.65	0.16	-0.64	3,540	25.09	25.35	24.65	2.79	-1.75	2.39
5900	2022-06-23	24.81	0.11	0.45	25,712	24.80	25.34	24.70	2.58	0.04	1.13
5899	2022-06-22	24.70	0.20	0.82	3,047	24.61	24.70	24.61	0.37	0.37	0.40
5898	2022-06-21	24.50	0.46	1.91	3,777	24.60	25.35	24.50	3.46	-0.41	0.45
5897	2022-06-17	24.04	0.81	-3.26	14,985	25.31	25.34	24.04	5.14	-5.02	2.33
5896	2022-06-16	24.85	0.04	-0.16	3,258	24.90	24.90	24.80	0.40	-0.20	1.85
5895	2022-06-15	24.89	0.11	-0.44	3,905	24.90	24.90	24.89	0.04	-0.04	0.04
5894	2022-06-14	25.00	0.21	0.85	801	24.85	25.00	24.83	0.68	0.60	-0.40
5893	2022-06-13	24.79	0.11	-0.44	1,125	24.78	25.02	24.78	0.97	0.04	0.24
5892	2022-06-10	24.90	0.00	0.00	1,938	25.28	25.28	24.90	1.50	-1.50	-0.48
5891	2022-06-09	24.90	0.00	0.00	535	24.90	24.97	24.90	0.28	0.00	1.53
5890	2022-06-08	24.90	0.04	-0.16	227	24.90	25.28	24.90	1.53	0.00	0.00
5889	2022-06-07	24.94	0.04	0.16	1,097	24.94	25.05	24.94	0.44	0.00	-0.16
5888	2022-06-06	24.90	0.00	0.00	504	24.90	24.90	24.90	0.00	0.00	0.16
5887	2022-06-03	24.90	0.17	-0.68	1,080	24.95	25.06	24.90	0.64	-0.20	0.00
5886	2022-06-02	25.07	0.14	0.56	316	25.07	25.07	24.93	0.56	0.00	-0.48
5885	2022-06-01	24.93	0.01	-0.04	2,226	25.30	25.30	24.90	1.58	-1.46	0.56
5884	2022-05-31	24.94	0.06	-0.24	1,472	24.90	24.94	24.90	0.16	0.16	1.44
5883	2022-05-27	25.00	0.50	-1.96	5,464	25.40	25.70	24.90	3.15	-1.57	-0.40
5882	2022-05-26	25.50	0.03	0.12	1,351	25.50	25.50	25.45	0.20	0.00	-0.39
5881	2022-05-25	25.47	0.41	-1.58	930	25.30	25.47	25.29	0.71	0.67	0.12
5880	2022-05-24	25.88	0.00	0.00	282	25.88	25.88	25.88	0.00	0.00	-2.24
5879	2022-05-23	25.88	0.72	2.86	227	25.88	25.88	25.05	3.21	0.00	0.00
5878	2022-05-20	25.16	0.18	-0.71	6,812	25.80	25.80	24.90	3.49	-2.48	2.86
5877	2022-05-19	25.34	0.40	1.60	755	25.55	25.79	24.99	3.13	-0.82	1.82
5876	2022-05-18	24.94	0.23	-0.91	3,923	25.76	26.26	24.94	5.12	-3.18	2.45
5875	2022-05-17	25.17	0.42	1.70	887	24.83	25.17	24.83	1.37	1.37	2.34
5874	2022-05-16	24.75	0.30	-1.20	7,115	24.90	25.08	24.75	1.33	-0.60	0.32
5873	2022-05-13	25.05	0.65	-2.53	476	25.35	25.64	25.05	2.33	-1.18	-0.60
5872	2022-05-12	25.70	0.75	3.01	663	25.12	25.80	25.12	2.71	2.31	-1.36
5871	2022-05-11	24.95	0.65	-2.54	378	24.95	25.40	24.95	1.80	0.00	0.68
5870	2022-05-10	25.60	0.00	0.00	200	25.60	26.00	25.60	1.56	0.00	-2.54
5869	2022-05-09	25.60	0.10	0.39	293	25.59	26.15	25.50	2.54	0.04	0.00
5868	2022-05-06	25.50	0.49	-1.89	3,803	25.60	26.00	25.25	2.93	-0.39	0.35
5867	2022-05-05	25.99	0.00	0.00	91	25.99	25.99	25.62	1.42	0.00	-1.50
5866	2022-05-04	25.99	0.34	1.33	1,583	26.19	26.19	25.66	2.02	-0.76	0.00
5865	2022-05-03	25.65	0.25	-0.97	591	25.65	25.65	25.65	0.00	0.00	2.11
5864	2022-05-02	25.90	0.09	-0.35	2,953	26.00	26.00	25.53	1.81	-0.38	-0.97
5863	2022-04-29	25.99	0.58	-2.18	2,877	26.25	26.55	25.98	2.17	-0.99	0.04
5862	2022-04-28	26.57	0.51	1.96	474	26.57	26.57	26.55	0.08	0.00	-1.20
5861	2022-04-27	26.06	0.47	-1.77	4,079	26.75	26.75	26.06	2.58	-2.58	1.96
5860	2022-04-26	26.53	0.61	2.35	7,886	26.00	27.25	25.84	5.42	2.04	0.83
5859	2022-04-25	25.92	0.07	-0.27	1,554	25.61	25.94	25.54	1.56	1.21	0.31
5858	2022-04-22	25.99	0.03	0.12	6,875	25.75	25.99	25.60	1.51	0.93	-1.46
5857	2022-04-21	25.96	0.02	-0.08	5,733	25.50	26.00	25.50	1.96	1.80	-0.81
5856	2022-04-20	25.98	0.27	1.05	613	25.73	25.98	25.70	1.09	0.97	-1.85
5855	2022-04-19	25.71	0.21	0.82	996	25.62	25.72	25.50	0.86	0.35	0.08
5854	2022-04-18	25.50	0.10	-0.39	1,134	25.50	25.50	25.50	0.00	0.00	0.47
5853	2022-04-15	25.60	0.00	0.00	4,199	25.90	25.90	25.47	1.66	-1.16	-0.39
5852	2022-04-14	25.60	0.11	0.43	4,199	25.90	25.90	25.47	1.66	-1.16	1.17
5851	2022-04-13	25.49	0.23	-0.89	3,109	25.64	25.64	25.45	0.74	-0.59	1.61
5850	2022-04-12	25.72	0.27	1.06	1,132	25.46	25.72	25.46	1.02	1.02	-0.31
5849	2022-04-11	25.45	0.29	-1.13	2,786	25.48	25.60	25.45	0.59	-0.12	0.04
5848	2022-04-08	25.74	0.32	1.26	8,896	25.75	25.75	25.50	0.97	-0.04	-1.01
5847	2022-04-07	25.42	0.07	0.28	6,822	25.86	25.86	25.35	1.97	-1.70	1.30
5846	2022-04-06	25.35	0.10	-0.39	5,274	25.50	25.50	25.35	0.59	-0.59	2.01
5845	2022-04-05	25.45	0.02	-0.08	467	25.45	25.45	25.45	0.00	0.00	0.20
5844	2022-04-04	25.47	0.07	0.28	2,980	25.25	25.48	25.32	0.63	0.87	-0.08
5843	2022-04-01	25.40	0.90	3.67	29,981	24.87	25.50	24.87	2.53	2.13	-0.59
5842	2022-03-31	24.50	2.24	-8.38	42,861	26.42	26.42	24.50	7.27	-7.27	1.51
5841	2022-03-30	26.74	0.34	1.29	247	26.74	26.74	26.40	1.27	0.00	-1.20
5840	2022-03-29	26.40	0.60	-2.22	3,312	26.95	26.95	26.40	2.04	-2.04	1.29
5839	2022-03-28	27.00	0.65	2.47	6,562	26.40	27.50	26.17	5.04	2.27	-0.19
5838	2022-03-25	26.35	1.05	4.15	21,850	25.49	27.99	25.49	9.81	3.37	0.19
5837	2022-03-24	25.30	0.30	1.20	3,967	25.25	25.31	25.05	1.03	0.20	0.75
5836	2022-03-23	25.00	0.38	-1.50	71,794	25.38	25.38	25.00	1.50	-1.50	1.00
5835	2022-03-22	25.38	0.35	1.40	619	25.00	25.38	25.00	1.52	1.52	0.00
5834	2022-03-21	25.03	0.36	-1.42	283	25.03	25.25	25.03	0.88	0.00	-0.12
5833	2022-03-18	25.39	0.39	1.56	4,730	25.00	25.39	25.00	1.56	1.56	-1.42
5832	2022-03-17	25.00	0.01	-0.04	61	25.01	25.01	25.00	0.04	-0.04	0.00
5831	2022-03-16	25.01	0.04	-0.16	620	25.01	25.01	25.00	0.04	0.00	0.00
5830	2022-03-15	25.05	0.05	0.20	167	25.02	25.05	25.02	0.12	0.12	-0.16
5829	2022-03-14	25.00	0.46	-1.81	320	25.00	25.19	25.00	0.76	0.00	0.08
5828	2022-03-11	25.46	0.46	1.84	374	25.09	25.46	25.24	0.88	1.47	-1.81
5827	2022-03-10	25.00	0.01	-0.04	79,264	25.35	25.44	25.00	1.74	-1.38	0.36
5826	2022-03-09	25.01	0.29	1.17	2,885	25.13	25.50	25.01	1.95	-0.48	1.36
5825	2022-03-08	24.72	0.03	-0.12	740	24.61	25.10	24.70	1.63	0.45	1.66
5824	2022-03-07	24.75	0.25	-1.00	1,752	24.75	24.98	24.75	0.93	0.00	-0.57
5823	2022-03-04	25.00	0.06	-0.24	8,229	25.30	25.30	25.00	1.19	-1.19	-1.00
5822	2022-03-03	25.06	0.44	-1.73	880	25.06	25.30	25.00	1.20	0.00	0.96
5821	2022-03-02	25.50	0.75	3.03	1,760	24.79	25.50	24.79	2.86	2.86	-1.73
5820	2022-03-01	24.75	0.00	0.00	7,596	24.97	25.00	24.65	1.40	-0.88	0.16
5819	2022-02-28	24.75	0.00	0.00	473	24.87	24.87	24.75	0.48	-0.48	0.89
5818	2022-02-25	24.75	0.00	0.00	179	24.75	24.93	24.75	0.73	0.00	0.48
5817	2022-02-24	24.75	0.00	0.00	314	24.75	24.75	24.53	0.89	0.00	0.00
5816	2022-02-23	24.75	0.35	1.43	1,614	24.40	24.97	24.40	2.34	1.43	0.00
5815	2022-02-22	24.40	0.05	-0.20	481	24.40	24.69	24.40	1.19	0.00	0.00
5814	2022-02-18	24.45	0.00	0.00	21	24.50	24.40	24.40	0.00	-0.20	-0.20
5813	2022-02-17	24.45	0.00	0.00	66	24.50	24.84	24.40	1.80	-0.20	0.20
5812	2022-02-16	24.45	0.00	0.00	5	24.50	24.35	24.35	0.00	-0.20	0.20
5811	2022-02-15	24.45	0.10	0.41	428	24.50	24.51	24.44	0.29	-0.20	0.20
5810	2022-02-14	24.35	0.01	-0.04	2,781	24.98	24.98	24.35	2.52	-2.52	0.62
5809	2022-02-11	24.36	0.01	0.04	24,038	24.36	24.74	24.35	1.60	0.00	2.55
5808	2022-02-10	24.35	0.86	-3.41	7,147	24.36	25.01	24.31	2.87	-0.04	0.04
5807	2022-02-09	25.21	0.19	0.76	35	24.36	25.21	25.21	0.00	3.49	-3.37
5806	2022-02-08	25.02	0.48	-1.88	595	24.36	25.35	24.41	3.86	2.71	-2.64
5805	2022-02-07	25.50	0.49	1.96	2,782	24.50	25.50	24.50	4.08	4.08	-4.47
5804	2022-02-05	25.01	0.00	0.00	3,025	24.35	25.02	24.35	2.75	2.71	-2.04
5803	2022-02-04	25.01	0.66	2.71	3,025	24.35	25.02	24.35	2.75	2.71	-2.64
5802	2022-02-03	24.35	0.00	0.00	155	24.35	24.12	24.11	0.04	0.00	0.00
5801	2022-02-02	24.35	0.00	0.00	5,554	24.35	24.50	24.11	1.60	0.00	0.00
5800	2022-02-01	24.35	0.00	0.00	1,395	24.16	24.35	23.97	1.57	0.79	0.00
5799	2022-01-31	24.35	0.55	2.31	1,048	24.25	24.35	23.80	2.27	0.41	-0.78
5798	2022-01-28	23.80	0.19	0.80	11,041	24.45	24.50	23.80	2.86	-2.66	1.89
5797	2022-01-27	23.61	0.43	-1.79	238	23.61	24.03	23.56	1.99	0.00	3.56
5796	2022-01-26	24.04	0.40	-1.64	223	24.04	24.04	23.84	0.83	0.00	-1.79
5795	2022-01-25	24.44	1.04	4.44	3,165	23.50	24.44	23.35	4.64	4.00	-1.64
5794	2022-01-24	23.40	0.00	0.00	176	23.40	23.40	23.40	0.00	0.00	0.43
5793	2022-01-21	23.40	0.43	-1.80	1,874	23.89	24.27	23.36	3.81	-2.05	0.00
5792	2022-01-20	23.83	0.11	-0.46	445	23.84	23.84	23.83	0.04	-0.04	0.25
5791	2022-01-19	23.94	0.02	0.08	687	24.11	24.11	23.94	0.71	-0.71	-0.42
