OPY stock overview

Oppenheimer Holdings Inc

OPY IPO: 1982-10-06
44.34 (+0.99%)
404M market cap
10,183 trading days in total
OPY Latest trading day: 2023-02-23

NYSE
Finance
Investment Bankers/Brokers/Service
Mr. Albert Lowenthal
2,868 full-time employees
New York City, NEW YORK

OPY stock Buy and Hold Potential More info

INVESTMENT at 1982-10-06 open

OPY open price was $3.88

1,000.00

Click to edit

HOLDING TIME

10182 trading days

40 years 150 days

TODAY'S WORTH — including dividends (104)

As of 2023-02-23 close price ($44.34)

14,329.90

Click to edit

ROI: +1,332.99% (14.33x) – ANNU: +6.81% (1.07x)

OPY Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	104	27.65%	custom	2020-12-22

OPY Stock Splits

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

OPY Latest trading days

This table contains the list of 500 latest trading days of OPY.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		42.09	0.01	0.05	10,862,416	42.11	42.76	41.47	3.11	-0.04	0.08
10183	2023-02-23	44.34	0.26	-0.58	82,813	44.69	45.09	43.96	2.53	-0.78	0.00
10182	2023-02-22	44.60	0.17	0.38	82,833	44.37	44.95	44.03	2.07	0.52	0.20
10181	2023-02-21	44.43	3.47	-7.24	215,853	47.68	47.92	44.43	7.32	-6.82	-0.14
10180	2023-02-17	47.90	1.25	2.68	77,703	46.92	47.94	46.38	3.32	2.09	-0.46
10179	2023-02-16	46.65	0.03	-0.06	205,896	46.35	47.20	46.27	2.01	0.65	0.58
10178	2023-02-15	46.68	0.17	0.37	76,689	46.28	46.75	46.14	1.32	0.86	-0.71
10177	2023-02-14	46.51	0.00	0.00	96,188	46.51	46.89	45.90	2.13	0.00	-0.49
10176	2023-02-13	46.51	0.71	1.55	111,654	45.82	46.63	45.82	1.77	1.51	0.00
10175	2023-02-10	45.80	0.26	-0.56	108,500	46.00	46.37	45.23	2.48	-0.43	0.04
10174	2023-02-09	46.06	0.57	-1.22	76,312	46.71	46.90	45.84	2.27	-1.39	-0.13
10173	2023-02-08	46.63	0.06	0.13	69,789	46.09	46.81	46.09	1.56	1.17	0.17
10172	2023-02-07	46.57	0.09	0.19	62,135	46.23	46.71	45.50	2.62	0.74	-1.03
10171	2023-02-06	46.48	0.61	-1.30	92,775	46.97	46.98	45.91	2.28	-1.04	-0.54
10170	2023-02-03	47.09	0.40	0.86	110,419	46.30	47.33	46.30	2.22	1.71	-0.25
10169	2023-02-02	46.69	0.09	-0.19	150,824	47.15	47.93	45.90	4.31	-0.98	-0.84
10168	2023-02-01	46.78	0.83	-1.74	121,210	47.23	47.59	46.28	2.77	-0.95	0.79
10167	2023-01-31	47.61	0.49	1.04	66,053	47.23	47.74	46.57	2.48	0.80	-0.80
10166	2023-01-30	47.12	0.11	-0.23	81,577	47.30	47.63	46.46	2.47	-0.38	0.23
10165	2023-01-27	47.23	0.73	-1.52	144,705	48.31	49.28	47.19	4.33	-2.24	0.15
10164	2023-01-26	47.96	0.20	0.42	79,976	47.76	48.06	47.22	1.76	0.42	0.73
10163	2023-01-25	47.76	0.56	-1.16	51,189	48.33	48.33	47.28	2.17	-1.18	0.00
10162	2023-01-24	48.32	0.40	0.83	112,781	47.80	48.39	47.20	2.49	1.09	0.02
10161	2023-01-23	47.92	0.81	1.72	81,018	47.23	48.05	47.01	2.20	1.46	-0.25
10160	2023-01-20	47.11	0.16	-0.34	106,941	47.66	47.79	46.88	1.91	-1.15	0.25
10159	2023-01-19	47.27	1.30	2.83	176,179	45.63	47.90	45.56	5.13	3.59	0.83
10158	2023-01-18	45.97	0.65	-1.39	174,137	46.53	47.30	45.79	3.25	-1.20	-0.74
10157	2023-01-17	46.62	1.14	2.51	157,580	45.48	46.80	45.42	3.03	2.51	-0.19
10156	2023-01-13	45.48	0.12	-0.26	65,836	45.36	45.91	45.00	2.01	0.26	0.00
10155	2023-01-12	45.60	0.56	1.24	47,138	45.35	45.74	45.03	1.57	0.55	-0.53
10154	2023-01-11	45.04	0.26	-0.57	42,926	45.63	45.67	44.96	1.56	-1.29	0.69
10153	2023-01-10	45.30	0.77	1.73	43,799	44.56	45.62	44.39	2.76	1.66	0.73
10152	2023-01-09	44.53	0.80	-1.76	46,929	45.50	45.59	44.28	2.88	-2.13	0.07
10151	2023-01-06	45.33	0.72	1.61	61,474	44.70	46.15	44.70	3.24	1.41	0.38
10150	2023-01-05	44.61	0.79	1.80	45,083	43.60	44.85	42.74	4.84	2.32	0.20
10149	2023-01-04	43.82	0.09	0.21	93,846	44.23	44.45	43.69	1.72	-0.93	-0.50
10148	2023-01-03	43.73	1.40	3.31	167,536	42.52	43.94	42.34	3.76	2.85	1.14
10147	2022-12-30	42.33	0.38	-0.89	68,274	42.62	42.83	42.25	1.36	-0.68	0.45
10146	2022-12-29	42.71	0.11	0.26	89,988	42.95	43.13	42.37	1.77	-0.56	-0.21
10145	2022-12-28	42.60	0.42	-0.98	66,882	43.19	43.37	42.37	2.32	-1.37	0.82
10144	2022-12-27	43.02	0.26	0.61	69,823	43.07	43.61	42.56	2.44	-0.12	0.40
10143	2022-12-23	42.76	0.82	1.96	85,610	42.17	43.49	42.03	3.46	1.40	0.72
10142	2022-12-22	41.94	0.32	0.77	64,163	41.61	42.04	40.89	2.76	0.79	0.55
10141	2022-12-21	41.62	0.71	1.74	47,915	41.16	42.22	41.12	2.67	1.12	-0.02
10140	2022-12-20	40.91	0.05	-0.12	85,218	40.98	41.36	40.43	2.27	-0.17	0.61
10139	2022-12-19	40.96	0.96	-2.29	94,324	42.06	42.06	40.63	3.40	-2.62	0.05
10138	2022-12-16	41.92	0.08	0.19	110,960	41.22	42.23	41.21	2.47	1.70	0.33
10137	2022-12-15	41.84	0.52	1.26	105,720	41.18	41.99	40.26	4.20	1.60	-1.48
10136	2022-12-14	41.32	1.03	2.56	124,198	40.81	45.84	40.81	12.33	1.25	-0.34
10135	2022-12-13	40.29	0.14	-0.35	64,620	41.47	41.53	40.10	3.45	-2.85	1.29
10134	2022-12-12	40.43	0.12	0.30	49,251	40.43	40.66	39.61	2.60	0.00	2.57
10133	2022-12-09	40.31	0.13	-0.32	26,437	40.55	40.62	39.50	2.76	-0.59	0.30
10132	2022-12-08	40.44	0.35	-0.86	33,421	41.14	41.40	40.19	2.94	-1.70	0.27
10131	2022-12-07	40.79	0.38	-0.92	33,919	41.14	41.60	40.66	2.28	-0.85	0.86
10130	2022-12-06	41.17	0.03	0.07	105,972	41.04	41.43	40.26	2.85	0.32	-0.07
10129	2022-12-05	41.14	1.33	-3.13	36,238	42.21	42.45	40.70	4.15	-2.53	-0.24
10128	2022-12-02	42.47	0.27	-0.63	43,300	41.55	43.01	40.66	5.66	2.21	-0.61
10127	2022-12-01	42.74	1.08	2.59	63,852	41.55	43.27	40.68	6.23	2.86	-2.78
10126	2022-11-30	41.66	0.53	1.29	27,107	40.86	41.74	40.46	3.13	1.96	-0.26
10125	2022-11-29	41.13	0.48	1.18	24,008	40.60	41.59	40.60	2.44	1.31	-0.66
10124	2022-11-28	40.65	0.38	-0.93	39,258	41.12	41.37	40.30	2.60	-1.14	-0.12
10123	2022-11-25	41.03	0.28	0.69	13,227	40.73	41.45	40.73	1.77	0.74	0.22
10122	2022-11-23	40.75	0.11	0.27	22,001	40.48	41.03	40.40	1.56	0.67	-0.05
10121	2022-11-22	40.64	0.73	1.83	43,929	39.89	40.81	39.89	2.31	1.88	-0.39
10120	2022-11-21	39.91	0.95	2.44	41,076	39.11	39.96	39.11	2.17	2.05	-0.05
10119	2022-11-18	38.96	0.69	1.80	20,251	39.06	39.16	38.54	1.59	-0.26	0.39
10118	2022-11-17	38.27	0.28	0.74	31,495	37.49	38.33	37.49	2.24	2.08	2.06
10117	2022-11-16	37.99	0.08	-0.21	27,589	37.91	38.54	37.86	1.79	0.21	-1.32
10116	2022-11-15	38.07	0.63	1.68	38,174	37.77	38.70	37.45	3.31	0.79	-0.42
10115	2022-11-14	37.44	0.82	-2.14	27,781	38.10	38.10	36.94	3.04	-1.73	0.88
10114	2022-11-11	38.26	0.19	0.50	34,524	38.00	39.03	37.88	3.03	0.68	-0.42
10113	2022-11-10	38.07	1.51	4.13	29,117	37.64	38.40	37.50	2.39	1.14	-0.18
10112	2022-11-09	36.56	0.01	-0.03	35,060	36.16	36.90	35.52	3.82	1.11	2.95
10111	2022-11-08	36.57	1.77	-4.62	30,486	38.47	38.47	36.08	6.21	-4.94	-1.12
10110	2022-11-07	38.34	1.27	3.43	57,230	37.19	38.69	37.19	4.03	3.09	0.34
10109	2022-11-04	37.07	0.79	2.18	36,304	36.79	37.44	36.38	2.88	0.76	0.32
10108	2022-11-03	36.28	0.67	1.88	41,108	35.12	36.68	35.12	4.44	3.30	1.41
10107	2022-11-02	35.61	0.25	0.71	60,255	35.31	36.62	34.78	5.21	0.85	-1.38
10106	2022-11-01	35.36	0.94	2.73	51,035	34.68	35.62	34.37	3.60	1.96	-0.14
10105	2022-10-31	34.42	1.62	4.94	70,384	32.96	34.82	32.96	5.64	4.43	0.76
10104	2022-10-28	32.80	1.46	4.66	34,791	31.43	33.28	31.23	6.52	4.36	0.49
10103	2022-10-27	31.34	0.10	-0.32	38,516	31.66	32.53	31.16	4.33	-1.01	0.29
10102	2022-10-26	31.44	0.80	2.61	37,145	30.80	31.70	30.63	3.47	2.08	0.70
10101	2022-10-25	30.64	0.81	2.72	56,727	29.68	30.99	29.68	4.41	3.23	0.52
10100	2022-10-24	29.83	0.04	0.13	59,055	29.86	30.09	29.34	2.51	-0.10	-0.50
10099	2022-10-21	29.79	0.72	2.48	37,920	29.33	30.04	29.18	2.93	1.57	0.23
10098	2022-10-20	29.07	0.44	-1.49	26,832	29.54	29.70	28.93	2.61	-1.59	0.89
10097	2022-10-19	29.51	0.71	-2.35	38,547	30.12	30.14	28.89	4.15	-2.03	0.10
10096	2022-10-18	30.22	0.46	1.55	38,197	30.09	30.59	30.01	1.93	0.43	-0.33
10095	2022-10-17	29.76	0.40	1.36	48,050	29.93	30.41	29.37	3.47	-0.57	1.11
10094	2022-10-14	29.36	0.62	-2.07	48,143	30.19	30.20	29.29	3.01	-2.75	1.94
10093	2022-10-13	29.98	1.10	3.81	37,249	28.79	30.11	28.41	5.90	4.13	0.70
10092	2022-10-12	28.88	0.15	0.52	34,919	28.54	29.23	28.35	3.08	1.19	-0.31
10091	2022-10-11	28.73	0.07	-0.24	29,914	28.80	29.28	28.51	2.67	-0.24	-0.66
10090	2022-10-10	28.80	0.26	-0.89	45,345	29.07	29.36	28.80	1.93	-0.93	0.00
10089	2022-10-07	29.06	1.56	-5.09	64,823	30.43	30.43	28.94	4.90	-4.50	0.03
10088	2022-10-06	30.62	0.17	-0.55	50,287	30.64	30.82	30.09	2.38	-0.07	-0.62
10087	2022-10-05	30.79	0.84	-2.66	33,136	31.41	31.55	30.66	2.83	-1.97	-0.49
10086	2022-10-04	31.63	0.77	2.50	73,041	31.14	31.78	31.10	2.18	1.57	-0.70
10085	2022-10-03	30.86	0.12	-0.39	56,970	31.36	31.60	30.75	2.71	-1.59	0.91
10084	2022-09-30	30.98	0.40	-1.27	79,769	31.37	31.74	30.68	3.38	-1.24	1.23
10083	2022-09-29	31.38	0.76	-2.36	80,842	31.84	31.84	30.64	3.77	-1.44	-0.03
10082	2022-09-28	32.14	0.49	1.55	56,299	31.81	32.47	31.36	3.49	1.04	-0.93
10081	2022-09-27	31.65	0.49	-1.52	84,993	32.35	32.39	30.96	4.42	-2.16	0.51
10080	2022-09-26	32.14	0.53	1.68	65,600	31.62	32.45	31.47	3.10	1.64	0.65
10079	2022-09-23	31.61	0.69	-2.14	113,633	32.15	32.21	31.36	2.64	-1.68	0.03
10078	2022-09-22	32.30	0.87	-2.62	75,019	33.14	33.23	32.23	3.02	-2.53	-0.46
10077	2022-09-21	33.17	0.08	0.24	68,964	33.22	33.57	33.01	1.69	-0.15	-0.09
10076	2022-09-20	33.09	0.47	-1.40	97,503	33.31	33.51	32.53	2.94	-0.66	0.39
10075	2022-09-19	33.56	1.00	3.07	123,288	32.38	33.58	32.38	3.71	3.64	-0.74
10074	2022-09-16	32.56	0.52	1.62	227,073	31.68	32.67	31.14	4.83	2.78	-0.55
10073	2022-09-15	32.04	1.30	4.23	104,576	30.85	32.10	30.79	4.25	3.86	-1.12
10072	2022-09-14	30.74	0.20	0.65	174,035	30.91	31.18	29.67	4.89	-0.55	0.36
10071	2022-09-13	30.54	2.23	-6.81	125,611	31.82	31.98	30.46	4.78	-4.02	1.21
10070	2022-09-12	32.77	0.14	0.43	194,795	32.02	32.86	30.32	7.93	2.34	-2.90
10069	2022-09-09	32.63	1.58	5.09	97,140	30.99	32.71	30.99	5.55	5.29	-1.87
10068	2022-09-08	31.05	0.89	2.95	190,319	30.42	31.48	29.57	6.28	2.07	-0.19
10067	2022-09-07	30.16	4.71	-13.51	698,922	34.76	34.99	28.88	17.58	-13.23	0.86
10066	2022-09-06	34.87	0.85	-2.38	80,421	35.76	36.38	34.75	4.56	-2.49	-0.32
10065	2022-09-02	35.72	0.56	-1.54	70,379	36.60	37.08	35.50	4.32	-2.40	0.11
10064	2022-09-01	36.28	0.02	-0.06	54,817	36.24	36.52	35.38	3.15	0.11	0.88
10063	2022-08-31	36.30	0.06	0.17	37,475	36.28	36.67	36.12	1.52	0.06	-0.17
10062	2022-08-30	36.24	0.16	-0.44	46,480	36.69	36.69	35.94	2.04	-1.23	0.11
10061	2022-08-29	36.40	0.23	-0.63	36,668	36.33	36.68	35.89	2.17	0.19	0.80
10060	2022-08-26	36.63	0.37	-1.00	55,393	37.14	37.20	36.56	1.72	-1.37	-0.82
10059	2022-08-25	37.00	0.24	0.65	44,631	37.04	37.41	36.43	2.65	-0.11	0.38
10058	2022-08-24	36.76	0.35	0.96	38,683	36.60	37.12	36.20	2.51	0.44	0.76
10057	2022-08-23	36.41	0.26	-0.71	65,981	36.81	37.07	36.39	1.85	-1.09	0.52
10056	2022-08-22	36.67	1.11	-2.94	71,484	37.13	37.26	36.59	1.80	-1.24	0.38
10055	2022-08-19	37.78	0.49	-1.28	76,413	38.11	38.22	37.55	1.76	-0.87	-1.72
10054	2022-08-18	38.27	0.06	0.16	66,119	38.27	38.75	38.21	1.41	0.00	-0.42
10053	2022-08-17	38.21	0.51	-1.32	40,368	38.29	38.75	37.37	3.60	-0.21	0.16
10052	2022-08-16	38.72	0.34	0.89	31,737	38.24	38.93	38.03	2.35	1.26	-1.11
10051	2022-08-15	38.38	0.24	-0.62	29,602	38.43	38.43	37.69	1.93	-0.13	-0.36
10050	2022-08-12	38.62	1.74	4.72	70,220	36.83	38.68	36.83	5.02	4.86	-0.49
10049	2022-08-11	36.88	0.67	-1.78	41,896	37.74	37.99	36.70	3.42	-2.28	-0.14
10048	2022-08-10	37.55	0.19	-0.50	42,323	38.22	38.60	37.43	3.06	-1.75	0.51
10047	2022-08-09	37.74	0.40	1.07	156,030	37.40	38.43	36.78	4.41	0.91	1.27
10046	2022-08-08	37.34	0.22	0.59	131,382	37.40	37.58	36.88	1.87	-0.16	0.16
10045	2022-08-05	37.12	0.27	0.73	269,704	36.65	37.87	36.26	4.39	1.28	0.75
10044	2022-08-04	36.85	0.29	0.79	199,581	36.50	37.35	36.37	2.68	0.96	-0.54
10043	2022-08-03	36.56	0.56	1.56	223,920	36.04	37.49	35.78	4.74	1.44	-0.16
10042	2022-08-02	36.00	0.19	-0.53	235,565	35.86	37.14	35.66	4.13	0.39	0.11
10041	2022-08-01	36.19	2.60	7.74	239,800	35.02	36.49	34.30	6.25	3.34	-0.91
10040	2022-07-29	33.59	3.70	-9.92	225,971	36.70	36.72	32.27	12.13	-8.47	4.26
10039	2022-07-28	37.29	0.95	2.61	137,282	36.46	37.91	35.95	5.38	2.28	-1.58
10038	2022-07-27	36.34	0.57	1.59	99,784	36.08	36.36	35.07	3.58	0.72	0.33
10037	2022-07-26	35.77	0.13	-0.36	71,971	35.76	35.96	35.52	1.23	0.03	0.87
10036	2022-07-25	35.90	0.04	-0.11	41,530	36.18	36.19	35.79	1.11	-0.77	-0.39
10035	2022-07-22	35.94	0.11	-0.31	49,412	36.22	36.33	35.31	2.82	-0.77	0.67
10034	2022-07-21	36.05	0.55	1.55	40,296	35.42	36.10	35.05	2.96	1.78	0.47
10033	2022-07-20	35.50	0.20	0.57	59,526	35.54	35.67	34.95	2.03	-0.11	-0.23
10032	2022-07-19	35.30	0.01	0.03	109,442	35.66	36.16	35.18	2.75	-1.01	0.68
10031	2022-07-18	35.29	0.18	-0.51	111,703	35.61	36.31	34.95	3.82	-0.90	1.05
10030	2022-07-15	35.47	0.73	2.10	147,619	35.35	36.47	35.14	3.76	0.34	0.39
10029	2022-07-14	34.74	0.28	-0.80	48,195	34.62	34.90	34.23	1.94	0.35	1.76
10028	2022-07-13	35.02	0.15	-0.43	44,485	35.05	35.15	34.34	2.31	-0.09	-1.14
10027	2022-07-12	35.17	0.40	1.15	110,439	34.50	36.30	34.50	5.22	1.94	-0.34
10026	2022-07-11	34.77	0.31	0.90	76,685	34.46	35.31	33.93	4.00	0.90	-0.78
10025	2022-07-08	34.46	0.24	-0.69	58,088	34.73	34.92	34.16	2.19	-0.78	0.00
10024	2022-07-07	34.70	1.08	3.21	96,048	34.08	35.30	34.08	3.58	1.82	0.09
10023	2022-07-06	33.62	1.03	-2.97	42,625	34.47	34.50	33.52	2.84	-2.47	1.37
10022	2022-07-05	34.65	0.86	2.55	69,311	33.35	34.65	32.98	5.01	3.90	-0.52
10021	2022-07-01	33.79	0.75	2.27	68,495	33.17	33.94	32.58	4.10	1.87	-1.30
10020	2022-06-30	33.04	1.27	-3.70	71,733	33.91	33.91	32.85	3.13	-2.57	0.39
10019	2022-06-29	34.31	0.91	-2.58	111,847	35.36	35.36	33.94	4.02	-2.97	-1.17
10018	2022-06-28	35.22	0.33	-0.93	132,475	35.97	36.49	35.11	3.84	-2.09	0.40
10017	2022-06-27	35.55	0.06	0.17	77,616	35.74	35.90	34.41	4.17	-0.53	1.18
10016	2022-06-24	35.49	1.32	3.86	162,509	34.52	36.07	34.50	4.55	2.81	0.70
10015	2022-06-23	34.17	0.96	2.89	126,956	33.34	34.39	33.32	3.21	2.49	1.02
10014	2022-06-22	33.21	0.61	1.87	105,885	32.23	33.37	32.23	3.54	3.04	0.39
10013	2022-06-21	32.60	1.25	3.99	132,242	31.83	32.93	31.35	4.96	2.42	-1.13
10012	2022-06-17	31.35	0.59	-1.85	162,045	32.06	32.39	31.35	3.24	-2.21	1.53
10011	2022-06-16	31.94	2.76	-7.95	177,324	33.98	33.98	31.48	7.36	-6.00	0.38
10010	2022-06-15	34.70	0.06	-0.17	256,972	35.03	35.68	34.28	4.00	-0.94	-2.07
10009	2022-06-14	34.76	0.98	2.90	262,629	33.90	35.29	33.90	4.10	2.54	0.78
10008	2022-06-13	33.78	0.87	-2.51	188,856	33.76	34.52	33.11	4.18	0.06	0.36
10007	2022-06-10	34.65	0.32	-0.92	131,662	34.51	35.10	34.05	3.04	0.41	-2.57
10006	2022-06-09	34.97	0.15	-0.43	86,902	35.14	35.49	34.65	2.39	-0.48	-1.32
10005	2022-06-08	35.12	1.10	-3.04	133,851	35.79	36.04	34.89	3.21	-1.87	0.06
10004	2022-06-07	36.22	0.60	1.68	113,565	35.24	36.33	35.24	3.09	2.78	-1.19
10003	2022-06-06	35.62	0.39	1.11	70,994	35.64	36.12	35.45	1.88	-0.06	-1.07
10002	2022-06-03	35.23	0.56	-1.56	58,509	35.46	35.54	35.16	1.07	-0.65	1.16
10001	2022-06-02	35.79	0.50	1.42	40,741	35.41	35.82	35.00	2.32	1.07	-0.92
10000	2022-06-01	35.29	0.42	-1.18	93,161	35.96	35.96	35.04	2.56	-1.86	0.34
9999	2022-05-31	35.71	0.56	1.59	131,569	35.00	36.07	34.39	4.80	2.03	0.70
9998	2022-05-27	35.15	0.42	-1.18	73,778	35.71	35.71	34.83	2.46	-1.57	-0.43
9997	2022-05-26	35.57	1.00	2.89	91,084	34.71	36.07	34.51	4.49	2.48	0.39
9996	2022-05-25	34.57	1.63	4.95	140,029	33.38	35.09	33.38	5.12	3.57	0.40
9995	2022-05-24	32.94	0.05	0.15	95,918	32.76	32.94	31.29	5.04	0.55	1.34
9994	2022-05-23	32.89	0.54	-1.62	120,500	33.77	33.77	32.53	3.67	-2.61	-0.40
9993	2022-05-20	33.43	0.18	0.54	111,886	33.76	33.94	32.95	2.93	-0.98	1.02
9992	2022-05-19	33.25	0.36	1.09	130,373	32.65	33.61	32.51	3.37	1.84	1.53
9991	2022-05-18	32.89	0.86	-2.55	104,919	33.47	33.54	32.69	2.54	-1.73	-0.73
9990	2022-05-17	33.75	1.54	4.78	133,169	32.82	33.84	32.76	3.29	2.83	-0.83
9989	2022-05-16	32.21	0.13	-0.40	115,095	32.41	32.90	31.66	3.83	-0.62	1.89
9988	2022-05-13	32.34	0.58	1.83	103,099	32.03	33.11	32.03	3.37	0.97	0.22
9987	2022-05-12	31.76	0.01	-0.03	89,191	31.60	32.16	31.01	3.64	0.51	0.85
9986	2022-05-11	31.77	0.31	0.99	93,810	31.60	32.61	31.16	4.59	0.54	-0.54
9985	2022-05-10	31.46	0.16	0.51	105,673	31.68	31.88	30.86	3.22	-0.69	0.45
9984	2022-05-09	31.30	1.02	-3.16	172,432	32.48	32.48	31.19	3.97	-3.63	1.21
9983	2022-05-06	32.32	0.54	-1.64	129,066	32.83	33.08	32.20	2.68	-1.55	0.50
9982	2022-05-05	32.86	0.65	-1.94	186,559	33.20	33.33	32.16	3.52	-1.02	-0.09
9981	2022-05-04	33.51	0.94	2.89	175,668	32.70	33.61	32.29	4.04	2.48	-0.93
9980	2022-05-03	32.57	0.22	0.68	94,597	32.29	33.08	31.81	3.93	0.87	0.40
9979	2022-05-02	32.35	0.13	0.40	148,898	32.22	32.69	31.67	3.17	0.40	-0.19
9978	2022-04-29	32.22	0.85	-2.57	80,438	32.84	33.41	32.13	3.90	-1.89	0.00
9977	2022-04-28	33.07	0.92	2.86	66,298	31.97	33.40	31.69	5.35	3.44	-0.70
9976	2022-04-27	32.15	0.39	-1.20	73,285	32.54	33.06	32.00	3.26	-1.20	-0.56
9975	2022-04-26	32.54	0.87	-2.60	73,640	33.09	33.64	32.39	3.78	-1.66	0.00
9974	2022-04-25	33.41	0.11	-0.33	65,438	33.47	33.48	32.28	3.59	-0.18	-0.96
9973	2022-04-22	33.52	1.26	-3.62	51,990	34.82	34.82	33.38	4.14	-3.73	-0.15
9972	2022-04-21	34.78	0.55	-1.56	74,484	35.81	35.94	34.63	3.66	-2.88	0.12
9971	2022-04-20	35.33	0.07	0.20	60,043	35.55	36.05	35.20	2.39	-0.62	1.36
9970	2022-04-19	35.26	0.82	2.38	36,376	34.58	35.36	34.44	2.66	1.97	0.82
9969	2022-04-18	34.44	0.13	-0.38	46,724	34.50	34.93	34.26	1.94	-0.17	0.41
9968	2022-04-15	34.57	0.00	0.00	57,326	34.85	35.11	34.36	2.15	-0.80	-0.20
9967	2022-04-14	34.57	0.21	-0.60	58,068	34.85	34.99	34.41	1.66	-0.80	0.81
9966	2022-04-13	34.78	0.44	1.28	61,129	34.32	35.09	33.84	3.64	1.34	0.20
9965	2022-04-12	34.34	0.72	-2.05	91,382	35.17	35.76	34.20	4.44	-2.36	-0.06
9964	2022-04-11	35.06	0.51	-1.43	77,446	35.57	36.30	35.01	3.63	-1.43	0.31
9963	2022-04-08	35.57	0.52	-1.44	95,051	36.00	36.76	35.53	3.42	-1.19	0.00
9962	2022-04-07	36.09	2.16	-5.65	180,650	38.16	38.61	35.32	8.62	-5.42	-0.25
9961	2022-04-06	38.25	3.00	-7.27	144,222	41.19	41.19	38.04	7.65	-7.14	-0.24
9960	2022-04-05	41.25	1.45	-3.40	104,319	42.91	43.28	41.16	4.94	-3.87	-0.15
9959	2022-04-04	42.70	0.33	-0.77	47,039	43.24	43.38	42.60	1.80	-1.25	0.49
9958	2022-04-01	43.03	0.55	-1.26	41,466	44.05	44.08	42.86	2.77	-2.32	0.49
9957	2022-03-31	43.58	0.53	-1.20	108,090	44.03	44.11	43.46	1.48	-1.02	1.08
9956	2022-03-30	44.11	0.74	-1.65	103,848	44.78	45.02	43.94	2.41	-1.50	-0.18
9955	2022-03-29	44.85	0.97	2.21	121,940	44.38	45.10	43.99	2.50	1.06	-0.16
9954	2022-03-28	43.88	0.04	-0.09	72,759	43.67	43.94	43.26	1.56	0.48	1.14
9953	2022-03-25	43.92	0.42	0.97	54,906	43.48	44.04	43.46	1.33	1.01	-0.57
9952	2022-03-24	43.50	0.64	1.49	41,773	43.00	43.60	42.88	1.67	1.16	-0.05
9951	2022-03-23	42.86	1.10	-2.50	84,950	43.66	43.90	42.81	2.50	-1.83	0.33
9950	2022-03-22	43.96	0.38	-0.86	84,526	44.54	45.19	43.51	3.77	-1.30	-0.68
9949	2022-03-21	44.34	0.12	0.27	49,272	44.43	44.50	43.85	1.46	-0.20	0.45
9948	2022-03-18	44.22	0.26	0.59	98,736	44.06	44.40	43.43	2.20	0.36	0.47
9947	2022-03-17	43.96	0.28	-0.63	61,939	44.18	44.53	43.90	1.43	-0.50	0.23
9946	2022-03-16	44.24	0.80	1.84	176,026	43.68	44.58	43.67	2.08	1.28	-0.14
9945	2022-03-15	43.44	0.17	0.39	103,441	43.28	43.92	42.95	2.24	0.37	0.55
9944	2022-03-14	43.27	0.62	1.45	146,586	43.00	43.56	42.71	1.98	0.63	0.02
9943	2022-03-11	42.65	0.07	-0.16	95,429	43.12	43.40	42.62	1.81	-1.09	0.82
9942	2022-03-10	42.72	0.24	-0.56	73,954	42.30	42.77	41.71	2.51	0.99	0.94
9941	2022-03-09	42.96	1.12	2.68	80,245	42.58	43.33	42.58	1.76	0.89	-1.54
9940	2022-03-08	41.84	0.01	0.02	193,723	42.27	43.00	41.57	3.38	-1.02	1.77
9939	2022-03-07	41.83	1.59	-3.66	120,393	43.23	43.46	41.77	3.91	-3.24	1.05
9938	2022-03-04	43.42	0.22	-0.50	97,536	43.08	43.47	42.58	2.07	0.79	-0.44
9937	2022-03-03	43.64	0.00	0.00	61,689	43.70	44.00	42.96	2.38	-0.14	-1.28
9936	2022-03-02	43.64	1.40	3.31	76,824	42.78	43.97	42.75	2.85	2.01	0.14
9935	2022-03-01	42.24	0.95	-2.20	170,972	43.17	43.69	41.33	5.47	-2.15	1.28
9934	2022-02-28	43.19	0.18	0.42	135,245	42.92	43.98	42.77	2.82	0.63	-0.05
9933	2022-02-25	43.01	1.13	2.70	120,563	42.25	43.45	42.24	2.86	1.80	-0.21
9932	2022-02-24	41.88	0.24	-0.57	122,948	40.89	42.10	40.09	4.92	2.42	0.88
9931	2022-02-23	42.12	0.11	0.26	89,446	42.50	43.10	41.89	2.85	-0.89	-2.92
9930	2022-02-22	42.01	1.04	-2.42	66,724	42.70	43.13	41.80	3.11	-1.62	1.17
9929	2022-02-18	43.05	0.37	0.87	77,520	42.56	43.48	42.41	2.51	1.15	-0.81
9928	2022-02-17	42.68	0.99	-2.27	57,853	43.27	43.64	42.59	2.43	-1.36	-0.28
9927	2022-02-16	43.67	0.19	-0.43	49,792	43.59	44.02	43.48	1.24	0.18	-0.92
9926	2022-02-15	43.86	0.74	1.72	58,604	43.59	44.23	43.56	1.54	0.62	-0.62
9925	2022-02-14	43.12	0.11	-0.25	70,796	43.27	43.80	42.85	2.20	-0.35	1.09
9924	2022-02-11	43.23	0.29	0.68	106,847	42.59	43.79	42.31	3.47	1.50	0.09
9923	2022-02-10	42.94	0.72	-1.65	87,152	43.21	43.90	42.77	2.62	-0.62	-0.82
9922	2022-02-09	43.66	0.06	-0.14	49,253	43.99	44.26	43.47	1.80	-0.75	-1.03
9921	2022-02-08	43.72	0.62	1.44	62,088	43.02	43.99	43.02	2.25	1.63	0.62
9920	2022-02-07	43.10	0.35	-0.81	46,098	43.42	43.51	42.73	1.80	-0.74	-0.19
9919	2022-02-05	43.45	0.00	0.00	73,408	41.93	43.76	42.20	3.72	3.63	-0.07
9918	2022-02-04	43.45	1.38	3.28	73,408	41.93	43.76	42.20	3.72	3.63	-3.50
9917	2022-02-03	42.07	0.36	-0.85	62,880	42.00	42.66	41.95	1.69	0.17	-0.33
9916	2022-02-02	42.43	0.27	-0.63	70,666	42.88	42.68	41.67	2.36	-1.05	-1.01
9915	2022-02-01	42.70	0.31	0.73	114,017	42.52	43.09	41.85	2.92	0.42	0.42
9914	2022-01-31	42.39	0.99	2.39	97,296	41.08	42.39	41.16	2.99	3.19	0.31
9913	2022-01-28	41.40	0.20	0.49	54,872	40.78	42.02	40.25	4.34	1.52	-0.77
9912	2022-01-27	41.20	0.38	-0.91	47,706	42.18	42.38	40.73	3.91	-2.32	-1.02
9911	2022-01-26	41.58	0.16	-0.38	70,736	42.18	43.03	40.84	5.19	-1.42	1.44
9910	2022-01-25	41.74	0.70	-1.65	108,331	41.88	42.66	41.07	3.80	-0.33	1.05
9909	2022-01-24	42.44	0.79	1.90	77,093	41.05	42.59	40.25	5.70	3.39	-1.32
9908	2022-01-21	41.65	0.99	-2.32	67,723	42.35	42.78	41.57	2.86	-1.65	-1.44
9907	2022-01-20	42.64	1.37	-3.11	62,282	44.13	44.55	42.54	4.55	-3.38	-0.68
9906	2022-01-19	44.01	0.82	-1.83	75,391	45.01	45.21	43.95	2.80	-2.22	0.27
9905	2022-01-18	44.83	1.65	-3.55	93,038	46.04	46.10	44.33	3.84	-2.63	0.40
9904	2022-01-14	46.48	1.40	-2.92	63,425	47.50	47.63	46.09	3.24	-2.15	-0.95
9903	2022-01-13	47.88	0.05	0.10	76,772	48.16	48.87	47.81	2.20	-0.58	-0.79
9902	2022-01-12	47.83	1.67	-3.37	106,047	49.69	49.75	47.83	3.86	-3.74	0.69
9901	2022-01-11	49.50	0.08	-0.16	94,704	50.01	50.01	49.02	1.98	-1.02	0.38
9900	2022-01-10	49.58	0.01	0.02	78,908	49.95	50.14	49.16	1.96	-0.74	0.87
9899	2022-01-07	49.57	1.70	3.55	93,179	47.89	49.82	47.71	4.41	3.51	0.77
9898	2022-01-06	47.87	1.41	3.03	92,237	46.88	48.07	46.32	3.73	2.11	0.04
9897	2022-01-05	46.46	0.30	-0.64	114,359	47.09	47.96	46.36	3.40	-1.34	0.90
9896	2022-01-04	46.76	0.08	-0.17	59,145	47.18	47.95	46.73	2.59	-0.89	0.71
9895	2022-01-03	46.84	0.47	1.01	98,046	46.70	47.31	46.15	2.48	0.30	0.73
9894	2021-12-31	46.37	0.05	0.11	70,961	46.36	46.92	46.32	1.29	0.02	0.71
9893	2021-12-30	46.32	0.24	-0.52	53,301	46.51	47.05	46.30	1.61	-0.41	0.09
9892	2021-12-29	46.56	1.12	2.46	74,634	45.47	46.90	45.11	3.94	2.40	-0.11
9891	2021-12-28	45.44	0.18	0.40	151,378	45.03	45.64	44.77	1.93	0.91	0.07
9890	2021-12-27	45.26	1.09	2.47	99,989	44.19	45.27	44.09	2.67	2.42	-0.51
9889	2021-12-23	44.17	0.78	-1.74	49,871	44.11	44.56	44.11	1.02	0.14	0.05
9888	2021-12-22	44.95	0.42	0.94	141,978	44.67	45.06	44.25	1.81	0.63	-1.87
9887	2021-12-21	44.53	1.75	4.09	111,711	43.36	44.55	43.34	2.79	2.70	0.31
9886	2021-12-20	42.78	0.98	-2.24	145,094	43.17	43.49	42.11	3.20	-0.90	1.36
9885	2021-12-17	43.76	0.28	-0.64	196,079	43.94	44.00	43.10	2.05	-0.41	-1.35
9884	2021-12-16	44.04	0.05	-0.11	131,295	44.70	44.86	43.86	2.24	-1.48	-0.23
9883	2021-12-15	44.09	1.44	3.38	163,473	42.94	44.38	42.43	4.54	2.68	1.38
9882	2021-12-14	42.65	0.23	0.54	119,757	42.06	43.49	41.71	4.23	1.40	0.68
9881	2021-12-13	42.42	1.94	-4.37	81,342	44.08	44.08	42.39	3.83	-3.77	-0.85
9880	2021-12-10	44.36	1.83	-3.96	128,379	46.56	46.58	44.26	4.98	-4.73	-0.63
9879	2021-12-09	46.19	1.11	-2.35	61,846	46.96	47.04	46.19	1.81	-1.64	0.80
9878	2021-12-08	47.30	0.56	-1.17	63,824	47.91	48.12	47.20	1.92	-1.27	-0.72
9877	2021-12-07	47.86	0.67	1.42	85,404	47.88	48.50	47.72	1.63	-0.04	0.10
9876	2021-12-06	47.19	0.07	-0.15	87,568	47.87	48.15	47.11	2.17	-1.42	1.46
9875	2021-12-03	47.26	1.68	-3.43	91,576	49.02	49.43	46.96	5.04	-3.59	1.29
9874	2021-12-02	48.94	0.81	1.68	101,545	48.60	49.48	48.37	2.28	0.70	0.16
9873	2021-12-01	48.13	0.91	-1.86	118,850	50.31	50.31	47.97	4.65	-4.33	0.98
9872	2021-11-30	49.04	1.71	-3.37	126,611	50.56	50.81	48.95	3.68	-3.01	2.59
9871	2021-11-29	50.75	0.55	-1.07	84,725	51.84	52.20	50.56	3.16	-2.10	-0.37
9870	2021-11-26	51.30	2.38	-4.43	68,570	51.88	52.26	50.56	3.28	-1.12	1.05
9869	2021-11-24	53.68	0.12	0.22	59,578	53.21	54.01	53.20	1.52	0.88	-3.35
9868	2021-11-23	53.56	0.08	0.15	60,668	53.48	54.00	53.38	1.16	0.15	-0.65
9867	2021-11-22	53.48	1.30	2.49	98,812	52.82	54.24	52.82	2.69	1.25	0.00
9866	2021-11-19	52.18	0.33	0.64	131,111	51.42	52.59	51.15	2.80	1.48	1.23
9865	2021-11-18	51.85	0.18	-0.35	103,518	51.90	52.32	51.29	1.98	-0.10	-0.83
9864	2021-11-17	52.03	0.74	-1.40	107,436	52.57	52.57	51.59	1.86	-1.03	-0.25
9863	2021-11-16	52.77	0.47	0.90	99,566	52.14	52.77	51.60	2.24	1.21	-0.38
9862	2021-11-15	52.30	0.51	-0.97	49,949	52.78	52.95	52.19	1.44	-0.91	-0.31
9861	2021-11-12	52.81	0.13	-0.25	41,809	52.84	52.96	52.58	0.72	-0.06	-0.06
9860	2021-11-11	52.94	0.50	0.95	73,021	52.26	53.45	52.15	2.49	1.30	-0.19
9859	2021-11-10	52.44	0.48	-0.91	53,152	52.58	52.90	52.17	1.39	-0.27	-0.34
9858	2021-11-09	52.92	0.76	-1.42	79,998	53.29	53.65	52.50	2.16	-0.69	-0.64
9857	2021-11-08	53.68	0.52	0.98	104,547	53.46	54.13	53.06	2.00	0.41	-0.73
9856	2021-11-05	53.16	0.55	1.05	82,662	53.21	53.57	52.81	1.43	-0.09	0.56