5790	2022-01-18	23.92	0.57	2.44	400	23.92	23.92	23.23	2.88	0.00	0.79
5789	2022-01-14	23.35	0.03	-0.13	6,242	23.79	23.79	23.17	2.61	-1.85	2.44
5788	2022-01-13	23.38	0.03	0.13	1,191	23.40	23.40	23.30	0.43	-0.09	1.75
5787	2022-01-12	23.35	0.00	0.00	18,523	23.35	23.37	23.13	1.03	0.00	0.21
5786	2022-01-11	23.35	0.18	0.78	909	23.25	23.35	23.00	1.51	0.43	0.00
5785	2022-01-10	23.17	0.00	0.00	67	23.17	23.17	23.17	0.00	0.00	0.35
5784	2022-01-07	23.17	0.33	-1.40	664	23.03	23.17	23.03	0.61	0.61	0.00
5783	2022-01-06	23.50	0.25	1.08	29,828	23.50	23.84	23.00	3.57	0.00	-2.00
5782	2022-01-05	23.25	0.20	0.87	777	23.69	23.69	23.05	2.70	-1.86	1.08
5781	2022-01-04	23.05	0.32	-1.37	2,013	22.74	23.86	22.74	4.93	1.36	2.78
5780	2022-01-03	23.37	0.00	0.00	63	23.37	23.37	23.37	0.00	0.00	-2.70
5779	2021-12-31	23.37	0.87	3.87	13,722	22.31	23.39	22.31	4.84	4.75	0.00
5778	2021-12-30	22.50	0.30	-1.32	5,719	22.80	22.80	22.43	1.62	-1.32	-0.84
5777	2021-12-29	22.80	0.25	1.11	643	22.30	22.80	22.30	2.24	2.24	0.00
5776	2021-12-28	22.55	0.27	1.21	962	22.37	22.72	22.37	1.56	0.80	-1.11
5775	2021-12-27	22.28	0.03	0.13	854	23.00	23.00	22.28	3.13	-3.13	0.40
5774	2021-12-23	22.25	0.00	0.00	143	22.25	22.25	22.25	0.00	0.00	3.37
5773	2021-12-22	22.25	0.05	0.23	4,937	22.20	22.30	22.00	1.35	0.23	0.00
5772	2021-12-21	22.20	0.73	-3.18	3,622	22.48	22.92	22.11	3.60	-1.25	0.00
5771	2021-12-20	22.93	0.03	0.13	2,578	22.93	23.35	22.52	3.62	0.00	-1.96
5770	2021-12-17	22.90	0.29	1.28	1,287	22.18	22.90	22.18	3.25	3.25	0.13
5769	2021-12-16	22.61	0.00	0.00	238	22.61	22.61	22.61	0.00	0.00	-1.90
5768	2021-12-15	22.61	1.31	-5.48	443	23.22	23.22	22.61	2.63	-2.63	0.00
5767	2021-12-14	23.92	0.59	2.53	646	22.63	23.92	22.40	6.72	5.70	-2.93
5766	2021-12-13	23.33	0.69	3.05	4,327	22.52	24.45	22.25	9.77	3.60	-3.00
5765	2021-12-10	22.64	0.11	0.49	430	23.00	23.00	22.61	1.70	-1.57	-0.53
5764	2021-12-09	22.53	0.10	-0.44	515	22.53	22.53	22.52	0.04	0.00	2.09
5763	2021-12-08	22.63	0.05	-0.22	259	22.63	22.63	22.60	0.13	0.00	-0.44
5762	2021-12-07	22.68	0.18	0.80	243	22.68	22.68	22.68	0.00	0.00	-0.22
5761	2021-12-06	22.50	0.16	-0.71	1,523	22.51	22.56	22.50	0.27	-0.04	0.80
5760	2021-12-03	22.66	0.11	0.49	1,792	22.26	22.66	22.26	1.80	1.80	-0.66
5759	2021-12-02	22.55	0.88	-3.76	1,078	23.12	23.12	22.55	2.47	-2.47	-1.29
5758	2021-12-01	23.43	0.00	0.00	852	23.45	23.70	22.91	3.37	-0.09	-1.32
5757	2021-11-30	23.43	0.72	3.17	1,518	23.45	23.96	23.43	2.26	-0.09	0.09
5756	2021-11-29	22.71	0.44	-1.90	256	23.00	23.35	23.00	1.52	-1.26	3.26
5755	2021-11-26	23.15	0.44	1.94	17	23.15	23.15	23.15	0.00	0.00	-0.65
5754	2021-11-23	22.71	0.31	-1.35	574	22.90	23.89	22.71	5.15	-0.83	1.94
5753	2021-11-22	23.02	0.60	2.68	499	22.94	23.38	22.94	1.92	0.35	-0.52
5752	2021-11-19	22.42	0.40	-1.75	3,401	23.03	23.32	22.42	3.91	-2.65	2.32
5751	2021-11-18	22.82	1.18	-4.92	711	23.01	23.01	22.77	1.04	-0.83	0.92
5750	2021-11-17	24.00	0.00	0.00	131	24.00	24.00	24.00	0.00	0.00	-4.12
5749	2021-11-16	24.00	0.71	3.05	2,785	21.65	24.00	21.65	10.85	10.85	0.00
5748	2021-11-15	23.29	0.70	-2.92	800	23.00	23.29	23.00	1.26	1.26	-7.04
5747	2021-11-12	23.99	0.73	3.14	641	23.29	23.99	23.00	4.25	3.01	-4.13
5746	2021-11-11	23.26	0.78	3.47	779	22.63	23.82	22.63	5.26	2.78	0.13
5745	2021-11-10	22.48	0.01	-0.04	1,785	22.48	22.52	22.48	0.18	0.00	0.67
5744	2021-11-09	22.49	0.66	3.02	1,251	21.76	22.49	21.76	3.35	3.35	-0.04
5743	2021-11-08	21.83	0.61	-2.72	3,493	22.32	22.49	21.83	2.96	-2.20	-0.32
5742	2021-11-05	22.44	0.27	1.22	2,046	22.17	22.44	22.04	1.80	1.22	-0.53
5741	2021-11-04	22.17	0.32	1.46	1,434	21.55	22.48	21.54	4.36	2.88	0.00
5740	2021-11-03	21.85	0.00	0.00	78	21.85	21.85	21.85	0.00	0.00	-1.37
5739	2021-11-02	21.85	0.28	1.30	2,529	22.49	22.49	21.67	3.65	-2.85	0.00
5738	2021-11-01	21.57	0.46	2.18	5,216	21.06	21.79	21.06	3.47	2.42	4.27
5737	2021-10-29	21.11	0.06	-0.28	4,552	21.78	21.78	21.11	3.08	-3.08	-0.24
5736	2021-10-28	21.17	0.14	0.67	1,062	21.27	21.93	21.10	3.90	-0.47	2.88
5735	2021-10-27	21.03	0.46	2.24	2,228	21.00	21.37	20.98	1.86	0.14	1.14
5734	2021-10-26	20.57	0.40	-1.91	486	20.57	20.66	20.57	0.44	0.00	2.09
5733	2021-10-25	20.97	0.00	0.00	94	20.81	20.81	20.67	0.67	0.77	-1.91
5732	2021-10-22	20.97	0.00	0.00	216	20.97	20.97	20.97	0.00	0.00	-0.76
5731	2021-10-21	20.97	1.02	-4.64	1,706	21.39	21.39	20.78	2.85	-1.96	0.00
5730	2021-10-20	21.99	1.49	7.27	5,688	20.71	21.99	20.71	6.18	6.18	-2.73
5729	2021-10-19	20.50	0.99	-4.61	6,155	21.35	21.35	20.50	3.98	-3.98	1.02
5728	2021-10-18	21.49	0.01	-0.05	5,319	21.35	21.61	21.35	1.22	0.66	-0.65
5727	2021-10-15	21.50	0.00	0.00	315	21.50	21.50	21.22	1.30	0.00	-0.70
5726	2021-10-14	21.50	0.05	0.23	221	21.50	21.88	21.50	1.77	0.00	0.00
5725	2021-10-13	21.45	0.00	0.00	152	21.45	21.45	21.45	0.00	0.00	0.23
5724	2021-10-12	21.45	0.17	0.80	2,754	21.11	21.46	20.67	3.74	1.61	0.00
5723	2021-10-11	21.28	0.00	0.00	250	21.28	21.28	20.85	2.02	0.00	-0.80
5722	2021-10-08	21.28	0.04	-0.19	565	21.28	21.28	20.60	3.20	0.00	0.00
5721	2021-10-07	21.32	0.29	1.38	6,006	21.41	22.00	20.91	5.09	-0.42	-0.19
5720	2021-10-06	21.03	0.25	-1.17	488	21.50	21.50	20.83	3.12	-2.19	1.81
5719	2021-10-05	21.28	0.17	0.81	1,358	21.63	21.63	21.26	1.71	-1.62	1.03
5718	2021-10-04	21.11	0.09	-0.42	1,829	21.10	21.13	21.07	0.28	0.05	2.46
5717	2021-10-01	21.20	0.05	-0.24	2,355	21.20	21.60	21.20	1.89	0.00	-0.47
5716	2021-09-30	21.25	0.07	-0.33	2,307	21.62	21.62	21.02	2.78	-1.71	-0.24
5715	2021-09-29	21.32	0.63	3.04	1,613	21.72	22.02	20.73	5.94	-1.84	1.41
5714	2021-09-28	20.69	0.61	-2.86	2,062	21.05	21.23	20.65	2.76	-1.71	4.98
5713	2021-09-27	21.30	0.37	-1.71	5,388	21.64	21.75	21.15	2.77	-1.57	-1.17
5712	2021-09-24	21.67	0.77	-3.43	6,766	22.29	22.43	21.15	5.74	-2.78	-0.14
5711	2021-09-23	22.44	1.28	6.05	1,131	20.58	22.44	20.58	9.04	9.04	-0.67
5710	2021-09-22	21.16	0.12	0.57	802	21.29	21.33	21.16	0.80	-0.61	-2.74
5709	2021-09-21	21.04	0.30	1.45	199	21.25	21.75	21.04	3.34	-0.99	1.19
5708	2021-09-20	20.74	0.02	0.10	326	20.75	21.26	20.65	2.94	-0.05	2.46
5707	2021-09-17	20.72	0.58	-2.72	32,924	21.95	21.97	20.72	5.69	-5.60	0.14
5706	2021-09-16	21.30	0.09	-0.42	21,771	21.35	21.59	21.30	1.36	-0.23	3.05
5705	2021-09-15	21.39	0.64	3.08	30,527	20.70	22.00	20.70	6.28	3.33	-0.19
5704	2021-09-14	20.75	0.50	-2.35	5,285	21.25	21.65	20.75	4.24	-2.35	-0.24
5703	2021-09-13	21.25	0.00	0.00	3,816	21.64	21.97	21.25	3.33	-1.80	0.00
5702	2021-09-10	21.25	0.25	-1.16	2,900	22.53	22.53	21.25	5.68	-5.68	1.84
5701	2021-09-09	21.50	0.20	-0.92	4,817	21.70	21.70	21.50	0.92	-0.92	4.79
5700	2021-09-08	21.70	0.58	2.75	6,425	21.61	22.73	21.61	5.18	0.42	0.00
5699	2021-09-07	21.12	1.48	-6.55	10,834	22.38	22.38	21.12	5.63	-5.63	2.32
5698	2021-09-03	22.60	0.03	-0.13	2,748	22.64	22.75	22.60	0.66	-0.18	-0.97
5697	2021-09-02	22.63	0.12	-0.53	4,165	22.75	22.75	21.86	3.91	-0.53	0.04
5696	2021-09-01	22.75	0.44	1.97	1,526	22.72	22.75	22.55	0.88	0.13	0.00
5695	2021-08-31	22.31	0.09	0.41	803	22.75	22.75	22.31	1.93	-1.93	1.84
5694	2021-08-30	22.22	0.30	1.37	10,809	22.10	22.75	22.10	2.94	0.54	2.39
5693	2021-08-27	21.92	0.15	-0.68	2,091	22.64	22.64	21.92	3.18	-3.18	0.82
5692	2021-08-26	22.07	0.28	1.28	1,176	22.10	22.10	21.78	1.45	-0.14	2.58
5691	2021-08-25	21.79	0.21	-0.95	588	22.28	22.28	21.79	2.20	-2.20	1.42
5690	2021-08-24	22.00	0.10	-0.45	609	22.27	22.27	22.00	1.21	-1.21	1.27
5689	2021-08-23	22.10	0.00	0.00	56	21.77	21.94	21.75	0.87	1.52	0.77
5688	2021-08-20	22.10	0.25	1.14	1,334	21.99	22.10	21.75	1.59	0.50	-1.49
5687	2021-08-19	21.85	0.05	-0.23	897	21.99	21.99	21.85	0.64	-0.64	0.64
5686	2021-08-18	21.90	0.00	0.00	159	21.90	21.90	21.90	0.00	0.00	0.41
5685	2021-08-17	21.90	0.25	-1.13	1,282	22.12	22.39	21.65	3.35	-0.99	0.00
5684	2021-08-16	22.15	0.09	-0.40	6,555	22.10	22.21	22.00	0.95	0.23	-0.14
5683	2021-08-13	22.24	0.15	-0.67	357	22.24	22.24	22.20	0.18	0.00	-0.63
5682	2021-08-12	22.39	0.23	1.04	361	22.39	22.39	22.16	1.03	0.00	-0.67
5681	2021-08-11	22.16	0.69	-3.02	1,765	22.42	22.60	22.16	1.96	-1.16	1.04
5680	2021-08-10	22.85	0.10	0.44	3,503	22.80	22.85	22.17	2.98	0.22	-1.88