9855	2021-11-04	52.61	1.60	-2.95	104,931	54.42	54.98	52.04	5.40	-3.33	1.14
9854	2021-11-03	54.21	1.80	3.43	158,838	52.25	54.81	51.57	6.20	3.75	0.39
9853	2021-11-02	52.41	0.25	-0.47	84,834	52.52	52.72	52.16	1.07	-0.21	-0.31
9852	2021-11-01	52.66	0.61	1.17	145,841	52.17	52.90	51.90	1.92	0.94	-0.27
9851	2021-10-29	52.05	0.25	0.48	156,307	51.87	53.23	51.16	3.99	0.35	0.23
9850	2021-10-28	51.80	1.01	1.99	65,614	50.82	51.90	50.82	2.13	1.93	0.14
9849	2021-10-27	50.79	1.34	-2.57	121,254	51.86	52.03	50.28	3.37	-2.06	0.06
9848	2021-10-26	52.13	0.22	-0.42	131,971	52.50	53.28	52.03	2.38	-0.70	-0.52
9847	2021-10-25	52.35	1.05	2.05	86,493	51.51	52.42	51.51	1.77	1.63	0.29
9846	2021-10-22	51.30	0.57	1.12	127,604	50.71	51.54	50.32	2.41	1.16	0.41
9845	2021-10-21	50.73	0.29	0.57	51,052	50.27	50.87	50.05	1.63	0.92	-0.04
9844	2021-10-20	50.44	0.25	0.50	70,949	50.04	50.51	49.78	1.46	0.80	-0.34
9843	2021-10-19	50.19	0.33	-0.65	78,565	50.75	50.86	50.05	1.60	-1.10	-0.30
9842	2021-10-18	50.52	0.09	-0.18	70,821	50.46	51.20	50.21	1.96	0.12	0.46
9841	2021-10-15	50.61	0.51	1.02	117,679	51.02	51.06	50.25	1.59	-0.80	-0.30
9840	2021-10-14	50.10	0.22	0.44	147,660	50.46	50.87	50.04	1.64	-0.71	1.84
9839	2021-10-13	49.88	0.22	-0.44	105,475	50.05	50.10	48.72	2.76	-0.34	1.16
9838	2021-10-12	50.10	0.33	-0.65	115,636	50.59	50.76	49.86	1.78	-0.97	-0.10
9837	2021-10-11	50.43	0.30	0.60	66,784	50.34	51.00	50.34	1.31	0.18	0.32
9836	2021-10-08	50.13	0.45	0.91	48,249	49.96	50.73	49.73	2.00	0.34	0.42
9835	2021-10-07	49.68	1.45	3.01	184,367	48.77	50.49	48.77	3.53	1.87	0.56
9834	2021-10-06	48.23	0.55	1.15	104,585	47.44	48.63	47.25	2.91	1.67	1.12
9833	2021-10-05	47.68	1.12	2.41	155,742	46.85	47.98	46.40	3.37	1.77	-0.50
9832	2021-10-04	46.56	0.25	0.54	78,052	46.50	47.04	46.40	1.38	0.13	0.62
9831	2021-10-01	46.31	1.02	2.25	79,469	45.36	46.48	45.27	2.67	2.09	0.41
9830	2021-09-30	45.29	0.78	-1.69	107,870	46.41	46.41	45.20	2.61	-2.41	0.15
9829	2021-09-29	46.07	0.54	1.19	81,647	45.58	46.34	45.16	2.59	1.08	0.74
9828	2021-09-28	45.53	0.32	-0.70	151,879	46.00	46.85	45.36	3.24	-1.02	0.11
9827	2021-09-27	45.85	1.22	2.73	114,987	44.88	46.65	44.88	3.94	2.16	0.33
9826	2021-09-24	44.63	0.14	-0.31	91,580	44.50	45.16	44.15	2.27	0.29	0.56
9825	2021-09-23	44.77	1.16	2.66	85,770	43.98	45.25	43.87	3.14	1.80	-0.60
9824	2021-09-22	43.61	0.39	0.90	144,425	43.55	44.29	43.14	2.64	0.14	0.85
9823	2021-09-21	43.22	0.09	0.21	74,382	43.35	43.48	42.86	1.43	-0.30	0.76
9822	2021-09-20	43.13	1.03	-2.33	159,229	42.86	43.41	42.49	2.15	0.63	0.51
9821	2021-09-17	44.16	0.40	0.91	265,763	43.73	44.43	43.36	2.45	0.98	-2.94
9820	2021-09-16	43.76	0.09	0.21	73,415	43.76	44.08	43.47	1.39	0.00	-0.07
9819	2021-09-15	43.67	0.20	0.46	74,988	43.40	44.15	43.26	2.05	0.62	0.21
9818	2021-09-14	43.47	0.49	-1.11	139,305	44.10	44.76	43.12	3.72	-1.43	-0.16
9817	2021-09-13	43.96	0.31	0.71	73,976	44.00	44.08	43.60	1.09	-0.09	0.32
9816	2021-09-10	43.65	0.62	-1.40	86,420	44.65	44.87	43.58	2.89	-2.24	0.80
9815	2021-09-09	44.27	0.14	0.32	80,317	44.25	44.67	44.06	1.38	0.05	0.86
9814	2021-09-08	44.13	1.57	-3.44	121,555	45.38	45.61	43.96	3.64	-2.75	0.27
9813	2021-09-07	45.70	0.08	-0.17	130,578	45.51	46.24	45.12	2.46	0.42	-0.70
9812	2021-09-03	45.78	0.74	-1.59	79,028	46.70	46.73	45.78	2.03	-1.97	-0.59
9811	2021-09-02	46.52	0.80	-1.69	200,269	47.69	47.70	46.32	2.89	-2.45	0.39
9810	2021-09-01	47.32	0.73	1.57	176,898	46.68	47.55	46.33	2.61	1.37	0.78
9809	2021-08-31	46.59	0.09	0.19	36,026	46.33	47.05	45.94	2.40	0.56	0.19
9808	2021-08-30	46.50	1.05	-2.21	82,917	47.85	47.85	46.42	2.99	-2.82	-0.37
9807	2021-08-27	47.55	1.24	2.68	128,664	46.38	47.81	46.38	3.08	2.52	0.63
9806	2021-08-26	46.31	0.13	-0.28	134,549	46.59	46.88	46.12	1.63	-0.60	0.15
9805	2021-08-25	46.44	0.26	-0.56	152,802	46.68	47.39	46.40	2.12	-0.51	0.32
9804	2021-08-24	46.70	1.36	3.00	205,130	45.50	46.93	45.31	3.56	2.64	-0.04
9803	2021-08-23	45.34	0.74	1.66	132,086	44.79	45.53	44.78	1.67	1.23	0.35
9802	2021-08-20	44.60	0.77	1.76	106,369	43.66	44.60	43.31	2.95	2.15	0.43
9801	2021-08-19	43.83	0.57	-1.28	87,551	44.12	44.68	43.70	2.22	-0.66	-0.39
9800	2021-08-18	44.40	0.25	0.57	83,624	43.84	45.15	43.84	2.99	1.28	-0.63
9799	2021-08-17	44.15	0.54	-1.21	52,500	44.00	44.59	43.43	2.64	0.34	-0.70
9798	2021-08-16	44.69	0.40	-0.89	46,050	45.00	45.00	44.16	1.87	-0.69	-1.54
9797	2021-08-13	45.09	0.64	-1.40	54,419	45.40	45.85	45.06	1.74	-0.68	-0.20
9796	2021-08-12	45.73	0.11	0.24	42,988	45.71	45.86	44.73	2.47	0.04	-0.72
9795	2021-08-11	45.62	0.28	-0.61	62,533	45.86	46.11	45.06	2.29	-0.52	0.20
9794	2021-08-10	45.90	0.26	0.57	52,788	45.64	46.36	45.54	1.80	0.57	-0.09
9793	2021-08-09	45.64	0.65	1.44	47,319	45.00	45.81	44.71	2.44	1.42	0.00
9792	2021-08-06	44.99	1.09	2.48	50,649	44.63	45.23	44.51	1.61	0.81	0.02
9791	2021-08-05	43.90	0.12	0.27	51,474	44.02	44.29	43.78	1.16	-0.27	1.66
9790	2021-08-04	43.78	0.80	-1.79	73,897	43.93	44.52	43.64	2.00	-0.34	0.55
9789	2021-08-03	44.58	0.24	-0.54	65,794	44.95	45.12	44.00	2.49	-0.82	-1.46
9788	2021-08-02	44.82	0.13	-0.29	69,876	45.10	45.98	44.73	2.77	-0.62	0.29
9787	2021-07-30	44.95	0.20	-0.44	107,959	44.76	45.53	44.39	2.55	0.42	0.33
9786	2021-07-29	45.15	1.65	3.79	89,793	44.27	45.71	44.06	3.73	1.99	-0.86
9785	2021-07-28	43.50	0.41	0.95	54,569	43.31	43.96	42.34	3.74	0.44	1.77
9784	2021-07-27	43.09	0.64	-1.46	77,446	43.21	43.73	42.77	2.22	-0.28	0.51
9783	2021-07-26	43.73	0.28	0.64	35,258	43.67	44.27	43.50	1.76	0.14	-1.19
9782	2021-07-23	43.45	0.67	1.57	52,853	43.22	43.55	42.74	1.87	0.53	0.51
9781	2021-07-22	42.78	0.73	-1.68	50,476	43.25	43.40	42.64	1.76	-1.09	1.03
9780	2021-07-21	43.51	1.10	2.59	78,355	42.69	44.00	42.69	3.07	1.92	-0.60
9779	2021-07-20	42.41	1.32	3.21	108,407	41.27	42.92	40.90	4.89	2.76	0.66
9778	2021-07-19	41.09	2.08	-4.82	179,933	42.52	42.72	40.75	4.63	-3.36	0.44
9777	2021-07-16	43.17	1.36	-3.05	143,840	44.87	44.87	42.91	4.37	-3.79	-1.51
9776	2021-07-15	44.53	0.73	1.67	57,111	43.46	44.60	43.27	3.06	2.46	0.76
9775	2021-07-14	43.80	0.02	-0.05	77,013	44.12	44.38	43.51	1.97	-0.73	-0.78
9774	2021-07-13	43.82	1.77	-3.88	85,039	45.21	45.21	43.77	3.19	-3.07	0.68
9773	2021-07-12	45.59	0.90	2.01	63,333	44.59	45.91	44.22	3.79	2.24	-0.83
9772	2021-07-09	44.69	0.60	1.36	126,524	44.77	45.17	44.12	2.35	-0.18	-0.22
9771	2021-07-08	44.09	2.99	-6.35	213,515	46.15	46.15	43.76	5.18	-4.46	1.54
9770	2021-07-07	47.08	1.62	-3.33	127,489	48.34	48.64	46.33	4.78	-2.61	-1.98
9769	2021-07-06	48.70	1.94	-3.83	116,810	50.49	50.49	48.36	4.22	-3.55	-0.74
9768	2021-07-02	50.64	0.82	-1.59	55,311	51.45	51.66	50.41	2.43	-1.57	-0.30
9767	2021-07-01	51.46	0.62	1.22	69,576	51.13	51.60	50.57	2.01	0.65	-0.02
9766	2021-06-30	50.84	0.12	-0.24	37,892	50.57	51.01	50.47	1.07	0.53	0.57
9765	2021-06-29	50.96	0.31	0.61	67,965	50.65	51.52	50.22	2.57	0.61	-0.77
9764	2021-06-28	50.65	1.69	-3.23	103,708	52.40	52.80	50.23	4.90	-3.34	0.00
9763	2021-06-25	52.34	0.69	1.34	219,774	51.74	53.28	51.31	3.81	1.16	0.11
9762	2021-06-24	51.65	1.05	2.08	84,782	50.89	52.09	50.83	2.48	1.49	0.17
9761	2021-06-23	50.60	0.65	1.30	69,017	49.92	50.92	49.92	2.00	1.36	0.57
9760	2021-06-22	49.95	0.17	-0.34	73,045	50.25	51.26	49.24	4.02	-0.60	-0.06
9759	2021-06-21	50.12	1.09	2.22	113,805	49.68	50.89	49.65	2.50	0.89	0.26
9758	2021-06-18	49.03	4.11	-7.73	211,435	52.71	52.81	49.03	7.17	-6.98	1.33
9757	2021-06-17	53.14	1.98	-3.59	241,785	55.42	55.48	52.02	6.24	-4.11	-0.81
9756	2021-06-16	55.12	0.15	0.27	287,560	55.17	55.75	53.62	3.86	-0.09	0.54
9755	2021-06-15	54.97	3.86	7.55	227,636	51.31	55.00	51.12	7.56	7.13	0.36
9754	2021-06-14	51.11	0.19	0.37	117,852	50.70	51.46	50.69	1.52	0.81	0.39
9753	2021-06-11	50.92	1.35	2.72	122,193	49.72	51.35	49.72	3.28	2.41	-0.43
9752	2021-06-10	49.57	1.02	2.10	82,815	49.07	50.00	48.77	2.51	1.02	0.30
9751	2021-06-09	48.55	0.99	-2.00	72,192	49.31	49.31	48.36	1.93	-1.54	1.07
9750	2021-06-08	49.54	0.80	1.64	67,005	48.74	49.85	48.01	3.78	1.64	-0.46
9749	2021-06-07	48.74	0.01	0.02	82,947	48.80	49.29	48.04	2.56	-0.12	0.00
9748	2021-06-04	48.73	1.02	-2.05	45,303	49.80	50.23	48.57	3.33	-2.15	0.14
9747	2021-06-03	49.75	0.16	-0.32	56,927	50.04	50.04	49.01	2.06	-0.58	0.10
9746	2021-06-02	49.91	1.25	-2.44	82,006	51.74	51.86	49.70	4.17	-3.54	0.26
9745	2021-06-01	51.16	1.19	2.38	90,406	50.51	51.76	50.14	3.21	1.29	1.13
9744	2021-05-28	49.97	0.51	1.03	110,185	49.21	50.02	48.38	3.33	1.54	1.08
9743	2021-05-27	49.46	0.79	1.62	114,806	49.19	49.68	48.53	2.34	0.55	-0.51
9742	2021-05-26	48.67	0.25	0.52	46,539	48.68	48.93	48.00	1.91	-0.02	1.07
9741	2021-05-25	48.42	0.81	-1.65	108,990	49.50	49.96	48.40	3.15	-2.18	0.54
9740	2021-05-24	49.23	1.29	2.69	81,883	48.18	49.70	47.87	3.80	2.18	0.55
9739	2021-05-21	47.94	0.26	0.55	77,764	47.85	48.59	47.47	2.34	0.19	0.50
9738	2021-05-20	47.68	0.11	0.23	114,735	47.58	47.77	46.83	1.98	0.21	0.36
9737	2021-05-19	47.57	0.68	-1.41	145,960	47.78	47.90	45.84	4.31	-0.44	0.02
9736	2021-05-18	48.25	1.22	-2.47	75,172	49.51	49.86	48.14	3.47	-2.54	-0.97
9735	2021-05-17	49.47	0.60	1.23	64,957	48.75	49.83	48.38	2.97	1.48	0.08
9734	2021-05-14	48.87	0.65	1.35	52,696	48.58	48.96	48.28	1.40	0.60	-0.25
9733	2021-05-13	48.22	0.68	1.43	72,305	47.21	48.39	47.21	2.50	2.14	0.75
9732	2021-05-12	47.54	2.56	-5.11	152,375	49.97	50.79	47.22	7.14	-4.86	-0.69
9731	2021-05-11	50.10	0.90	-1.76	127,546	50.38	50.97	49.59	2.74	-0.56	-0.26
9730	2021-05-10	51.00	0.05	0.10	96,408	50.95	52.37	50.92	2.85	0.10	-1.22
9729	2021-05-07	50.95	0.81	1.62	72,179	49.74	51.22	49.45	3.56	2.43	0.00
9728	2021-05-06	50.14	0.20	-0.40	100,027	50.42	51.02	49.71	2.60	-0.56	-0.80
9727	2021-05-05	50.34	1.35	2.76	52,444	49.49	50.48	49.49	2.00	1.72	0.16
9726	2021-05-04	48.99	1.76	-3.47	190,879	50.61	51.03	48.77	4.47	-3.20	1.02
9725	2021-05-03	50.75	0.42	-0.82	133,806	52.15	52.45	50.51	3.72	-2.68	-0.28
9724	2021-04-30	51.17	3.65	7.68	189,911	48.09	51.62	48.09	7.34	6.40	1.92
9723	2021-04-29	47.52	0.16	0.34	62,340	47.71	47.90	47.21	1.45	-0.40	1.20
9722	2021-04-28	47.36	0.11	0.23	81,300	47.36	47.52	46.91	1.29	0.00	0.74
9721	2021-04-27	47.25	0.29	0.62	139,032	46.98	47.70	46.53	2.49	0.57	0.23
9720	2021-04-26	46.96	0.45	-0.95	89,972	47.93	48.33	46.84	3.11	-2.02	0.04
9719	2021-04-23	47.41	2.36	5.24	114,348	45.14	47.68	45.14	5.63	5.03	1.10
9718	2021-04-22	45.05	0.39	-0.86	109,999	45.67	46.18	45.04	2.50	-1.36	0.20
9717	2021-04-21	45.44	1.15	2.60	80,844	44.42	45.59	44.42	2.63	2.30	0.51
9716	2021-04-20	44.29	0.90	-1.99	112,924	45.13	45.80	44.04	3.90	-1.86	0.29
9715	2021-04-19	45.19	0.53	1.19	156,641	44.38	45.44	44.38	2.39	1.83	-0.13
9714	2021-04-16	44.66	0.18	0.40	70,103	44.33	44.84	44.02	1.85	0.74	-0.63
9713	2021-04-15	44.48	0.38	0.86	70,103	44.33	44.84	44.02	1.85	0.34	-0.34
9712	2021-04-14	44.10	0.32	0.73	101,354	43.39	44.95	43.10	4.26	1.64	0.52
9711	2021-04-13	43.78	0.88	2.05	125,757	42.90	44.00	42.44	3.64	2.05	-0.89
9710	2021-04-12	42.90	0.51	1.20	64,400	42.48	43.32	42.41	2.14	0.99	0.00
9709	2021-04-09	42.39	0.52	1.24	50,194	42.10	42.46	42.05	0.97	0.69	0.21
9708	2021-04-08	41.87	0.32	-0.76	49,210	42.31	42.31	41.54	1.82	-1.04	0.55
9707	2021-04-07	42.19	0.10	-0.24	66,758,000	42.36	42.78	41.92	2.03	-0.40	0.28
9706	2021-04-06	42.29	0.74	1.78	101,869	41.66	42.79	41.95	2.02	1.51	0.17
9705	2021-04-05	41.55	0.71	1.74	1,060,487,808	41.28	41.98	40.95	2.50	0.65	0.26
9704	2021-04-01	40.84	0.79	1.97	1,061,830,016	39.91	41.00	39.76	3.11	2.33	1.08
9703	2021-03-31	40.05	0.23	-0.57	3,194,717,440	40.44	40.78	40.02	1.88	-0.96	-0.35
9702	2021-03-30	40.28	0.91	2.31	90,575	39.57	40.57	39.58	2.50	1.79	0.40
9701	2021-03-29	39.37	0.75	-1.87	144,732	39.72	40.26	39.24	2.57	-0.88	0.51
9700	2021-03-26	40.12	0.19	0.48	104,480	40.14	40.64	39.66	2.44	-0.05	-1.00
9699	2021-03-25	39.93	0.34	0.86	146,703	39.59	40.04	38.81	3.11	0.86	0.53
9698	2021-03-24	39.59	0.93	-2.30	143,601	40.96	41.58	39.45	5.20	-3.34	0.00
9697	2021-03-23	40.52	0.56	-1.36	154,495	41.00	41.76	40.45	3.20	-1.17	1.09
9696	2021-03-22	41.08	1.15	-2.72	177,939	41.90	42.57	39.77	6.68	-1.96	-0.19
9695	2021-03-19	42.23	1.06	-2.45	257,853	43.41	44.24	42.22	4.65	-2.72	-0.78
9694	2021-03-18	43.29	1.05	2.49	153,240	42.30	44.38	42.67	4.04	2.34	0.28
9693	2021-03-17	42.24	0.26	-0.61	117,555	42.37	42.69	42.01	1.60	-0.31	0.14
9692	2021-03-16	42.50	0.41	-0.96	79,364	42.72	42.97	42.11	2.01	-0.51	-0.31
9691	2021-03-15	42.91	0.28	-0.65	88,564	43.25	43.82	42.35	3.40	-0.79	-0.44
9690	2021-03-12	43.19	0.23	0.54	73,226	43.39	43.89	42.78	2.56	-0.46	0.14
9689	2021-03-11	42.96	0.05	0.12	83,155	43.16	43.40	42.48	2.13	-0.46	1.00
9688	2021-03-10	42.91	1.20	2.88	159,531	41.92	43.13	41.80	3.17	2.36	0.58
9687	2021-03-09	41.71	0.49	1.19	149,136	41.45	42.48	40.58	4.58	0.63	0.50
9686	2021-03-08	41.22	1.67	4.22	125,253	39.76	41.71	39.76	4.90	3.67	0.56
9685	2021-03-05	39.55	0.70	1.80	90,157	39.25	39.99	38.39	4.08	0.76	0.53
9684	2021-03-04	38.85	0.67	-1.70	123,439	39.79	40.02	38.48	3.87	-2.36	1.03

OPY Investment Calculator

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

Ticker:

OPY

Date start:

1982-10-06 open

Date end:

2023-02-23 close

Duration:

40 years 150 days

Trading days:

10,182

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1982-10-06 open

1,000.00

Shares bought: 257.73

Stock price: 3.88

SELL

Value on 2023-02-23 close

14,329.90

Dividends (104)

20.25%

+2,902.06

Stock growth

79.75%

+10,427.84

NET: +13,329.90

Total ROI: +1,332.99% (14.33x)

Annualised: +6.81% (1.07x)

Dividends ROI: +290.21% (3.90x)

Dividend Yield: +3.43% (1.03x)

Stock price: 44.34

Duration: 40 years 150 days

Trading days: 10,182

SELL

Value on 2023-02-23 close

11,427.84

NET: +10,427.84

ROI: +1,042.78% (11.43x)

Annualised: +6.21% (1.06x)

Stock price: 44.34

Duration: 40 years 150 days

Trading days: 10,182

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

OPY Monthly statistics

This section shows monthly performance of OPY stock.
There are 485 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	47.94 2023-02-17	43.96 2023-02-23	47.23 2023-02-01	44.34 2023-02-23	-6.12	1.50	-6.92
2023 January	20	49.28 2023-01-27	42.34 2023-01-03	42.52 2023-01-03	47.61 2023-01-31	11.97	15.90	-0.42
2022 December	21	45.84 2022-12-14	39.50 2022-12-09	41.55 2022-12-01	42.33 2022-12-30	1.88	10.32	-4.93
2022 November	21	41.74 2022-11-30	34.37 2022-11-01	34.68 2022-11-01	41.66 2022-11-30	20.13	20.36	-0.89
2022 October	21	34.82 2022-10-31	28.35 2022-10-12	31.36 2022-10-03	34.42 2022-10-31	9.76	11.03	-9.60
2022 September	21	37.08 2022-09-02	28.88 2022-09-07	36.24 2022-09-01	30.98 2022-09-30	-14.51	2.32	-20.31
2022 August	23	38.93 2022-08-16	34.30 2022-08-01	35.02 2022-08-01	36.30 2022-08-31	3.66	11.17	-2.06
2022 July	20	37.91 2022-07-28	32.27 2022-07-29	33.17 2022-07-01	33.59 2022-07-29	1.27	14.29	-2.71
2022 June	21	36.49 2022-06-28	31.35 2022-06-21	35.96 2022-06-01	33.04 2022-06-30	-8.12	1.47	-12.82
2022 May	21	36.07 2022-05-31	30.86 2022-05-10	32.22 2022-05-02	35.71 2022-05-31	10.83	11.95	-4.22
2022 April	21	44.08 2022-04-01	31.69 2022-04-28	44.05 2022-04-01	32.22 2022-04-29	-26.86	0.07	-28.06
2022 March	23	45.19 2022-03-22	41.33 2022-03-01	43.17 2022-03-01	43.58 2022-03-31	0.95	4.68	-4.26
2022 February	20	44.26 2022-02-09	40.09 2022-02-24	42.52 2022-02-01	43.19 2022-02-28	1.58	4.09	-5.71
2022 January	20	50.14 2022-01-10	40.25 2022-01-28	46.70 2022-01-03	42.39 2022-01-31	-9.23	7.37	-13.81
2021 December	22	50.31 2021-12-01	41.71 2021-12-14	50.31 2021-12-01	46.37 2021-12-31	-7.83	0.00	-17.09
2021 November	21	54.98 2021-11-04	48.95 2021-11-30	52.17 2021-11-01	49.04 2021-11-30	-6.00	5.39	-6.17
2021 October	21	53.28 2021-10-26	45.27 2021-10-01	45.36 2021-10-01	52.05 2021-10-29	14.75	17.46	-0.20
2021 September	21	47.70 2021-09-02	42.49 2021-09-20	46.68 2021-09-01	45.29 2021-09-30	-2.98	2.19	-8.98
2021 August	22	47.85 2021-08-30	43.31 2021-08-20	45.10 2021-08-02	46.59 2021-08-31	3.30	6.10	-3.97
2021 July	21	51.66 2021-07-02	40.75 2021-07-19	51.13 2021-07-01	44.95 2021-07-30	-12.09	1.04	-20.30
2021 June	22	55.75 2021-06-16	48.01 2021-06-08	50.51 2021-06-01	50.84 2021-06-30	0.65	10.37	-4.95
2021 May	20	52.45 2021-05-03	45.84 2021-05-19	52.15 2021-05-03	49.97 2021-05-28	-4.18	0.58	-12.10
2021 April	21	51.62 2021-04-30	39.76 2021-04-01	39.91 2021-04-01	51.17 2021-04-30	28.21	29.34	-0.38
2021 March	23	44.38 2021-03-18	38.29 2021-03-01	38.49 2021-03-01	40.05 2021-03-31	4.05	15.30	-0.52
2021 February	19	39.65 2021-02-25	35.19 2021-02-01	35.32 2021-02-01	37.90 2021-02-26	7.30	12.26	-0.37
2021 January	19	35.50 2021-01-29	29.99 2021-01-28	31.58 2021-01-04	34.67 2021-01-29	9.78	12.41	-5.03
2020 December	22	33.55 2020-12-18	29.96 2020-12-01	29.99 2020-12-01	31.43 2020-12-31	4.80	11.87	-0.10
2020 November	20	30.33 2020-11-25	24.75 2020-11-04	25.37 2020-11-02	29.49 2020-11-30	16.24	19.55	-2.44
2020 October	22	27.38 2020-10-27	21.89 2020-10-02	22.31 2020-10-01	25.06 2020-10-30	12.33	22.73	-1.88
2020 September	21	26.79 2020-09-03	21.05 2020-09-24	24.28 2020-09-01	22.32 2020-09-30	-8.07	10.34	-13.30
2020 August	21	26.39 2020-08-19	21.25 2020-08-03	21.39 2020-08-03	24.43 2020-08-31	14.21	23.38	-0.65
2020 July	22	23.50 2020-07-16	20.25 2020-07-29	21.94 2020-07-01	21.19 2020-07-31	-3.42	7.11	-7.70
2020 June	22	24.94 2020-06-08	19.20 2020-06-26	21.38 2020-06-01	21.79 2020-06-30	1.92	16.65	-10.20
2020 May	20	22.03 2020-05-28	16.72 2020-05-14	20.50 2020-05-01	21.18 2020-05-29	3.32	7.46	-18.44
2020 April	21	22.24 2020-04-29	16.98 2020-04-03	18.97 2020-04-01	20.58 2020-04-30	8.49	17.24	-10.49
2020 March	22	24.98 2020-03-03	14.21 2020-03-19	23.89 2020-03-02	19.76 2020-03-31	-17.29	4.56	-40.52
2020 February	19	28.39 2020-02-06	23.33 2020-02-28	27.69 2020-02-03	23.73 2020-02-28	-14.30	2.53	-15.75
2020 January	21	28.50 2020-01-03	25.67 2020-01-30	27.65 2020-01-02	27.55 2020-01-31	-0.36	3.07	-7.16
2019 December	21	28.72 2019-12-13	27.43 2019-12-31	28.60 2019-12-02	27.48 2019-12-31	-3.92	0.42	-4.09
2019 November	20	28.71 2019-11-27	27.16 2019-11-18	27.44 2019-11-01	28.51 2019-11-29	3.90	4.63	-1.02
2019 October	23	30.65 2019-10-01	27.04 2019-10-08	30.29 2019-10-01	27.20 2019-10-31	-10.20	1.19	-10.73
2019 September	20	31.82 2019-09-19	27.41 2019-09-03	27.60 2019-09-03	30.06 2019-09-30	8.91	15.29	-0.69
2019 August	22	29.34 2019-08-01	26.20 2019-08-14	29.22 2019-08-01	27.76 2019-08-30	-5.00	0.41	-10.34
2019 July	22	30.70 2019-07-17	27.05 2019-07-02	27.37 2019-07-01	29.14 2019-07-31	6.47	12.17	-1.17
2019 June	20	27.88 2019-06-28	24.16 2019-06-03	24.62 2019-06-03	27.22 2019-06-28	10.56	13.24	-1.87
2019 May	22	26.80 2019-05-06	24.60 2019-05-31	26.28 2019-05-01	24.64 2019-05-31	-6.24	1.98	-6.39
2019 April	21	26.96 2019-04-29	24.66 2019-04-25	26.22 2019-04-01	26.25 2019-04-30	0.11	2.82	-5.95
2019 March	21	28.79 2019-03-06	24.95 2019-03-22	28.41 2019-03-01	26.02 2019-03-29	-8.41	1.34	-12.18
2019 February	19	28.75 2019-02-25	25.79 2019-02-07	27.00 2019-02-01	28.22 2019-02-28	4.52	6.48	-4.48
2019 January	21	27.96 2019-01-16	24.92 2019-01-03	25.26 2019-01-02	26.93 2019-01-31	6.61	10.69	-1.35
2018 December	19	29.24 2018-12-03	23.51 2018-12-26	28.57 2018-12-03	25.55 2018-12-31	-10.57	2.35	-17.71
2018 November	21	31.77 2018-11-08	27.61 2018-11-28	30.95 2018-11-01	28.51 2018-11-30	-7.88	2.65	-10.79
2018 October	23	33.86 2018-10-09	27.53 2018-10-24	31.66 2018-10-01	30.76 2018-10-31	-2.84	6.95	-13.04
2018 September	19	32.25 2018-09-19	30.53 2018-09-13	31.05 2018-09-04	31.60 2018-09-28	1.77	3.86	-1.67
2018 August	23	34.15 2018-08-24	28.95 2018-08-01	29.50 2018-08-01	31.20 2018-08-31	5.76	15.76	-1.86
2018 July	21	29.90 2018-07-30	27.30 2018-07-02	27.75 2018-07-02	29.55 2018-07-31	6.49	7.75	-1.62
2018 June	21	29.80 2018-06-26	27.75 2018-06-19	28.35 2018-06-01	28.00 2018-06-29	-1.23	5.11	-2.12
2018 May	22	29.70 2018-05-21	26.25 2018-05-01	26.85 2018-05-01	28.15 2018-05-31	4.84	10.61	-2.23
2018 April	21	27.45 2018-04-18	24.30 2018-04-03	25.65 2018-04-02	26.85 2018-04-30	4.68	7.02	-5.26
2018 March	21	28.40 2018-03-14	25.20 2018-03-28	26.60 2018-03-01	25.75 2018-03-29	-3.20	6.77	-5.26
2018 February	19	29.05 2018-02-05	25.35 2018-02-14	28.30 2018-02-01	26.55 2018-02-28	-6.18	2.65	-10.42
2018 January	21	28.75 2018-01-19	26.15 2018-01-10	26.75 2018-01-02	27.50 2018-01-31	2.80	7.48	-2.24
2017 December	20	29.00 2017-12-18	26.00 2017-12-01	26.85 2017-12-01	26.80 2017-12-29	-0.19	8.01	-3.17
2017 November	21	27.80 2017-11-30	21.65 2017-11-01	21.90 2017-11-01	26.95 2017-11-30	23.06	26.94	-1.14
2017 October	22	21.85 2017-10-31	17.30 2017-10-06	17.45 2017-10-02	21.75 2017-10-31	24.64	25.21	-0.86
2017 September	20	17.80 2017-09-27	15.35 2017-09-05	16.25 2017-09-01	17.35 2017-09-29	6.77	9.54	-5.54
2017 August	23	16.65 2017-08-08	15.50 2017-08-01	15.95 2017-08-01	16.25 2017-08-31	1.88	4.39	-2.82
2017 July	20	16.85 2017-07-25	15.75 2017-07-31	16.40 2017-07-03	15.75 2017-07-31	-3.96	2.74	-3.96
2017 June	22	16.95 2017-06-15	15.57 2017-06-06	15.65 2017-06-01	16.40 2017-06-30	4.79	8.31	-0.51
2017 May	22	17.60 2017-05-02	15.10 2017-05-19	17.40 2017-05-01	15.60 2017-05-31	-10.34	1.15	-13.22
2017 April	19	18.30 2017-04-26	16.10 2017-04-12	17.15 2017-04-03	17.30 2017-04-28	0.87	6.71	-6.12
2017 March	23	17.40 2017-03-17	15.95 2017-03-22	17.00 2017-03-01	17.10 2017-03-31	0.59	2.35	-6.18
2017 February	19	17.60 2017-02-01	15.90 2017-02-08	17.25 2017-02-01	16.60 2017-02-28	-3.77	2.03	-7.83
2017 January	20	19.65 2017-01-11	15.80 2017-01-30	18.80 2017-01-03	17.10 2017-01-31	-9.04	4.52	-15.96
2016 December	21	19.65 2016-12-15	17.10 2016-12-01	17.80 2016-12-01	18.60 2016-12-30	4.49	10.39	-3.93
2016 November	21	18.90 2016-11-29	13.70 2016-11-02	14.05 2016-11-01	17.60 2016-11-30	25.27	34.52	-2.49
2016 October	21	15.25 2016-10-24	13.65 2016-10-28	14.27 2016-10-03	14.00 2016-10-31	-1.89	6.87	-4.34
2016 September	21	16.34 2016-09-07	13.74 2016-09-28	16.03 2016-09-01	14.29 2016-09-30	-10.85	1.93	-14.29
2016 August	23	16.49 2016-08-19	15.55 2016-08-04	15.86 2016-08-01	16.07 2016-08-31	1.32	3.97	-1.95
2016 July	20	16.36 2016-07-14	14.06 2016-07-06	15.44 2016-07-01	15.74 2016-07-29	1.94	5.96	-8.94
2016 June	22	16.66 2016-06-23	14.70 2016-06-27	15.59 2016-06-01	15.46 2016-06-30	-0.83	6.86	-5.71
2016 May	21	15.97 2016-05-31	13.63 2016-05-19	15.17 2016-05-02	15.74 2016-05-31	3.76	5.27	-10.15
2016 April	21	16.61 2016-04-22	14.12 2016-04-11	15.63 2016-04-01	15.28 2016-04-29	-2.24	6.27	-9.66
2016 March	22	16.30 2016-03-22	14.03 2016-03-29	14.20 2016-03-01	15.78 2016-03-31	11.13	14.79	-1.20
2016 February	20	15.80 2016-02-17	13.80 2016-02-12	15.18 2016-02-01	14.16 2016-02-29	-6.72	4.08	-9.09
2016 January	19	16.98 2016-01-04	13.58 2016-01-20	16.98 2016-01-04	15.33 2016-01-29	-9.72	0.00	-20.02
2015 December	22	18.00 2015-12-30	15.59 2015-12-14	17.95 2015-12-01	17.38 2015-12-31	-3.18	0.28	-13.15
2015 November	20	19.67 2015-11-09	16.82 2015-11-24	18.23 2015-11-02	17.90 2015-11-30	-1.81	7.90	-7.73
2015 October	22	21.18 2015-10-07	17.10 2015-10-14	19.90 2015-10-01	18.35 2015-10-30	-7.79	6.43	-14.07
2015 September	21	22.02 2015-09-15	17.57 2015-09-11	19.56 2015-09-01	20.01 2015-09-30	2.30	12.58	-10.17
2015 August	21	23.15 2015-08-03	17.40 2015-08-24	22.84 2015-08-03	19.95 2015-08-31	-12.65	1.36	-23.82
2015 July	22	27.01 2015-07-01	21.94 2015-07-31	26.42 2015-07-01	22.70 2015-07-31	-14.08	2.23	-16.96
2015 June	22	27.99 2015-06-23	25.51 2015-06-30	26.17 2015-06-01	26.28 2015-06-30	0.42	6.95	-2.52
2015 May	20	26.24 2015-05-29	23.27 2015-05-07	23.91 2015-05-01	25.94 2015-05-29	8.49	9.74	-2.68
2015 April	21	24.64 2015-04-29	22.30 2015-04-14	23.42 2015-04-01	23.89 2015-04-30	2.01	5.21	-4.78
2015 March	22	24.43 2015-03-16	20.60 2015-03-05	21.15 2015-03-02	23.46 2015-03-31	10.92	15.51	-2.60
2015 February	19	21.30 2015-02-24	19.34 2015-02-02	19.68 2015-02-02	21.10 2015-02-27	7.22	8.23	-1.73
2015 January	20	23.72 2015-01-02	19.04 2015-01-30	23.44 2015-01-02	19.75 2015-01-30	-15.74	1.19	-18.77
2014 December	22	23.93 2014-12-05	21.24 2014-12-17	22.73 2014-12-01	23.25 2014-12-31	2.29	5.28	-6.56
2014 November	19	24.70 2014-11-13	21.98 2014-11-13	24.45 2014-11-03	22.89 2014-11-28	-6.38	1.02	-10.10
2014 October	23	24.62 2014-10-31	19.97 2014-10-02	20.27 2014-10-01	24.55 2014-10-31	21.11	21.46	-1.48
2014 September	21	24.70 2014-09-03	19.76 2014-09-30	24.33 2014-09-02	20.25 2014-09-30	-16.77	1.52	-18.78
2014 August	21	24.48 2014-08-14	21.36 2014-08-08	22.92 2014-08-01	24.16 2014-08-29	5.41	6.81	-6.81
2014 July	22	24.80 2014-07-01	22.48 2014-07-11	23.97 2014-07-01	22.82 2014-07-31	-4.80	3.46	-6.22
2014 June	21	24.87 2014-06-23	22.40 2014-06-03	22.90 2014-06-02	23.99 2014-06-30	4.76	8.60	-2.18
2014 May	21	25.83 2014-05-01	21.11 2014-05-21	25.46 2014-05-01	23.00 2014-05-30	-9.66	1.45	-17.09
2014 April	21	28.94 2014-04-03	24.63 2014-04-14	28.06 2014-04-01	25.46 2014-04-30	-9.27	3.14	-12.22
2014 March	21	29.91 2014-03-10	25.37 2014-03-17	27.29 2014-03-03	28.05 2014-03-31	2.78	9.60	-7.04
2014 February	19	27.56 2014-02-28	22.26 2014-02-04	23.58 2014-02-03	27.31 2014-02-28	15.82	16.88	-5.60
2014 January	21	24.93 2014-01-30	23.04 2014-01-29	24.79 2014-01-02	23.48 2014-01-31	-5.28	0.56	-7.06
2013 December	21	24.88 2013-12-31	22.45 2013-12-03	23.41 2013-12-02	24.78 2013-12-31	5.85	6.28	-4.10
2013 November	20	23.49 2013-11-29	17.12 2013-11-08	19.78 2013-11-01	23.23 2013-11-29	17.44	18.76	-13.45
2013 October	23	20.34 2013-10-30	16.66 2013-10-07	17.79 2013-10-01	19.83 2013-10-31	11.47	14.33	-6.35
2013 September	20	18.24 2013-09-26	16.51 2013-09-06	17.61 2013-09-03	17.77 2013-09-30	0.91	3.58	-6.25
2013 August	22	19.37 2013-08-01	16.80 2013-08-28	19.37 2013-08-01	17.50 2013-08-30	-9.65	0.00	-13.27
2013 July	22	19.75 2013-07-16	18.50 2013-07-03	19.15 2013-07-01	19.16 2013-07-31	0.05	3.13	-3.39
2013 June	20	20.00 2013-06-03	17.62 2013-06-20	19.66 2013-06-03	19.04 2013-06-28	-3.15	1.73	-10.38
2013 May	22	19.99 2013-05-28	17.82 2013-05-01	18.37 2013-05-01	19.86 2013-05-31	8.11	8.82	-2.99
2013 April	22	20.03 2013-04-10	16.75 2013-04-18	19.47 2013-04-01	18.50 2013-04-30	-4.98	2.88	-13.97
2013 March	20	21.00 2013-03-19	18.61 2013-03-01	18.61 2013-03-01	19.47 2013-03-28	4.62	12.84	0.00
2013 February	19	19.89 2013-02-13	16.97 2013-02-04	17.18 2013-02-01	18.90 2013-02-28	10.01	15.77	-1.22
2013 January	21	17.81 2013-01-02	15.55 2013-01-15	17.81 2013-01-02	17.01 2013-01-31	-4.49	0.00	-12.69
2012 December	20	17.45 2012-12-31	15.50 2012-12-13	16.24 2012-12-03	17.27 2012-12-31	6.34	7.45	-4.56
2012 November	21	16.91 2012-11-05	14.84 2012-11-16	16.34 2012-11-01	16.11 2012-11-30	-1.41	3.49	-9.18
2012 October	21	16.48 2012-10-17	14.31 2012-10-19	16.03 2012-10-01	16.28 2012-10-31	1.56	2.81	-10.73
2012 September	19	18.00 2012-09-25	14.74 2012-09-05	14.98 2012-09-04	15.95 2012-09-28	6.48	20.16	-1.60
2012 August	23	15.51 2012-08-20	13.30 2012-08-02	14.00 2012-08-01	14.92 2012-08-31	6.57	10.79	-5.00
2012 July	21	16.38 2012-07-17	13.21 2012-07-24	15.79 2012-07-02	13.91 2012-07-31	-11.91	3.74	-16.34
2012 June	21	15.94 2012-06-29	13.15 2012-06-12	13.59 2012-06-01	15.72 2012-06-29	15.67	17.29	-3.24
2012 May	22	17.50 2012-05-01	13.60 2012-05-31	17.01 2012-05-01	14.02 2012-05-31	-17.58	2.88	-20.05
2012 April	20	18.75 2012-04-02	15.88 2012-04-24	17.34 2012-04-02	17.06 2012-04-30	-1.61	8.13	-8.42
2012 March	22	18.50 2012-03-27	15.56 2012-03-05	16.87 2012-03-01	17.35 2012-03-30	2.85	9.66	-7.77
2012 February	20	19.69 2012-02-03	16.61 2012-02-14	17.65 2012-02-01	16.74 2012-02-29	-5.16	11.56	-5.89
2012 January	20	19.69 2012-01-20	15.52 2012-01-06	16.53 2012-01-03	17.44 2012-01-31	5.51	19.12	-6.11
2011 December	21	17.06 2011-12-23	14.85 2011-12-14	15.45 2011-12-01	16.10 2011-12-30	4.21	10.42	-3.88
2011 November	21	18.49 2011-11-03	12.47 2011-11-11	17.15 2011-11-01	15.46 2011-11-30	-9.85	7.81	-27.29
2011 October	21	19.45 2011-10-28	14.36 2011-10-04	15.88 2011-10-03	17.57 2011-10-31	10.64	22.48	-9.57
2011 September	21	20.12 2011-09-01	15.47 2011-09-22	19.89 2011-09-01	16.04 2011-09-30	-19.36	1.16	-22.22
2011 August	23	26.25 2011-08-01	16.11 2011-08-22	26.25 2011-08-01	19.85 2011-08-31	-24.38	0.00	-38.63
2011 July	20	28.98 2011-07-01	25.14 2011-07-18	28.03 2011-07-01	25.88 2011-07-29	-7.67	3.39	-10.31
2011 June	22	28.25 2011-06-29	25.00 2011-06-15	28.22 2011-06-01	28.21 2011-06-30	-0.04	0.11	-11.41
2011 May	21	30.75 2011-05-02	27.00 2011-05-09	30.75 2011-05-02	28.43 2011-05-31	-7.54	0.00	-12.20
2011 April	20	34.87 2011-04-04	29.79 2011-04-13	33.75 2011-04-01	30.71 2011-04-29	-9.01	3.32	-11.73
2011 March	23	33.93 2011-03-25	28.35 2011-03-14	32.78 2011-03-01	33.51 2011-03-31	2.23	3.51	-13.51
2011 February	19	32.89 2011-02-28	25.52 2011-02-01	26.22 2011-02-01	32.82 2011-02-28	25.17	25.44	-2.67
2011 January	20	27.59 2011-01-18	24.63 2011-01-07	26.44 2011-01-03	26.10 2011-01-31	-1.29	4.35	-6.85
2010 December	22	27.76 2010-12-28	23.59 2010-12-02	24.16 2010-12-01	26.21 2010-12-31	8.49	14.90	-2.36
2010 November	21	27.20 2010-11-05	23.17 2010-11-17	25.63 2010-11-01	23.59 2010-11-30	-7.96	6.13	-9.60
2010 October	21	28.82 2010-10-13	24.37 2010-10-29	28.06 2010-10-01	25.45 2010-10-29	-9.30	2.71	-13.15
2010 September	21	27.96 2010-09-30	23.45 2010-09-01	23.75 2010-09-01	27.95 2010-09-30	17.68	17.73	-1.26
2010 August	22	29.86 2010-08-02	22.11 2010-08-25	29.00 2010-08-02	23.30 2010-08-31	-19.66	2.97	-23.76
2010 July	21	28.71 2010-07-30	22.70 2010-07-06	24.03 2010-07-01	28.63 2010-07-30	19.14	19.48	-5.53
2010 June	22	27.79 2010-06-03	23.79 2010-06-30	27.78 2010-06-01	23.95 2010-06-30	-13.79	0.04	-14.36