5679	2021-08-09	22.75	0.04	-0.18	213	22.75	22.75	22.75	0.00	0.00	0.22
5678	2021-08-06	22.79	0.06	-0.26	374	22.55	22.79	22.55	1.06	1.06	-0.18
5677	2021-08-05	22.85	0.00	0.00	276	22.50	22.74	22.16	2.58	1.56	-1.31
5676	2021-08-04	22.85	0.00	0.00	12	22.85	22.85	22.85	0.00	0.00	-1.53
5675	2021-08-03	22.85	0.37	1.65	6,234	22.50	22.85	22.49	1.60	1.56	0.00
5674	2021-08-02	22.48	0.23	1.03	1,246	22.49	22.49	22.30	0.84	-0.04	0.09
5673	2021-07-30	22.25	0.00	0.00	1,252	22.43	22.44	22.25	0.85	-0.80	1.08
5672	2021-07-29	22.25	0.05	-0.22	2,009	21.92	22.50	21.92	2.65	1.51	0.81
5671	2021-07-28	22.30	0.20	-0.89	167	22.30	22.30	22.23	0.31	0.00	-1.70
5670	2021-07-27	22.50	0.00	0.00	50	22.50	22.50	22.49	0.04	0.00	-0.89
5669	2021-07-26	22.50	0.08	-0.35	113	22.50	22.50	22.50	0.00	0.00	0.00
5668	2021-07-23	22.58	0.00	0.00	10	22.58	22.58	22.58	0.00	0.00	-0.35
5667	2021-07-22	22.58	0.42	-1.83	657	22.58	22.96	22.58	1.68	0.00	0.00
5666	2021-07-21	23.00	0.11	0.48	6,359	23.45	23.45	22.75	2.99	-1.92	-1.83
5665	2021-07-20	22.89	0.33	-1.42	4,792	23.22	23.85	22.89	4.13	-1.42	2.45
5664	2021-07-19	23.22	0.68	-2.85	2,007	23.43	23.43	22.75	2.90	-0.90	0.00
5663	2021-07-16	23.90	0.00	0.00	28	23.31	23.31	23.31	0.00	2.53	-1.97
5662	2021-07-15	23.90	0.00	0.00	78	23.90	23.90	23.90	0.00	0.00	-2.47
5661	2021-07-14	23.90	0.65	2.80	347	23.90	23.90	23.12	3.26	0.00	0.00
5660	2021-07-13	23.25	0.65	-2.72	2,355	23.31	23.50	23.25	1.07	-0.26	2.80
5659	2021-07-12	23.90	0.09	0.38	4,614	23.95	23.95	23.89	0.25	-0.21	-2.47
5658	2021-07-09	23.81	0.00	0.00	47	23.55	23.55	23.55	0.00	1.10	0.59
5657	2021-07-08	23.81	0.00	0.00	144	23.57	23.57	23.51	0.25	1.02	-1.09
5656	2021-07-07	23.81	0.15	0.63	1,970	24.00	24.10	23.66	1.83	-0.79	-1.01
5655	2021-07-06	23.66	0.88	-3.59	564	24.35	24.35	23.66	2.83	-2.83	1.44
5654	2021-07-02	24.54	0.06	0.25	297	24.54	24.61	23.72	3.63	0.00	-0.77
5653	2021-07-01	24.48	0.48	-1.92	1,402	26.24	26.24	24.48	6.71	-6.71	0.25
5652	2021-06-30	24.96	0.00	0.00	79	24.96	24.96	24.96	0.00	0.00	5.13
5651	2021-06-29	24.96	0.53	-2.08	3,806	24.95	25.25	24.66	2.36	0.04	0.00
5650	2021-06-28	25.49	0.54	-2.07	8,319	25.24	26.25	25.24	4.00	0.99	-2.12
5649	2021-06-25	26.03	1.72	7.08	11,671	24.96	26.26	24.22	8.17	4.29	-3.03
5648	2021-06-24	24.31	0.40	-1.62	163	24.70	24.70	24.31	1.58	-1.58	2.67
5647	2021-06-23	24.71	0.14	-0.56	1,194	24.98	24.98	24.24	2.96	-1.08	-0.04
5646	2021-06-22	24.85	0.28	1.14	9,965	24.53	25.22	24.53	2.81	1.30	0.52
5645	2021-06-21	24.57	0.23	-0.93	3,189	24.87	24.87	24.38	1.97	-1.21	-0.16
5644	2021-06-18	24.80	0.61	2.52	3,932	23.85	24.80	23.85	3.98	3.98	0.28
5643	2021-06-17	24.19	0.22	0.92	870	23.00	24.19	23.00	5.17	5.17	-1.41
5642	2021-06-16	23.97	0.94	4.08	2,194	23.48	23.97	23.08	3.79	2.09	-4.05
5641	2021-06-15	23.03	0.09	-0.39	321	23.03	23.10	23.03	0.30	0.00	1.95
5640	2021-06-14	23.12	0.38	-1.62	581	23.25	23.27	23.12	0.65	-0.56	-0.39
5639	2021-06-11	23.50	0.15	0.64	2,944	23.19	24.02	23.19	3.58	1.34	-1.06
5638	2021-06-10	23.35	0.28	-1.18	4,089	23.24	23.48	23.24	1.03	0.47	-0.69
5637	2021-06-09	23.63	0.10	0.42	279	23.63	23.63	23.05	2.45	0.00	-1.65
5636	2021-06-08	23.53	0.47	2.04	848	23.06	23.73	23.06	2.91	2.04	0.42
5635	2021-06-07	23.06	0.24	-1.03	52,641	23.09	23.33	23.06	1.17	-0.13	0.00
5634	2021-06-04	23.30	0.04	-0.17	1,352	23.30	23.30	23.22	0.34	0.00	-0.90
5633	2021-06-03	23.34	0.34	1.48	251	23.34	23.34	23.05	1.24	0.00	-0.17
5632	2021-06-02	23.00	0.25	-1.08	865	23.00	23.28	23.00	1.22	0.00	1.48
5631	2021-06-01	23.25	0.00	0.00	147	23.15	23.17	23.15	0.09	0.43	-1.08
5630	2021-05-28	23.25	0.08	0.35	1,549	23.00	23.50	23.00	2.17	1.09	-0.43
5629	2021-05-27	23.17	0.56	2.48	951	23.00	23.17	23.00	0.74	0.74	-0.73
5628	2021-05-26	22.61	0.14	0.62	2,352	22.56	22.95	22.56	1.73	0.22	1.72
5627	2021-05-25	22.47	0.68	-2.94	3,356	23.05	23.05	22.47	2.52	-2.52	0.40
5626	2021-05-24	23.15	0.10	-0.43	263	23.15	23.17	23.15	0.09	0.00	-0.43
5625	2021-05-21	23.25	0.26	-1.11	367	23.25	23.52	23.25	1.16	0.00	-0.43
5624	2021-05-20	23.51	0.91	4.03	5,028	22.21	23.51	22.21	5.85	5.85	-1.11
5623	2021-05-19	22.60	0.06	0.27	1,206	22.15	23.50	22.01	6.73	2.03	-1.73
5622	2021-05-18	22.54	0.00	0.00	28	22.54	22.54	22.27	1.20	0.00	-1.73
5621	2021-05-17	22.54	0.26	1.17	436	22.54	22.54	22.22	1.42	0.00	0.00
5620	2021-05-14	22.28	0.13	0.59	310	22.26	22.28	22.26	0.09	0.09	1.17
5619	2021-05-13	22.15	0.01	0.05	17,660	22.15	23.29	22.15	5.15	0.00	0.50
5618	2021-05-12	22.14	0.22	1.00	578	21.77	22.25	21.77	2.20	1.70	0.05
5617	2021-05-11	21.92	0.09	-0.41	990	22.21	22.25	21.90	1.58	-1.31	-0.68
5616	2021-05-10	22.01	0.24	-1.08	699	22.01	22.10	22.01	0.41	0.00	0.91
5615	2021-05-07	22.25	0.14	0.63	2,171	22.25	22.25	22.25	0.00	0.00	-1.08
5614	2021-05-06	22.11	0.39	-1.73	10,934	22.25	22.50	22.04	2.07	-0.63	0.63
5613	2021-05-05	22.50	0.00	0.00	2,007	22.50	22.50	22.33	0.76	0.00	-1.11
5612	2021-05-04	22.50	0.15	0.67	17	22.50	22.50	22.50	0.00	0.00	0.00
5611	2021-05-03	22.35	0.33	1.50	1,943	22.35	22.35	22.23	0.54	0.00	0.67
5610	2021-04-30	22.02	0.01	0.05	582	22.03	22.03	22.02	0.05	-0.05	1.50
5609	2021-04-29	22.01	0.08	0.36	5,834	22.15	22.15	22.01	0.63	-0.63	0.09
5608	2021-04-28	21.93	0.04	0.18	9,400	22.09	22.15	21.90	1.13	-0.72	1.00
5607	2021-04-27	21.89	0.60	2.82	371	21.70	21.89	21.70	0.88	0.88	0.91
5606	2021-04-23	21.29	0.21	-0.98	109	21.29	21.29	21.29	0.00	0.00	1.93
5605	2021-04-22	21.50	0.25	1.18	61	21.47	21.47	21.14	1.54	0.14	-0.98
5604	2021-04-21	21.25	0.00	0.00	398	21.47	21.47	21.14	1.54	-1.02	1.04
5603	2021-04-20	21.25	0.00	0.00	405	21.25	21.59	21.25	1.60	0.00	1.04
5602	2021-04-19	21.25	0.15	-0.70	618	21.25	21.47	21.25	1.04	0.00	0.00
5601	2021-04-16	21.40	0.34	-1.56	367	22.20	22.20	22.20	0.00	-3.60	-0.70
5600	2021-04-15	21.74	0.10	0.46	390	22.20	22.30	21.74	2.52	-2.07	2.12
5599	2021-04-14	21.64	1.05	-4.63	277	22.35	22.37	21.64	3.27	-3.18	2.59
5598	2021-04-13	22.69	0.13	0.58	1,918	22.70	23.00	22.42	2.56	-0.04	-1.50
5597	2021-04-12	22.56	0.03	0.13	307	22.51	22.56	22.32	1.07	0.22	0.62
5596	2021-04-09	22.53	0.70	3.21	400	22.53	22.53	22.53	0.00	0.00	-0.09
5595	2021-04-08	21.83	0.64	-2.85	336	22.93	22.93	21.83	4.80	-4.80	3.21
5594	2021-04-07	22.47	0.48	-2.09	2,565	23.28	23.56	21.47	8.98	-3.48	2.05
5593	2021-04-06	22.95	0.09	-0.39	125	23.50	22.95	22.83	0.51	-2.34	1.44
5592	2021-04-05	23.04	0.03	-0.13	501	23.50	23.50	23.04	1.96	-1.96	2.00
5591	2021-04-01	23.07	0.45	-1.91	950	23.56	23.63	23.07	2.38	-2.08	1.86
5590	2021-03-31	23.52	0.98	-4.00	1,779	24.40	24.40	23.52	3.61	-3.61	0.17
5589	2021-03-30	24.50	0.60	2.51	1,354	24.38	24.68	24.05	2.58	0.49	-0.41
5588	2021-03-29	23.90	0.02	-0.08	2,047	23.96	24.59	23.26	5.55	-0.25	2.01
5587	2021-03-26	23.92	0.87	3.77	2,416	24.00	24.00	22.52	6.17	-0.33	0.17
5586	2021-03-24	23.05	0.45	-1.91	487	23.80	24.00	23.05	3.99	-3.15	4.12
5585	2021-03-23	23.50	0.43	-1.80	677	23.35	23.50	23.35	0.64	0.64	1.28
5584	2021-03-22	23.93	0.45	-1.85	1,438	23.90	23.98	22.28	7.11	0.13	-2.42
5583	2021-03-19	24.38	1.86	8.26	2,400	23.53	24.38	23.53	3.61	3.61	-1.97
5582	2021-03-18	22.52	0.48	2.18	684	22.06	22.52	22.00	2.36	2.09	4.48
5581	2021-03-17	22.04	1.44	-6.13	1,564	22.14	23.53	22.04	6.73	-0.45	0.09
5580	2021-03-16	23.48	1.03	4.59	379	22.03	23.48	22.54	4.27	6.58	-5.71
5579	2021-03-15	22.45	0.20	-0.88	412	22.45	22.45	22.12	1.47	0.00	-1.87
5578	2021-03-12	22.65	0.50	2.26	8,200	22.45	22.70	22.45	1.11	0.89	-0.88
5577	2021-03-11	22.15	0.35	1.61	2,400	22.15	22.30	22.15	0.68	0.00	1.35
5576	2021-03-10	21.80	0.04	-0.18	2,400	22.05	22.45	21.80	2.95	-1.13	1.61
5575	2021-03-09	21.84	0.09	0.41	1,120	22.66	22.66	21.80	3.80	-3.62	0.96
5574	2021-03-08	21.75	0.09	-0.41	2,988	21.86	21.87	21.37	2.29	-0.50	4.18
5573	2021-03-05	21.84	0.14	0.65	8,700	20.01	22.16	20.01	10.74	9.15	0.09
5572	2021-03-04	21.70	0.29	-1.32	25,567	21.75	21.75	21.50	1.15	-0.23	-7.79
5571	2021-03-03	21.99	0.61	2.85	965	21.75	21.99	21.36	2.90	1.10	-1.09
5570	2021-03-02	21.38	0.00	0.00	0	21.38	21.38	21.38	0.00	0.00	1.73
5569	2021-03-01	21.38	1.06	5.22	3,477	21.25	22.16	20.44	8.09	0.61	0.00
5568	2021-02-26	20.32	1.22	6.39	26,789	19.30	20.32	19.27	5.44	5.28	4.58