2010 May	20	30.41 2010-05-03	24.55 2010-05-25	29.09 2010-05-03	27.93 2010-05-28	-3.99	4.54	-15.61
2010 April	21	29.31 2010-04-30	25.27 2010-04-01	25.65 2010-04-01	29.07 2010-04-30	13.33	14.27	-1.48
2010 March	23	27.20 2010-03-05	24.92 2010-03-01	25.00 2010-03-01	25.51 2010-03-31	2.04	8.80	-0.32
2010 February	19	29.13 2010-02-01	24.11 2010-02-10	27.32 2010-02-01	25.01 2010-02-26	-8.46	6.63	-11.75
2010 January	19	33.63 2010-01-04	26.40 2010-01-29	33.45 2010-01-04	27.31 2010-01-29	-18.36	0.54	-21.08
2009 December	22	34.16 2009-12-08	29.38 2009-12-18	31.86 2009-12-01	33.22 2009-12-31	4.27	7.22	-7.78
2009 November	20	31.93 2009-11-24	25.00 2009-11-03	25.61 2009-11-02	31.49 2009-11-30	22.96	24.68	-2.38
2009 October	22	28.82 2009-10-12	22.85 2009-10-02	24.31 2009-10-01	25.50 2009-10-30	4.90	18.55	-6.01
2009 September	21	27.58 2009-09-09	23.81 2009-09-02	25.72 2009-09-01	24.35 2009-09-30	-5.33	7.23	-7.43
2009 August	21	29.47 2009-08-13	24.88 2009-08-31	28.50 2009-08-03	25.82 2009-08-31	-9.40	3.40	-12.70
2009 July	22	30.38 2009-07-30	20.56 2009-07-09	21.48 2009-07-01	28.01 2009-07-31	30.40	41.43	-4.28
2009 June	22	22.83 2009-06-26	14.63 2009-06-01	15.00 2009-06-01	21.17 2009-06-30	41.13	52.20	-2.47
2009 May	20	15.20 2009-05-27	10.41 2009-05-01	10.73 2009-05-01	14.86 2009-05-29	38.49	41.66	-2.98
2009 April	21	12.24 2009-04-13	8.99 2009-04-21	10.09 2009-04-01	10.72 2009-04-30	6.24	21.31	-10.90
2009 March	22	12.49 2009-03-19	6.70 2009-03-09	8.62 2009-03-02	9.98 2009-03-31	15.78	44.90	-22.27
2009 February	19	14.25 2009-02-10	8.28 2009-02-26	13.17 2009-02-02	8.70 2009-02-27	-33.94	8.20	-37.13
2009 January	20	14.72 2009-01-09	10.86 2009-01-23	12.97 2009-01-02	13.25 2009-01-30	2.16	13.49	-16.27
2008 December	22	13.70 2008-12-31	9.60 2008-12-08	12.15 2008-12-01	12.88 2008-12-31	6.01	12.76	-20.99
2008 November	19	18.07 2008-11-04	7.70 2008-11-21	16.97 2008-11-03	12.81 2008-11-28	-24.51	6.48	-54.63
2008 October	23	25.62 2008-10-01	14.00 2008-10-10	24.85 2008-10-01	17.37 2008-10-31	-30.10	3.10	-43.66
2008 September	21	28.20 2008-09-08	20.51 2008-09-18	27.09 2008-09-02	24.85 2008-09-30	-8.27	4.10	-24.29
2008 August	21	30.79 2008-08-01	25.05 2008-08-18	29.99 2008-08-01	26.59 2008-08-29	-11.34	2.67	-16.47
2008 July	22	31.51 2008-07-31	22.10 2008-07-15	27.64 2008-07-01	29.78 2008-07-31	7.74	14.00	-20.04
2008 June	21	33.04 2008-06-04	27.27 2008-06-26	32.65 2008-06-02	28.26 2008-06-30	-13.45	1.19	-16.48
2008 May	21	39.15 2008-05-02	30.56 2008-05-23	37.01 2008-05-01	32.35 2008-05-30	-12.59	5.78	-17.43
2008 April	22	47.00 2008-04-09	37.35 2008-04-30	43.55 2008-04-01	37.35 2008-04-30	-14.24	7.92	-14.24
2008 March	20	46.00 2008-03-03	40.00 2008-03-17	44.24 2008-03-03	43.35 2008-03-31	-2.01	3.98	-9.58
2008 February	20	49.38 2008-02-27	42.48 2008-02-07	45.43 2008-02-01	46.12 2008-02-29	1.52	8.69	-6.49
2008 January	21	44.50 2008-01-31	34.50 2008-01-23	42.42 2008-01-02	43.55 2008-01-31	2.66	4.90	-18.67
2007 December	20	42.92 2007-12-26	36.99 2007-12-06	40.80 2007-12-03	42.35 2007-12-31	3.80	5.20	-9.34
2007 November	21	48.19 2007-11-07	39.47 2007-11-29	42.40 2007-11-01	41.10 2007-11-30	-3.07	13.66	-6.91
2007 October	23	45.50 2007-10-11	37.75 2007-10-22	41.75 2007-10-01	42.72 2007-10-31	2.32	8.98	-9.58
2007 September	19	46.82 2007-09-04	36.00 2007-09-26	46.70 2007-09-04	41.57 2007-09-28	-10.99	0.26	-22.91
2007 August	23	56.29 2007-08-03	39.09 2007-08-10	54.80 2007-08-01	46.80 2007-08-31	-14.60	2.72	-28.67
2007 July	21	57.50 2007-07-05	51.08 2007-07-27	51.75 2007-07-02	54.56 2007-07-31	5.43	11.11	-1.29
2007 June	21	51.50 2007-06-29	42.95 2007-06-07	44.53 2007-06-01	51.50 2007-06-29	15.65	15.65	-3.55
2007 May	22	45.00 2007-05-31	38.90 2007-05-01	38.90 2007-05-01	44.78 2007-05-31	15.12	15.68	0.00
2007 April	20	39.35 2007-04-18	31.15 2007-04-03	33.21 2007-04-02	39.00 2007-04-30	17.43	18.49	-6.20
2007 March	22	34.37 2007-03-01	31.80 2007-03-28	34.30 2007-03-01	33.22 2007-03-30	-3.15	0.20	-7.29
2007 February	19	36.87 2007-02-14	32.79 2007-02-26	36.06 2007-02-01	33.94 2007-02-28	-5.88	2.25	-9.07
2007 January	20	37.66 2007-01-22	32.75 2007-01-10	33.60 2007-01-03	35.90 2007-01-31	6.85	12.08	-2.53
2006 December	20	34.98 2006-12-04	30.45 2006-12-15	34.68 2006-12-01	33.40 2006-12-29	-3.69	0.87	-12.20
2006 November	21	35.86 2006-11-01	32.10 2006-11-06	35.85 2006-11-01	34.43 2006-11-30	-3.96	0.03	-10.46
2006 October	22	36.24 2006-10-31	26.85 2006-10-04	28.44 2006-10-02	35.98 2006-10-31	26.51	27.43	-5.59
2006 September	20	32.90 2006-09-20	28.23 2006-09-29	29.99 2006-09-01	28.38 2006-09-29	-5.37	9.70	-5.87
2006 August	23	31.50 2006-08-23	26.70 2006-08-11	28.94 2006-08-01	29.97 2006-08-31	3.56	8.85	-7.74
2006 July	20	29.58 2006-07-31	23.61 2006-07-21	26.55 2006-07-03	29.19 2006-07-31	9.94	11.41	-11.07
2006 June	22	30.50 2006-06-22	25.60 2006-06-15	27.35 2006-06-01	26.80 2006-06-30	-2.01	11.52	-6.40
2006 May	22	29.15 2006-05-10	25.92 2006-05-25	26.55 2006-05-01	27.60 2006-05-31	3.95	9.79	-2.37
2006 April	19	27.28 2006-04-26	20.74 2006-04-05	21.56 2006-04-03	26.30 2006-04-28	21.99	26.53	-3.80
2006 March	23	21.70 2006-03-31	20.00 2006-03-24	20.54 2006-03-01	21.70 2006-03-31	5.65	5.65	-2.63
2006 February	19	20.96 2006-02-09	20.20 2006-02-15	20.43 2006-02-01	20.50 2006-02-28	0.34	2.59	-1.13
2006 January	20	20.70 2006-01-13	19.71 2006-01-03	19.90 2006-01-03	20.43 2006-01-31	2.66	4.02	-0.95
2005 December	21	20.20 2005-12-08	19.25 2005-12-01	19.25 2005-12-01	19.99 2005-12-30	3.84	4.94	0.00
2005 November	21	19.82 2005-11-25	18.85 2005-11-07	18.91 2005-11-01	19.55 2005-11-30	3.38	4.81	-0.32
2005 October	21	19.95 2005-10-03	18.30 2005-10-28	19.82 2005-10-03	19.00 2005-10-31	-4.14	0.66	-7.67
2005 September	21	21.24 2005-09-09	19.68 2005-09-27	20.55 2005-09-01	19.90 2005-09-30	-3.16	3.36	-4.23
2005 August	23	21.35 2005-08-02	20.26 2005-08-26	21.09 2005-08-01	21.04 2005-08-31	-0.24	1.23	-3.94
2005 July	20	21.67 2005-07-28	19.26 2005-07-18	21.52 2005-07-01	21.18 2005-07-29	-1.58	0.70	-10.50
2005 June	22	22.50 2005-06-20	20.13 2005-06-01	20.13 2005-06-01	21.62 2005-06-30	7.40	11.77	0.00
2005 May	21	20.96 2005-05-02	19.28 2005-05-16	20.40 2005-05-02	20.38 2005-05-31	-0.10	2.75	-5.49
2005 April	21	23.48 2005-04-11	19.85 2005-04-27	22.15 2005-04-01	20.30 2005-04-29	-8.35	6.00	-10.38
2005 March	22	23.67 2005-03-18	22.02 2005-03-29	23.17 2005-03-01	22.19 2005-03-31	-4.23	2.16	-4.96
2005 February	19	25.43 2005-02-15	23.00 2005-02-28	24.35 2005-02-01	23.27 2005-02-28	-4.44	4.44	-5.54
2005 January	20	25.50 2005-01-05	23.75 2005-01-28	25.33 2005-01-03	24.30 2005-01-31	-4.07	0.67	-6.24
2004 December	22	26.91 2004-12-01	24.85 2004-12-15	26.50 2004-12-01	25.53 2004-12-31	-3.66	1.55	-6.23
2004 November	21	27.00 2004-11-26	21.92 2004-11-03	22.70 2004-11-01	26.76 2004-11-30	17.89	18.94	-3.44
2004 October	21	23.73 2004-10-01	21.25 2004-10-20	23.73 2004-10-01	22.75 2004-10-29	-4.13	0.00	-10.45
2004 September	21	23.96 2004-09-07	23.45 2004-09-20	23.48 2004-09-01	23.81 2004-09-30	1.41	2.04	-0.13
2004 August	22	24.23 2004-08-20	23.37 2004-08-31	23.66 2004-08-02	23.51 2004-08-31	-0.63	2.41	-1.23
2004 July	21	27.80 2004-07-01	22.70 2004-07-29	27.63 2004-07-01	23.62 2004-07-30	-14.51	0.62	-17.84
2004 June	21	28.26 2004-06-07	26.27 2004-06-02	26.50 2004-06-01	27.77 2004-06-30	4.79	6.64	-0.87
2004 May	20	30.76 2004-05-03	26.23 2004-05-25	30.60 2004-05-03	26.78 2004-05-28	-12.48	0.52	-14.28
2004 April	21	32.22 2004-04-01	30.46 2004-04-30	32.22 2004-04-01	30.70 2004-04-30	-4.72	0.00	-5.46
2004 March	23	33.52 2004-03-09	30.96 2004-03-17	33.10 2004-03-01	32.32 2004-03-31	-2.36	1.27	-6.47
2004 February	19	33.90 2004-02-09	32.86 2004-02-27	33.70 2004-02-02	32.95 2004-02-27	-2.23	0.59	-2.49
2004 January	20	34.40 2004-01-21	31.55 2004-01-14	33.80 2004-01-02	33.67 2004-01-30	-0.38	1.78	-6.66
2003 December	22	35.10 2003-12-04	33.71 2003-12-31	35.05 2003-12-01	33.88 2003-12-31	-3.34	0.14	-3.82
2003 November	19	35.05 2003-11-28	33.95 2003-11-03	34.00 2003-11-03	35.05 2003-11-28	3.09	3.09	-0.15
2003 October	23	34.19 2003-10-30	29.15 2003-10-01	29.24 2003-10-01	33.91 2003-10-31	15.97	16.93	-0.31
2003 September	21	29.25 2003-09-29	27.90 2003-09-16	28.80 2003-09-02	29.12 2003-09-30	1.11	1.56	-3.13
2003 August	21	29.30 2003-08-13	27.00 2003-08-07	27.75 2003-08-01	28.70 2003-08-29	3.42	5.59	-2.70
2003 July	22	28.15 2003-07-29	25.50 2003-07-22	27.85 2003-07-01	27.76 2003-07-31	-0.32	1.08	-8.44
2003 June	21	29.85 2003-06-02	27.90 2003-06-30	29.40 2003-06-02	27.96 2003-06-30	-4.90	1.53	-5.10
2003 May	21	29.30 2003-05-30	24.45 2003-05-01	24.55 2003-05-01	29.30 2003-05-30	19.35	19.35	-0.41
2003 April	21	24.65 2003-04-29	22.25 2003-04-01	22.75 2003-04-01	24.50 2003-04-30	7.69	8.35	-2.20
2003 March	21	23.12 2003-03-25	22.06 2003-03-13	22.90 2003-03-03	22.77 2003-03-31	-0.57	0.96	-3.67
2003 February	19	23.70 2003-02-03	22.78 2003-02-12	23.70 2003-02-03	23.00 2003-02-28	-2.95	0.00	-3.88
2003 January	21	25.24 2003-01-06	23.72 2003-01-31	25.10 2003-01-02	23.72 2003-01-31	-5.50	0.56	-5.50
2002 December	21	28.45 2002-12-11	22.65 2002-12-09	23.40 2002-12-02	25.25 2002-12-31	7.91	21.58	-3.21
2002 November	20	23.75 2002-11-27	21.24 2002-11-13	21.28 2002-11-01	23.51 2002-11-29	10.48	11.61	-0.19
2002 October	23	21.60 2002-10-29	19.77 2002-10-11	21.25 2002-10-01	21.30 2002-10-31	0.24	1.65	-6.96
2002 September	20	22.00 2002-09-17	20.90 2002-09-24	21.90 2002-09-03	21.25 2002-09-30	-2.97	0.46	-4.57
2002 August	22	22.25 2002-08-23	20.60 2002-08-08	21.10 2002-08-01	21.98 2002-08-30	4.17	5.45	-2.37
2002 July	22	23.15 2002-07-08	20.00 2002-07-24	21.90 2002-07-01	21.18 2002-07-31	-3.29	5.71	-8.68
2002 June	20	24.21 2002-06-05	21.26 2002-06-18	24.00 2002-06-03	22.00 2002-06-28	-8.33	0.88	-11.42
2002 May	22	24.05 2002-05-14	23.55 2002-05-21	23.71 2002-05-01	24.00 2002-05-31	1.22	1.43	-0.67
2002 April	22	25.70 2002-04-15	23.31 2002-04-25	24.85 2002-04-01	23.80 2002-04-30	-4.23	3.42	-6.20
2002 March	20	25.60 2002-03-07	24.85 2002-03-26	25.55 2002-03-01	24.99 2002-03-28	-2.19	0.20	-2.74
2002 February	19	27.70 2002-02-01	25.40 2002-02-28	27.60 2002-02-01	25.60 2002-02-28	-7.25	0.36	-7.97
2002 January	21	28.88 2002-01-11	27.15 2002-01-25	28.18 2002-01-02	27.65 2002-01-31	-1.88	2.48	-3.66
2001 December	20	28.35 2001-12-27	26.68 2001-12-04	27.10 2001-12-03	28.30 2001-12-31	4.43	4.61	-1.55
2001 November	21	27.30 2001-11-30	23.70 2001-11-01	23.70 2001-11-01	27.30 2001-11-30	15.19	15.19	0.00
2001 October	23	25.20 2001-10-04	23.15 2001-10-22	25.15 2001-10-01	23.80 2001-10-31	-5.37	0.20	-7.95
2001 September	15	26.00 2001-09-07	24.30 2001-09-24	25.90 2001-09-04	25.25 2001-09-28	-2.51	0.39	-6.18
2001 August	23	27.45 2001-08-03	24.79 2001-08-28	27.30 2001-08-01	26.00 2001-08-31	-4.76	0.55	-9.19
2001 July	21	28.40 2001-07-12	26.50 2001-07-06	26.75 2001-07-02	27.50 2001-07-31	2.80	6.17	-0.93
2001 June	21	29.25 2001-06-07	25.05 2001-06-27	28.50 2001-06-01	26.75 2001-06-29	-6.14	2.63	-12.11
2001 May	22	28.50 2001-05-31	24.75 2001-05-02	25.00 2001-05-01	28.50 2001-05-31	14.00	14.00	-1.00
2001 April	20	27.05 2001-04-12	24.90 2001-04-30	26.00 2001-04-02	25.20 2001-04-30	-3.08	4.04	-4.23
2001 March	22	27.60 2001-03-19	23.20 2001-03-02	23.50 2001-03-01	25.90 2001-03-30	10.21	17.45	-1.28
2001 February	19	26.14 2001-02-15	23.65 2001-02-28	24.05 2001-02-01	23.66 2001-02-28	-1.62	8.69	-1.66
2001 January	21	24.18 2001-01-31	22.00 2001-01-16	24.00 2001-01-02	24.00 2001-01-31	0.00	0.75	-8.33
2000 December	20	24.09 2000-12-29	22.09 2000-12-18	23.00 2000-12-01	24.09 2000-12-29	4.74	4.74	-3.96
2000 November	21	23.00 2000-11-30	20.13 2000-11-01	20.13 2000-11-01	23.00 2000-11-30	14.26	14.26	0.00
2000 October	22	22.38 2000-10-02	19.88 2000-10-31	22.38 2000-10-02	20.13 2000-10-31	-10.05	0.00	-11.17
2000 September	20	23.00 2000-09-14	20.75 2000-09-28	21.38 2000-09-01	22.50 2000-09-29	5.24	7.58	-2.95
2000 August	23	21.44 2000-08-31	18.63 2000-08-02	19.13 2000-08-01	21.25 2000-08-31	11.08	12.08	-2.61
2000 July	20	19.88 2000-07-28	18.44 2000-07-11	18.63 2000-07-03	19.25 2000-07-31	3.33	6.71	-1.02
2000 June	22	18.88 2000-06-30	16.63 2000-06-14	17.13 2000-06-01	18.75 2000-06-30	9.46	10.22	-2.92
2000 May	22	18.38 2000-05-16	16.69 2000-05-01	16.88 2000-05-01	17.13 2000-05-31	1.48	8.89	-1.13
2000 April	19	17.56 2000-04-11	16.50 2000-04-18	16.81 2000-04-03	16.88 2000-04-28	0.42	4.46	-1.84
2000 March	23	17.00 2000-03-01	15.69 2000-03-15	17.00 2000-03-01	16.81 2000-03-31	-1.12	0.00	-7.71
2000 February	20	17.13 2000-02-29	15.63 2000-02-04	15.75 2000-02-01	17.00 2000-02-29	7.94	8.76	-0.76
2000 January	20	15.88 2000-01-31	14.56 2000-01-27	15.13 2000-01-03	15.75 2000-01-31	4.10	4.96	-3.77
1999 December	22	15.25 1999-12-13	14.31 1999-12-02	14.44 1999-12-01	14.94 1999-12-31	3.46	5.61	-0.90
1999 November	21	15.88 1999-11-01	14.44 1999-11-30	15.44 1999-11-01	14.44 1999-11-30	-6.48	2.85	-6.48
1999 October	21	16.13 1999-10-06	14.63 1999-10-15	15.00 1999-10-01	15.38 1999-10-29	2.53	7.53	-2.47
1999 September	21	15.25 1999-09-24	14.50 1999-09-23	15.13 1999-09-01	14.88 1999-09-30	-1.65	0.79	-4.16
1999 August	22	16.25 1999-08-25	14.50 1999-08-06	14.88 1999-08-02	15.19 1999-08-31	2.08	9.21	-2.55
1999 July	21	16.00 1999-07-09	14.38 1999-07-22	15.50 1999-07-01	14.75 1999-07-30	-4.84	3.23	-7.23
1999 June	22	15.94 1999-06-01	14.50 1999-06-22	15.88 1999-06-01	15.63 1999-06-30	-1.57	0.38	-8.69
1999 May	20	17.88 1999-05-04	15.56 1999-05-26	16.50 1999-05-03	15.63 1999-05-28	-5.27	8.36	-5.70
1999 April	21	18.00 1999-04-12	14.31 1999-04-01	14.31 1999-04-01	16.63 1999-04-30	16.21	25.79	0.00
1999 March	23	14.44 1999-03-31	13.25 1999-03-29	13.75 1999-03-01	14.38 1999-03-31	4.58	5.02	-3.64
1999 February	19	19.94 1999-02-04	13.63 1999-02-26	14.50 1999-02-01	13.63 1999-02-26	-6.00	37.52	-6.00
1999 January	19	17.63 1999-01-04	14.38 1999-01-28	17.63 1999-01-04	14.63 1999-01-29	-17.02	0.00	-18.43
1998 December	22	17.88 1998-12-28	15.00 1998-12-14	15.94 1998-12-01	17.50 1998-12-31	9.79	12.17	-5.90
1998 November	20	17.50 1998-11-04	15.75 1998-11-02	15.75 1998-11-02	16.06 1998-11-30	1.97	11.11	0.00
1998 October	22	15.75 1998-10-30	13.31 1998-10-08	13.75 1998-10-01	15.63 1998-10-30	13.67	14.55	-3.20
1998 September	21	14.75 1998-09-29	13.56 1998-09-04	14.44 1998-09-01	13.88 1998-09-30	-3.88	2.15	-6.09
1998 August	21	17.75 1998-08-03	14.00 1998-08-31	17.75 1998-08-03	14.00 1998-08-31	-21.13	0.00	-21.13
1998 July	22	19.88 1998-07-21	17.81 1998-07-31	19.50 1998-07-01	18.00 1998-07-31	-7.69	1.95	-8.67
1998 June	22	19.38 1998-06-30	17.63 1998-06-25	18.50 1998-06-01	19.38 1998-06-30	4.76	4.76	-4.70
1998 May	20	21.00 1998-05-11	18.25 1998-05-29	20.44 1998-05-01	18.50 1998-05-29	-9.49	2.74	-10.71
1998 April	21	22.19 1998-04-20	17.75 1998-04-02	18.06 1998-04-01	20.19 1998-04-30	11.79	22.87	-1.72
1998 March	22	18.50 1998-03-30	17.38 1998-03-09	18.00 1998-03-02	18.00 1998-03-31	0.00	2.78	-3.44
1998 February	19	18.38 1998-02-24	17.50 1998-02-12	18.19 1998-02-02	18.00 1998-02-27	-1.04	1.04	-3.79
1998 January	20	18.25 1998-01-29	16.50 1998-01-12	17.63 1998-01-02	18.00 1998-01-30	2.10	3.52	-6.41
1997 December	22	18.50 1997-12-04	17.06 1997-12-26	17.88 1997-12-01	17.44 1997-12-31	-2.46	3.47	-4.59
1997 November	19	19.50 1997-11-21	17.63 1997-11-28	19.25 1997-11-03	18.00 1997-11-28	-6.49	1.30	-8.42
1997 October	23	21.50 1997-10-20	18.13 1997-10-28	19.06 1997-10-01	19.06 1997-10-31	0.00	12.80	-4.88
1997 September	21	19.25 1997-09-17	18.25 1997-09-12	18.75 1997-09-02	19.00 1997-09-30	1.33	2.67	-2.67
1997 August	21	20.00 1997-08-06	17.63 1997-08-18	19.38 1997-08-01	18.88 1997-08-29	-2.58	3.20	-9.03
1997 July	22	21.00 1997-07-21	17.75 1997-07-22	19.00 1997-07-01	19.56 1997-07-31	2.95	10.53	-6.58
1997 June	21	20.88 1997-06-17	16.63 1997-06-06	16.88 1997-06-02	18.88 1997-06-30	11.85	23.70	-1.48
1997 May	21	16.88 1997-05-30	14.88 1997-05-15	15.50 1997-05-01	16.88 1997-05-30	8.90	8.90	-4.00
1997 April	22	17.00 1997-04-01	14.75 1997-04-22	16.75 1997-04-01	15.50 1997-04-30	-7.46	1.49	-11.94
1997 March	20	18.00 1997-03-07	16.75 1997-03-31	17.38 1997-03-03	16.88 1997-03-31	-2.88	3.57	-3.62
1997 February	19	18.38 1997-02-20	15.38 1997-02-05	15.50 1997-02-03	17.50 1997-02-28	12.90	18.58	-0.77
1997 January	22	16.13 1997-01-22	14.00 1997-01-02	14.50 1997-01-02	15.38 1997-01-31	6.07	11.24	-3.45
1996 December	21	14.63 1996-12-30	14.00 1996-12-18	14.50 1996-12-02	14.50 1996-12-31	0.00	0.90	-3.45
1996 November	20	14.63 1996-11-27	13.25 1996-11-15	13.50 1996-11-01	14.50 1996-11-29	7.41	8.37	-1.85
1996 October	23	13.38 1996-10-31	11.63 1996-10-01	11.88 1996-10-01	13.38 1996-10-31	12.63	12.63	-2.10
1996 September	20	13.75 1996-09-12	11.75 1996-09-30	13.50 1996-09-03	12.00 1996-09-30	-11.11	1.85	-12.96
1996 August	22	14.50 1996-08-26	12.63 1996-08-01	13.00 1996-08-01	13.75 1996-08-30	5.77	11.54	-2.85
1996 July	22	14.13 1996-07-17	11.25 1996-07-16	13.25 1996-07-01	13.00 1996-07-31	-1.89	6.64	-15.09
1996 June	20	13.44 1996-06-27	11.38 1996-06-03	11.63 1996-06-03	13.13 1996-06-28	12.90	15.56	-2.15
1996 May	22	11.88 1996-05-31	11.00 1996-05-23	11.72 1996-05-01	11.63 1996-05-31	-0.77	1.37	-6.14
1996 April	21	12.13 1996-04-24	10.63 1996-04-02	10.88 1996-04-01	11.72 1996-04-30	7.72	11.49	-2.30
1996 March	21	10.88 1996-03-29	9.88 1996-03-05	10.75 1996-03-01	10.63 1996-03-29	-1.12	1.21	-8.09
1996 February	20	10.75 1996-02-27	9.00 1996-02-06	9.38 1996-02-01	10.38 1996-02-29	10.66	14.61	-4.05
1996 January	22	9.75 1996-01-29	8.50 1996-01-22	9.23 1996-01-02	9.50 1996-01-31	2.93	5.63	-7.91
1995 December	20	9.38 1995-12-29	8.13 1995-12-07	8.88 1995-12-01	9.31 1995-12-29	4.84	5.63	-8.45
1995 November	21	10.00 1995-11-17	9.00 1995-11-30	10.00 1995-11-01	9.05 1995-11-30	-9.50	0.00	-10.00
1995 October	22	10.50 1995-10-20	9.25 1995-10-06	9.50 1995-10-02	9.81 1995-10-31	3.26	10.53	-2.63
1995 September	20	9.63 1995-09-27	8.38 1995-09-05	8.50 1995-09-01	9.50 1995-09-29	11.76	13.29	-1.41
1995 August	23	9.00 1995-08-10	8.13 1995-08-23	8.13 1995-08-01	8.50 1995-08-31	4.55	10.70	0.00
1995 July	20	8.38 1995-07-31	7.00 1995-07-10	7.13 1995-07-03	8.13 1995-07-31	14.03	17.53	-1.82
1995 June	22	7.63 1995-06-08	6.88 1995-06-02	7.13 1995-06-01	7.13 1995-06-30	0.00	7.01	-3.51
1995 May	22	7.75 1995-05-19	7.00 1995-05-15	7.00 1995-05-01	7.13 1995-05-31	1.86	10.71	0.00
1995 April	19	7.44 1995-04-27	6.63 1995-04-03	6.63 1995-04-03	7.09 1995-04-28	6.94	12.22	0.00
1995 March	23	6.88 1995-03-28	6.25 1995-03-20	6.50 1995-03-01	6.63 1995-03-31	2.00	5.85	-3.85
1995 February	19	6.88 1995-02-28	6.25 1995-02-21	6.33 1995-02-01	6.88 1995-02-28	8.69	8.69	-1.26
1995 January	21	6.75 1995-01-30	6.34 1995-01-31	6.63 1995-01-03	6.34 1995-01-31	-4.37	1.81	-4.37
1994 December	21	6.75 1994-12-15	6.33 1994-12-30	6.38 1994-12-01	6.33 1994-12-30	-0.78	5.80	-0.78
1994 November	21	7.25 1994-11-08	6.38 1994-11-30	6.42 1994-11-01	6.38 1994-11-30	-0.62	12.93	-0.62
1994 October	21	6.63 1994-10-28	6.13 1994-10-26	6.31 1994-10-03	6.42 1994-10-31	1.74	5.07	-2.85
1994 September	21	6.88 1994-09-19	6.31 1994-09-30	6.55 1994-09-01	6.31 1994-09-30	-3.66	5.04	-3.66
1994 August	23	6.75 1994-08-30	6.00 1994-08-09	6.00 1994-08-01	6.55 1994-08-31	9.17	12.50	0.00
1994 July	20	6.50 1994-07-06	5.75 1994-07-12	6.00 1994-07-01	6.00 1994-07-29	0.00	8.33	-4.17
1994 June	22	7.25 1994-06-07	6.06 1994-06-29	6.84 1994-06-01	6.50 1994-06-30	-4.97	5.99	-11.40
1994 May	21	7.75 1994-05-05	6.50 1994-05-23	7.50 1994-05-02	6.84 1994-05-31	-8.80	3.33	-13.33
1994 April	19	7.88 1994-04-13	6.63 1994-04-28	7.88 1994-04-04	7.13 1994-04-29	-9.52	0.00	-15.86
1994 March	23	9.25 1994-03-01	7.75 1994-03-31	9.25 1994-03-01	7.75 1994-03-31	-16.22	0.00	-16.22
1994 February	19	9.75 1994-02-04	8.13 1994-02-23	9.25 1994-02-01	9.13 1994-02-28	-1.30	5.41	-12.11
1994 January	21	9.88 1994-01-31	8.50 1994-01-04	8.50 1994-01-03	9.63 1994-01-31	13.29	16.24	0.00
1993 December	22	9.13 1993-12-10	8.13 1993-12-30	8.13 1993-12-01	8.50 1993-12-31	4.55	12.30	0.00
1993 November	21	9.63 1993-11-03	8.13 1993-11-30	9.13 1993-11-01	8.13 1993-11-30	-10.95	5.48	-10.95
1993 October	21	9.13 1993-10-29	6.88 1993-10-07	7.38 1993-10-01	9.13 1993-10-29	23.71	23.71	-6.78
1993 September	21	7.75 1993-09-24	7.13 1993-09-29	7.63 1993-09-01	7.38 1993-09-30	-3.28	1.57	-6.55
1993 August	22	7.63 1993-08-09	6.88 1993-08-19	7.00 1993-08-02	7.38 1993-08-31	5.43	9.00	-1.71
1993 July	21	8.00 1993-07-02	6.88 1993-07-29	7.38 1993-07-01	7.25 1993-07-30	-1.76	8.40	-6.78
1993 June	22	7.50 1993-06-08	6.75 1993-06-24	7.00 1993-06-01	7.25 1993-06-30	3.57	7.14	-3.57
1993 May	20	7.13 1993-05-10	6.50 1993-05-18	7.00 1993-05-03	7.00 1993-05-28	0.00	1.86	-7.14
1993 April	21	7.75 1993-04-20	6.38 1993-04-02	6.38 1993-04-01	7.00 1993-04-30	9.72	21.47	0.00
1993 March	23	7.13 1993-03-10	6.25 1993-03-29	6.25 1993-03-01	6.75 1993-03-31	8.00	14.08	0.00
1993 February	19	6.75 1993-02-19	6.00 1993-02-03	6.13 1993-02-01	6.50 1993-02-26	6.04	10.11	-2.12
1993 January	20	6.63 1993-01-29	6.00 1993-01-25	6.50 1993-01-04	6.13 1993-01-29	-5.69	2.00	-7.69
1992 December	22	7.00 1992-12-31	5.50 1992-12-01	5.75 1992-12-01	6.50 1992-12-31	13.04	21.74	-4.35
1992 November	20	6.00 1992-11-20	5.38 1992-11-23	6.00 1992-11-02	5.75 1992-11-30	-4.17	0.00	-10.33
1992 October	22	6.25 1992-10-29	5.38 1992-10-26	6.25 1992-10-01	6.00 1992-10-30	-4.00	0.00	-13.92
1992 September	21	7.13 1992-09-14	6.13 1992-09-29	7.13 1992-09-01	6.25 1992-09-30	-12.34	0.00	-14.03
1992 August	21	7.63 1992-08-04	6.63 1992-08-18	7.50 1992-08-03	7.13 1992-08-31	-4.93	1.73	-11.60
1992 July	22	7.75 1992-07-31	7.00 1992-07-28	7.00 1992-07-01	7.75 1992-07-31	10.71	10.71	0.00
1992 June	22	7.50 1992-06-15	6.00 1992-06-29	7.00 1992-06-01	7.38 1992-06-30	5.43	7.14	-14.29
1992 May	20	8.25 1992-05-06	6.88 1992-05-15	7.75 1992-05-01	7.00 1992-05-29	-9.68	6.45	-11.23
1992 April	21	9.13 1992-04-22	7.75 1992-04-30	8.50 1992-04-01	7.75 1992-04-30	-8.82	7.41	-8.82
1992 March	22	10.25 1992-03-04	8.75 1992-03-30	9.25 1992-03-02	8.88 1992-03-31	-4.00	10.81	-5.41
1992 February	19	10.25 1992-02-11	8.75 1992-02-05	8.88 1992-02-03	9.13 1992-02-28	2.82	15.43	-1.46
1992 January	22	9.25 1992-01-31	6.63 1992-01-02	6.63 1992-01-02	8.88 1992-01-31	33.94	39.52	0.00
1991 December	21	7.38 1991-12-31	5.63 1991-12-11	6.50 1991-12-02	6.88 1991-12-31	5.85	13.54	-13.38
1991 November	20	7.38 1991-11-15	5.75 1991-11-05	5.75 1991-11-01	6.50 1991-11-29	13.04	28.35	0.00
1991 October	23	6.25 1991-10-31	4.13 1991-10-10	4.13 1991-10-01	5.75 1991-10-31	39.23	51.33	0.00
1991 September	20	4.75 1991-09-03	4.13 1991-09-30	4.38 1991-09-03	4.13 1991-09-30	-5.71	8.45	-5.71
1991 August	22	4.75 1991-08-30	3.63 1991-08-20	3.75 1991-08-01	4.38 1991-08-30	16.80	26.67	-3.20
1991 July	22	4.25 1991-07-30	3.50 1991-07-12	3.50 1991-07-01	3.75 1991-07-31	7.14	21.43	0.00
1991 June	20	4.13 1991-06-21	3.50 1991-06-28	3.50 1991-06-03	3.50 1991-06-28	0.00	18.00	0.00
1991 May	22	4.13 1991-05-02	3.38 1991-05-29	3.75 1991-05-01	3.50 1991-05-31	-6.67	10.13	-9.87
1991 April	22	4.38 1991-04-29	3.38 1991-04-15	3.38 1991-04-01	3.88 1991-04-30	14.79	29.59	0.00
1991 March	20	4.00 1991-03-05	3.25 1991-03-19	3.38 1991-03-01	3.38 1991-03-28	0.00	18.34	-3.85
1991 February	19	4.00 1991-02-25	1.25 1991-02-04	1.25 1991-02-01	3.50 1991-02-28	180.00	220.00	0.00
1991 January	22	1.50 1991-01-29	1.19 1991-01-31	1.19 1991-01-02	1.19 1991-01-31	0.00	26.05	0.00
1990 December	20	1.50 1990-12-06	1.13 1990-12-05	1.13 1990-12-03	1.19 1990-12-31	5.31	32.74	0.00
1990 November	21	1.50 1990-11-16	1.13 1990-11-30	1.19 1990-11-01	1.13 1990-11-30	-5.04	26.05	-5.04
1990 October	23	1.63 1990-10-16	1.19 1990-10-31	1.25 1990-10-01	1.19 1990-10-31	-4.80	30.40	-4.80
1990 September	19	1.63 1990-09-28	1.25 1990-09-28	1.44 1990-09-04	1.25 1990-09-28	-13.19	13.19	-13.19
1990 August	23	1.88 1990-08-03	1.31 1990-08-24	1.63 1990-08-01	1.44 1990-08-31	-11.66	15.34	-19.63
1990 July	21	1.94 1990-07-17	1.50 1990-07-24	1.63 1990-07-02	1.63 1990-07-31	0.00	19.02	-7.98
1990 June	21	2.25 1990-06-06	1.38 1990-06-04	1.38 1990-06-01	1.63 1990-06-29	18.12	63.04	0.00
1990 May	22	1.63 1990-05-08	1.38 1990-05-31	1.44 1990-05-01	1.38 1990-05-31	-4.17	13.19	-4.17
1990 April	20	1.75 1990-04-19	1.44 1990-04-30	1.50 1990-04-02	1.44 1990-04-30	-4.00	16.67	-4.00
1990 March	22	1.88 1990-03-15	1.56 1990-03-30	1.56 1990-03-01	1.56 1990-03-30	0.00	20.51	0.00
1990 February	19	1.75 1990-02-20	1.38 1990-02-05	1.38 1990-02-01	1.56 1990-02-28	13.04	26.81	0.00
1990 January	22	1.75 1990-01-15	1.38 1990-01-31	1.44 1990-01-02	1.38 1990-01-31	-4.17	21.53	-4.17
1989 December	20	1.75 1989-12-12	1.44 1989-12-29	1.56 1989-12-01	1.44 1989-12-29	-7.69	12.18	-7.69
1989 November	21	1.88 1989-11-06	1.56 1989-11-30	1.75 1989-11-01	1.56 1989-11-30	-10.86	7.43	-10.86
1989 October	22	2.13 1989-10-20	1.69 1989-10-31	1.81 1989-10-02	1.69 1989-10-31	-6.63	17.68	-6.63
1989 September	20	2.00 1989-09-29	1.81 1989-09-29	1.88 1989-09-01	1.81 1989-09-29	-3.72	6.38	-3.72
1989 August	23	2.13 1989-08-15	1.81 1989-08-07	1.94 1989-08-01	1.88 1989-08-31	-3.09	9.79	-6.70
1989 July	20	2.31 1989-07-06	1.88 1989-07-27	2.13 1989-07-03	1.94 1989-07-31	-8.92	8.45	-11.74
1989 June	22	2.31 1989-06-29	1.69 1989-06-01	1.69 1989-06-01	2.19 1989-06-30	29.59	36.69	0.00
1989 May	22	2.00 1989-05-01	1.63 1989-05-31	1.88 1989-05-01	1.63 1989-05-31	-13.30	6.38	-13.30
1989 April	20	2.25 1989-04-20	1.69 1989-04-04	1.69 1989-04-03	1.94 1989-04-28	14.79	33.14	0.00
1989 March	22	1.88 1989-03-22	1.63 1989-03-29	1.75 1989-03-01	1.69 1989-03-31	-3.43	7.43	-6.86
1989 February	19	1.94 1989-02-17	1.69 1989-02-16	1.69 1989-02-01	1.75 1989-02-28	3.55	14.79	0.00
1989 January	21	2.00 1989-01-27	1.31 1989-01-09	1.31 1989-01-03	1.69 1989-01-31	29.01	52.67	0.00
1988 December	21	1.63 1988-12-27	1.31 1988-12-30	1.38 1988-12-01	1.31 1988-12-30	-5.07	18.12	-5.07
1988 November	21	1.75 1988-11-07	1.38 1988-11-30	1.56 1988-11-01	1.38 1988-11-30	-11.54	12.18	-11.54
1988 October	21	1.88 1988-10-17	1.38 1988-10-05	1.38 1988-10-03	1.63 1988-10-31	18.12	36.23	0.00
1988 September	21	1.69 1988-09-14	1.38 1988-09-30	1.38 1988-09-01	1.38 1988-09-30	0.00	22.46	0.00
1988 August	23	2.00 1988-08-02	1.38 1988-08-31	1.75 1988-08-01	1.38 1988-08-31	-21.14	14.29	-21.14
1988 July	20	2.38 1988-07-11	1.75 1988-07-29	2.13 1988-07-01	1.75 1988-07-29	-17.84	11.74	-17.84
1988 June	22	2.38 1988-06-29	1.94 1988-06-08	1.94 1988-06-01	2.13 1988-06-30	9.79	22.68	0.00
1988 May	21	2.38 1988-05-11	1.75 1988-05-10	1.81 1988-05-02	1.94 1988-05-31	7.18	31.49	-3.31
1988 April	20	2.38 1988-04-07	1.81 1988-04-29	2.25 1988-04-04	1.81 1988-04-29	-19.56	5.78	-19.56
1988 March	23	2.50 1988-03-25	2.00 1988-03-09	2.00 1988-03-01	2.25 1988-03-31	12.50	25.00	0.00
1988 February	20	2.50 1988-02-03	2.00 1988-02-29	2.25 1988-02-01	2.00 1988-02-29	-11.11	11.11	-11.11
1988 January	20	2.38 1988-01-29	1.50 1988-01-06	1.50 1988-01-04	2.13 1988-01-29	42.00	58.67	0.00
1987 December	22	2.00 1987-12-28	1.13 1987-12-09	1.13 1987-12-01	1.50 1987-12-31	32.74	76.99	0.00
1987 November	20	1.63 1987-11-18	1.19 1987-11-11	1.50 1987-11-02	1.25 1987-11-30	-16.67	8.67	-20.67
1987 October	22	3.50 1987-10-01	1.38 1987-10-29	3.25 1987-10-01	1.50 1987-10-30	-53.85	7.69	-57.54
1987 September	21	3.50 1987-09-30	3.00 1987-09-24	3.25 1987-09-01	3.25 1987-09-30	0.00	7.69	-7.69
1987 August	21	3.50 1987-08-11	3.19 1987-08-25	3.25 1987-08-03	3.25 1987-08-31	0.00	7.69	-1.85
1987 July	22	4.00 1987-07-08	3.25 1987-07-31	3.88 1987-07-01	3.25 1987-07-31	-16.24	3.09	-16.24
1987 June	22	4.13 1987-06-29	3.44 1987-06-08	3.50 1987-06-01	3.88 1987-06-30	10.86	18.00	-1.71
1987 May	20	4.38 1987-05-07	3.50 1987-05-29	3.56 1987-05-01	3.50 1987-05-29	-1.69	23.03	-1.69
1987 April	21	4.06 1987-04-08	3.25 1987-04-29	3.63 1987-04-01	3.31 1987-04-30	-8.82	11.85	-10.47
1987 March	22	3.75 1987-03-30	3.13 1987-03-05	3.63 1987-03-02	3.56 1987-03-31	-1.93	3.31	-13.77
1987 February	19	4.25 1987-02-06	3.44 1987-02-25	3.75 1987-02-02	3.63 1987-02-27	-3.20	13.33	-8.27
1987 January	21	4.13 1987-01-16	3.44 1987-01-22	3.63 1987-01-02	3.75 1987-01-30	3.31	13.77	-5.23
1986 December	22	4.19 1986-12-10	3.63 1986-12-31	4.00 1986-12-01	3.63 1986-12-31	-9.25	4.75	-9.25
1986 November	19	4.75 1986-11-05	3.88 1986-11-21	4.13 1986-11-03	4.13 1986-11-28	0.00	15.01	-6.05
1986 October	23	4.38 1986-10-31	3.44 1986-10-07	3.44 1986-10-01	4.13 1986-10-31	20.06	27.33	0.00
1986 September	21	4.44 1986-09-05	3.56 1986-09-30	4.13 1986-09-02	3.56 1986-09-30	-13.80	7.51	-13.80
1986 August	21	4.38 1986-08-29	2.19 1986-08-27	2.19 1986-08-01	4.13 1986-08-29	88.58	100.00	0.00
1986 July	22	2.19 1986-07-31	2.19 1986-07-31	2.19 1986-07-01	2.19 1986-07-31	0.00	0.00	0.00
1986 June	21	2.19 1986-06-30	2.19 1986-06-30	2.19 1986-06-02	2.19 1986-06-30	0.00	0.00	0.00
1986 May	21	2.19 1986-05-30	2.19 1986-05-30	2.19 1986-05-01	2.19 1986-05-30	0.00	0.00	0.00
1986 April	22	2.19 1986-04-30	2.19 1986-04-30	2.19 1986-04-01	2.19 1986-04-30	0.00	0.00	0.00
1986 March	20	2.19 1986-03-31	2.19 1986-03-31	2.19 1986-03-03	2.19 1986-03-31	0.00	0.00	0.00
1986 February	19	2.19 1986-02-28	2.19 1986-02-28	2.19 1986-02-03	2.19 1986-02-28	0.00	0.00	0.00
1986 January	22	2.19 1986-01-31	2.19 1986-01-31	2.19 1986-01-02	2.19 1986-01-31	0.00	0.00	0.00
1985 December	21	2.44 1985-12-10	2.13 1985-12-18	2.13 1985-12-02	2.19 1985-12-31	2.82	14.55	0.00
1985 November	20	2.50 1985-11-19	1.88 1985-11-06	1.88 1985-11-01	2.25 1985-11-29	19.68	32.98	0.00
1985 October	23	2.13 1985-10-30	1.75 1985-10-24	1.81 1985-10-01	1.88 1985-10-31	3.87	17.68	-3.31
1985 September	19	2.00 1985-09-30	1.75 1985-09-26	1.88 1985-09-03	1.81 1985-09-30	-3.72	6.38	-6.91
1985 August	22	2.13 1985-08-30	1.50 1985-08-01	1.50 1985-08-01	1.94 1985-08-30	29.33	42.00	0.00
1985 July	22	1.94 1985-07-12	1.38 1985-07-10	1.38 1985-07-01	1.50 1985-07-31	8.70	40.58	0.00
1985 June	20	1.63 1985-06-13	1.38 1985-06-28	1.63 1985-06-03	1.38 1985-06-28	-15.34	0.00	-15.34
1985 May	22	1.88 1985-05-21	1.31 1985-05-10	1.31 1985-05-01	1.63 1985-05-31	24.43	43.51	0.00
1985 April	21	1.63 1985-04-24	1.31 1985-04-30	1.38 1985-04-01	1.31 1985-04-30	-5.07	18.12	-5.07
1985 March	21	1.88 1985-03-13	1.38 1985-03-29	1.50 1985-03-01	1.38 1985-03-29	-8.00	25.33	-8.00
1985 February	19	2.00 1985-02-14	1.50 1985-02-28	1.88 1985-02-01	1.50 1985-02-28	-20.21	6.38	-20.21
1985 January	22	2.13 1985-01-08	1.88 1985-01-31	2.00 1985-01-02	1.88 1985-01-31	-6.00	6.50	-6.00
1984 December	20	2.25 1984-12-26	1.88 1984-12-18	2.00 1984-12-03	2.00 1984-12-31	0.00	12.50	-6.00
1984 November	21	2.63 1984-11-08	1.94 1984-11-07	1.94 1984-11-01	2.00 1984-11-30	3.09	35.57	0.00
1984 October	23	2.38 1984-10-30	1.63 1984-10-26	1.63 1984-10-01	1.94 1984-10-31	19.02	46.01	0.00
1984 September	19	2.00 1984-09-11	1.63 1984-09-28	1.88 1984-09-04	1.63 1984-09-28	-13.30	6.38	-13.30
1984 August	23	2.63 1984-08-06	1.31 1984-08-01	1.31 1984-08-01	1.88 1984-08-31	43.51	100.76	0.00
1984 July	21	1.75 1984-07-20	1.25 1984-07-31	1.75 1984-07-02	1.25 1984-07-31	-28.57	0.00	-28.57
1984 June	21	2.88 1984-06-01	1.75 1984-06-29	2.50 1984-06-01	1.75 1984-06-29	-30.00	15.20	-30.00
1984 May	22	3.25 1984-05-01	2.25 1984-05-29	2.75 1984-05-01	2.38 1984-05-31	-13.45	18.18	-18.18
1984 April	20	3.13 1984-04-26	2.63 1984-04-17	2.75 1984-04-02	2.75 1984-04-30	0.00	13.82	-4.36
1984 March	22	4.00 1984-03-05	2.75 1984-03-30	3.38 1984-03-01	2.75 1984-03-30	-18.64	18.34	-18.64
1984 February	20	4.38 1984-02-02	3.13 1984-02-27	4.00 1984-02-01	3.25 1984-02-29	-18.75	9.50	-21.75
1984 January	21	5.00 1984-01-18	3.75 1984-01-06	3.75 1984-01-03	4.13 1984-01-31	10.13	33.33	0.00
1983 December	21	4.25 1983-12-28	3.50 1983-12-13	3.88 1983-12-01	3.75 1983-12-30	-3.35	9.54	-9.79
1983 November	21	4.25 1983-11-08	3.50 1983-11-16	3.63 1983-11-01	3.88 1983-11-30	6.89	17.08	-3.58
1983 October	21	4.25 1983-10-18	3.50 1983-10-12	3.63 1983-10-03	3.63 1983-10-31	0.00	17.08	-3.58
1983 September	21	4.50 1983-09-12	3.75 1983-09-22	4.00 1983-09-01	3.88 1983-09-30	-3.00	12.50	-6.25
1983 August	23	4.38 1983-08-15	3.25 1983-08-09	3.50 1983-08-01	4.00 1983-08-31	14.29	25.14	-7.14
1983 July	20	4.25 1983-07-07	3.50 1983-07-20	3.75 1983-07-01	3.63 1983-07-29	-3.20	13.33	-6.67
1983 June	22	4.50 1983-06-07	3.75 1983-06-30	4.38 1983-06-01	3.75 1983-06-30	-14.38	2.74	-14.38
1983 May	21	5.25 1983-05-18	2.88 1983-05-11	3.00 1983-05-02	4.38 1983-05-31	46.00	75.00	-4.00
1983 April	20	3.50 1983-04-28	2.94 1983-04-25	3.25 1983-04-04	3.00 1983-04-29	-7.69	7.69	-9.54
1983 March	23	3.75 1983-03-21	3.13 1983-03-18	3.50 1983-03-01	3.25 1983-03-31	-7.14	7.14	-10.57
1983 February	19	4.63 1983-02-04	3.50 1983-02-28	4.13 1983-02-01	3.50 1983-02-28	-15.25	12.11	-15.25
1983 January	21	4.50 1983-01-10	2.38 1983-01-04	2.38 1983-01-03	4.13 1983-01-31	73.53	89.08	0.00
1982 December	22	3.13 1982-12-10	2.25 1982-12-28	2.75 1982-12-01	2.38 1982-12-31	-13.45	13.82	-18.18
1982 November	21	3.88 1982-11-05	2.75 1982-11-30	3.50 1982-11-01	2.75 1982-11-30	-21.43	10.86	-21.43
1982 October	18	4.75 1982-10-18	3.50 1982-10-29	3.88 1982-10-06	3.50 1982-10-29	-9.79	22.42	-9.79