OPOF Investment Calculator

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

Ticker:

OPOF

Date start:

1999-01-11 open

Date end:

2023-02-23 close

Duration:

24 years 49 days

Trading days:

6,066

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1999-01-11 open

1,000.00

Shares bought: 58.58

Stock price: 17.07

SELL

Value on 2023-02-23 close

2,038.20

Dividends (83)

24.12%

+491.62

Stock growth

75.88%

+546.57

NET: +1,038.20

Total ROI: +103.82% (2.04x)

Annualised: +2.99% (1.03x)

Dividends ROI: +49.16% (1.49x)

Dividend Yield: +1.67% (1.02x)

Stock price: 26.40

Duration: 24 years 49 days

Trading days: 6,066

SELL

Value on 2023-02-23 close

1,546.57

NET: +546.57

ROI: +54.66% (1.55x)

Annualised: +1.82% (1.02x)

Stock price: 26.40

Duration: 24 years 49 days

Trading days: 6,066

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

OPOF Monthly statistics

This section shows monthly performance of OPOF stock.
There are 290 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	15	26.60 2023-02-22	24.41 2023-02-02	24.50 2023-02-01	26.40 2023-02-23	7.76	8.57	-0.37
2023 January	20	26.88 2023-01-03	21.60 2023-01-13	26.48 2023-01-03	23.76 2023-01-31	-10.27	1.51	-18.43
2022 December	21	28.87 2022-12-21	21.02 2022-12-02	21.60 2022-12-01	27.00 2022-12-30	25.00	33.66	-2.69
2022 November	21	27.64 2022-11-02	21.00 2022-11-30	26.35 2022-11-01	21.22 2022-11-30	-19.47	4.90	-20.30
2022 October	21	27.95 2022-10-03	26.01 2022-10-31	27.88 2022-10-03	26.25 2022-10-31	-5.85	0.25	-6.71
2022 September	21	28.85 2022-09-16	22.60 2022-09-08	23.41 2022-09-01	27.73 2022-09-30	18.45	23.24	-3.46
2022 August	23	23.90 2022-08-23	23.25 2022-08-04	23.61 2022-08-01	23.53 2022-08-31	-0.34	1.23	-1.52
2022 July	20	25.26 2022-07-01	22.32 2022-07-21	25.07 2022-07-01	23.98 2022-07-29	-4.35	0.76	-10.97
2022 June	21	25.35 2022-06-24	24.04 2022-06-17	25.30 2022-06-01	25.28 2022-06-30	-0.08	0.20	-4.98
2022 May	21	26.26 2022-05-18	24.75 2022-05-16	26.00 2022-05-02	24.94 2022-05-31	-4.08	1.00	-4.81
2022 April	21	27.25 2022-04-26	24.87 2022-04-01	24.87 2022-04-01	25.99 2022-04-29	4.50	9.57	0.00
2022 March	23	27.99 2022-03-25	24.50 2022-03-31	24.97 2022-03-01	24.50 2022-03-31	-1.88	12.09	-1.88
2022 February	20	25.50 2022-02-07	23.97 2022-02-01	24.16 2022-02-01	24.75 2022-02-28	2.44	5.55	-0.79
2022 January	20	24.50 2022-01-28	22.74 2022-01-04	23.37 2022-01-03	24.35 2022-01-31	4.19	4.84	-2.70
2021 December	22	24.45 2021-12-13	22.00 2021-12-22	23.45 2021-12-01	23.37 2021-12-31	-0.34	4.26	-6.18
2021 November	20	24.00 2021-11-17	21.06 2021-11-01	21.06 2021-11-01	23.43 2021-11-30	11.25	13.96	0.00
2021 October	21	22.00 2021-10-07	20.50 2021-10-19	21.20 2021-10-01	21.11 2021-10-29	-0.42	3.77	-3.30
2021 September	21	22.75 2021-09-03	20.58 2021-09-23	22.72 2021-09-01	21.25 2021-09-30	-6.47	0.13	-9.42
2021 August	22	22.85 2021-08-10	21.65 2021-08-17	22.49 2021-08-02	22.31 2021-08-31	-0.80	1.60	-3.73
2021 July	21	26.24 2021-07-01	21.92 2021-07-29	26.24 2021-07-01	22.25 2021-07-30	-15.21	0.00	-16.46
2021 June	22	26.26 2021-06-25	23.00 2021-06-17	23.15 2021-06-01	24.96 2021-06-30	7.82	13.43	-0.65
2021 May	20	23.52 2021-05-21	21.77 2021-05-12	22.35 2021-05-03	23.25 2021-05-28	4.03	5.23	-2.60
2021 April	20	23.63 2021-04-01	21.14 2021-04-22	23.56 2021-04-01	22.02 2021-04-30	-6.54	0.30	-10.27
2021 March	22	24.68 2021-03-30	20.01 2021-03-05	21.25 2021-03-01	23.52 2021-03-31	10.68	16.14	-5.84
2021 February	18	20.32 2021-02-26	17.95 2021-02-09	19.30 2021-02-01	20.32 2021-02-26	5.28	5.28	-6.99
2021 January	19	21.64 2021-01-21	18.15 2021-01-05	19.00 2021-01-04	19.45 2021-01-29	2.37	13.89	-4.47
2020 December	22	20.00 2020-12-15	16.30 2020-12-07	17.05 2020-12-01	18.96 2020-12-31	11.20	17.30	-4.40
2020 November	20	18.29 2020-11-27	15.27 2020-11-04	15.47 2020-11-02	17.27 2020-11-30	11.64	18.23	-1.29
2020 October	22	16.30 2020-10-07	15.15 2020-10-01	15.15 2020-10-01	15.47 2020-10-30	2.11	7.59	0.00
2020 September	21	16.78 2020-09-11	14.89 2020-09-24	15.83 2020-09-01	15.15 2020-09-30	-4.30	6.00	-5.94
2020 August	21	16.63 2020-08-28	14.79 2020-08-05	15.16 2020-08-03	15.65 2020-08-31	3.23	9.70	-2.44
2020 July	22	16.10 2020-07-31	14.95 2020-07-16	15.00 2020-07-01	16.10 2020-07-31	7.33	7.33	-0.33
2020 June	22	16.99 2020-06-08	14.75 2020-06-26	15.34 2020-06-01	15.25 2020-06-30	-0.59	10.76	-3.85
2020 May	20	17.77 2020-05-05	13.41 2020-05-19	16.12 2020-05-01	15.20 2020-05-29	-5.71	10.24	-16.81
2020 April	21	17.55 2020-04-29	13.86 2020-04-01	14.80 2020-04-01	16.15 2020-04-30	9.12	18.58	-6.35
2020 March	22	28.13 2020-03-03	10.86 2020-03-19	26.25 2020-03-02	15.12 2020-03-31	-42.40	7.16	-58.63
2020 February	19	28.59 2020-02-20	26.00 2020-02-28	27.72 2020-02-03	26.00 2020-02-28	-6.20	3.14	-6.20
2020 January	21	28.74 2020-01-31	27.11 2020-01-07	27.34 2020-01-02	28.49 2020-01-31	4.21	5.12	-0.84
2019 December	21	29.07 2019-12-04	24.85 2019-12-30	27.16 2019-12-02	27.49 2019-12-31	1.22	7.03	-8.51
2019 November	20	30.05 2019-11-19	24.11 2019-11-01	24.59 2019-11-01	28.95 2019-11-29	17.73	22.20	-1.95
2019 October	23	24.86 2019-10-23	23.76 2019-10-14	24.14 2019-10-01	24.59 2019-10-31	1.86	2.98	-1.57
2019 September	20	25.44 2019-09-23	23.30 2019-09-10	23.33 2019-09-03	23.80 2019-09-30	2.01	9.04	-0.13
2019 August	22	24.00 2019-08-30	22.60 2019-08-23	22.60 2019-08-01	24.00 2019-08-30	6.19	6.19	0.00
2019 July	22	23.00 2019-07-15	22.10 2019-07-09	22.35 2019-07-01	22.60 2019-07-31	1.12	2.91	-1.12
2019 June	20	24.20 2019-06-28	21.37 2019-06-05	21.40 2019-06-03	22.05 2019-06-28	3.04	13.08	-0.14
2019 May	22	22.35 2019-05-10	21.10 2019-05-23	21.16 2019-05-01	21.30 2019-05-31	0.66	5.62	-0.28
2019 April	21	22.90 2019-04-01	20.58 2019-04-10	22.90 2019-04-01	21.10 2019-04-30	-7.86	0.00	-10.13
2019 March	21	23.25 2019-03-06	21.00 2019-03-25	23.00 2019-03-01	21.20 2019-03-29	-7.83	1.09	-8.70
2019 February	19	24.49 2019-02-12	22.10 2019-02-14	23.47 2019-02-01	23.00 2019-02-28	-2.00	4.35	-5.84
2019 January	21	24.97 2019-01-28	19.80 2019-01-17	21.66 2019-01-02	23.47 2019-01-31	8.36	15.28	-8.59
2018 December	19	27.00 2018-12-19	19.00 2018-12-24	25.74 2018-12-03	21.83 2018-12-31	-15.19	4.90	-26.18
2018 November	21	29.00 2018-11-07	25.50 2018-11-19	26.89 2018-11-01	25.60 2018-11-30	-4.80	7.85	-5.17
2018 October	23	29.65 2018-10-01	25.56 2018-10-26	29.65 2018-10-01	26.89 2018-10-31	-9.31	0.00	-13.79
2018 September	19	29.90 2018-09-28	26.50 2018-09-11	26.50 2018-09-04	29.90 2018-09-28	12.83	12.83	0.00
2018 August	23	29.89 2018-08-22	26.55 2018-08-31	28.83 2018-08-01	26.60 2018-08-31	-7.73	3.68	-7.91
2018 July	21	29.89 2018-07-31	27.10 2018-07-02	27.10 2018-07-02	28.99 2018-07-31	6.97	10.30	0.00
2018 June	21	29.71 2018-06-26	26.70 2018-06-11	26.83 2018-06-01	28.86 2018-06-29	7.57	10.73	-0.48
2018 May	22	27.75 2018-05-18	25.75 2018-05-03	26.44 2018-05-01	26.68 2018-05-31	0.91	4.95	-2.61
2018 April	21	27.44 2018-04-26	25.51 2018-04-11	26.19 2018-04-02	26.30 2018-04-30	0.42	4.77	-2.60
2018 March	21	27.38 2018-03-22	24.36 2018-03-01	25.19 2018-03-01	26.38 2018-03-29	4.72	8.69	-3.29
2018 February	19	30.50 2018-02-02	24.07 2018-02-08	28.66 2018-02-01	25.10 2018-02-28	-12.42	6.42	-16.02
2018 January	21	31.50 2018-01-31	28.18 2018-01-30	29.15 2018-01-02	29.34 2018-01-31	0.65	8.06	-3.33
2017 December	20	32.00 2017-12-19	27.96 2017-12-06	29.19 2017-12-01	29.75 2017-12-29	1.92	9.63	-4.21
2017 November	21	32.69 2017-11-01	26.03 2017-11-14	32.06 2017-11-01	28.67 2017-11-30	-10.57	1.97	-18.81
2017 October	22	34.64 2017-10-13	29.07 2017-10-11	32.77 2017-10-02	32.38 2017-10-31	-1.19	5.71	-11.29
2017 September	20	34.10 2017-09-29	29.75 2017-09-26	30.70 2017-09-01	32.40 2017-09-29	5.54	11.07	-3.09
2017 August	23	32.73 2017-08-08	29.61 2017-08-29	30.95 2017-08-01	30.74 2017-08-31	-0.68	5.75	-4.33
2017 July	20	34.82 2017-07-03	31.25 2017-07-25	34.82 2017-07-03	32.12 2017-07-31	-7.75	0.00	-10.25
2017 June	22	33.88 2017-06-30	28.93 2017-06-12	29.34 2017-06-01	32.88 2017-06-30	12.07	15.47	-1.40
2017 May	22	32.52 2017-05-17	29.10 2017-05-17	30.47 2017-05-01	29.30 2017-05-31	-3.84	6.73	-4.50
2017 April	19	30.95 2017-04-27	29.10 2017-04-06	30.10 2017-04-03	30.79 2017-04-28	2.29	2.82	-3.32
2017 March	23	30.43 2017-03-31	27.93 2017-03-06	28.48 2017-03-01	30.15 2017-03-31	5.86	6.85	-1.93
2017 February	19	29.25 2017-02-27	27.25 2017-02-01	27.66 2017-02-01	28.69 2017-02-28	3.72	5.75	-1.48
2017 January	20	28.10 2017-01-30	24.40 2017-01-03	25.35 2017-01-03	27.70 2017-01-31	9.27	10.85	-3.75
2016 December	21	26.00 2016-12-29	20.45 2016-12-06	22.35 2016-12-01	25.00 2016-12-30	11.86	16.33	-8.50
2016 November	21	22.95 2016-11-23	20.26 2016-11-09	20.50 2016-11-01	22.42 2016-11-30	9.37	11.95	-1.17
2016 October	21	21.45 2016-10-21	19.34 2016-10-04	20.34 2016-10-03	20.50 2016-10-31	0.79	5.46	-4.92
2016 September	21	21.45 2016-09-28	19.54 2016-09-02	19.75 2016-09-01	20.66 2016-09-30	4.61	8.61	-1.06
2016 August	23	20.20 2016-08-22	19.00 2016-08-09	19.05 2016-08-01	19.79 2016-08-31	3.88	6.04	-0.26
2016 July	20	19.65 2016-07-08	18.30 2016-07-01	19.16 2016-07-01	19.10 2016-07-29	-0.31	2.56	-4.49
2016 June	22	19.60 2016-06-17	18.87 2016-06-24	19.50 2016-06-01	19.18 2016-06-30	-1.64	0.51	-3.23
2016 May	21	20.50 2016-05-25	18.70 2016-05-16	18.97 2016-05-02	19.50 2016-05-31	2.79	8.07	-1.42
2016 April	21	19.45 2016-04-04	18.50 2016-04-01	18.50 2016-04-01	19.10 2016-04-29	3.24	5.14	0.00
2016 March	22	19.90 2016-03-07	18.00 2016-03-02	18.00 2016-03-01	18.60 2016-03-31	3.33	10.56	0.00
2016 February	20	20.25 2016-02-18	17.55 2016-02-09	18.45 2016-02-01	18.28 2016-02-29	-0.92	9.76	-4.88
2016 January	19	19.38 2016-01-04	17.38 2016-01-04	17.38 2016-01-04	18.60 2016-01-29	7.02	11.51	0.00
2015 December	22	18.38 2015-12-08	15.41 2015-12-29	18.29 2015-12-01	17.16 2015-12-31	-6.18	0.49	-15.75
2015 November	20	19.00 2015-11-02	16.65 2015-11-02	18.00 2015-11-02	18.21 2015-11-30	1.17	5.56	-7.50
2015 October	22	16.53 2015-10-28	15.40 2015-10-06	15.42 2015-10-01	16.08 2015-10-30	4.28	7.20	-0.13
2015 September	21	15.99 2015-09-02	15.10 2015-09-17	15.32 2015-09-01	15.71 2015-09-30	2.55	4.37	-1.44