OPY Dividends

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

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.11	2.09		97.9				0.54
2020-12-22	1.00000	27.65	custom	42	2020-12-23	2020-12-30	2020-12-09	3.18
2020-11-10	0.12000	1.75	quaterly	90	2020-11-12	2020-11-26	2020-10-29	0.43
2020-08-12	0.12000	1.91	quaterly	90	2020-08-13	2020-08-27	2020-07-30	0.47
2020-05-14	0.12000	2.66	quaterly	91	2020-05-15	2020-05-29	2020-05-01	0.66
2020-02-13	0.12000	1.65	quaterly	98	2020-02-14	2020-02-28	2020-01-31	0.44
2019-11-07	0.12000	1.73	quaterly	91	2019-11-08	2019-11-22	2019-10-25	0.43
2019-08-08	0.12000	1.74	quaterly	91	2019-08-09	2019-08-23	2019-07-26	0.43
2019-05-09	0.11000	1.81	quaterly	84	2019-05-10	2019-05-24	2019-04-26	0.42
2019-02-14	0.11000	1.51	quaterly	98	2019-02-15	2019-02-28	2019-02-01	0.40
2018-11-08	0.11000	1.40	quaterly	91	2018-11-09	2018-11-23	2018-10-26	0.35
2018-08-09	0.11000	1.32	quaterly	91	2018-08-10	2018-08-24	2018-07-27	0.33
2018-05-10	0.11000	1.54	quaterly	90	2018-05-11	2018-05-25	2018-04-28	0.38
2018-02-09	0.11000	1.66	quaterly	92	2018-02-12	2018-02-26	2018-02-01	0.42
2017-11-09	0.11000	1.87	quaterly	92	2017-11-10	2017-11-24	2017-10-27	0.47
2017-08-09	0.11000	2.74	quaterly	91	2017-08-11	2017-08-25	2017-07-28	0.68
2017-05-10	0.11000	2.64	quaterly	91	2017-05-12	2017-05-26	2017-04-28	0.66
2017-02-08	0.11000	2.67	quaterly	92	2017-02-10	2017-02-24	2017-01-27	0.67
2016-11-08	0.11000	3.11	quaterly	90	2016-11-11	2016-11-25	2016-10-28	0.77
2016-08-10	0.11000	2.78	quaterly	91	2016-08-12	2016-08-26	2016-07-29	0.69
2016-05-11	0.11000	3.17	quaterly	91	2016-05-13	2016-05-27	2016-04-29	0.79
2016-02-10	0.11000	3.05	quaterly	92	2016-02-12	2016-02-26	2016-01-29	0.77
2015-11-10	0.11000	2.37	quaterly	90	2015-11-13	2015-11-27	2015-10-30	0.58
2015-08-12	0.11000	2.24	quaterly	91	2015-08-14	2015-08-28	2015-07-31	0.56
2015-05-13	0.11000	1.81	quaterly	91	2015-05-15	2015-05-29	2015-05-01	0.45
2015-02-11	0.11000	2.20	quaterly	91	2015-02-13	2015-02-27	2015-01-30	0.55
2014-11-12	0.11000	1.79	quaterly	91	2014-11-14	2014-11-28	2014-10-31	0.45
2014-08-13	0.11000	1.88	quaterly	92	2014-08-15	2014-08-29	2014-08-01	0.47
2014-05-13	0.11000	1.91	quaterly	90	2014-05-15	2014-05-27	2014-04-30	0.47
2014-02-12	0.11000	1.71	quaterly	98	2014-02-14	2014-02-28	2014-01-31	0.46
2013-11-06	0.11000	2.24	quaterly	91	2013-11-08	2013-11-22	2013-10-25	0.56
2013-08-07	0.11000	2.35	quaterly	91	2013-08-09	2013-08-23	2013-07-26	0.59
2013-05-08	0.11000	2.32	quaterly	91	2013-05-10	2013-05-24	2013-04-26	0.58
2013-02-06	0.11000	2.47	quaterly	91	2013-02-08	2013-02-22	2013-01-24	0.62
2012-11-07	0.11000	2.80	quaterly	91	2012-11-09	2012-11-23	2012-10-25	0.70
2012-08-08	0.11000	3.25	quaterly	91	2012-08-10	2012-08-24	2012-07-26	0.81
2012-05-09	0.11000	2.91	quaterly	91	2012-05-11	2012-05-25	2012-04-26	0.73
2012-02-08	0.11000	2.42	quaterly	92	2012-02-10	2012-02-24	2012-01-27	0.61
2011-11-08	0.11000	2.55	quaterly	90	2011-11-11	2011-11-25	2011-10-27	0.63
2011-08-10	0.11000	2.59	quaterly	91	2011-08-12	2011-08-26	2011-07-28	0.65
2011-05-11	0.11000	1.56	quaterly	91	2011-05-13	2011-05-27	2011-04-29	0.39
2011-02-09	0.11000	1.55	quaterly	92	2011-02-11	2011-02-25	2011-01-27	0.39
2010-11-09	0.11000	1.76	quaterly	90	2010-11-12	2010-11-26	2010-10-29	0.43
2010-08-11	0.11000	1.77	quaterly	91	2010-08-13	2010-08-27	2010-07-30	0.44
2010-05-12	0.11000	1.54	quaterly	91	2010-05-14	2010-05-28	2010-04-30	0.38
2010-02-10	0.11000	1.71	quaterly	92	2010-02-12	2010-02-26	2010-01-28	0.43
2009-11-10	0.11000	1.60	quaterly	90	2009-11-13	2009-11-27	2009-10-30	0.40
2009-08-12	0.11000	1.52	quaterly	91	2009-08-14	2009-08-28	2009-07-30	0.38
2009-05-13	0.11000	3.75	quaterly	91	2009-05-15	2009-05-29	2009-04-24	0.94
2009-02-11	0.11000	3.29	quaterly	91	2009-02-13	2009-02-27	2009-01-29	0.82
2008-11-12	0.11000	3.71	quaterly	91	2008-11-14	2008-11-28	2008-10-31	0.92
2008-08-13	0.11000	1.65	quaterly	91	2008-08-15	2008-08-29	2008-07-30	0.41
2008-05-14	0.11000	1.26	quaterly	91	2008-05-16	2008-05-30	2008-04-30	0.31
2008-02-13	0.11000	0.86	quaterly	98	2008-02-15	2008-02-29	2008-01-30	0.23
2007-11-07	0.11000	0.96	quaterly	91	2007-11-09	2007-11-23	2007-10-26	0.24
2007-08-08	0.11000	0.91	quaterly	98	2007-08-10	2007-08-24	2007-07-27	0.24
2007-05-02	0.10000	1.09	quaterly	84	2007-05-04	2007-05-18	2007-04-27	0.25
2007-02-07	0.10000	1.14	quaterly	91	2007-02-09	2007-02-23	2007-01-26	0.28
2006-11-08	0.10000	1.12	quaterly	98	2006-11-10	2006-11-24	2006-10-31	0.30
2006-08-02	0.10000	1.42	quaterly	91	2006-08-04	2006-08-18	2006-07-27	0.35
2006-05-03	0.10000	1.60	quaterly	84	2006-05-05	2006-05-19	2006-04-27	0.37
2006-02-08	0.10000	1.90	quaterly	92	2006-02-10	2006-02-24	2006-01-26	0.48
2005-11-08	0.09000	1.76	quaterly	97	2005-11-11	2005-11-25	2005-10-28	0.47
2005-08-03	0.09000	1.71	quaterly	91	2005-08-05	2005-08-19	2005-07-25	0.43
2005-05-04	0.09000	1.90	quaterly	84	2005-05-06	2005-05-20	2005-04-28	0.44
2005-02-09	0.09000	1.34	quaterly	98	2005-02-11	2005-02-25	2005-01-31	0.36
2004-11-03	0.09000	1.60	quaterly	91	2004-11-05	2004-11-19	2004-10-25	0.40
2004-08-04	0.09000	1.52	quaterly	91	2004-08-06	2004-08-20	2004-07-28	0.38
2004-05-05	0.09000	1.19	quaterly	91	2004-05-07	2004-05-21	2004-04-27	0.30
2004-02-04	0.09000	1.08	quaterly	91	2004-02-06	2004-02-20	2004-01-29	0.27
2003-11-05	0.09000	1.04	quaterly	91	2003-11-07	2003-11-21	2003-10-24	0.26
2003-08-06	0.09000	1.33	quaterly	91	2003-08-08	2003-08-22	2003-07-24	0.33
2003-05-07	0.09000	1.53	quaterly	84	2003-05-09	2003-05-23	2003-04-25	0.35
2003-02-12	0.09000	1.46	quaterly	98	2003-02-14	2003-02-28	2003-01-27	0.39
2002-11-06	0.09000	1.56	quaterly	98	2002-11-08	2002-11-22	2002-10-21	0.42
2002-07-31	0.09000	1.70	quaterly	91	2002-08-02	2002-08-16	2002-07-19	0.42
2002-05-01	0.09000	1.65	quaterly	84	2002-05-03	2002-05-17	2002-04-19	0.38
2002-02-06	0.09000	1.25	quaterly	98	2002-02-08	2002-02-22	2002-01-23	0.34
2001-10-31	0.09000	1.52	quaterly	91	2001-11-02	2001-11-16	2001-10-19	0.38
2001-08-01	0.09000	1.32	quaterly	91	2001-08-03	2001-08-17	2001-07-20	0.33
2001-05-02	0.09000	1.53	quaterly	84	2001-05-04	2001-05-18	2001-04-20	0.35
2001-02-07	0.09000	1.36	quaterly	98	2001-02-09	2001-02-23	2001-01-25	0.36
2000-11-01	0.08000	1.53	quaterly	91	2000-11-03	2000-11-17	2000-10-23	0.38
2000-08-02	0.08000	1.70	quaterly	91	2000-08-04	2000-08-18	2000-07-20	0.42
2000-05-03	0.08000	2.05	quaterly	84	2000-05-05	2000-05-19	2000-04-19	0.47
2000-02-09	0.07000	1.66	quaterly	98	2000-02-11	2000-02-25	2000-01-29	0.44
1999-11-03	0.07000	1.86	quaterly	91	1999-11-05	1999-11-19	1999-10-20	0.46
1999-08-04	0.07000	1.90	quaterly	91	1999-08-06	1999-08-20	1999-07-21	0.47
1999-05-05	0.07000	1.78	quaterly	84	1999-05-07	1999-05-21	1999-04-21	0.41
1999-02-10	0.07000	1.81	quaterly	98	1999-02-12	1999-02-26	1999-01-28	0.49
1998-11-04	0.07000	1.69	quaterly	91	1998-11-06	1998-11-20	1998-10-20	0.42
1998-08-05	0.07000	1.68	quaterly	91	1998-08-07	1998-08-21	1998-07-21	0.42
1998-05-06	0.07000	1.35	quaterly	91	1998-05-08	1998-05-22	1998-04-20	0.34
1998-02-04	0.07000	1.56	quaterly	91	1998-02-06	1998-02-20	1998-01-29	0.39
1997-11-05	0.06000	1.31	quaterly	91	1997-11-07	1997-11-21	1997-10-20	0.33
1997-08-06	0.06000	1.22	quaterly	91	1997-08-08	1997-08-22	1997-07-21	0.30
1997-05-07	0.06000	1.56	quaterly	90	1997-05-09	1997-05-23	-	0.38
1997-02-06	0.06000	1.48	quaterly	92	1997-02-10	1997-02-21	1997-01-29	0.37
1996-11-06	0.05000	1.44	quaterly	91	1996-11-08	1996-11-22	1996-10-18	0.36
1996-08-07	0.05000	1.45	quaterly	92	-	-	-	0.37
1996-05-07	0.05000	1.73	quaterly	90	-	-	-	0.43
1996-02-07	0.20000	1.93	reintroduced	365	-	-	-	1.93
1995-02-07	0.15000	2.31	reintroduced	365	-	-	-	2.31
1994-02-07	0.15000	1.55	reintroduced	367	-	-	-	1.56
1993-02-05	0.10000	1.50	reintroduced	0	-	-	-	1.51