2015 August	21	16.00 2015-08-21	15.19 2015-08-27	15.60 2015-08-03	15.75 2015-08-31	0.96	2.56	-2.63
2015 July	22	15.63 2015-07-31	14.71 2015-07-21	15.63 2015-07-01	15.58 2015-07-31	-0.32	0.00	-5.89
2015 June	22	15.75 2015-06-18	14.85 2015-06-03	15.06 2015-06-01	15.63 2015-06-30	3.78	4.58	-1.39
2015 May	20	15.20 2015-05-22	14.83 2015-05-22	15.10 2015-05-01	15.05 2015-05-29	-0.33	0.66	-1.79
2015 April	21	15.45 2015-04-01	14.89 2015-04-07	15.10 2015-04-01	15.10 2015-04-30	0.00	2.32	-1.39
2015 March	22	15.44 2015-03-16	14.85 2015-03-09	15.00 2015-03-02	15.01 2015-03-31	0.07	2.93	-1.00
2015 February	19	15.27 2015-02-12	14.93 2015-02-17	15.12 2015-02-02	15.00 2015-02-27	-0.79	0.99	-1.26
2015 January	20	15.40 2015-01-26	14.96 2015-01-23	15.00 2015-01-02	15.29 2015-01-30	1.93	2.67	-0.27
2014 December	22	15.20 2014-12-31	14.93 2014-12-11	14.98 2014-12-01	15.00 2014-12-31	0.13	1.47	-0.33
2014 November	19	15.23 2014-11-14	14.88 2014-11-13	15.00 2014-11-03	15.00 2014-11-28	0.00	1.53	-0.80
2014 October	23	15.50 2014-10-06	14.76 2014-10-22	15.50 2014-10-01	15.03 2014-10-31	-3.03	0.00	-4.77
2014 September	21	15.52 2014-09-03	14.40 2014-09-16	15.26 2014-09-02	14.75 2014-09-30	-3.34	1.70	-5.64
2014 August	21	15.95 2014-08-01	14.36 2014-08-19	15.01 2014-08-01	15.25 2014-08-29	1.60	6.26	-4.33
2014 July	22	16.89 2014-07-18	14.76 2014-07-25	15.59 2014-07-01	15.10 2014-07-31	-3.14	8.34	-5.32
2014 June	21	15.65 2014-06-20	15.00 2014-06-24	15.10 2014-06-02	15.39 2014-06-30	1.92	3.64	-0.66
2014 May	21	15.40 2014-05-29	14.86 2014-05-13	15.25 2014-05-01	15.20 2014-05-30	-0.33	0.98	-2.56
2014 April	21	17.93 2014-04-01	15.02 2014-04-21	17.93 2014-04-01	15.32 2014-04-30	-14.56	0.00	-16.23
2014 March	21	18.00 2014-03-27	14.85 2014-03-13	16.19 2014-03-03	16.86 2014-03-31	4.14	11.18	-8.28
2014 February	19	16.91 2014-02-13	14.02 2014-02-03	14.02 2014-02-03	15.75 2014-02-28	12.34	20.61	0.00
2014 January	21	14.84 2014-01-13	12.81 2014-01-02	12.93 2014-01-02	14.03 2014-01-31	8.51	14.77	-0.93
2013 December	21	13.04 2013-12-31	12.60 2013-12-11	12.70 2013-12-02	12.82 2013-12-31	0.94	2.68	-0.79
2013 November	20	13.00 2013-11-19	12.65 2013-11-06	12.68 2013-11-01	12.70 2013-11-29	0.16	2.52	-0.24
2013 October	23	13.10 2013-10-04	12.65 2013-10-31	12.99 2013-10-01	12.72 2013-10-31	-2.08	0.85	-2.62
2013 September	20	13.15 2013-09-23	12.24 2013-09-23	12.99 2013-09-03	13.00 2013-09-30	0.08	1.23	-5.77
2013 August	22	13.14 2013-08-19	12.76 2013-08-16	13.14 2013-08-01	13.10 2013-08-30	-0.30	0.00	-2.89
2013 July	22	13.24 2013-07-19	12.85 2013-07-12	13.15 2013-07-01	13.05 2013-07-31	-0.76	0.68	-2.28
2013 June	20	13.20 2013-06-12	12.82 2013-06-10	13.01 2013-06-03	13.10 2013-06-28	0.69	1.46	-1.46
2013 May	22	13.47 2013-05-16	11.76 2013-05-01	12.15 2013-05-01	13.17 2013-05-31	8.40	10.86	-3.21
2013 April	22	14.73 2013-04-01	12.09 2013-04-08	14.73 2013-04-01	12.24 2013-04-30	-16.90	0.00	-17.92
2013 March	20	13.60 2013-03-15	11.80 2013-03-05	12.22 2013-03-01	12.86 2013-03-28	5.24	11.29	-3.44
2013 February	19	12.54 2013-02-05	11.90 2013-02-25	12.34 2013-02-01	12.15 2013-02-28	-1.54	1.62	-3.57
2013 January	21	12.65 2013-01-30	10.91 2013-01-03	11.15 2013-01-02	12.21 2013-01-31	9.51	13.45	-2.15
2012 December	20	11.13 2012-12-19	10.76 2012-12-05	10.98 2012-12-03	11.05 2012-12-31	0.64	1.37	-2.00
2012 November	21	11.20 2012-11-06	10.80 2012-11-27	11.12 2012-11-01	11.00 2012-11-30	-1.08	0.72	-2.88
2012 October	21	11.25 2012-10-31	10.60 2012-10-08	10.84 2012-10-01	11.22 2012-10-31	3.51	3.78	-2.21
2012 September	19	10.97 2012-09-07	10.45 2012-09-21	10.65 2012-09-04	10.87 2012-09-28	2.07	3.00	-1.88
2012 August	23	10.70 2012-08-03	10.32 2012-08-23	10.51 2012-08-01	10.65 2012-08-31	1.33	1.81	-1.81
2012 July	21	11.00 2012-07-02	10.17 2012-07-12	10.82 2012-07-02	10.60 2012-07-31	-2.03	1.66	-6.01
2012 June	21	11.65 2012-06-14	10.50 2012-06-28	11.44 2012-06-01	10.80 2012-06-29	-5.59	1.84	-8.22
2012 May	22	11.57 2012-05-31	10.74 2012-05-03	10.77 2012-05-01	11.57 2012-05-31	7.43	7.43	-0.28
2012 April	20	11.25 2012-04-30	10.40 2012-04-11	11.12 2012-04-02	10.77 2012-04-30	-3.15	1.17	-6.47
2012 March	22	11.45 2012-03-16	10.15 2012-03-06	10.45 2012-03-01	11.00 2012-03-30	5.26	9.57	-2.87
2012 February	20	11.00 2012-02-17	10.00 2012-02-09	10.22 2012-02-01	10.42 2012-02-29	1.96	7.63	-2.15
2012 January	20	10.27 2012-01-31	9.20 2012-01-18	9.94 2012-01-03	10.27 2012-01-31	3.32	3.32	-7.44
2011 December	21	10.19 2011-12-29	9.00 2011-12-08	9.22 2011-12-01	10.10 2011-12-30	9.54	10.52	-2.39
2011 November	21	10.49 2011-11-07	9.48 2011-11-21	9.78 2011-11-01	9.80 2011-11-30	0.20	7.26	-3.07
2011 October	21	10.91 2011-10-05	9.55 2011-10-26	10.57 2011-10-03	9.96 2011-10-31	-5.77	3.22	-9.65
2011 September	21	11.30 2011-09-02	9.90 2011-09-26	11.09 2011-09-01	10.25 2011-09-30	-7.57	1.89	-10.73
2011 August	23	11.80 2011-08-03	10.58 2011-08-26	11.79 2011-08-01	11.09 2011-08-31	-5.94	0.08	-10.26
2011 July	20	11.89 2011-07-27	10.51 2011-07-20	11.75 2011-07-01	11.62 2011-07-29	-1.11	1.19	-10.55
2011 June	22	11.89 2011-06-30	10.03 2011-06-27	11.31 2011-06-01	11.73 2011-06-30	3.71	5.13	-11.32
2011 May	21	11.86 2011-05-31	11.07 2011-05-13	11.61 2011-05-02	11.64 2011-05-31	0.26	2.15	-4.65
2011 April	20	12.09 2011-04-06	11.52 2011-04-25	11.93 2011-04-01	11.66 2011-04-29	-2.26	1.34	-3.44
2011 March	23	12.15 2011-03-14	11.40 2011-03-08	11.67 2011-03-01	11.52 2011-03-31	-1.29	4.11	-2.31
2011 February	19	12.00 2011-02-22	11.39 2011-02-01	11.93 2011-02-01	11.50 2011-02-28	-3.60	0.59	-4.53
2011 January	20	13.00 2011-01-24	11.35 2011-01-28	11.57 2011-01-03	11.50 2011-01-31	-0.61	12.36	-1.90
2010 December	22	12.42 2010-12-28	10.58 2010-12-16	10.81 2010-12-01	12.05 2010-12-31	11.47	14.89	-2.13
2010 November	21	11.89 2010-11-18	10.40 2010-11-16	10.60 2010-11-01	10.95 2010-11-30	3.30	12.17	-1.89
2010 October	21	12.53 2010-10-04	10.50 2010-10-25	11.29 2010-10-01	10.60 2010-10-29	-6.11	10.98	-7.00
2010 September	21	12.50 2010-09-03	11.15 2010-09-29	12.06 2010-09-01	11.73 2010-09-30	-2.74	3.65	-7.55
2010 August	22	13.02 2010-08-16	11.33 2010-08-20	12.15 2010-08-02	12.85 2010-08-31	5.76	7.16	-6.75
2010 July	21	13.15 2010-07-02	11.55 2010-07-29	12.88 2010-07-01	11.90 2010-07-30	-7.61	2.10	-10.33
2010 June	22	13.75 2010-06-25	11.25 2010-06-07	12.42 2010-06-01	13.02 2010-06-30	4.83	10.71	-9.42
2010 May	20	14.75 2010-05-03	11.80 2010-05-24	14.75 2010-05-03	12.58 2010-05-28	-14.71	0.00	-20.00
2010 April	21	15.35 2010-04-08	14.50 2010-04-30	14.90 2010-04-01	14.51 2010-04-30	-2.62	3.02	-2.68
2010 March	23	17.23 2010-03-23	14.05 2010-03-04	14.48 2010-03-01	14.76 2010-03-31	1.93	18.99	-2.97
2010 February	19	15.30 2010-02-17	13.75 2010-02-08	14.09 2010-02-01	14.39 2010-02-26	2.13	8.59	-2.41
2010 January	19	17.00 2010-01-06	13.92 2010-01-26	14.80 2010-01-04	14.24 2010-01-29	-3.78	14.86	-5.95
2009 December	22	17.00 2009-12-08	14.26 2009-12-18	15.47 2009-12-01	15.55 2009-12-31	0.52	9.89	-7.82
2009 November	20	17.00 2009-11-23	13.70 2009-11-02	14.76 2009-11-02	15.35 2009-11-30	4.00	15.18	-7.18
2009 October	22	16.65 2009-10-01	14.55 2009-10-15	16.32 2009-10-01	15.03 2009-10-30	-7.90	2.02	-10.85
2009 September	21	17.60 2009-09-03	15.76 2009-09-30	16.41 2009-09-01	16.66 2009-09-30	1.52	7.25	-3.96
2009 August	21	18.53 2009-08-13	15.51 2009-08-14	17.48 2009-08-03	17.00 2009-08-31	-2.75	6.01	-11.27
2009 July	22	19.19 2009-07-01	15.15 2009-07-27	18.92 2009-07-01	17.61 2009-07-31	-6.92	1.43	-19.93
2009 June	22	20.85 2009-06-12	18.02 2009-06-29	19.76 2009-06-01	18.50 2009-06-30	-6.38	5.52	-8.81
2009 May	20	20.92 2009-05-26	18.46 2009-05-11	18.94 2009-05-01	20.40 2009-05-29	7.71	10.45	-2.53
2009 April	21	18.99 2009-04-01	17.05 2009-04-06	18.89 2009-04-01	18.91 2009-04-30	0.11	0.53	-9.74
2009 March	22	19.00 2009-03-31	14.76 2009-03-10	15.30 2009-03-02	18.84 2009-03-31	23.14	24.18	-3.53
2009 February	19	17.90 2009-02-05	15.75 2009-02-27	17.09 2009-02-02	15.75 2009-02-27	-7.84	4.74	-7.84
2009 January	20	19.26 2009-01-15	16.75 2009-01-26	17.89 2009-01-02	17.89 2009-01-30	0.00	7.66	-6.37
2008 December	22	19.73 2008-12-30	16.10 2008-12-08	16.83 2008-12-01	19.13 2008-12-31	13.67	17.23	-4.34
2008 November	19	19.10 2008-11-07	16.05 2008-11-26	18.25 2008-11-03	17.88 2008-11-28	-2.03	4.66	-12.05
2008 October	23	20.99 2008-10-16	17.05 2008-10-27	20.50 2008-10-01	19.46 2008-10-31	-5.07	2.39	-16.83
2008 September	21	22.00 2008-09-26	17.50 2008-09-19	17.80 2008-09-02	20.50 2008-09-30	15.17	23.60	-1.69
2008 August	21	18.31 2008-08-05	17.25 2008-08-14	17.52 2008-08-01	18.22 2008-08-29	4.00	4.51	-1.54
2008 July	22	18.74 2008-07-28	16.00 2008-07-16	16.79 2008-07-01	17.58 2008-07-31	4.71	11.61	-4.71
2008 June	21	18.50 2008-06-30	16.25 2008-06-26	17.75 2008-06-02	17.80 2008-06-30	0.28	4.23	-8.45
2008 May	21	19.00 2008-05-06	17.01 2008-05-13	17.83 2008-05-01	17.37 2008-05-30	-2.58	6.56	-4.60
2008 April	22	19.03 2008-04-01	17.00 2008-04-16	17.95 2008-04-01	17.91 2008-04-30	-0.22	6.02	-5.29
2008 March	20	19.15 2008-03-31	16.86 2008-03-03	17.09 2008-03-03	19.15 2008-03-31	12.05	12.05	-1.35
2008 February	20	19.00 2008-02-12	17.55 2008-02-29	18.50 2008-02-01	17.55 2008-02-29	-5.14	2.70	-5.14
2008 January	21	20.95 2008-01-02	16.43 2008-01-18	20.95 2008-01-02	18.50 2008-01-31	-11.69	0.00	-21.58
2007 December	20	20.35 2007-12-31	18.10 2007-12-28	18.35 2007-12-03	20.35 2007-12-31	10.90	10.90	-1.36
2007 November	21	19.73 2007-11-07	17.43 2007-11-21	19.40 2007-11-01	18.35 2007-11-30	-5.41	1.70	-10.15
2007 October	23	20.47 2007-10-17	18.97 2007-10-01	20.03 2007-10-01	19.22 2007-10-31	-4.04	2.20	-5.29
2007 September	19	20.63 2007-09-28	18.97 2007-09-11	20.00 2007-09-04	19.80 2007-09-28	-1.00	3.15	-5.15
2007 August	23	21.00 2007-08-29	16.78 2007-08-15	19.60 2007-08-01	20.20 2007-08-31	3.06	7.14	-14.39
2007 July	21	20.97 2007-07-09	16.98 2007-07-13	20.48 2007-07-02	19.54 2007-07-31	-4.59	2.39	-17.09
2007 June	21	21.20 2007-06-04	20.42 2007-06-29	21.20 2007-06-01	20.42 2007-06-29	-3.68	0.00	-3.68
2007 May	22	21.69 2007-05-01	20.40 2007-05-18	21.62 2007-05-01	21.05 2007-05-31	-2.64	0.32	-5.64