OPY Stock Splits

This table shows OPY stock splits.

There are no OPY stock splits to display.

OPY Basic Information

Ticker, symbol:

OPY
Full title:

Oppenheimer Holdings Inc
First trading day:

1982-10-06
Last trading day:

2023-02-23
Total trading days:

10,183
Last close price:

44.34 (+0.99%)
Market cap:

404M
Stock Exchange:

NYSE
Sector:

Finance
Industry:

Investment Bankers/Brokers/Service
OPY CEO:

Mr. Albert Lowenthal
Full-time employees:

2,868
Address:

85 Broad St Fl 22
New York City
NEW YORK
10004
Description:

Oppenheimer Holdings Inc., through its subsidiaries, operates as a middle-market investment bank and full-service broker-dealer in the Americas, Europe, the Middle East, and Asia. The company offers brokerage services covering exchange-traded and over-the-counter corporate equity and debt securities, money market instruments, exchange-traded options and futures contracts, municipal bonds, mutual funds, and unit investment trusts; financial and wealth planning services; and margin lending services. It also provides asset management services, including separately managed accounts, mutual fund managed accounts, discretionary portfolio management programs, investment advisory services, alternative investments, portfolio enhancement programs, investment advisory services, and institutional taxable fixed income portfolio management services, as well as taxable and non-taxable fixed income portfolios and strategies. In addition, the company offers investment banking services, such as strategic advisory services and capital markets products; merger and acquisition, equities capital market, and debt capital market products and services; and institutional equity sales and trading, equity research, equity derivatives and index options, convertible bonds, and trading services. Further, it provides institutional fixed income sales and trading, fixed income research, public finance, and municipal trading services; repurchase agreements and securities lending services; and proprietary trading and investment activities. Additionally, the company offers underwritings, market-making, trust, and discount services. It serves high-net-worth individuals and families, corporate executives, public and private businesses, institutions and investment advisers, financial sponsors, and domestic and international investors. The company was founded in 1881 and is headquartered in New York, New York.
Website:

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

12128254331

Best intraday sessions of OPY

This table shows top 100 best intraday sessions of OPY.

Position	Date	Percentage
1	2009-03-12	29.16
2	2007-08-10	21.89
3	2008-12-10	21.00
4	2009-06-26	18.72
5	2020-03-13	15.74
6	1999-02-03	15.30
7	2009-03-18	15.20
8	2008-11-26	13.58
9	2002-12-10	12.98
10	2009-06-02	12.93
11	2020-03-19	12.82
12	2020-03-24	12.51
13	2016-01-29	12.31
14	1997-06-17	12.08
15	1999-04-01	11.81
16	2008-11-28	11.39
17	2006-04-26	11.32
18	1993-06-07	11.11
19	2010-04-05	10.83
20	1996-07-17	10.69
21	2008-10-24	10.67
22	2011-09-23	10.62
23	2008-07-22	10.57
24	2008-11-21	10.56
25	1995-10-19	10.53
26	2009-02-09	10.31
27	1992-12-29	10.08
28	2008-11-13	9.91
29	2009-03-10	9.85
30	2009-04-07	9.76
31	2015-09-15	9.69
32	2008-10-13	9.54
33	2012-10-26	9.33
34	1992-06-30	9.33
35	1999-04-12	9.23
36	2015-12-23	9.17
37	2012-06-28	8.80
38	2020-03-27	8.72
39	1992-10-28	8.70
40	1993-04-12	8.70
41	2012-02-16	8.63
42	2008-01-30	8.62
43	2015-08-24	8.56
44	2011-10-12	8.48
45	2012-02-01	8.44
46	2009-05-18	8.41
47	1993-07-02	8.40
48	1993-01-20	8.33
49	2021-01-29	8.14
50	2007-11-05	8.14
51	2008-11-14	8.04
52	2020-05-15	8.03
53	1993-02-11	8.00
54	2008-08-20	7.86
55	1992-06-19	7.84
56	1996-02-07	7.79
57	2009-01-23	7.73
58	2010-07-13	7.70
59	2008-07-29	7.70
60	1993-04-30	7.69
61	2009-03-13	7.65
62	2009-01-16	7.65
63	2009-04-09	7.62
64	2009-05-04	7.55
65	1994-04-28	7.54
66	2009-07-13	7.53
67	2012-09-06	7.52
68	2008-07-16	7.38
69	2016-03-29	7.38
70	2020-06-30	7.29
71	1993-10-07	7.27
72	2020-03-17	7.22
73	1995-05-08	7.14
74	2021-06-15	7.13
75	2008-05-27	7.13
76	2009-05-26	7.07
77	2011-11-02	7.03
78	2015-08-13	7.03
79	2014-05-23	7.00
80	2006-12-19	6.97
81	2006-07-27	6.93
82	2012-07-27	6.91
83	1993-09-15	6.90
84	1992-11-12	6.88
85	2006-10-04	6.86
86	2010-12-10	6.73
87	2009-10-09	6.70
88	1993-10-13	6.67
89	2008-08-08	6.67
90	2011-11-30	6.62
91	2008-07-08	6.61
92	1995-02-23	6.58
93	2012-04-02	6.57
94	2009-05-11	6.56
95	2008-07-30	6.55
96	1997-07-23	6.51
97	2012-06-27	6.46
98	2018-08-01	6.44
99	2011-08-26	6.41
100	2021-04-30	6.40

Worst intraday sessions of OPY

This table shows the worst 100 intraday sessions of OPY.

Position	Date	Percentage
1	2008-11-19	-23.38
2	2009-02-19	-18.43
3	2020-03-18	-18.24
4	2008-10-09	-16.49
5	2011-08-08	-16.10
6	2008-10-22	-15.77
7	2022-09-07	-13.23
8	2009-01-12	-12.02
9	2008-11-18	-11.72
10	2008-04-30	-11.64
11	2009-01-14	-11.60
12	2020-03-16	-11.59
13	2011-08-10	-11.20
14	2007-08-06	-10.84
15	1999-02-04	-10.84
16	2008-11-10	-10.76
17	2011-11-09	-10.49
18	2009-01-20	-10.42
19	2009-04-20	-10.41
20	2007-08-07	-10.34
21	2008-11-12	-9.92
22	2011-09-21	-9.90
23	2008-11-11	-9.03
24	2009-02-03	-8.99
25	1999-02-05	-8.82
26	2008-08-04	-8.81
27	2009-01-22	-8.62
28	2009-03-05	-8.51
29	2022-07-29	-8.47
30	2009-06-16	-8.46
31	2020-03-12	-8.35
32	1992-11-20	-8.33
33	1992-11-17	-8.33
34	2011-10-03	-8.00
35	1993-07-06	-8.00
36	2012-10-18	-7.98
37	2008-10-03	-7.86
38	2017-01-27	-7.84
39	2011-09-28	-7.71
40	1993-01-21	-7.69
41	2016-03-23	-7.69
42	2008-12-22	-7.58
43	1993-01-29	-7.54
44	2008-07-14	-7.52
45	2018-12-04	-7.50
46	2008-07-24	-7.47
47	2007-08-14	-7.41
48	2009-05-27	-7.37
49	2012-06-11	-7.27
50	2009-02-17	-7.26
51	2008-07-28	-7.18
52	2008-03-28	-7.17
53	2007-09-10	-7.17
54	2011-05-02	-7.15
55	2008-11-05	-7.14
56	2022-04-06	-7.14
57	1992-12-31	-7.14
58	1994-05-20	-7.14
59	2021-06-18	-6.98
60	1997-07-22	-6.94
61	2011-03-10	-6.91
62	2008-12-15	-6.88
63	2015-10-12	-6.87
64	2023-02-21	-6.82
65	1994-07-06	-6.77
66	1997-10-27	-6.77
67	2020-05-04	-6.75
68	2009-02-25	-6.71
69	2015-01-28	-6.70
70	2009-05-13	-6.67
71	1995-05-15	-6.67
72	2011-11-01	-6.65
73	1998-12-11	-6.60
74	2009-03-24	-6.58
75	2009-03-30	-6.51
76	1994-05-05	-6.45
77	1992-11-23	-6.43
78	2020-04-03	-6.42
79	2008-11-20	-6.37
80	1999-04-13	-6.31
81	2008-03-19	-6.29
82	2008-12-09	-6.26
83	2015-07-31	-6.20
84	2011-06-01	-6.17
85	2020-03-09	-6.14
86	2012-03-02	-6.07
87	2022-06-16	-6.00
88	1993-01-25	-5.96
89	2009-02-27	-5.95
90	2013-04-15	-5.91
91	2009-05-07	-5.88
92	2012-09-25	-5.83
93	1996-03-20	-5.77
94	2011-10-17	-5.76
95	2006-06-28	-5.76
96	1993-02-22	-5.73
97	2006-07-14	-5.73
98	1994-06-24	-5.73
99	2012-07-20	-5.73
100	2015-10-14	-5.67

Best after-hours sessions of OPY

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

Position	Date	Percentage
1	1986-08-27	77.17
2	1984-08-02	42.00
3	1987-12-23	38.17
4	1983-08-09	30.77
5	1991-02-04	30.40
6	1991-02-15	28.00
7	1988-01-13	22.70
8	1984-11-07	22.68
9	1983-01-04	21.01
10	1983-05-12	21.00
11	1983-05-16	19.33
12	1984-10-26	19.02
13	1983-01-07	18.34
14	1990-06-04	18.12
15	1989-06-07	17.71
16	1983-01-06	17.36
17	1989-01-23	16.67
18	1991-02-05	15.34
19	1987-10-20	15.34
20	1990-06-05	15.34
21	1999-02-03	15.15
22	1984-08-01	14.50
23	1985-05-10	14.50
24	1989-01-09	14.50
25	1988-05-10	14.29
26	1991-02-22	13.54
27	1984-01-06	13.33
28	1991-02-06	13.30
29	1985-11-06	13.30
30	1985-07-10	13.04
31	1985-08-01	12.67
32	1992-06-29	12.50
33	1987-05-05	12.36
34	1985-02-13	12.18
35	1984-01-11	11.76
36	1985-08-20	10.86
37	1989-10-17	10.86
38	1987-06-08	10.76
39	1992-12-04	10.50
40	1987-02-05	10.13
41	1987-11-11	10.08
42	1986-10-23	10.03
43	1987-11-13	9.92
44	1993-04-02	9.72
45	1993-03-08	9.72
46	1994-05-23	9.69
47	1989-04-12	9.57
48	1991-10-21	9.52
49	1989-06-26	9.50
50	1992-11-16	9.09
51	1986-10-07	9.01
52	1982-10-12	8.96
53	1992-01-06	8.70
54	1988-10-05	8.70
55	1990-02-05	8.70
56	1994-07-12	8.70
57	1987-10-29	8.70
58	1990-08-17	8.67
59	1988-10-12	8.67
60	1985-05-13	8.67
61	1990-07-24	8.67
62	1988-01-06	8.67
63	1993-01-25	8.33
64	1994-07-05	8.33
65	1991-02-21	8.33
66	1994-10-26	8.16
67	2007-08-06	8.09
68	1995-03-14	8.00
69	1994-06-22	8.00
70	1995-02-08	8.00
71	1993-02-08	8.00
72	1991-12-26	8.00
73	1994-05-12	7.69
74	1992-12-30	7.69
75	1993-05-12	7.69
76	1991-10-18	7.58
77	1987-04-30	7.55
78	1994-05-27	7.54
79	1989-04-11	7.43
80	1986-11-04	7.42
81	1991-03-04	7.40
82	1990-07-13	7.36
83	1985-08-19	7.36
84	1994-11-02	7.17
85	1987-01-27	7.14
86	1992-06-12	7.14
87	1983-11-16	7.14
88	1989-02-02	7.10
89	1993-08-03	7.01
90	2008-10-13	6.94
91	1993-09-01	6.90
92	1983-10-13	6.89
93	1983-05-13	6.89
94	1987-06-25	6.89
95	1983-11-01	6.89
96	1992-11-23	6.88
97	1992-02-07	6.81
98	2010-05-07	6.63
99	1991-12-12	6.61
100	1992-11-19	6.57

Worst after-hours sessions of OPY

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

Position	Date	Percentage
1	1987-10-19	-27.56
2	1984-07-20	-26.04
3	1987-10-16	-18.18
4	1984-06-28	-17.84
5	1985-02-06	-17.02
6	1984-08-06	-16.44
7	1984-02-10	-15.50
8	1987-10-26	-15.34
9	1985-06-13	-15.34
10	1984-05-09	-14.45
11	1987-11-10	-13.77
12	1982-12-14	-13.45
13	1987-10-22	-13.30
14	1984-09-10	-13.30
15	1989-05-02	-13.30
16	1988-07-22	-12.50
17	1983-02-25	-12.50
18	1994-02-18	-12.11
19	1990-08-20	-11.66
20	1987-12-29	-11.24
21	1984-11-26	-11.11
22	1988-04-04	-11.11
23	1984-03-08	-10.47
24	1987-12-28	-10.11
25	1983-11-14	-9.79
26	1983-07-13	-9.79
27	1982-10-28	-9.79
28	1989-10-20	-9.79
29	1987-11-30	-9.60
30	1983-04-12	-9.54
31	1991-12-09	-9.54
32	1988-04-14	-9.50
33	1987-11-20	-9.42
34	1990-09-27	-9.42
35	1983-09-15	-9.20
36	1990-10-29	-9.16
37	1990-08-22	-9.03
38	1991-02-25	-8.40
39	1984-03-26	-8.33
40	1987-11-05	-8.00
41	1988-11-15	-8.00
42	1993-09-24	-8.00
43	1985-03-28	-8.00
44	1990-01-16	-8.00
45	1988-08-29	-8.00
46	1982-11-22	-7.99
47	1988-08-19	-7.98
48	1990-07-19	-7.98
49	1985-02-25	-7.98
50	1990-08-02	-7.98
51	1984-06-14	-7.79
52	1984-03-09	-7.69
53	1994-06-30	-7.69
54	2008-10-03	-7.69
55	1990-04-27	-7.69
56	1993-01-14	-7.54
57	2015-08-21	-7.45
58	1995-03-17	-7.41
59	1995-02-09	-7.41
60	1993-02-10	-7.41
61	1983-03-11	-7.40
62	1982-11-17	-7.40
63	1987-03-04	-7.40
64	2008-10-07	-7.32
65	1992-06-19	-7.27
66	1994-05-11	-7.14
67	1983-08-05	-7.14
68	1991-03-06	-7.14
69	1983-03-01	-7.14
70	1985-09-03	-6.91
71	1990-06-08	-6.91
72	1994-03-14	-6.89
73	1991-05-13	-6.89
74	1990-07-18	-6.86
75	1985-02-21	-6.86
76	1989-05-30	-6.86
77	1993-04-22	-6.78
78	1989-08-04	-6.70
79	1996-01-15	-6.70
80	1992-06-15	-6.67
81	1993-06-08	-6.67
82	1989-02-10	-6.63
83	1994-04-18	-6.55
84	2016-06-23	-6.53
85	1993-04-20	-6.45
86	1987-07-02	-6.44
87	1983-09-30	-6.44
88	1992-10-23	-6.43
89	2008-09-12	-6.27
90	2020-03-11	-6.20
91	1995-02-23	-6.18
92	1992-11-06	-6.17
93	1994-03-29	-6.06
94	1986-09-10	-6.05
95	1983-06-14	-6.05
96	1983-08-16	-6.05
97	1983-01-17	-6.05
98	1982-10-20	-6.05
99	1988-01-15	-6.00
100	1984-12-12	-6.00

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:13:19

OPY information

Full title

Oppenheimer Holdings Inc
First trading day

1982-10-06
Last trading day

2023-02-23
Total trading days

10,183
Last close price

44.34 (+0.99%)
Market cap

404M
Stock Exchange

NYSE
Sector

Finance
Industry

Investment Bankers/Brokers/Service
OPY CEO

Mr. Albert Lowenthal
Full-time employees

2,868
Address

85 Broad St Fl 22
New York City
NEW YORK
10004
Website

https://www.oppenheimer.com
Phone number

12128254331
Description

Oppenheimer Holdings Inc., through its subsidiaries, operates as a middle-market investment bank and full-service broker-dealer in the Americas, Europe, the Middle East, and Asia. The company offers brokerage services covering exchange-traded and over-the-counter corporate equity and debt securities, money market instruments, exchange-traded options and futures contracts, municipal bonds, mutual funds, and unit investment trusts; financial and wealth planning services; and margin lending services. It also provides asset management services, including separately managed accounts, mutual fund managed accounts, discretionary portfolio management programs, investment advisory services, alternative investments, portfolio enhancement programs, investment advisory services, and institutional taxable fixed income portfolio management services, as well as taxable and non-taxable fixed income portfolios and strategies. In addition, the company offers investment banking services, such as strategic advisory services and capital markets products; merger and acquisition, equities capital market, and debt capital market products and services; and institutional equity sales and trading, equity research, equity derivatives and index options, convertible bonds, and trading services. Further, it provides institutional fixed income sales and trading, fixed income research, public finance, and municipal trading services; repurchase agreements and securities lending services; and proprietary trading and investment activities. Additionally, the company offers underwritings, market-making, trust, and discount services. It serves high-net-worth individuals and families, corporate executives, public and private businesses, institutions and investment advisers, financial sponsors, and domestic and international investors. The company was founded in 1881 and is headquartered in New York, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

163 -- 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...