2007 April	20	22.38 2007-04-19	21.20 2007-04-12	22.06 2007-04-02	21.63 2007-04-30	-1.95	1.45	-3.90
2007 March	22	23.02 2007-03-09	21.20 2007-03-05	22.20 2007-03-01	22.06 2007-03-30	-0.63	3.69	-4.50
2007 February	19	22.92 2007-02-16	22.05 2007-02-28	22.69 2007-02-01	22.05 2007-02-28	-2.82	1.01	-2.82
2007 January	20	23.16 2007-01-17	22.16 2007-01-12	22.45 2007-01-03	22.69 2007-01-31	1.07	3.16	-1.29
2006 December	20	23.20 2006-12-29	22.72 2006-12-29	22.72 2006-12-01	22.72 2006-12-29	0.00	2.11	0.00
2006 November	21	23.21 2006-11-15	22.80 2006-11-30	22.92 2006-11-01	22.80 2006-11-30	-0.52	1.27	-0.52
2006 October	22	23.80 2006-10-02	22.84 2006-10-04	23.24 2006-10-02	23.39 2006-10-31	0.65	2.41	-1.72
2006 September	20	23.57 2006-09-19	21.62 2006-09-01	21.62 2006-09-01	23.10 2006-09-29	6.85	9.02	0.00
2006 August	23	23.17 2006-08-04	21.61 2006-08-10	22.79 2006-08-01	21.66 2006-08-31	-4.96	1.67	-5.18
2006 July	20	23.50 2006-07-03	22.19 2006-07-31	23.50 2006-07-03	22.67 2006-07-31	-3.53	0.00	-5.57
2006 June	22	23.62 2006-06-07	22.42 2006-06-19	23.14 2006-06-01	23.50 2006-06-30	1.56	2.07	-3.11
2006 May	22	24.00 2006-05-24	23.03 2006-05-09	23.12 2006-05-01	23.14 2006-05-31	0.09	3.81	-0.39
2006 April	19	23.60 2006-04-24	22.75 2006-04-17	23.15 2006-04-03	23.26 2006-04-28	0.48	1.94	-1.73
2006 March	23	23.28 2006-03-29	22.16 2006-03-17	22.81 2006-03-01	23.11 2006-03-31	1.32	2.06	-2.85
2006 February	19	23.60 2006-02-06	22.53 2006-02-24	23.20 2006-02-01	22.74 2006-02-28	-1.98	1.72	-2.89
2006 January	20	23.56 2006-01-10	22.80 2006-01-31	23.40 2006-01-03	22.80 2006-01-31	-2.56	0.68	-2.56
2005 December	21	23.91 2005-12-13	22.05 2005-12-20	23.56 2005-12-01	23.60 2005-12-30	0.17	1.49	-6.41
2005 November	21	24.40 2005-11-30	23.17 2005-11-03	23.60 2005-11-01	23.46 2005-11-30	-0.59	3.39	-1.82
2005 October	21	24.13 2005-10-04	23.60 2005-10-31	24.12 2005-10-03	23.60 2005-10-31	-2.16	0.04	-2.16
2005 September	21	24.80 2005-09-29	23.60 2005-09-13	23.68 2005-09-01	24.70 2005-09-30	4.31	4.73	-0.34
2005 August	23	24.01 2005-08-02	23.46 2005-08-31	23.61 2005-08-01	23.46 2005-08-31	-0.64	1.69	-0.64
2005 July	20	24.80 2005-07-14	23.61 2005-07-26	24.62 2005-07-01	23.70 2005-07-29	-3.74	0.73	-4.10
2005 June	22	26.22 2005-06-29	23.40 2005-06-24	25.19 2005-06-01	24.62 2005-06-30	-2.26	4.09	-7.11
2005 May	21	25.40 2005-05-26	23.69 2005-05-16	23.85 2005-05-02	25.19 2005-05-31	5.62	6.50	-0.67
2005 April	21	25.70 2005-04-06	23.84 2005-04-22	25.42 2005-04-01	24.36 2005-04-29	-4.17	1.10	-6.22
2005 March	22	26.00 2005-03-30	23.91 2005-03-03	23.98 2005-03-01	25.42 2005-03-31	6.01	8.42	-0.29
2005 February	19	25.40 2005-02-01	23.68 2005-02-24	25.40 2005-02-01	23.96 2005-02-28	-5.67	0.00	-6.77
2005 January	20	27.82 2005-01-11	25.40 2005-01-31	27.46 2005-01-03	25.98 2005-01-31	-5.39	1.31	-7.50
2004 December	22	27.80 2004-12-31	24.61 2004-12-06	24.70 2004-12-01	27.80 2004-12-31	12.55	12.55	-0.36
2004 November	21	25.20 2004-11-30	23.92 2004-11-04	24.02 2004-11-01	24.49 2004-11-30	1.96	4.91	-0.42
2004 October	21	25.00 2004-10-26	23.92 2004-10-26	24.55 2004-10-01	24.30 2004-10-29	-1.02	1.83	-2.57
2004 September	21	24.67 2004-09-03	23.92 2004-09-29	24.14 2004-09-01	24.55 2004-09-30	1.70	2.20	-0.91
2004 August	22	24.69 2004-08-30	23.68 2004-08-06	23.98 2004-08-02	24.14 2004-08-31	0.67	2.96	-1.25
2004 July	21	24.28 2004-07-12	23.60 2004-07-06	23.84 2004-07-01	23.88 2004-07-30	0.17	1.85	-1.01
2004 June	21	24.63 2004-06-25	23.00 2004-06-29	23.63 2004-06-01	23.84 2004-06-30	0.89	4.23	-2.67
2004 May	20	25.51 2004-05-19	23.48 2004-05-28	24.07 2004-05-03	24.07 2004-05-28	0.00	5.98	-2.45
2004 April	21	25.20 2004-04-29	22.00 2004-04-14	23.83 2004-04-01	24.40 2004-04-30	2.39	5.75	-7.68
2004 March	23	24.72 2004-03-12	23.52 2004-03-30	24.09 2004-03-01	24.00 2004-03-31	-0.37	2.62	-2.37
2004 February	19	26.68 2004-02-12	23.84 2004-02-26	25.44 2004-02-02	24.37 2004-02-27	-4.21	4.87	-6.29
2004 January	20	27.20 2004-01-27	23.00 2004-01-02	25.18 2004-01-02	25.97 2004-01-30	3.14	8.02	-8.66
2003 December	22	26.58 2003-12-01	23.88 2003-12-04	25.82 2003-12-01	25.40 2003-12-31	-1.63	2.94	-7.51
2003 November	19	27.45 2003-11-12	23.74 2003-11-05	24.68 2003-11-03	26.40 2003-11-28	6.97	11.22	-3.81
2003 October	23	25.60 2003-10-01	22.60 2003-10-24	25.35 2003-10-01	23.37 2003-10-31	-7.81	0.99	-10.85
2003 September	21	27.18 2003-09-10	24.83 2003-09-02	24.83 2003-09-02	25.06 2003-09-30	0.93	9.46	0.00
2003 August	21	27.44 2003-08-21	23.00 2003-08-06	26.19 2003-08-01	25.12 2003-08-29	-4.09	4.77	-12.18
2003 July	22	25.54 2003-07-31	21.84 2003-07-01	23.36 2003-07-01	25.54 2003-07-31	9.33	9.33	-6.51
2003 June	21	28.55 2003-06-13	23.20 2003-06-30	26.40 2003-06-02	23.45 2003-06-30	-11.17	8.14	-12.12
2003 May	21	31.20 2003-05-13	23.91 2003-05-28	28.72 2003-05-01	25.22 2003-05-30	-12.19	8.64	-16.75
2003 April	21	29.70 2003-04-01	26.87 2003-04-21	29.60 2003-04-01	28.72 2003-04-30	-2.97	0.34	-9.22
2003 March	21	29.70 2003-03-31	23.20 2003-03-05	24.80 2003-03-03	29.60 2003-03-31	19.35	19.76	-6.45
2003 February	19	27.20 2003-02-21	21.03 2003-02-04	21.75 2003-02-03	24.80 2003-02-28	14.02	25.06	-3.31
2003 January	21	22.40 2003-01-31	18.91 2003-01-06	19.83 2003-01-02	21.60 2003-01-31	8.93	12.96	-4.64
2002 December	21	19.63 2002-12-31	18.20 2002-12-19	19.58 2002-12-02	19.63 2002-12-31	0.26	0.26	-7.05
2002 November	20	19.58 2002-11-29	18.06 2002-11-11	18.40 2002-11-01	19.58 2002-11-29	6.41	6.41	-1.85
2002 October	23	18.75 2002-10-21	17.08 2002-10-01	17.08 2002-10-01	18.40 2002-10-31	7.73	9.78	0.00
2002 September	20	17.21 2002-09-27	16.75 2002-09-24	16.88 2002-09-03	16.77 2002-09-30	-0.65	1.95	-0.77
2002 August	22	17.33 2002-08-01	16.64 2002-08-07	17.20 2002-08-01	16.88 2002-08-30	-1.86	0.76	-3.26
2002 July	22	18.29 2002-07-05	17.17 2002-07-23	17.24 2002-07-01	17.23 2002-07-31	-0.06	6.09	-0.41
2002 June	20	17.47 2002-06-07	16.91 2002-06-04	16.91 2002-06-03	17.31 2002-06-28	2.37	3.31	0.00
2002 May	22	18.19 2002-05-17	16.99 2002-05-30	17.07 2002-05-01	17.07 2002-05-31	0.00	6.56	-0.47
2002 April	22	17.60 2002-04-26	15.89 2002-04-01	15.89 2002-04-01	17.07 2002-04-30	7.43	10.76	0.00
2002 March	20	15.90 2002-03-28	14.67 2002-03-18	14.88 2002-03-01	15.90 2002-03-28	6.85	6.85	-1.41
2002 February	19	14.93 2002-02-19	14.45 2002-02-05	14.60 2002-02-01	14.88 2002-02-28	1.92	2.26	-1.03
2002 January	21	15.07 2002-01-08	14.53 2002-01-29	14.99 2002-01-02	14.60 2002-01-31	-2.60	0.53	-3.07
2001 December	20	15.47 2001-12-31	13.33 2001-12-10	13.33 2001-12-03	15.47 2001-12-31	16.05	16.05	0.00
2001 November	21	14.40 2001-11-19	12.93 2001-11-06	13.23 2001-11-01	13.87 2001-11-30	4.84	8.84	-2.27
2001 October	23	14.13 2001-10-03	13.23 2001-10-31	13.28 2001-10-01	13.23 2001-10-31	-0.38	6.40	-0.38
2001 September	15	13.87 2001-09-07	12.13 2001-09-28	13.33 2001-09-04	12.13 2001-09-28	-9.00	4.05	-9.00
2001 August	23	13.47 2001-08-23	12.80 2001-08-16	12.80 2001-08-01	13.07 2001-08-31	2.11	5.23	0.00
2001 July	21	13.07 2001-07-24	11.47 2001-07-02	11.73 2001-07-02	12.80 2001-07-31	9.12	11.42	-2.22
2001 June	21	12.05 2001-06-29	11.20 2001-06-12	11.57 2001-06-01	12.05 2001-06-29	4.15	4.15	-3.20
2001 May	22	11.57 2001-05-31	10.67 2001-05-16	11.07 2001-05-01	11.57 2001-05-31	4.52	4.52	-3.61
2001 April	20	12.27 2001-04-02	10.67 2001-04-27	12.27 2001-04-02	11.07 2001-04-30	-9.78	0.00	-13.04
2001 March	22	12.27 2001-03-30	10.40 2001-03-02	10.93 2001-03-01	12.03 2001-03-30	10.06	12.26	-4.85
2001 February	19	10.93 2001-02-28	9.73 2001-02-14	10.07 2001-02-01	10.93 2001-02-28	8.54	8.54	-3.38
2001 January	21	10.40 2001-01-11	9.07 2001-01-08	9.07 2001-01-02	9.73 2001-01-31	7.28	14.66	0.00
2000 December	20	9.13 2000-12-28	8.27 2000-12-27	8.80 2000-12-01	9.07 2000-12-29	3.07	3.75	-6.02
2000 November	21	9.47 2000-11-07	8.70 2000-11-28	9.07 2000-11-01	8.80 2000-11-30	-2.98	4.41	-4.08
2000 October	22	10.27 2000-10-17	9.07 2000-10-25	9.60 2000-10-02	9.87 2000-10-31	2.81	6.98	-5.52
2000 September	20	10.13 2000-09-08	9.33 2000-09-27	10.13 2000-09-01	9.80 2000-09-29	-3.26	0.00	-7.90
2000 August	23	10.53 2000-08-10	9.60 2000-08-29	10.13 2000-08-01	10.13 2000-08-31	0.00	3.95	-5.23
2000 July	20	11.20 2000-07-19	10.13 2000-07-31	10.13 2000-07-03	10.13 2000-07-31	0.00	10.56	0.00
2000 June	22	11.20 2000-06-08	10.03 2000-06-28	10.13 2000-06-01	10.40 2000-06-30	2.67	10.56	-0.99
2000 May	22	11.20 2000-05-30	10.13 2000-05-31	10.67 2000-05-01	10.13 2000-05-31	-5.06	4.97	-5.06
2000 April	19	11.73 2000-04-28	10.00 2000-04-20	10.93 2000-04-03	10.67 2000-04-28	-2.38	7.32	-8.51
2000 March	23	10.93 2000-03-31	8.27 2000-03-07	9.33 2000-03-01	10.93 2000-03-31	17.15	17.15	-11.36
2000 February	20	10.93 2000-02-16	8.00 2000-02-28	10.40 2000-02-01	9.07 2000-02-29	-12.79	5.10	-23.08
2000 January	20	10.93 2000-01-31	10.13 2000-01-24	10.40 2000-01-03	10.93 2000-01-31	5.10	5.10	-2.60
1999 December	22	12.00 1999-12-09	10.13 1999-12-27	11.73 1999-12-01	10.40 1999-12-31	-11.34	2.30	-13.64
1999 November	21	13.87 1999-11-01	11.73 1999-11-30	13.87 1999-11-01	11.73 1999-11-30	-15.43	0.00	-15.43
1999 October	21	13.33 1999-10-29	12.53 1999-10-25	12.80 1999-10-01	13.33 1999-10-29	4.14	4.14	-2.11
1999 September	21	13.87 1999-09-09	12.80 1999-09-30	13.87 1999-09-01	12.80 1999-09-30	-7.71	0.00	-7.71
1999 August	22	13.87 1999-08-31	13.33 1999-08-24	13.87 1999-08-02	13.87 1999-08-31	0.00	0.00	-3.89
1999 July	21	15.07 1999-07-14	13.07 1999-07-01	13.07 1999-07-01	13.87 1999-07-30	6.12	15.30	0.00
1999 June	22	14.93 1999-06-08	12.80 1999-06-14	13.60 1999-06-01	13.07 1999-06-30	-3.90	9.78	-5.88
1999 May	20	16.00 1999-05-13	13.87 1999-05-28	15.73 1999-05-03	13.87 1999-05-28	-11.82	1.72	-11.82
1999 April	21	16.00 1999-04-12	14.40 1999-04-19	15.20 1999-04-01	15.47 1999-04-30	1.78	5.26	-5.26
1999 March	23	16.53 1999-03-25	14.93 1999-03-17	15.73 1999-03-01	15.47 1999-03-31	-1.65	5.09	-5.09
1999 February	19	18.13 1999-02-10	15.73 1999-02-26	17.07 1999-02-01	15.73 1999-02-26	-7.85	6.21	-7.85
1999 January	14	17.87 1999-01-29	17.07 1999-01-27	17.07 1999-01-11	17.87 1999-01-29	4.69	4.69	0.00

OPOF Dividends

This table shows historical dividends paid by OPOF.
There were at least 83 dividends paid by OPOF.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.10	2.23		90.3				0.56
2020-12-01	0.12000	2.82	quaterly	91	2020-12-02	2020-12-28	2020-11-18	0.70
2020-09-01	0.12000	3.07	quaterly	91	2020-09-02	2020-09-25	2020-08-20	0.76
2020-06-02	0.12000	3.15	quaterly	91	2020-06-03	2020-06-26	2020-05-21	0.78
2020-03-03	0.12000	1.69	quaterly	92	2020-03-04	2020-03-27	2020-02-21	0.43
2019-12-02	0.12000	1.65	quaterly	94	2019-12-03	2019-12-27	2019-11-21	0.43
2019-08-30	0.12000	2.07	quaterly	88	2019-09-03	2019-09-27	2019-08-22	0.50
2019-06-03	0.12000	2.17	quaterly	91	2019-06-04	2019-06-28	2019-05-21	0.54
2019-03-04	0.12000	2.07	quaterly	91	2019-03-05	2019-03-29	2019-02-21	0.52
2018-12-03	0.11000	1.64	quaterly	95	2018-12-04	2018-12-28	2018-11-21	0.43
2018-08-30	0.11000	1.62	quaterly	92	2018-08-31	2018-09-28	2018-08-16	0.41
2018-05-30	0.11000	1.64	quaterly	92	2018-05-31	2018-06-29	2018-05-09	0.41
2018-02-27	0.11000	1.77	quaterly	90	2018-02-28	2018-03-30	2018-02-16	0.44
2017-11-29	0.11000	1.48	quaterly	92	2017-11-30	2017-12-29	2017-11-15	0.37
2017-08-29	0.11000	1.37	quaterly	95	2017-08-31	2017-09-29	2017-08-10	0.36
2017-05-26	0.11000	1.49	quaterly	91	2017-05-31	2017-06-30	2017-05-11	0.37
2017-02-24	0.11000	1.58	quaterly	88	2017-02-28	2017-03-31	2017-02-16	0.38
2016-11-28	0.10000	1.77	quaterly	91	2016-11-30	2016-12-30	2016-11-10	0.44
2016-08-29	0.10000	1.97	quaterly	95	2016-08-31	2016-09-30	2016-08-11	0.51
2016-05-26	0.10000	2.07	quaterly	91	2016-05-31	2016-06-30	2016-05-13	0.52
2016-02-25	0.10000	2.12	quaterly	92	2016-02-29	2016-03-31	2016-02-11	0.53
2015-11-25	0.09000	2.04	quaterly	90	2015-11-30	2015-12-31	2015-11-10	0.50
2015-08-27	0.09000	2.30	quaterly	92	2015-08-31	2015-09-30	2015-08-13	0.58
2015-05-27	0.08000	2.13	quaterly	91	2015-05-29	2015-06-30	2015-05-14	0.53
2015-02-25	0.08000	2.11	quaterly	92	2015-02-27	2015-03-31	2015-02-11	0.53
2014-11-25	0.07000	1.89	quaterly	90	2014-11-28	2014-12-31	2014-11-13	0.47
2014-08-27	0.07000	1.87	quaterly	91	2014-08-29	2014-09-30	2014-08-12	0.47
2014-05-28	0.06000	1.58	quaterly	91	2014-05-30	2014-06-30	2014-05-13	0.39
2014-02-26	0.06000	1.58	quaterly	92	2014-02-28	2014-03-31	2014-02-11	0.40
2013-11-26	0.06000	1.91	quaterly	90	2013-11-29	2013-12-31	2013-11-12	0.47
2013-08-28	0.06000	1.85	quaterly	91	2013-08-30	2013-09-30	2013-08-13	0.46
2013-05-29	0.05000	1.55	quaterly	92	2013-05-31	2013-06-28	2013-05-14	0.39
2013-02-26	0.05000	1.64	quaterly	90	2013-02-28	2013-03-29	2013-02-12	0.40
2012-11-28	0.05000	1.85	quaterly	91	2012-11-30	2012-12-31	2012-11-13	0.46
2012-08-29	0.05000	1.86	quaterly	92	2012-08-31	2012-09-28	2012-08-14	0.47
2012-05-29	0.05000	1.80	quaterly	92	2012-05-31	2012-06-29	2012-05-09	0.45
2012-02-27	0.05000	1.91	quaterly	91	2012-02-29	2012-03-30	2012-02-14	0.48
2011-11-28	0.05000	2.01	quaterly	91	2011-11-30	2011-12-30	2011-11-08	0.50
2011-08-29	0.05000	1.77	quaterly	95	2011-08-31	2011-09-30	2011-08-09	0.46
2011-05-26	0.05000	1.77	quaterly	91	2011-05-31	2011-06-30	2011-05-10	0.44
2011-02-24	0.05000	1.76	quaterly	90	2011-02-28	2011-03-31	2011-02-08	0.43
2010-11-26	0.05000	1.85	quaterly	91	2010-11-30	2010-12-31	2010-11-09	0.46
2010-08-27	0.05000	1.68	quaterly	93	2010-08-31	2010-09-30	2010-08-10	0.43
2010-05-26	0.05000	1.63	quaterly	91	2010-05-28	2010-06-30	2010-05-11	0.41
2010-02-24	0.10000	2.79	quaterly	92	2010-02-26	2010-03-31	2010-02-09	0.70
2009-11-24	0.10000	2.57	quaterly	90	2009-11-27	2009-12-31	2009-11-10	0.63
2009-08-26	0.10000	2.30	quaterly	90	2009-08-28	2009-09-30	2009-08-11	0.57
2009-05-28	0.10000	1.99	quaterly	92	2009-06-01	2009-06-30	2009-05-15	0.50
2009-02-25	0.17000	4.20	quaterly	92	2009-02-27	2009-03-31	2009-02-10	1.06
2008-11-25	0.17000	4.17	quaterly	90	2008-11-28	2008-12-30	2008-11-12	1.03
2008-08-27	0.17000	3.74	quaterly	91	2008-08-29	2008-09-26	2008-08-12	0.93
2008-05-28	0.16000	3.69	quaterly	91	2008-05-30	2008-06-27	2008-05-13	0.92
2008-02-27	0.16000	3.53	quaterly	91	2008-02-29	2008-03-28	2008-02-12	0.88
2007-11-28	0.16000	3.57	quaterly	91	2007-11-30	2007-12-28	2007-11-13	0.89
2007-08-29	0.16000	3.05	quaterly	92	2007-08-31	2007-09-28	2007-08-16	0.77
2007-05-29	0.14400	2.73	quaterly	92	2007-05-31	2007-06-29	2007-05-08	0.69
2007-02-26	0.14400	2.59	quaterly	90	2007-02-28	2007-03-29	2007-02-15	0.64
2006-11-28	0.14400	2.53	quaterly	91	2006-11-30	2006-12-29	2006-11-14	0.63
2006-08-29	0.14400	2.56	quaterly	95	2006-08-31	2006-09-29	2006-08-08	0.67
2006-05-26	0.13600	2.29	quaterly	91	2006-05-31	2006-06-30	2006-05-09	0.57
2006-02-24	0.13600	2.48	quaterly	88	2006-02-28	2006-03-29	2006-02-14	0.60
2005-11-28	0.13600	2.31	quaterly	91	2005-11-30	2005-12-29	2005-11-08	0.58
2005-08-29	0.13600	2.23	quaterly	95	2005-08-31	2005-09-29	2005-08-09	0.58
2005-05-26	0.12800	2.02	quaterly	91	2005-05-31	2005-06-29	2005-05-10	0.50
2005-02-24	0.12800	2.19	quaterly	90	2005-02-28	2005-03-29	2005-02-09	0.54
2004-11-26	0.12800	2.11	quaterly	91	2004-11-30	2004-12-31	2004-11-11	0.53
2004-08-27	0.12800	2.06	quaterly	93	2004-08-31	2004-09-30	2004-08-11	0.52
2004-05-26	0.12000	2.01	quaterly	91	2004-05-31	2004-06-30	2004-05-12	0.50
2004-02-25	0.12000	1.98	quaterly	92	2004-02-27	2004-03-31	2004-02-11	0.50
2003-11-25	0.12000	1.86	quaterly	90	2003-11-28	2003-12-31	2003-11-13	0.46
2003-08-27	0.12000	1.94	quaterly	91	2003-08-29	2003-09-30	2003-08-14	0.48
2003-05-28	0.09600	1.60	quaterly	91	2003-05-30	2003-06-30	2003-05-15	0.40
2003-02-26	0.09600	1.45	quaterly	92	2003-02-28	2003-03-31	2003-02-13	0.37
2002-11-26	0.09600	2.05	quaterly	90	2002-11-29	2002-12-27	2002-11-13	0.51
2002-08-28	0.09600	2.27	quaterly	91	2002-08-30	2002-09-27	2002-08-15	0.57
2002-05-29	0.08533	1.98	quaterly	92	2002-05-31	2002-06-28	2002-05-14	0.50
2002-02-26	0.08533	2.36	quaterly	90	2002-02-28	2002-03-29	2002-02-12	0.58
2001-11-28	0.08533	2.47	quaterly	91	2001-11-30	2001-12-28	2001-11-13	0.62
2001-08-29	0.08533	2.59	quaterly	92	2001-08-31	2001-09-28	2001-08-16	0.65
2001-05-29	0.08000	2.77	quaterly	92	2001-05-31	2001-06-29	2001-05-10	0.70
2001-02-26	0.08000	2.97	quaterly	90	2001-02-28	2001-03-30	2001-02-21	0.73
2000-11-28	0.08000	3.65	quaterly	92	2000-11-30	2000-12-28	2000-11-21	0.92
2000-08-28	0.08000	3.06	quaterly	95	2000-08-30	2000-09-29	2000-08-08	0.80
2000-05-25	0.07467	2.56	quaterly	0	2000-05-30	2000-06-29	2000-05-09	0.67

OPOF Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		15	8
2007-10-02	5:4	5	4	no
2002-11-05	3:2	3	2	no

OPOF Basic Information

Ticker, symbol:

OPOF
Full title:

Old Point Financial Corp
First trading day:

1999-01-11
Last trading day:

2023-02-23
Total trading days:

6,067
Last close price:

26.40 (+1.03%)
Market cap:

107M
Stock Exchange:

NasdaqCM
Sector:

Finance
Industry:

Major Banks
OPOF CEO:

Mr. Robert F. Shuford Jr.
Full-time employees:

287
Address:

1 W Mellen St
Hampton
VIRGINIA
23663
Description:

Old Point Financial Corp. operates as a bank holding company, which engages in the provision of banking services through its subsidiaries. The company is headquartered in Hampton, Virginia and currently employs 285 full-time employees. (the Trust). The firm operates in three principal business segments: the Bank, the Trust and the Parent. The firm is the parent company of Trust and the Bank. The Bank is an independent community bank. The Bank had approximately 18 branch offices serving the Hampton Roads localities of Hampton, Newport News, Norfolk, Virginia Beach, Chesapeake, Williamsburg/James City County, York County and Isle of Wight County. The Bank offers a complete line of consumer, mortgage and business banking services, including loan, deposit and cash management services. The Bank offers a range of deposit and loan products to its retail and commercial customers. The Trust is a nationally chartered trust company and is wealth management services provider.
Website:

https://oldpoint.com/
Phone number:

17577281876

Best intraday sessions of OPOF

This table shows top 100 best intraday sessions of OPOF.

Position	Date	Percentage
1	2022-09-16	16.69
2	2020-05-05	14.42
3	2017-10-11	14.41
4	2014-03-28	13.74
5	2020-03-19	13.74
6	2019-01-28	13.71
7	2008-01-22	13.47
8	2020-03-30	12.96
9	2008-12-30	12.81
10	2011-06-30	12.46
11	1999-12-06	12.46
12	2008-10-16	12.24
13	2001-01-10	12.19
14	2008-10-31	11.52
15	2021-11-16	10.85
16	2003-11-07	10.23
17	2010-01-04	10.14
18	2011-09-16	9.85
19	2014-03-26	9.76
20	2012-01-31	9.61
21	2001-12-28	9.48
22	2003-08-11	9.40
23	2023-01-13	9.17
24	2021-03-05	9.15
25	2021-09-23	9.04
26	2003-01-02	8.93
27	2008-03-31	8.75
28	2016-02-16	8.56
29	2008-03-03	8.25
30	2008-10-27	8.25
31	2003-06-10	8.22
32	2008-12-03	8.16
33	2008-10-14	8.01
34	2014-08-19	7.94
35	1999-12-27	7.90
36	2003-02-20	7.83
37	2008-11-11	7.77
38	2022-07-22	7.69
39	2020-04-13	7.67
40	2020-08-14	7.66
41	2010-11-29	7.48
42	1999-05-20	7.43
43	2009-03-31	7.41
44	2001-03-30	7.41
45	2010-10-01	7.35
46	2009-11-17	7.32
47	2016-12-02	7.28
48	2020-03-31	7.23
49	2019-12-30	7.14
50	2018-01-30	7.10
51	2010-06-30	7.07
52	2008-09-24	7.04
53	2020-05-19	7.01
54	2020-05-15	6.92
55	2008-03-13	6.88
56	2019-01-25	6.86
57	2014-03-11	6.86
58	2010-07-13	6.84
59	2022-12-20	6.80
60	2021-01-05	6.79
61	2008-03-20	6.74
62	2020-04-14	6.73
63	2009-01-14	6.70
64	2019-11-18	6.68
65	2021-03-16	6.58
66	2008-03-14	6.57
67	2010-03-05	6.57
68	2015-11-10	6.56
69	1999-11-17	6.52
70	1999-11-18	6.52
71	2008-10-10	6.50
72	2017-11-14	6.50
73	2016-01-04	6.44
74	2020-05-06	6.43
75	2020-04-01	6.42
76	2000-03-03	6.41
77	2009-12-29	6.40
78	2018-11-20	6.37
79	2010-12-27	6.35
80	2000-12-28	6.33
81	2008-03-24	6.33
82	2001-10-26	6.25
83	2021-10-20	6.18
84	2012-02-17	6.18
85	2018-06-18	6.15
86	2020-03-03	6.15
87	2003-02-21	6.13
88	2014-08-22	6.08
89	2020-04-23	6.07
90	2022-07-21	6.05
91	2000-03-02	6.02
92	2003-09-02	6.00
93	2010-08-24	5.94
94	2003-03-25	5.91
95	2010-06-02	5.91
96	2020-12-29	5.88
97	2021-05-20	5.85
98	2020-04-09	5.80
99	2005-01-21	5.76
100	2011-03-14	5.74

Worst intraday sessions of OPOF

This table shows the worst 100 intraday sessions of OPOF.

Position	Date	Percentage
1	2020-03-18	-20.33
2	2008-09-22	-19.09
3	2018-12-19	-14.11
4	2000-02-24	-13.37
5	2008-10-22	-13.25
6	2013-04-01	-12.29
7	2018-12-20	-12.04
8	2020-03-11	-11.40
9	2000-03-01	-11.36
10	2010-05-28	-9.76
11	2000-04-28	-9.04
12	2003-06-13	-9.02
13	2000-03-06	-8.82
14	2020-05-01	-8.81
15	2001-04-02	-8.72
16	1999-11-30	-8.36
17	2001-03-20	-8.20
18	2018-02-05	-8.17
19	2008-09-19	-7.89
20	2019-04-01	-7.82
21	2017-10-25	-7.74
22	2020-03-16	-7.68
23	2009-07-10	-7.67
24	2008-03-07	-7.58
25	2023-01-04	-7.51
26	2008-10-07	-7.41
27	2011-10-05	-7.37
28	2004-01-02	-7.35
29	2008-03-26	-7.31
30	2003-05-15	-7.30
31	2022-03-31	-7.27
32	2008-07-07	-7.14
33	2016-02-18	-7.11
34	1999-06-08	-7.10
35	2009-01-22	-7.03
36	2013-09-23	-6.92
37	2015-11-02	-6.83
38	2003-08-22	-6.82
39	2011-09-30	-6.82
40	2021-07-01	-6.71
41	2011-09-02	-6.64
42	2009-06-29	-6.63
43	2012-06-11	-6.52
44	2008-03-17	-6.34
45	2018-12-27	-6.26
46	2019-09-23	-6.21
47	2019-01-15	-6.07
48	2017-11-08	-6.06
49	2003-02-27	-6.03
50	2004-02-23	-5.99
51	2008-01-02	-5.97
52	2011-07-08	-5.86
53	2009-07-27	-5.78
54	2010-05-19	-5.76
55	2005-06-20	-5.75
56	2009-11-27	-5.73
57	2000-03-22	-5.70
58	2022-11-30	-5.69
59	2003-10-31	-5.69
60	2021-09-10	-5.68
61	2021-09-07	-5.63
62	2021-09-17	-5.60
63	2008-01-18	-5.60
64	2011-01-06	-5.58
65	2003-06-30	-5.52
66	2000-10-20	-5.52
67	2010-07-21	-5.50
68	2010-06-29	-5.44
69	2008-01-14	-5.43
70	2009-10-12	-5.34
71	2020-12-18	-5.33
72	2009-04-06	-5.28
73	2007-08-14	-5.27
74	2019-05-03	-5.25
75	2020-11-30	-5.21
76	2008-03-18	-5.13
77	2020-06-11	-5.11
78	2020-04-06	-5.10
79	1999-04-28	-5.09
80	2007-07-13	-5.09
81	2012-05-23	-5.07
82	2022-06-17	-5.02
83	2022-11-15	-4.99
84	2008-03-10	-4.98
85	2010-02-17	-4.97
86	2020-09-11	-4.95
87	2010-11-19	-4.93
88	2008-07-23	-4.93
89	2021-01-21	-4.88
90	2021-04-08	-4.80
91	2010-01-22	-4.79
92	2020-04-28	-4.77
93	2008-05-21	-4.77
94	2017-12-06	-4.74
95	2018-10-01	-4.72
96	2020-03-12	-4.67
97	2003-05-14	-4.67
98	2009-10-20	-4.65
99	2018-04-26	-4.63
100	2012-03-16	-4.63

Best after-hours sessions of OPOF

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

Position	Date	Percentage
1	2008-09-19	25.43
2	2008-09-25	18.60
3	2018-12-18	16.13
4	2013-03-28	14.54
5	2000-03-15	13.84
6	1999-06-07	12.00
7	2015-10-30	11.94
8	2021-01-20	11.52
9	2000-04-27	11.40
10	2014-02-12	11.25
11	2010-08-30	11.06
12	2008-11-06	10.98
13	2000-06-06	10.56
14	2000-05-24	10.56
15	2000-03-16	9.69
16	2001-09-28	9.48
17	2010-05-27	9.16
18	1999-05-10	9.07
19	2008-11-25	9.06
20	2020-03-25	8.87
21	1999-06-14	8.36
22	2005-06-17	8.27
23	2009-03-10	8.27
24	2008-07-22	8.18
25	2019-03-29	8.02
26	2008-10-06	8.00
27	2009-01-21	7.93
28	2000-03-28	7.90
29	2007-09-27	7.84
30	2016-02-17	7.77
31	2009-01-26	7.46
32	2000-10-25	7.28
33	2009-04-06	7.27
34	1999-04-01	7.17
35	2010-07-20	7.11
36	2011-09-29	7.11
37	2001-03-02	6.97
38	2001-07-09	6.82
39	2009-03-18	6.69
40	2020-04-21	6.67
41	1999-11-26	6.67
42	2008-03-11	6.45
43	2009-07-17	6.42
44	2000-03-01	6.41
45	2001-10-01	6.40
46	2016-10-10	6.40
47	1999-10-25	6.38
48	2011-10-04	6.37
49	2014-03-31	6.35
50	2020-04-07	6.31
51	2010-05-25	6.18
52	1999-07-01	6.12
53	1999-06-21	6.12
54	2010-06-28	6.10
55	2017-06-22	6.04
56	2000-03-21	6.04
57	2009-04-08	5.97
58	2017-06-30	5.90
59	2008-03-18	5.88
60	2008-03-06	5.84
61	2001-01-08	5.84
62	2020-12-03	5.82
63	2017-06-19	5.82
64	2008-03-07	5.80
65	2010-08-25	5.78
66	2008-07-03	5.74
67	2002-04-18	5.69
68	2005-06-21	5.67
69	2003-10-31	5.61
70	2020-09-10	5.60
71	2009-03-13	5.60
72	1999-11-22	5.56
73	2000-08-29	5.52
74	2001-09-24	5.52
75	2008-03-17	5.41
76	2001-11-12	5.40
77	1999-04-28	5.36
78	1999-04-26	5.36
79	2004-12-30	5.35
80	2000-04-20	5.30
81	2013-04-08	5.29
82	1999-04-08	5.26
83	2008-07-25	5.22
84	2000-05-16	5.20
85	1999-03-02	5.17
86	2008-02-26	5.15
87	2021-06-30	5.13
88	2000-01-03	5.10
89	2000-07-13	5.10
90	2014-09-30	5.08
91	2023-02-07	5.01
92	2003-06-27	4.99
93	2021-09-28	4.98
94	2001-04-24	4.97
95	2019-05-02	4.95
96	2007-12-11	4.95
97	2009-02-04	4.93
98	2012-02-15	4.88
99	2011-07-07	4.86
100	2018-04-25	4.85

Worst after-hours sessions of OPOF

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

Position	Date	Percentage
1	2020-03-13	-14.47
2	2014-03-27	-14.28
3	2015-12-28	-13.74
4	2019-01-28	-13.15
5	2000-03-02	-11.36
6	1999-12-10	-10.74
7	2020-05-18	-10.60
8	2017-10-10	-10.44
9	2008-10-24	-10.05
10	2023-01-12	-10.04
11	2019-12-27	-9.99
12	1999-02-24	-9.96
13	2009-01-20	-9.79
14	2020-05-05	-9.79
15	2000-05-30	-9.55
16	2000-06-08	-9.55
17	2008-10-01	-9.51
18	2014-02-13	-9.44
19	1999-11-19	-9.18
20	2021-01-22	-9.14
21	1999-12-03	-9.04
22	2003-01-03	-8.75
23	2014-04-14	-8.52
24	2000-04-04	-8.51
25	1999-05-13	-8.31
26	2008-11-18	-8.22
27	2008-11-07	-8.20
28	2000-10-31	-8.11
29	2020-03-17	-8.09
30	1999-07-14	-7.96
31	1999-11-16	-7.95
32	2008-03-04	-7.84
33	2021-03-04	-7.79
34	2008-05-14	-7.75
35	2020-03-30	-7.54
36	2020-03-03	-7.36
37	2012-01-30	-7.23
38	2008-07-29	-7.15
39	2016-02-16	-7.12
40	2020-04-09	-7.12
41	2017-11-13	-7.07
42	2021-11-15	-7.04
43	1999-05-25	-6.92
44	2020-05-06	-6.92
45	1999-05-07	-6.74
46	2011-07-01	-6.73
47	2023-01-20	-6.64
48	2020-05-14	-6.53
49	2003-02-21	-6.51
50	2014-03-03	-6.48
51	2008-12-31	-6.48
52	1999-03-25	-6.41
53	2020-04-13	-6.37
54	2008-10-14	-6.29
55	2017-11-14	-6.28
56	2008-03-31	-6.27
57	2008-03-20	-6.26
58	2018-12-12	-6.25
59	2008-10-31	-6.22
60	2019-11-29	-6.18
61	2008-03-13	-6.17
62	2010-08-31	-6.15
63	2009-03-11	-6.13
64	1999-11-17	-6.12
65	2018-06-29	-6.10
66	2001-01-09	-6.08
67	2007-11-14	-6.01
68	2008-03-28	-5.98
69	2014-03-10	-5.95
70	2011-11-30	-5.92
71	2008-11-28	-5.87
72	1999-02-08	-5.85
73	2020-07-31	-5.84
74	2013-04-05	-5.84
75	1999-03-11	-5.78
76	2001-09-07	-5.77
77	1999-06-24	-5.77
78	2021-03-16	-5.71
79	2000-03-17	-5.70
80	2008-06-30	-5.67
81	2008-03-12	-5.62
82	2018-06-27	-5.59
83	2020-04-02	-5.56
84	2010-06-02	-5.50
85	2005-01-21	-5.44
86	2010-06-25	-5.40
87	2005-06-23	-5.38
88	2022-09-16	-5.33
89	2001-10-26	-5.32
90	2022-07-20	-5.26
91	2014-03-18	-5.25
92	2000-09-08	-5.23
93	2001-09-26	-5.23
94	2009-03-16	-5.18
95	2004-12-16	-5.11
96	2001-03-16	-5.08
97	2005-06-22	-5.05
98	2017-08-01	-5.04
99	2020-05-08	-5.03
100	1999-04-05	-5.00

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:38:25

OPOF information

Full title

Old Point Financial Corp
First trading day

1999-01-11
Last trading day

2023-02-23
Total trading days

6,067
Last close price

26.40 (+1.03%)
Market cap

107M
Stock Exchange

NasdaqCM
Sector

Finance
Industry

Major Banks
OPOF CEO

Mr. Robert F. Shuford Jr.
Full-time employees

287
Address

1 W Mellen St
Hampton
VIRGINIA
23663
Website

https://oldpoint.com/
Phone number

17577281876
Description

Old Point Financial Corp. operates as a bank holding company, which engages in the provision of banking services through its subsidiaries. The company is headquartered in Hampton, Virginia and currently employs 285 full-time employees. (the Trust). The firm operates in three principal business segments: the Bank, the Trust and the Parent. The firm is the parent company of Trust and the Bank. The Bank is an independent community bank. The Bank had approximately 18 branch offices serving the Hampton Roads localities of Hampton, Newport News, Norfolk, Virginia Beach, Chesapeake, Williamsburg/James City County, York County and Isle of Wight County. The Bank offers a complete line of consumer, mortgage and business banking services, including loan, deposit and cash management services. The Bank offers a range of deposit and loan products to its retail and commercial customers. The Trust is a nationally chartered trust company and is wealth management services provider.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

130 -- 10 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...